date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-02-01 09:30:00,105.12,105.28,105.02,105.25,28900.0,92.0161,92.1561,91.9285,92.1299,28900.0
2018-02-01 09:40:00,105.25,105.25,105.16,105.19,13546.0,92.1299,92.1299,92.0511,92.0774,13546.0
2018-02-01 09:50:00,105.25,105.37,105.24,105.32,8786.0,92.1299,92.2349,92.1211,92.1911,8786.0
2018-02-01 10:00:00,105.29,105.4,105.29,105.29,8357.0,92.1649,92.2612,92.1649,92.1649,8357.0
2018-02-01 10:10:00,105.3,105.36,105.22,105.35,11044.0,92.1736,92.2262,92.1036,92.2174,11044.0
2018-02-01 10:20:00,105.37,105.38,105.16,105.2,17382.0,92.2349,92.2437,92.0511,92.0861,17382.0
2018-02-01 10:30:00,105.19,105.23,105.12,105.2,10973.0,92.0774,92.1124,92.0161,92.0861,10973.0
2018-02-01 10:40:00,105.2,105.2,105.08,105.14,15584.0,92.0861,92.0861,91.9811,92.0336,15584.0
2018-02-01 10:50:00,105.15,105.15,105.01,105.07,17861.0,92.0423,92.0423,91.9198,91.9723,17861.0
2018-02-01 11:00:00,105.07,105.18,105.06,105.09,32734.0,91.9723,92.0686,91.9636,91.9898,32734.0
2018-02-01 11:10:00,105.09,105.18,105.07,105.14,16637.0,91.9898,92.0686,91.9723,92.0336,16637.0
2018-02-01 11:20:00,105.09,105.12,105.05,105.09,4014.0,91.9898,92.0161,91.9548,91.9898,4014.0
2018-02-01 11:30:00,105.1,105.45,105.1,105.41,166083.0,91.9986,92.3049,91.9986,92.2699,166083.0
2018-02-01 11:40:00,105.41,105.55,105.41,105.5,12313.0,92.2699,92.3925,92.2699,92.3487,12313.0
2018-02-01 11:50:00,105.51,105.64,105.5,105.63,3530.0,92.3575,92.4713,92.3487,92.4625,3530.0
2018-02-01 12:00:00,105.62,105.64,105.56,105.57,5232.0,92.4537,92.4713,92.4012,92.41,5232.0
2018-02-01 12:10:00,105.57,105.61,105.55,105.6,5874.0,92.41,92.445,92.3925,92.4362,5874.0
2018-02-01 12:20:00,105.63,105.63,105.51,105.51,1608.0,92.4625,92.4625,92.3575,92.3575,1608.0
2018-02-01 12:30:00,105.53,105.57,105.52,105.56,2413.0,92.375,92.41,92.3662,92.4012,2413.0
2018-02-01 12:40:00,105.53,105.58,105.5,105.55,2296.0,92.375,92.4187,92.3487,92.3925,2296.0
2018-02-01 12:50:00,105.56,105.56,105.51,105.53,3950.0,92.4012,92.4012,92.3575,92.375,3950.0
2018-02-01 13:00:00,105.53,105.69,105.52,105.64,5220.0,92.375,92.515,92.3662,92.4713,5220.0
2018-02-01 13:10:00,105.65,105.68,105.61,105.63,6251.0,92.48,92.5063,92.445,92.4625,6251.0
2018-02-01 13:20:00,105.63,105.67,105.61,105.64,5054.0,92.4625,92.4975,92.445,92.4713,5054.0
2018-02-01 13:30:00,105.61,105.61,105.55,105.57,9572.0,92.445,92.445,92.3925,92.41,9572.0
2018-02-01 13:40:00,105.51,105.52,105.44,105.48,6916.0,92.3575,92.3662,92.2962,92.3312,6916.0
2018-02-01 13:50:00,105.51,105.52,105.32,105.37,7248.0,92.3575,92.3662,92.1911,92.2349,7248.0
2018-02-01 14:00:00,105.38,105.4,105.32,105.34,8356.0,92.2437,92.2612,92.1911,92.2087,8356.0
2018-02-01 14:10:00,105.33,105.34,105.19,105.19,13362.0,92.1999,92.2087,92.0774,92.0774,13362.0
2018-02-01 14:20:00,105.19,105.25,105.03,105.25,18561.0,92.0774,92.1299,91.9373,92.1299,18561.0
2018-02-01 14:30:00,105.23,105.3,105.18,105.29,12082.0,92.1124,92.1736,92.0686,92.1649,12082.0
2018-02-01 14:40:00,105.27,105.35,105.24,105.35,8086.0,92.1474,92.2174,92.1211,92.2174,8086.0
2018-02-01 14:50:00,105.35,105.38,105.34,105.37,10117.0,92.2174,92.2437,92.2087,92.2349,10117.0
2018-02-01 15:00:00,105.38,105.41,105.3,105.37,5307.0,92.2437,92.2699,92.1736,92.2349,5307.0
2018-02-01 15:10:00,105.39,105.4,105.27,105.27,9604.0,92.2524,92.2612,92.1474,92.1474,9604.0
2018-02-01 15:20:00,105.26,105.28,105.11,105.11,11133.0,92.1386,92.1561,92.0073,92.0073,11133.0
2018-02-01 15:30:00,105.12,105.13,104.95,105.04,24441.0,92.0161,92.0248,91.8673,91.9461,24441.0
2018-02-01 15:40:00,104.98,105.14,104.91,105.13,13081.0,91.8935,92.0336,91.8323,92.0248,13081.0
2018-02-01 15:50:00,105.15,105.24,105.08,105.21,169947.0,92.0423,92.1211,91.9811,92.0949,169947.0
2018-02-02 09:30:00,104.62,104.74,104.37,104.49,54781.0,91.5784,91.6834,91.3596,91.4646,54781.0
2018-02-02 09:40:00,104.48,104.63,104.45,104.55,43636.0,91.4559,91.5872,91.4296,91.5171,43636.0
2018-02-02 09:50:00,104.57,104.57,104.37,104.44,38621.0,91.5346,91.5346,91.3596,91.4208,38621.0
2018-02-02 10:00:00,104.41,104.41,104.14,104.27,54030.0,91.3946,91.3946,91.1582,91.272,54030.0
2018-02-02 10:10:00,104.24,104.37,104.22,104.29,16905.0,91.2458,91.3596,91.2283,91.2895,16905.0
2018-02-02 10:20:00,104.28,104.35,104.19,104.32,19641.0,91.2808,91.3421,91.202,91.3158,19641.0
2018-02-02 10:30:00,104.32,104.37,104.21,104.32,24962.0,91.3158,91.3596,91.2195,91.3158,24962.0
2018-02-02 10:40:00,104.35,104.44,104.26,104.32,10885.0,91.3421,91.4208,91.2633,91.3158,10885.0
2018-02-02 10:50:00,104.36,104.43,104.28,104.33,26963.0,91.3508,91.4121,91.2808,91.3246,26963.0
2018-02-02 11:00:00,104.31,104.32,104.2,104.27,8704.0,91.3071,91.3158,91.2108,91.272,8704.0
2018-02-02 11:10:00,104.29,104.38,104.16,104.18,6231.0,91.2895,91.3683,91.1757,91.1933,6231.0
2018-02-02 11:20:00,104.16,104.23,104.14,104.18,9622.0,91.1757,91.237,91.1582,91.1933,9622.0
2018-02-02 11:30:00,104.19,104.23,104.09,104.16,75256.0,91.202,91.237,91.1145,91.1757,75256.0
2018-02-02 11:40:00,104.17,104.19,104.03,104.07,9495.0,91.1845,91.202,91.062,91.097,9495.0
2018-02-02 11:50:00,104.1,104.17,103.92,103.92,29934.0,91.1232,91.1845,90.9657,90.9657,29934.0
2018-02-02 12:00:00,103.93,104.01,103.9,104.01,10688.0,90.9744,91.0444,90.9482,91.0444,10688.0
2018-02-02 12:10:00,103.99,104.17,103.98,104.17,66851.0,91.0269,91.1845,91.0182,91.1845,66851.0
2018-02-02 12:20:00,104.13,104.25,104.09,104.25,7674.0,91.1495,91.2545,91.1145,91.2545,7674.0
2018-02-02 12:30:00,104.22,104.24,104.17,104.18,8406.0,91.2283,91.2458,91.1845,91.1933,8406.0
2018-02-02 12:40:00,104.2,104.24,104.16,104.23,170847.0,91.2108,91.2458,91.1757,91.237,170847.0
2018-02-02 12:50:00,104.22,104.22,104.08,104.09,6134.0,91.2283,91.2283,91.1057,91.1145,6134.0
2018-02-02 13:00:00,104.06,104.06,104.0,104.0,10781.0,91.0882,91.0882,91.0357,91.0357,10781.0
2018-02-02 13:10:00,104.0,104.07,103.97,103.98,16195.0,91.0357,91.097,91.0094,91.0182,16195.0
2018-02-02 13:20:00,103.95,103.95,103.84,103.95,13235.0,90.9919,90.9919,90.8956,90.9919,13235.0
2018-02-02 13:30:00,103.95,104.01,103.88,103.9,13158.0,90.9919,91.0444,90.9307,90.9482,13158.0
2018-02-02 13:40:00,103.89,103.9,103.74,103.75,18057.0,90.9394,90.9482,90.8081,90.8169,18057.0
2018-02-02 13:50:00,103.77,103.81,103.73,103.77,39915.0,90.8344,90.8694,90.7994,90.8344,39915.0
2018-02-02 14:00:00,103.77,103.77,103.67,103.69,11912.0,90.8344,90.8344,90.7468,90.7643,11912.0
2018-02-02 14:10:00,103.66,103.66,103.44,103.47,115837.0,90.7381,90.7381,90.5455,90.5718,115837.0
2018-02-02 14:20:00,103.53,103.53,103.3,103.34,49491.0,90.6243,90.6243,90.423,90.458,49491.0
2018-02-02 14:30:00,103.33,103.54,103.33,103.42,36990.0,90.4492,90.633,90.4492,90.528,36990.0
2018-02-02 14:40:00,103.43,103.54,103.34,103.39,23316.0,90.5367,90.633,90.458,90.5017,23316.0
2018-02-02 14:50:00,103.38,103.41,103.17,103.25,29831.0,90.493,90.5192,90.3092,90.3792,29831.0
2018-02-02 15:00:00,103.21,103.27,103.03,103.06,47983.0,90.3442,90.3967,90.1866,90.2129,47983.0
2018-02-02 15:10:00,103.03,103.4,103.03,103.32,26262.0,90.1866,90.5105,90.1866,90.4405,26262.0
2018-02-02 15:20:00,103.33,103.45,103.33,103.36,16613.0,90.4492,90.5543,90.4492,90.4755,16613.0
2018-02-02 15:30:00,103.31,103.5,103.23,103.47,25395.0,90.4317,90.598,90.3617,90.5718,25395.0
2018-02-02 15:40:00,103.45,103.45,103.18,103.22,75218.0,90.5543,90.5543,90.3179,90.3529,75218.0
2018-02-02 15:50:00,103.22,103.26,103.06,103.06,85594.0,90.3529,90.3879,90.2129,90.2129,85594.0
2018-02-05 09:30:00,102.5,102.83,102.17,102.69,191490.0,89.7227,90.0115,89.4338,89.889,191490.0
2018-02-05 09:40:00,102.76,102.77,102.56,102.58,35224.0,89.9503,89.959,89.7752,89.7927,35224.0
2018-02-05 09:50:00,102.64,102.71,102.5,102.7,27200.0,89.8452,89.9065,89.7227,89.8977,27200.0
2018-02-05 10:00:00,102.68,102.86,102.59,102.85,19256.0,89.8802,90.0378,89.8015,90.029,19256.0
2018-02-05 10:10:00,102.85,102.96,102.83,102.94,16424.0,90.029,90.1253,90.0115,90.1078,16424.0
2018-02-05 10:20:00,102.9,103.18,102.88,103.15,18823.0,90.0728,90.3179,90.0553,90.2917,18823.0
2018-02-05 10:30:00,103.15,103.16,102.88,102.91,29936.0,90.2917,90.3004,90.0553,90.0816,29936.0
2018-02-05 10:40:00,102.93,103.1,102.91,103.09,26168.0,90.0991,90.2479,90.0816,90.2391,26168.0
2018-02-05 10:50:00,103.07,103.16,103.0,103.09,19716.0,90.2216,90.3004,90.1604,90.2391,19716.0
2018-02-05 11:00:00,103.08,103.14,102.96,102.99,8473.0,90.2304,90.2829,90.1253,90.1516,8473.0
2018-02-05 11:10:00,103.0,103.03,102.93,102.97,11919.0,90.1604,90.1866,90.0991,90.1341,11919.0
2018-02-05 11:20:00,102.93,103.05,102.9,102.96,12276.0,90.0991,90.2041,90.0728,90.1253,12276.0
2018-02-05 11:30:00,102.93,102.94,102.81,102.87,16924.0,90.0991,90.1078,89.994,90.0466,16924.0
2018-02-05 11:40:00,102.86,102.87,102.74,102.77,23994.0,90.0378,90.0466,89.9328,89.959,23994.0
2018-02-05 11:50:00,102.73,102.87,102.73,102.86,14866.0,89.924,90.0466,89.924,90.0378,14866.0
2018-02-05 12:00:00,102.86,102.86,102.63,102.63,5767.0,90.0378,90.0378,89.8365,89.8365,5767.0
2018-02-05 12:10:00,102.61,102.67,102.45,102.45,14561.0,89.819,89.8715,89.6789,89.6789,14561.0
2018-02-05 12:20:00,102.43,102.44,102.25,102.35,11301.0,89.6614,89.6702,89.5038,89.5914,11301.0
2018-02-05 12:30:00,102.39,102.55,102.39,102.46,5821.0,89.6264,89.7664,89.6264,89.6877,5821.0
2018-02-05 12:40:00,102.43,102.55,102.43,102.54,28267.0,89.6614,89.7664,89.6614,89.7577,28267.0
2018-02-05 12:50:00,102.55,102.56,102.32,102.33,15000.0,89.7664,89.7752,89.5651,89.5739,15000.0
2018-02-05 13:00:00,102.25,102.28,101.85,101.86,67493.0,89.5038,89.5301,89.1537,89.1625,67493.0
2018-02-05 13:10:00,101.88,101.94,101.71,101.72,27549.0,89.18,89.2325,89.0312,89.0399,27549.0
2018-02-05 13:20:00,101.7,101.84,101.6,101.77,37047.0,89.0224,89.145,88.9349,89.0837,37047.0
2018-02-05 13:30:00,101.73,101.87,101.57,101.57,21989.0,89.0487,89.1712,88.9086,88.9086,21989.0
2018-02-05 13:40:00,101.61,101.81,101.6,101.78,27149.0,88.9436,89.1187,88.9349,89.0924,27149.0
2018-02-05 13:50:00,101.81,102.1,101.79,102.1,10863.0,89.1187,89.3725,89.1012,89.3725,10863.0
2018-02-05 14:00:00,102.1,102.1,101.79,101.83,12619.0,89.3725,89.3725,89.1012,89.1362,12619.0
2018-02-05 14:10:00,101.84,101.95,101.63,101.68,11783.0,89.145,89.2412,88.9611,89.0049,11783.0
2018-02-05 14:20:00,101.68,101.69,101.45,101.49,26561.0,89.0049,89.0137,88.8036,88.8386,26561.0
2018-02-05 14:30:00,101.44,101.45,101.23,101.25,20006.0,88.7948,88.8036,88.611,88.6285,20006.0
2018-02-05 14:40:00,101.28,101.41,101.06,101.09,28685.0,88.6548,88.7686,88.4622,88.4884,28685.0
2018-02-05 14:50:00,101.03,101.1,100.65,100.7,99431.0,88.4359,88.4972,88.1033,88.1471,99431.0
2018-02-05 15:00:00,100.68,100.73,99.45,99.5,120840.0,88.1296,88.1733,87.0529,87.0966,120840.0
2018-02-05 15:10:00,99.47,100.86,99.15,100.33,215851.0,87.0704,88.2871,86.7903,87.8232,215851.0
2018-02-05 15:20:00,100.27,100.99,100.08,100.9,73020.0,87.7707,88.4009,87.6043,88.3221,73020.0
2018-02-05 15:30:00,100.93,101.03,100.35,100.35,55119.0,88.3484,88.4359,87.8407,87.8407,55119.0
2018-02-05 15:40:00,100.32,100.47,99.75,99.75,72562.0,87.8144,87.9457,87.3155,87.3155,72562.0
2018-02-05 15:50:00,99.74,99.93,99.2,99.33,90501.0,87.3067,87.473,86.834,86.9478,90501.0
2018-02-06 09:30:00,97.55,98.87,96.78,98.81,247292.0,85.3897,86.5452,84.7157,86.4927,247292.0
2018-02-06 09:40:00,98.88,99.41,98.78,99.29,62055.0,86.5539,87.0179,86.4664,86.9128,62055.0
2018-02-06 09:50:00,99.35,100.2,99.29,99.54,43142.0,86.9653,87.7094,86.9128,87.1317,43142.0
2018-02-06 10:00:00,99.56,100.3,99.56,99.67,113415.0,87.1492,87.7969,87.1492,87.2455,113415.0
2018-02-06 10:10:00,99.72,99.79,98.69,99.01,49602.0,87.2892,87.3505,86.3876,86.6677,49602.0
2018-02-06 10:20:00,99.08,99.38,98.61,98.81,27246.0,86.729,86.9916,86.3176,86.4927,27246.0
2018-02-06 10:30:00,98.8,98.85,98.16,98.41,71899.0,86.4839,86.5277,85.9237,86.1425,71899.0
2018-02-06 10:40:00,98.56,99.06,98.25,98.92,21375.0,86.2738,86.7115,86.0025,86.589,21375.0
2018-02-06 10:50:00,98.96,99.31,98.77,98.94,23847.0,86.624,86.9303,86.4576,86.6065,23847.0
2018-02-06 11:00:00,98.87,99.0,98.53,98.7,22881.0,86.5452,86.659,86.2476,86.3964,22881.0
2018-02-06 11:10:00,98.71,98.9,98.45,98.75,14331.0,86.4051,86.5714,86.1775,86.4401,14331.0
2018-02-06 11:20:00,98.8,98.84,98.43,98.55,47701.0,86.4839,86.5189,86.16,86.2651,47701.0
2018-02-06 11:30:00,98.53,98.53,98.15,98.39,105569.0,86.2476,86.2476,85.9149,86.125,105569.0
2018-02-06 11:40:00,98.46,98.73,98.45,98.73,17290.0,86.1863,86.4226,86.1775,86.4226,17290.0
2018-02-06 11:50:00,98.79,99.0,98.68,98.69,12858.0,86.4752,86.659,86.3789,86.3876,12858.0
2018-02-06 12:00:00,98.66,99.07,98.66,99.03,29588.0,86.3614,86.7203,86.3614,86.6852,29588.0
2018-02-06 12:10:00,99.0,99.25,98.85,99.05,9022.0,86.659,86.8778,86.5277,86.7027,9022.0
2018-02-06 12:20:00,99.14,99.48,99.0,99.46,10920.0,86.7815,87.0791,86.659,87.0616,10920.0
2018-02-06 12:30:00,99.6,99.82,99.34,99.77,13411.0,87.1842,87.3768,86.9566,87.333,13411.0
2018-02-06 12:40:00,99.72,99.78,99.22,99.34,24438.0,87.2892,87.3417,86.8516,86.9566,24438.0
2018-02-06 12:50:00,99.31,99.32,99.09,99.2,18960.0,86.9303,86.9391,86.7378,86.834,18960.0
2018-02-06 13:00:00,99.1,99.16,98.8,98.8,15313.0,86.7465,86.799,86.4839,86.4839,15313.0
2018-02-06 13:10:00,98.75,99.25,98.75,99.25,6648.0,86.4401,86.8778,86.4401,86.8778,6648.0
2018-02-06 13:20:00,99.27,99.27,99.05,99.1,8530.0,86.8953,86.8953,86.7027,86.7465,8530.0
2018-02-06 13:30:00,99.02,99.02,98.77,98.97,21224.0,86.6765,86.6765,86.4576,86.6327,21224.0
2018-02-06 13:40:00,98.96,98.96,98.72,98.78,24584.0,86.624,86.624,86.4139,86.4664,24584.0
2018-02-06 13:50:00,98.77,98.77,98.49,98.55,15195.0,86.4576,86.4576,86.2126,86.2651,15195.0
2018-02-06 14:00:00,98.57,98.6,98.37,98.37,16664.0,86.2826,86.3088,86.1075,86.1075,16664.0
2018-02-06 14:10:00,98.41,98.75,98.4,98.46,44369.0,86.1425,86.4401,86.1338,86.1863,44369.0
2018-02-06 14:20:00,98.47,98.58,98.36,98.49,11590.0,86.195,86.2913,86.0988,86.2126,11590.0
2018-02-06 14:30:00,98.47,98.93,98.42,98.78,22340.0,86.195,86.5977,86.1513,86.4664,22340.0
2018-02-06 14:40:00,98.78,99.4,98.77,99.35,17741.0,86.4664,87.0091,86.4576,86.9653,17741.0
2018-02-06 14:50:00,99.49,100.01,99.27,100.01,18864.0,87.0879,87.5431,86.8953,87.5431,18864.0
2018-02-06 15:00:00,99.97,100.76,99.94,100.73,33003.0,87.5081,88.1996,87.4818,88.1733,33003.0
2018-02-06 15:10:00,100.68,100.68,100.0,100.07,16564.0,88.1296,88.1296,87.5343,87.5956,16564.0
2018-02-06 15:20:00,100.11,100.36,99.98,100.34,16220.0,87.6306,87.8494,87.5168,87.8319,16220.0
2018-02-06 15:30:00,100.31,100.76,100.08,100.76,39406.0,87.8057,88.1996,87.6043,88.1996,39406.0
2018-02-06 15:40:00,100.86,100.88,100.24,100.31,36833.0,88.2871,88.3046,87.7444,87.8057,36833.0
2018-02-06 15:50:00,100.29,100.61,100.07,100.61,80503.0,87.7882,88.0683,87.5956,88.0683,80503.0
2018-02-07 09:30:00,100.41,101.14,100.1,101.03,46849.0,87.8932,88.5322,87.6219,88.4359,46849.0
2018-02-07 09:40:00,101.11,101.37,100.86,100.87,147867.0,88.506,88.7335,88.2871,88.2959,147867.0
2018-02-07 09:50:00,100.9,101.23,100.85,101.19,39650.0,88.3221,88.611,88.2784,88.576,39650.0
2018-02-07 10:00:00,101.19,101.49,101.0,101.46,70656.0,88.576,88.8386,88.4097,88.8123,70656.0
2018-02-07 10:10:00,101.4,101.58,101.32,101.47,90741.0,88.7598,88.9174,88.6898,88.8211,90741.0
2018-02-07 10:20:00,101.47,101.48,101.26,101.29,40338.0,88.8211,88.8298,88.6373,88.6635,40338.0
2018-02-07 10:30:00,101.28,101.3,101.09,101.27,41306.0,88.6548,88.6723,88.4884,88.646,41306.0
2018-02-07 10:40:00,101.26,101.41,101.1,101.41,49820.0,88.6373,88.7686,88.4972,88.7686,49820.0
2018-02-07 10:50:00,101.44,101.6,101.39,101.56,37763.0,88.7948,88.9349,88.751,88.8999,37763.0
2018-02-07 11:00:00,101.56,101.78,101.49,101.76,49662.0,88.8999,89.0924,88.8386,89.0749,49662.0
2018-02-07 11:10:00,101.77,101.91,101.64,101.65,50199.0,89.0837,89.2062,88.9699,88.9786,50199.0
2018-02-07 11:20:00,101.65,101.69,101.44,101.48,34503.0,88.9786,89.0137,88.7948,88.8298,34503.0
2018-02-07 11:30:00,101.46,101.46,101.26,101.39,46979.0,88.8123,88.8123,88.6373,88.751,46979.0
2018-02-07 11:40:00,101.39,101.5,101.32,101.43,27349.0,88.751,88.8473,88.6898,88.7861,27349.0
2018-02-07 11:50:00,101.38,101.58,101.32,101.58,41749.0,88.7423,88.9174,88.6898,88.9174,41749.0
2018-02-07 12:00:00,101.61,101.67,101.5,101.52,32482.0,88.9436,88.9961,88.8473,88.8648,32482.0
2018-02-07 12:10:00,101.54,101.62,101.43,101.49,21030.0,88.8823,88.9524,88.7861,88.8386,21030.0
2018-02-07 12:20:00,101.5,101.52,101.35,101.52,31028.0,88.8473,88.8648,88.716,88.8648,31028.0
2018-02-07 12:30:00,101.55,101.55,101.22,101.22,31768.0,88.8911,88.8911,88.6022,88.6022,31768.0
2018-02-07 12:40:00,101.22,101.4,101.16,101.21,25079.0,88.6022,88.7598,88.5497,88.5935,25079.0
2018-02-07 12:50:00,101.15,101.31,101.15,101.18,31027.0,88.541,88.681,88.541,88.5672,31027.0
2018-02-07 13:00:00,101.19,101.32,100.87,101.07,59054.0,88.576,88.6898,88.2959,88.4709,59054.0
2018-02-07 13:10:00,100.91,100.92,100.58,100.87,97373.0,88.3309,88.3396,88.042,88.2959,97373.0
2018-02-07 13:20:00,100.9,100.9,100.61,100.84,19273.0,88.3221,88.3221,88.0683,88.2696,19273.0
2018-02-07 13:30:00,100.82,101.11,100.73,101.06,16718.0,88.2521,88.506,88.1733,88.4622,16718.0
2018-02-07 13:40:00,101.1,101.22,100.96,100.97,584122.0,88.4972,88.6022,88.3747,88.3834,584122.0
2018-02-07 13:50:00,100.95,100.97,100.77,100.96,27677.0,88.3659,88.3834,88.2083,88.3747,27677.0
2018-02-07 14:00:00,100.93,100.93,100.57,100.61,35550.0,88.3484,88.3484,88.0333,88.0683,35550.0
2018-02-07 14:10:00,100.67,100.94,100.65,100.91,28141.0,88.1208,88.3571,88.1033,88.3309,28141.0
2018-02-07 14:20:00,100.95,101.07,100.89,101.07,23426.0,88.3659,88.4709,88.3134,88.4709,23426.0
2018-02-07 14:30:00,101.09,101.15,100.97,100.98,23449.0,88.4884,88.541,88.3834,88.3922,23449.0
2018-02-07 14:40:00,100.93,100.97,100.57,100.64,20378.0,88.3484,88.3834,88.0333,88.0945,20378.0
2018-02-07 14:50:00,100.62,100.81,100.43,100.78,14419.0,88.077,88.2433,87.9107,88.2171,14419.0
2018-02-07 15:00:00,100.78,101.05,100.78,100.95,22041.0,88.2171,88.4534,88.2171,88.3659,22041.0
2018-02-07 15:10:00,100.93,101.14,100.9,101.02,20006.0,88.3484,88.5322,88.3221,88.4272,20006.0
2018-02-07 15:20:00,101.04,101.3,101.02,101.2,31549.0,88.4447,88.6723,88.4272,88.5847,31549.0
2018-02-07 15:30:00,101.21,101.36,101.08,101.23,44371.0,88.5935,88.7248,88.4797,88.611,44371.0
2018-02-07 15:40:00,101.24,101.35,100.74,100.81,48856.0,88.6197,88.716,88.1821,88.2433,48856.0
2018-02-07 15:50:00,100.81,100.87,100.31,100.31,41433.0,88.2433,88.2959,87.8057,87.8057,41433.0
2018-02-08 09:30:00,100.33,100.34,100.09,100.26,41583.0,87.8232,87.8319,87.6131,87.7619,41583.0
2018-02-08 09:40:00,100.31,100.31,99.79,99.92,21373.0,87.8057,87.8057,87.3505,87.4643,21373.0
2018-02-08 09:50:00,99.99,100.32,99.87,100.12,30371.0,87.5256,87.8144,87.4205,87.6394,30371.0
2018-02-08 10:00:00,100.12,100.24,99.92,100.24,16905.0,87.6394,87.7444,87.4643,87.7444,16905.0
2018-02-08 10:10:00,100.25,100.26,99.95,99.95,28643.0,87.7532,87.7619,87.4906,87.4906,28643.0
2018-02-08 10:20:00,99.92,100.01,99.75,99.77,34323.0,87.4643,87.5431,87.3155,87.333,34323.0
2018-02-08 10:30:00,99.75,99.92,99.69,99.9,49946.0,87.3155,87.4643,87.263,87.4468,49946.0
2018-02-08 10:40:00,99.88,99.95,99.69,99.73,21355.0,87.4293,87.4906,87.263,87.298,21355.0
2018-02-08 10:50:00,99.65,99.65,99.26,99.44,49644.0,87.228,87.228,86.8866,87.0441,49644.0
2018-02-08 11:00:00,99.41,99.69,99.4,99.49,17553.0,87.0179,87.263,87.0091,87.0879,17553.0
2018-02-08 11:10:00,99.46,99.47,99.23,99.32,23406.0,87.0616,87.0704,86.8603,86.9391,23406.0
2018-02-08 11:20:00,99.34,99.35,98.97,99.09,40737.0,86.9566,86.9653,86.6327,86.7378,40737.0
2018-02-08 11:30:00,99.11,99.52,99.0,99.42,42644.0,86.7553,87.1142,86.659,87.0266,42644.0
2018-02-08 11:40:00,99.41,99.46,99.09,99.21,45168.0,87.0179,87.0616,86.7378,86.8428,45168.0
2018-02-08 11:50:00,99.24,99.62,99.24,99.32,19512.0,86.8691,87.2017,86.8691,86.9391,19512.0
2018-02-08 12:00:00,99.23,99.37,99.09,99.09,35977.0,86.8603,86.9829,86.7378,86.7378,35977.0
2018-02-08 12:10:00,99.08,99.17,99.02,99.06,20577.0,86.729,86.8078,86.6765,86.7115,20577.0
2018-02-08 12:20:00,99.03,99.04,98.57,98.68,47074.0,86.6852,86.694,86.2826,86.3789,47074.0
2018-02-08 12:30:00,98.77,98.78,98.52,98.7,37565.0,86.4576,86.4664,86.2388,86.3964,37565.0
2018-02-08 12:40:00,98.69,99.05,98.5,98.57,27910.0,86.3876,86.7027,86.2213,86.2826,27910.0
2018-02-08 12:50:00,98.5,98.56,98.06,98.39,77026.0,86.2213,86.2738,85.8362,86.125,77026.0
2018-02-08 13:00:00,98.3,98.62,98.15,98.62,31192.0,86.0462,86.3263,85.9149,86.3263,31192.0
2018-02-08 13:10:00,98.53,98.82,98.45,98.71,35180.0,86.2476,86.5014,86.1775,86.4051,35180.0
2018-02-08 13:20:00,98.7,98.9,98.49,98.52,17743.0,86.3964,86.5714,86.2126,86.2388,17743.0
2018-02-08 13:30:00,98.39,98.87,98.36,98.87,13354.0,86.125,86.5452,86.0988,86.5452,13354.0
2018-02-08 13:40:00,99.07,99.28,98.85,99.04,10669.0,86.7203,86.9041,86.5277,86.694,10669.0
2018-02-08 13:50:00,99.0,99.23,98.93,99.1,7557.0,86.659,86.8603,86.5977,86.7465,7557.0
2018-02-08 14:00:00,99.09,99.09,98.71,98.85,45826.0,86.7378,86.7378,86.4051,86.5277,45826.0
2018-02-08 14:10:00,99.02,99.22,98.83,99.07,11481.0,86.6765,86.8516,86.5102,86.7203,11481.0
2018-02-08 14:20:00,99.2,99.2,98.68,98.73,9557.0,86.834,86.834,86.3789,86.4226,9557.0
2018-02-08 14:30:00,98.68,98.71,98.44,98.7,13545.0,86.3789,86.4051,86.1688,86.3964,13545.0
2018-02-08 14:40:00,98.66,98.79,98.55,98.63,9182.0,86.3614,86.4752,86.2651,86.3351,9182.0
2018-02-08 14:50:00,98.61,98.61,98.25,98.42,25390.0,86.3176,86.3176,86.0025,86.1513,25390.0
2018-02-08 15:00:00,98.46,98.7,98.28,98.28,28006.0,86.1863,86.3964,86.0287,86.0287,28006.0
2018-02-08 15:10:00,98.25,98.29,98.04,98.11,28630.0,86.0025,86.0375,85.8186,85.8799,28630.0
2018-02-08 15:20:00,98.1,98.54,97.98,98.26,41093.0,85.8712,86.2563,85.7661,86.0112,41093.0
2018-02-08 15:30:00,98.26,98.39,97.76,97.84,45335.0,86.0112,86.125,85.5736,85.6436,45335.0
2018-02-08 15:40:00,97.78,98.05,97.47,97.57,67429.0,85.5911,85.8274,85.3197,85.4072,67429.0
2018-02-08 15:50:00,97.56,97.57,96.8,96.81,116566.0,85.3985,85.4072,84.7332,84.742,116566.0
2018-02-09 09:30:00,97.8,97.99,97.48,97.52,140372.0,85.6086,85.7749,85.3285,85.3635,140372.0
2018-02-09 09:40:00,97.47,98.03,97.28,97.75,250126.0,85.3197,85.8099,85.1534,85.5648,250126.0
2018-02-09 09:50:00,97.78,98.12,97.63,97.78,118736.0,85.5911,85.8887,85.4598,85.5911,118736.0
2018-02-09 10:00:00,97.79,97.92,97.43,97.65,103170.0,85.5998,85.7136,85.2847,85.4773,103170.0
2018-02-09 10:10:00,97.64,97.71,97.42,97.64,101409.0,85.4685,85.5298,85.2759,85.4685,101409.0
2018-02-09 10:20:00,97.65,97.71,97.42,97.45,76577.0,85.4773,85.5298,85.2759,85.3022,76577.0
2018-02-09 10:30:00,97.46,97.51,97.11,97.11,62695.0,85.3109,85.3547,85.0046,85.0046,62695.0
2018-02-09 10:40:00,97.08,97.08,96.19,96.41,204003.0,84.9783,84.9783,84.1993,84.3918,204003.0
2018-02-09 10:50:00,96.42,97.12,96.31,96.89,131112.0,84.4006,85.0133,84.3043,84.812,131112.0
2018-02-09 11:00:00,96.88,97.28,96.82,96.91,83266.0,84.8032,85.1534,84.7507,84.8295,83266.0
2018-02-09 11:10:00,96.89,97.03,96.56,96.74,60843.0,84.812,84.9346,84.5231,84.6807,60843.0
2018-02-09 11:20:00,96.75,96.91,96.57,96.74,87132.0,84.6895,84.8295,84.5319,84.6807,87132.0
2018-02-09 11:30:00,96.72,97.04,96.69,96.85,73296.0,84.6632,84.9433,84.6369,84.777,73296.0
2018-02-09 11:40:00,96.8,96.83,96.49,96.5,58891.0,84.7332,84.7595,84.4619,84.4706,58891.0
2018-02-09 11:50:00,96.49,96.59,96.23,96.23,93494.0,84.4619,84.5494,84.2343,84.2343,93494.0
2018-02-09 12:00:00,96.25,96.32,95.63,95.64,185580.0,84.2518,84.3131,83.7091,83.7178,185580.0
2018-02-09 12:10:00,95.63,95.98,95.61,95.77,97968.0,83.7091,84.0154,83.6916,83.8316,97968.0
2018-02-09 12:20:00,95.81,96.19,95.58,95.58,77927.0,83.8666,84.1993,83.6653,83.6653,77927.0
2018-02-09 12:30:00,95.59,95.82,95.42,95.51,73146.0,83.6741,83.8754,83.5252,83.604,73146.0
2018-02-09 12:40:00,95.48,95.52,95.3,95.32,59433.0,83.5778,83.6128,83.4202,83.4377,59433.0
2018-02-09 12:50:00,95.34,96.12,95.27,96.1,74793.0,83.4552,84.138,83.3939,84.1205,74793.0
2018-02-09 13:00:00,96.09,96.09,95.61,95.61,66571.0,84.1117,84.1117,83.6916,83.6916,66571.0
2018-02-09 13:10:00,95.59,95.66,95.34,95.66,61248.0,83.6741,83.7353,83.4552,83.7353,61248.0
2018-02-09 13:20:00,95.68,95.71,95.2,95.34,53848.0,83.7528,83.7791,83.3327,83.4552,53848.0
2018-02-09 13:30:00,95.32,95.49,94.97,95.08,50146.0,83.4377,83.5865,83.1313,83.2276,50146.0
2018-02-09 13:40:00,95.08,95.8,95.07,95.77,34029.0,83.2276,83.8579,83.2189,83.8316,34029.0
2018-02-09 13:50:00,95.78,96.4,95.73,96.0,81105.0,83.8404,84.3831,83.7966,84.0329,81105.0
2018-02-09 14:00:00,96.01,96.94,95.97,96.67,51369.0,84.0417,84.8558,84.0067,84.6194,51369.0
2018-02-09 14:10:00,96.73,97.33,96.68,97.32,22749.0,84.6719,85.1972,84.6282,85.1884,22749.0
2018-02-09 14:20:00,97.27,97.74,97.0,97.0,19346.0,85.1446,85.556,84.9083,84.9083,19346.0
2018-02-09 14:30:00,97.09,97.13,96.71,97.03,15309.0,84.9871,85.0221,84.6544,84.9346,15309.0
2018-02-09 14:40:00,97.18,97.24,96.99,97.04,13575.0,85.0659,85.1184,84.8995,84.9433,13575.0
2018-02-09 14:50:00,97.04,97.35,96.88,96.91,14048.0,84.9433,85.2147,84.8032,84.8295,14048.0
2018-02-09 15:00:00,96.84,96.84,96.25,96.46,59514.0,84.7682,84.7682,84.2518,84.4356,59514.0
2018-02-09 15:10:00,96.37,97.03,96.3,96.97,66928.0,84.3568,84.9346,84.2956,84.882,66928.0
2018-02-09 15:20:00,97.13,97.34,96.89,97.16,145725.0,85.0221,85.2059,84.812,85.0483,145725.0
2018-02-09 15:30:00,97.13,97.55,97.12,97.43,244359.0,85.0221,85.3897,85.0133,85.2847,244359.0
2018-02-09 15:40:00,97.39,98.53,97.38,98.39,109323.0,85.2497,86.2476,85.2409,86.125,109323.0
2018-02-09 15:50:00,98.41,98.8,97.87,98.02,92977.0,86.1425,86.4839,85.6698,85.8011,92977.0
2018-02-12 09:30:00,98.68,99.32,98.68,99.21,204111.0,86.3789,86.9391,86.3789,86.8428,204111.0
2018-02-12 09:40:00,99.23,99.44,98.96,98.96,48732.0,86.8603,87.0441,86.624,86.624,48732.0
2018-02-12 09:50:00,98.97,99.01,98.72,98.75,17366.0,86.6327,86.6677,86.4139,86.4401,17366.0
2018-02-12 10:00:00,98.82,99.1,98.7,98.7,18279.0,86.5014,86.7465,86.3964,86.3964,18279.0
2018-02-12 10:10:00,98.7,98.77,98.36,98.4,98458.0,86.3964,86.4576,86.0988,86.1338,98458.0
2018-02-12 10:20:00,98.38,98.49,98.08,98.41,157427.0,86.1163,86.2126,85.8537,86.1425,157427.0
2018-02-12 10:30:00,98.42,98.76,98.2,98.5,40920.0,86.1513,86.4489,85.9587,86.2213,40920.0
2018-02-12 10:40:00,98.51,98.66,98.3,98.64,33617.0,86.2301,86.3614,86.0462,86.3439,33617.0
2018-02-12 10:50:00,98.67,98.7,98.42,98.65,50134.0,86.3701,86.3964,86.1513,86.3526,50134.0
2018-02-12 11:00:00,98.67,98.7,98.4,98.54,32375.0,86.3701,86.3964,86.1338,86.2563,32375.0
2018-02-12 11:10:00,98.56,98.78,98.45,98.69,45509.0,86.2738,86.4664,86.1775,86.3876,45509.0
2018-02-12 11:20:00,98.72,98.82,98.6,98.73,61074.0,86.4139,86.5014,86.3088,86.4226,61074.0
2018-02-12 11:30:00,98.73,98.8,98.54,98.8,28001.0,86.4226,86.4839,86.2563,86.4839,28001.0
2018-02-12 11:40:00,98.84,98.93,98.77,98.9,50745.0,86.5189,86.5977,86.4576,86.5714,50745.0
2018-02-12 11:50:00,98.88,99.22,98.83,99.22,24021.0,86.5539,86.8516,86.5102,86.8516,24021.0
2018-02-12 12:00:00,99.23,99.31,99.11,99.29,18439.0,86.8603,86.9303,86.7553,86.9128,18439.0
2018-02-12 12:10:00,99.31,99.57,99.26,99.54,33966.0,86.9303,87.1579,86.8866,87.1317,33966.0
2018-02-12 12:20:00,99.53,99.53,99.38,99.44,17902.0,87.1229,87.1229,86.9916,87.0441,17902.0
2018-02-12 12:30:00,99.38,99.41,99.3,99.4,14070.0,86.9916,87.0179,86.9216,87.0091,14070.0
2018-02-12 12:40:00,99.37,99.39,99.26,99.26,14480.0,86.9829,87.0004,86.8866,86.8866,14480.0
2018-02-12 12:50:00,99.3,99.48,99.3,99.34,12932.0,86.9216,87.0791,86.9216,86.9566,12932.0
2018-02-12 13:00:00,99.44,99.44,99.2,99.25,30447.0,87.0441,87.0441,86.834,86.8778,30447.0
2018-02-12 13:10:00,99.23,99.4,99.23,99.32,14651.0,86.8603,87.0091,86.8603,86.9391,14651.0
2018-02-12 13:20:00,99.26,99.4,99.22,99.35,10018.0,86.8866,87.0091,86.8516,86.9653,10018.0
2018-02-12 13:30:00,99.4,99.41,99.25,99.33,16719.0,87.0091,87.0179,86.8778,86.9478,16719.0
2018-02-12 13:40:00,99.33,99.39,99.25,99.38,7925.0,86.9478,87.0004,86.8778,86.9916,7925.0
2018-02-12 13:50:00,99.35,99.77,99.35,99.69,20116.0,86.9653,87.333,86.9653,87.263,20116.0
2018-02-12 14:00:00,99.63,99.66,99.47,99.52,80510.0,87.2104,87.2367,87.0704,87.1142,80510.0
2018-02-12 14:10:00,99.53,99.56,99.42,99.46,23312.0,87.1229,87.1492,87.0266,87.0616,23312.0
2018-02-12 14:20:00,99.47,99.69,99.47,99.67,13918.0,87.0704,87.263,87.0704,87.2455,13918.0
2018-02-12 14:30:00,99.73,99.77,99.67,99.74,16893.0,87.298,87.333,87.2455,87.3067,16893.0
2018-02-12 14:40:00,99.74,99.8,99.49,99.5,80361.0,87.3067,87.3593,87.0879,87.0966,80361.0
2018-02-12 14:50:00,99.48,99.59,99.39,99.53,15229.0,87.0791,87.1754,87.0004,87.1229,15229.0
2018-02-12 15:00:00,99.52,99.68,99.52,99.64,24172.0,87.1142,87.2542,87.1142,87.2192,24172.0
2018-02-12 15:10:00,99.61,99.9,99.59,99.81,19989.0,87.1929,87.4468,87.1754,87.368,19989.0
2018-02-12 15:20:00,99.86,99.94,99.67,99.73,27666.0,87.4118,87.4818,87.2455,87.298,27666.0
2018-02-12 15:30:00,99.74,99.8,99.37,99.5,25221.0,87.3067,87.3593,86.9829,87.0966,25221.0
2018-02-12 15:40:00,99.52,99.67,99.02,99.22,66776.0,87.1142,87.2455,86.6765,86.8516,66776.0
2018-02-12 15:50:00,99.23,99.57,99.22,99.34,29695.0,86.8603,87.1579,86.8516,86.9566,29695.0
2018-02-13 09:30:00,98.88,99.12,98.78,99.08,24441.0,86.5539,86.764,86.4664,86.729,24441.0
2018-02-13 09:40:00,99.07,99.17,98.85,98.85,56807.0,86.7203,86.8078,86.5277,86.5277,56807.0
2018-02-13 09:50:00,98.84,98.99,98.75,98.88,26855.0,86.5189,86.6502,86.4401,86.5539,26855.0
2018-02-13 10:00:00,98.89,99.02,98.73,98.77,21818.0,86.5627,86.6765,86.4226,86.4576,21818.0
2018-02-13 10:10:00,98.8,98.95,98.8,98.89,6075.0,86.4839,86.6152,86.4839,86.5627,6075.0
2018-02-13 10:20:00,98.92,99.07,98.88,98.88,36172.0,86.589,86.7203,86.5539,86.5539,36172.0
2018-02-13 10:30:00,98.9,99.0,98.72,99.0,36327.0,86.5714,86.659,86.4139,86.659,36327.0
2018-02-13 10:40:00,99.03,99.24,98.96,99.22,47458.0,86.6852,86.8691,86.624,86.8516,47458.0
2018-02-13 10:50:00,99.23,99.23,99.11,99.18,22554.0,86.8603,86.8603,86.7553,86.8165,22554.0
2018-02-13 11:00:00,99.12,99.15,98.89,98.9,18537.0,86.764,86.7903,86.5627,86.5714,18537.0
2018-02-13 11:10:00,98.94,99.07,98.9,99.04,32139.0,86.6065,86.7203,86.5714,86.694,32139.0
2018-02-13 11:20:00,99.06,99.18,98.93,98.96,47561.0,86.7115,86.8165,86.5977,86.624,47561.0
2018-02-13 11:30:00,98.93,99.04,98.87,98.97,26641.0,86.5977,86.694,86.5452,86.6327,26641.0
2018-02-13 11:40:00,98.93,99.13,98.93,99.11,7764.0,86.5977,86.7728,86.5977,86.7553,7764.0
2018-02-13 11:50:00,99.11,99.13,99.04,99.11,5602.0,86.7553,86.7728,86.694,86.7553,5602.0
2018-02-13 12:00:00,99.05,99.09,99.0,99.02,2842.0,86.7027,86.7378,86.659,86.6765,2842.0
2018-02-13 12:10:00,99.03,99.17,99.03,99.1,5234.0,86.6852,86.8078,86.6852,86.7465,5234.0
2018-02-13 12:20:00,99.08,99.12,99.03,99.04,3523.0,86.729,86.764,86.6852,86.694,3523.0
2018-02-13 12:30:00,99.04,99.04,98.93,99.0,8084.0,86.694,86.694,86.5977,86.659,8084.0
2018-02-13 12:40:00,99.02,99.13,99.02,99.08,4686.0,86.6765,86.7728,86.6765,86.729,4686.0
2018-02-13 12:50:00,99.14,99.15,99.05,99.06,6119.0,86.7815,86.7903,86.7027,86.7115,6119.0
2018-02-13 13:00:00,99.01,99.1,98.99,99.04,6424.0,86.6677,86.7465,86.6502,86.694,6424.0
2018-02-13 13:10:00,99.06,99.35,99.06,99.32,18090.0,86.7115,86.9653,86.7115,86.9391,18090.0
2018-02-13 13:20:00,99.33,99.51,99.32,99.44,15763.0,86.9478,87.1054,86.9391,87.0441,15763.0
2018-02-13 13:30:00,99.4,99.59,99.37,99.59,14988.0,87.0091,87.1754,86.9829,87.1754,14988.0
2018-02-13 13:40:00,99.56,99.58,99.48,99.49,3728.0,87.1492,87.1667,87.0791,87.0879,3728.0
2018-02-13 13:50:00,99.49,99.55,99.45,99.46,11352.0,87.0879,87.1404,87.0529,87.0616,11352.0
2018-02-13 14:00:00,99.48,99.57,99.44,99.57,12071.0,87.0791,87.1579,87.0441,87.1579,12071.0
2018-02-13 14:10:00,99.59,99.7,99.57,99.6,5425.0,87.1754,87.2717,87.1579,87.1842,5425.0
2018-02-13 14:20:00,99.58,99.64,99.51,99.52,5349.0,87.1667,87.2192,87.1054,87.1142,5349.0
2018-02-13 14:30:00,99.51,99.52,99.42,99.44,9612.0,87.1054,87.1142,87.0266,87.0441,9612.0
2018-02-13 14:40:00,99.41,99.48,99.38,99.45,5977.0,87.0179,87.0791,86.9916,87.0529,5977.0
2018-02-13 14:50:00,99.5,99.61,99.5,99.6,7051.0,87.0966,87.1929,87.0966,87.1842,7051.0
2018-02-13 15:00:00,99.59,99.59,99.45,99.55,9157.0,87.1754,87.1754,87.0529,87.1404,9157.0
2018-02-13 15:10:00,99.46,99.65,99.46,99.6,13230.0,87.0616,87.228,87.0616,87.1842,13230.0
2018-02-13 15:20:00,99.56,99.68,99.55,99.67,22183.0,87.1492,87.2542,87.1404,87.2455,22183.0
2018-02-13 15:30:00,99.65,99.78,99.58,99.75,15578.0,87.228,87.3417,87.1667,87.3155,15578.0
2018-02-13 15:40:00,99.74,99.74,99.49,99.61,15111.0,87.3067,87.3067,87.0879,87.1929,15111.0
2018-02-13 15:50:00,99.64,99.68,99.52,99.57,32983.0,87.2192,87.2542,87.1142,87.1579,32983.0
2018-02-14 09:30:00,99.0,99.39,99.0,99.13,19223.0,86.659,87.0004,86.659,86.7728,19223.0
2018-02-14 09:40:00,99.15,99.35,99.05,99.3,26886.0,86.7903,86.9653,86.7027,86.9216,26886.0
2018-02-14 09:50:00,99.33,99.63,99.21,99.24,54209.0,86.9478,87.2104,86.8428,86.8691,54209.0
2018-02-14 10:00:00,99.34,99.76,99.24,99.74,49123.0,86.9566,87.3242,86.8691,87.3067,49123.0
2018-02-14 10:10:00,99.76,99.93,99.69,99.88,28714.0,87.3242,87.473,87.263,87.4293,28714.0
2018-02-14 10:20:00,99.87,100.1,99.81,99.85,52584.0,87.4205,87.6219,87.368,87.403,52584.0
2018-02-14 10:30:00,99.94,100.22,99.81,100.22,50917.0,87.4818,87.7269,87.368,87.7269,50917.0
2018-02-14 10:40:00,100.21,100.24,100.05,100.07,49097.0,87.7181,87.7444,87.5781,87.5956,49097.0
2018-02-14 10:50:00,100.08,100.14,100.01,100.02,52485.0,87.6043,87.6569,87.5431,87.5518,52485.0
2018-02-14 11:00:00,100.03,100.12,99.87,99.91,43090.0,87.5606,87.6394,87.4205,87.4555,43090.0
2018-02-14 11:10:00,99.91,100.15,99.89,100.15,42618.0,87.4555,87.6656,87.438,87.6656,42618.0
2018-02-14 11:20:00,100.15,100.22,100.01,100.16,27554.0,87.6656,87.7269,87.5431,87.6744,27554.0
2018-02-14 11:30:00,100.17,100.2,99.97,100.2,37093.0,87.6831,87.7094,87.5081,87.7094,37093.0
2018-02-14 11:40:00,100.2,100.29,100.01,100.02,38106.0,87.7094,87.7882,87.5431,87.5518,38106.0
2018-02-14 11:50:00,100.0,100.08,99.96,100.03,23962.0,87.5343,87.6043,87.4993,87.5606,23962.0
2018-02-14 12:00:00,100.03,100.18,100.03,100.06,21100.0,87.5606,87.6919,87.5606,87.5868,21100.0
2018-02-14 12:10:00,100.07,100.16,100.01,100.02,14365.0,87.5956,87.6744,87.5431,87.5518,14365.0
2018-02-14 12:20:00,100.01,100.31,99.99,100.27,22423.0,87.5431,87.8057,87.5256,87.7707,22423.0
2018-02-14 12:30:00,100.26,100.34,100.2,100.31,14326.0,87.7619,87.8319,87.7094,87.8057,14326.0
2018-02-14 12:40:00,100.32,100.33,100.23,100.23,13104.0,87.8144,87.8232,87.7356,87.7356,13104.0
2018-02-14 12:50:00,100.21,100.49,100.19,100.46,21578.0,87.7181,87.9632,87.7006,87.937,21578.0
2018-02-14 13:00:00,100.47,100.69,100.43,100.62,23276.0,87.9457,88.1383,87.9107,88.077,23276.0
2018-02-14 13:10:00,100.63,100.81,100.63,100.72,14886.0,88.0858,88.2433,88.0858,88.1646,14886.0
2018-02-14 13:20:00,100.72,100.91,100.7,100.73,22167.0,88.1646,88.3309,88.1471,88.1733,22167.0
2018-02-14 13:30:00,100.76,100.87,100.74,100.86,23892.0,88.1996,88.2959,88.1821,88.2871,23892.0
2018-02-14 13:40:00,100.85,100.98,100.79,100.93,29482.0,88.2784,88.3922,88.2258,88.3484,29482.0
2018-02-14 13:50:00,100.93,100.94,100.85,100.89,18899.0,88.3484,88.3571,88.2784,88.3134,18899.0
2018-02-14 14:00:00,100.89,101.02,100.89,100.93,28091.0,88.3134,88.4272,88.3134,88.3484,28091.0
2018-02-14 14:10:00,100.95,101.0,100.88,100.94,9491.0,88.3659,88.4097,88.3046,88.3571,9491.0
2018-02-14 14:20:00,100.94,100.96,100.67,100.68,33604.0,88.3571,88.3747,88.1208,88.1296,33604.0
2018-02-14 14:30:00,100.66,100.9,100.66,100.9,14113.0,88.112,88.3221,88.112,88.3221,14113.0
2018-02-14 14:40:00,100.92,100.94,100.78,100.89,18071.0,88.3396,88.3571,88.2171,88.3134,18071.0
2018-02-14 14:50:00,100.88,100.98,100.86,100.93,19915.0,88.3046,88.3922,88.2871,88.3484,19915.0
2018-02-14 15:00:00,100.98,101.14,100.97,101.04,24063.0,88.3922,88.5322,88.3834,88.4447,24063.0
2018-02-14 15:10:00,101.03,101.2,101.03,101.2,9487.0,88.4359,88.5847,88.4359,88.5847,9487.0
2018-02-14 15:20:00,101.19,101.19,100.99,101.01,12747.0,88.576,88.576,88.4009,88.4184,12747.0
2018-02-14 15:30:00,101.01,101.06,100.94,101.03,21152.0,88.4184,88.4622,88.3571,88.4359,21152.0
2018-02-14 15:40:00,101.04,101.14,100.92,101.08,23513.0,88.4447,88.5322,88.3396,88.4797,23513.0
2018-02-14 15:50:00,101.08,101.18,101.03,101.06,50108.0,88.4797,88.5672,88.4359,88.4622,50108.0
2018-02-15 09:30:00,101.68,101.77,101.32,101.64,71223.0,89.0049,89.0837,88.6898,88.9699,71223.0
2018-02-15 09:40:00,101.64,101.65,101.34,101.51,27141.0,88.9699,88.9786,88.7073,88.8561,27141.0
2018-02-15 09:50:00,101.5,101.55,101.38,101.55,15841.0,88.8473,88.8911,88.7423,88.8911,15841.0
2018-02-15 10:00:00,101.57,101.59,101.34,101.34,15332.0,88.9086,88.9261,88.7073,88.7073,15332.0
2018-02-15 10:10:00,101.36,101.39,101.18,101.24,14045.0,88.7248,88.751,88.5672,88.6197,14045.0
2018-02-15 10:20:00,101.21,101.39,101.21,101.34,23840.0,88.5935,88.751,88.5935,88.7073,23840.0
2018-02-15 10:30:00,101.33,101.38,101.22,101.24,19104.0,88.6985,88.7423,88.6022,88.6197,19104.0
2018-02-15 10:40:00,101.19,101.27,101.01,101.12,28336.0,88.576,88.646,88.4184,88.5147,28336.0
2018-02-15 10:50:00,101.14,101.2,100.84,100.84,25459.0,88.5322,88.5847,88.2696,88.2696,25459.0
2018-02-15 11:00:00,100.83,101.0,100.71,101.0,36892.0,88.2609,88.4097,88.1558,88.4097,36892.0
2018-02-15 11:10:00,100.98,101.13,100.95,101.0,28379.0,88.3922,88.5235,88.3659,88.4097,28379.0
2018-02-15 11:20:00,101.07,101.27,101.05,101.25,25134.0,88.4709,88.646,88.4534,88.6285,25134.0
2018-02-15 11:30:00,101.25,101.27,101.09,101.17,15157.0,88.6285,88.646,88.4884,88.5585,15157.0
2018-02-15 11:40:00,101.17,101.33,101.16,101.33,13094.0,88.5585,88.6985,88.5497,88.6985,13094.0
2018-02-15 11:50:00,101.33,101.39,101.26,101.32,15066.0,88.6985,88.751,88.6373,88.6898,15066.0
2018-02-15 12:00:00,101.31,101.43,101.21,101.34,19955.0,88.681,88.7861,88.5935,88.7073,19955.0
2018-02-15 12:10:00,101.36,101.43,101.33,101.42,28049.0,88.7248,88.7861,88.6985,88.7773,28049.0
2018-02-15 12:20:00,101.42,101.43,101.32,101.4,19537.0,88.7773,88.7861,88.6898,88.7598,19537.0
2018-02-15 12:30:00,101.39,101.49,101.39,101.47,10026.0,88.751,88.8386,88.751,88.8211,10026.0
2018-02-15 12:40:00,101.48,101.49,101.4,101.43,30853.0,88.8298,88.8386,88.7598,88.7861,30853.0
2018-02-15 12:50:00,101.45,101.48,101.4,101.47,11709.0,88.8036,88.8298,88.7598,88.8211,11709.0
2018-02-15 13:00:00,101.5,101.65,101.5,101.61,33117.0,88.8473,88.9786,88.8473,88.9436,33117.0
2018-02-15 13:10:00,101.63,101.72,101.62,101.66,18203.0,88.9611,89.0399,88.9524,88.9874,18203.0
2018-02-15 13:20:00,101.63,101.64,101.53,101.56,22296.0,88.9611,88.9699,88.8736,88.8999,22296.0
2018-02-15 13:30:00,101.52,101.53,101.44,101.46,22757.0,88.8648,88.8736,88.7948,88.8123,22757.0
2018-02-15 13:40:00,101.43,101.66,101.43,101.65,29971.0,88.7861,88.9874,88.7861,88.9786,29971.0
2018-02-15 13:50:00,101.64,101.67,101.58,101.65,17290.0,88.9699,88.9961,88.9174,88.9786,17290.0
2018-02-15 14:00:00,101.65,101.81,101.63,101.79,16542.0,88.9786,89.1187,88.9611,89.1012,16542.0
2018-02-15 14:10:00,101.78,101.79,101.68,101.75,23404.0,89.0924,89.1012,89.0049,89.0662,23404.0
2018-02-15 14:20:00,101.75,101.86,101.7,101.85,11967.0,89.0662,89.1625,89.0224,89.1537,11967.0
2018-02-15 14:30:00,101.84,101.88,101.81,101.87,15247.0,89.145,89.18,89.1187,89.1712,15247.0
2018-02-15 14:40:00,101.87,101.92,101.85,101.9,20034.0,89.1712,89.215,89.1537,89.1975,20034.0
2018-02-15 14:50:00,101.93,101.93,101.81,101.87,23926.0,89.2237,89.2237,89.1187,89.1712,23926.0
2018-02-15 15:00:00,101.89,102.07,101.87,101.99,20420.0,89.1887,89.3463,89.1712,89.2763,20420.0
2018-02-15 15:10:00,101.97,102.01,101.88,101.99,10876.0,89.2587,89.2938,89.18,89.2763,10876.0
2018-02-15 15:20:00,102.01,102.03,101.9,101.9,40507.0,89.2938,89.3113,89.1975,89.1975,40507.0
2018-02-15 15:30:00,101.91,101.93,101.71,101.84,27926.0,89.2062,89.2237,89.0312,89.145,27926.0
2018-02-15 15:40:00,101.86,101.93,101.81,101.91,12944.0,89.1625,89.2237,89.1187,89.2062,12944.0
2018-02-15 15:50:00,101.92,102.11,101.91,102.11,30925.0,89.215,89.3813,89.2062,89.3813,30925.0
2018-02-16 09:30:00,101.86,102.18,101.86,102.13,60433.0,89.1625,89.4426,89.1625,89.3988,60433.0
2018-02-16 09:40:00,102.11,102.17,101.88,102.14,30211.0,89.3813,89.4338,89.18,89.4076,30211.0
2018-02-16 09:50:00,102.08,102.17,101.94,101.94,19850.0,89.355,89.4338,89.2325,89.2325,19850.0
2018-02-16 10:00:00,101.93,102.09,101.85,102.04,18698.0,89.2237,89.3638,89.1537,89.32,18698.0
2018-02-16 10:10:00,102.03,102.14,101.9,102.08,9331.0,89.3113,89.4076,89.1975,89.355,9331.0
2018-02-16 10:20:00,102.1,102.22,102.1,102.22,9125.0,89.3725,89.4776,89.3725,89.4776,9125.0
2018-02-16 10:30:00,102.22,102.37,102.21,102.26,14935.0,89.4776,89.6089,89.4688,89.5126,14935.0
2018-02-16 10:40:00,102.27,102.34,102.21,102.33,14873.0,89.5213,89.5826,89.4688,89.5739,14873.0
2018-02-16 10:50:00,102.34,102.39,102.25,102.27,19366.0,89.5826,89.6264,89.5038,89.5213,19366.0
2018-02-16 11:00:00,102.31,102.49,102.31,102.49,19634.0,89.5564,89.7139,89.5564,89.7139,19634.0
2018-02-16 11:10:00,102.49,102.6,102.48,102.54,8057.0,89.7139,89.8102,89.7052,89.7577,8057.0
2018-02-16 11:20:00,102.56,102.58,102.42,102.42,7606.0,89.7752,89.7927,89.6527,89.6527,7606.0
2018-02-16 11:30:00,102.46,102.58,102.44,102.58,11666.0,89.6877,89.7927,89.6702,89.7927,11666.0
2018-02-16 11:40:00,102.58,102.68,102.58,102.68,5078.0,89.7927,89.8802,89.7927,89.8802,5078.0
2018-02-16 11:50:00,102.7,102.74,102.67,102.67,7383.0,89.8977,89.9328,89.8715,89.8715,7383.0
2018-02-16 12:00:00,102.68,102.71,102.63,102.64,11418.0,89.8802,89.9065,89.8365,89.8452,11418.0
2018-02-16 12:10:00,102.63,102.7,102.63,102.68,7250.0,89.8365,89.8977,89.8365,89.8802,7250.0
2018-02-16 12:20:00,102.66,102.67,102.59,102.65,5476.0,89.8627,89.8715,89.8015,89.854,5476.0
2018-02-16 12:30:00,102.65,102.89,102.65,102.85,8086.0,89.854,90.0641,89.854,90.029,8086.0
2018-02-16 12:40:00,102.83,102.86,102.68,102.68,7857.0,90.0115,90.0378,89.8802,89.8802,7857.0
2018-02-16 12:50:00,102.67,102.68,102.41,102.56,24181.0,89.8715,89.8802,89.6439,89.7752,24181.0
2018-02-16 13:00:00,102.63,102.66,102.47,102.54,9050.0,89.8365,89.8627,89.6964,89.7577,9050.0
2018-02-16 13:10:00,102.54,102.54,102.25,102.26,35723.0,89.7577,89.7577,89.5038,89.5126,35723.0
2018-02-16 13:20:00,102.28,102.43,102.19,102.24,24871.0,89.5301,89.6614,89.4513,89.4951,24871.0
2018-02-16 13:30:00,102.25,102.43,102.05,102.38,27573.0,89.5038,89.6614,89.3288,89.6176,27573.0
2018-02-16 13:40:00,102.4,102.52,102.39,102.44,12457.0,89.6351,89.7402,89.6264,89.6702,12457.0
2018-02-16 13:50:00,102.42,102.46,102.28,102.37,22193.0,89.6527,89.6877,89.5301,89.6089,22193.0
2018-02-16 14:00:00,102.44,102.48,102.24,102.24,8875.0,89.6702,89.7052,89.4951,89.4951,8875.0
2018-02-16 14:10:00,102.28,102.33,102.0,102.15,31146.0,89.5301,89.5739,89.285,89.4163,31146.0
2018-02-16 14:20:00,102.12,102.16,101.92,102.12,36891.0,89.39,89.4251,89.215,89.39,36891.0
2018-02-16 14:30:00,102.15,102.32,102.05,102.27,14785.0,89.4163,89.5651,89.3288,89.5213,14785.0
2018-02-16 14:40:00,102.29,102.29,102.09,102.28,20576.0,89.5389,89.5389,89.3638,89.5301,20576.0
2018-02-16 14:50:00,102.21,102.4,102.12,102.39,19971.0,89.4688,89.6351,89.39,89.6264,19971.0
2018-02-16 15:00:00,102.39,102.51,102.33,102.5,13966.0,89.6264,89.7314,89.5739,89.7227,13966.0
2018-02-16 15:10:00,102.52,102.55,102.37,102.4,14492.0,89.7402,89.7664,89.6089,89.6351,14492.0
2018-02-16 15:20:00,102.4,102.5,102.34,102.42,43579.0,89.6351,89.7227,89.5826,89.6527,43579.0
2018-02-16 15:30:00,102.41,102.45,102.24,102.37,16229.0,89.6439,89.6789,89.4951,89.6089,16229.0
2018-02-16 15:40:00,102.34,102.51,102.24,102.47,29095.0,89.5826,89.7314,89.4951,89.6964,29095.0
2018-02-16 15:50:00,102.46,102.48,102.14,102.14,51904.0,89.6877,89.7052,89.4076,89.4076,51904.0
2018-02-20 09:30:00,101.78,102.0,101.78,102.0,35113.0,89.0924,89.285,89.0924,89.285,35113.0
2018-02-20 09:40:00,101.99,102.17,101.88,102.17,10900.0,89.2763,89.4338,89.18,89.4338,10900.0
2018-02-20 09:50:00,102.17,102.2,101.83,101.89,51383.0,89.4338,89.4601,89.1362,89.1887,51383.0
2018-02-20 10:00:00,101.88,101.96,101.84,101.91,9545.0,89.18,89.25,89.145,89.2062,9545.0
2018-02-20 10:10:00,101.91,102.0,101.78,101.99,16763.0,89.2062,89.285,89.0924,89.2763,16763.0
2018-02-20 10:20:00,102.03,102.06,101.92,101.92,4627.0,89.3113,89.3375,89.215,89.215,4627.0
2018-02-20 10:30:00,101.87,101.89,101.69,101.69,17402.0,89.1712,89.1887,89.0137,89.0137,17402.0
2018-02-20 10:40:00,101.69,101.89,101.69,101.87,14773.0,89.0137,89.1887,89.0137,89.1712,14773.0
2018-02-20 10:50:00,101.84,101.85,101.7,101.72,5804.0,89.145,89.1537,89.0224,89.0399,5804.0
2018-02-20 11:00:00,101.74,101.98,101.72,101.97,5428.0,89.0574,89.2675,89.0399,89.2587,5428.0
2018-02-20 11:10:00,101.98,101.98,101.87,101.89,6363.0,89.2675,89.2675,89.1712,89.1887,6363.0
2018-02-20 11:20:00,101.93,102.18,101.93,102.17,8608.0,89.2237,89.4426,89.2237,89.4338,8608.0
2018-02-20 11:30:00,102.2,102.23,102.13,102.14,9430.0,89.4601,89.4863,89.3988,89.4076,9430.0
2018-02-20 11:40:00,102.09,102.22,102.09,102.18,6965.0,89.3638,89.4776,89.3638,89.4426,6965.0
2018-02-20 11:50:00,102.15,102.29,102.14,102.29,5700.0,89.4163,89.5389,89.4076,89.5389,5700.0
2018-02-20 12:00:00,102.33,102.35,102.26,102.3,5254.0,89.5739,89.5914,89.5126,89.5476,5254.0
2018-02-20 12:10:00,102.33,102.33,102.24,102.24,9291.0,89.5739,89.5739,89.4951,89.4951,9291.0
2018-02-20 12:20:00,102.23,102.28,102.21,102.24,9941.0,89.4863,89.5301,89.4688,89.4951,9941.0
2018-02-20 12:30:00,102.25,102.31,102.2,102.25,14564.0,89.5038,89.5564,89.4601,89.5038,14564.0
2018-02-20 12:40:00,102.26,102.26,102.15,102.23,13097.0,89.5126,89.5126,89.4163,89.4863,13097.0
2018-02-20 12:50:00,102.22,102.29,102.17,102.24,12988.0,89.4776,89.5389,89.4338,89.4951,12988.0
2018-02-20 13:00:00,102.23,102.25,101.97,101.99,11113.0,89.4863,89.5038,89.2587,89.2763,11113.0
2018-02-20 13:10:00,101.93,102.03,101.93,102.02,3936.0,89.2237,89.3113,89.2237,89.3025,3936.0
2018-02-20 13:20:00,102.0,102.03,101.87,101.88,9372.0,89.285,89.3113,89.1712,89.18,9372.0
2018-02-20 13:30:00,101.88,102.0,101.87,102.0,6090.0,89.18,89.285,89.1712,89.285,6090.0
2018-02-20 13:40:00,101.96,102.03,101.89,102.03,8700.0,89.25,89.3113,89.1887,89.3113,8700.0
2018-02-20 13:50:00,102.04,102.08,101.92,102.01,22604.0,89.32,89.355,89.215,89.2938,22604.0
2018-02-20 14:00:00,102.05,102.07,101.84,101.85,12584.0,89.3288,89.3463,89.145,89.1537,12584.0
2018-02-20 14:10:00,101.86,101.86,101.7,101.75,14936.0,89.1625,89.1625,89.0224,89.0662,14936.0
2018-02-20 14:20:00,101.75,101.84,101.71,101.75,15387.0,89.0662,89.145,89.0312,89.0662,15387.0
2018-02-20 14:30:00,101.73,101.9,101.73,101.88,13903.0,89.0487,89.1975,89.0487,89.18,13903.0
2018-02-20 14:40:00,101.88,101.89,101.78,101.79,14287.0,89.18,89.1887,89.0924,89.1012,14287.0
2018-02-20 14:50:00,101.8,101.8,101.61,101.63,17535.0,89.1099,89.1099,88.9436,88.9611,17535.0
2018-02-20 15:00:00,101.64,101.73,101.47,101.5,23707.0,88.9699,89.0487,88.8211,88.8473,23707.0
2018-02-20 15:10:00,101.45,101.54,101.38,101.41,16717.0,88.8036,88.8823,88.7423,88.7686,16717.0
2018-02-20 15:20:00,101.41,101.45,101.21,101.42,25968.0,88.7686,88.8036,88.5935,88.7773,25968.0
2018-02-20 15:30:00,101.44,101.58,101.43,101.48,24138.0,88.7948,88.9174,88.7861,88.8298,24138.0
2018-02-20 15:40:00,101.48,101.6,101.34,101.59,22542.0,88.8298,88.9349,88.7073,88.9261,22542.0
2018-02-20 15:50:00,101.58,101.66,101.52,101.52,45110.0,88.9174,88.9874,88.8648,88.8648,45110.0
2018-02-21 09:30:00,101.57,102.02,101.53,102.0,24327.0,88.9086,89.3025,88.8736,89.285,24327.0
2018-02-21 09:40:00,101.95,102.13,101.93,102.09,19104.0,89.2412,89.3988,89.2237,89.3638,19104.0
2018-02-21 09:50:00,102.12,102.12,101.95,102.03,15534.0,89.39,89.39,89.2412,89.3113,15534.0
2018-02-21 10:00:00,102.01,102.09,101.91,102.01,9688.0,89.2938,89.3638,89.2062,89.2938,9688.0
2018-02-21 10:10:00,101.98,102.08,101.88,102.05,13852.0,89.2675,89.355,89.18,89.3288,13852.0
2018-02-21 10:20:00,102.07,102.11,101.97,102.01,7982.0,89.3463,89.3813,89.2587,89.2938,7982.0
2018-02-21 10:30:00,102.06,102.15,102.0,102.13,10651.0,89.3375,89.4163,89.285,89.3988,10651.0
2018-02-21 10:40:00,102.09,102.26,102.08,102.19,9561.0,89.3638,89.5126,89.355,89.4513,9561.0
2018-02-21 10:50:00,102.22,102.28,102.16,102.21,5841.0,89.4776,89.5301,89.4251,89.4688,5841.0
2018-02-21 11:00:00,102.21,102.27,102.19,102.2,11829.0,89.4688,89.5213,89.4513,89.4601,11829.0
2018-02-21 11:10:00,102.19,102.19,102.04,102.09,8959.0,89.4513,89.4513,89.32,89.3638,8959.0
2018-02-21 11:20:00,102.09,102.23,102.09,102.22,10552.0,89.3638,89.4863,89.3638,89.4776,10552.0
2018-02-21 11:30:00,102.21,102.25,102.17,102.18,6323.0,89.4688,89.5038,89.4338,89.4426,6323.0
2018-02-21 11:40:00,102.18,102.2,102.1,102.14,4918.0,89.4426,89.4601,89.3725,89.4076,4918.0
2018-02-21 11:50:00,102.11,102.19,102.06,102.09,9361.0,89.3813,89.4513,89.3375,89.3638,9361.0
2018-02-21 12:00:00,102.07,102.14,101.98,101.99,11308.0,89.3463,89.4076,89.2675,89.2763,11308.0
2018-02-21 12:10:00,102.03,102.12,102.0,102.12,12708.0,89.3113,89.39,89.285,89.39,12708.0
2018-02-21 12:20:00,102.1,102.1,101.92,101.98,3786.0,89.3725,89.3725,89.215,89.2675,3786.0
2018-02-21 12:30:00,101.99,102.07,101.98,102.06,7668.0,89.2763,89.3463,89.2675,89.3375,7668.0
2018-02-21 12:40:00,102.1,102.1,102.01,102.09,5586.0,89.3725,89.3725,89.2938,89.3638,5586.0
2018-02-21 12:50:00,102.09,102.2,102.09,102.19,9319.0,89.3638,89.4601,89.3638,89.4513,9319.0
2018-02-21 13:00:00,102.19,102.2,102.14,102.15,4509.0,89.4513,89.4601,89.4076,89.4163,4509.0
2018-02-21 13:10:00,102.15,102.2,102.1,102.19,3143.0,89.4163,89.4601,89.3725,89.4513,3143.0
2018-02-21 13:20:00,102.18,102.18,102.09,102.14,5967.0,89.4426,89.4426,89.3638,89.4076,5967.0
2018-02-21 13:30:00,102.16,102.19,102.12,102.12,8509.0,89.4251,89.4513,89.39,89.39,8509.0
2018-02-21 13:40:00,102.1,102.22,102.05,102.19,6270.0,89.3725,89.4776,89.3288,89.4513,6270.0
2018-02-21 13:50:00,102.22,102.24,102.17,102.2,5529.0,89.4776,89.4951,89.4338,89.4601,5529.0
2018-02-21 14:00:00,102.19,102.62,102.19,102.5,16461.0,89.4513,89.8277,89.4513,89.7227,16461.0
2018-02-21 14:10:00,102.53,102.64,102.45,102.55,15258.0,89.7489,89.8452,89.6789,89.7664,15258.0
2018-02-21 14:20:00,102.54,102.63,102.37,102.37,21518.0,89.7577,89.8365,89.6089,89.6089,21518.0
2018-02-21 14:30:00,102.42,102.46,102.28,102.34,22263.0,89.6527,89.6877,89.5301,89.5826,22263.0
2018-02-21 14:40:00,102.36,102.41,102.09,102.1,19840.0,89.6001,89.6439,89.3638,89.3725,19840.0
2018-02-21 14:50:00,102.07,102.16,101.92,102.03,21170.0,89.3463,89.4251,89.215,89.3113,21170.0
2018-02-21 15:00:00,102.04,102.04,101.59,101.6,23104.0,89.32,89.32,88.9261,88.9349,23104.0
2018-02-21 15:10:00,101.6,101.69,101.42,101.59,27601.0,88.9349,89.0137,88.7773,88.9261,27601.0
2018-02-21 15:20:00,101.55,101.76,101.46,101.73,30063.0,88.8911,89.0749,88.8123,89.0487,30063.0
2018-02-21 15:30:00,101.71,101.88,101.51,101.52,32995.0,89.0312,89.18,88.8561,88.8648,32995.0
2018-02-21 15:40:00,101.51,101.56,101.25,101.38,54920.0,88.8561,88.8999,88.6285,88.7423,54920.0
2018-02-21 15:50:00,101.37,101.38,100.92,100.94,107567.0,88.7335,88.7423,88.3396,88.3571,107567.0
2018-02-22 09:30:00,101.23,101.62,101.23,101.6,19514.0,88.611,88.9524,88.611,88.9349,19514.0
2018-02-22 09:40:00,101.69,101.72,101.38,101.38,17053.0,89.0137,89.0399,88.7423,88.7423,17053.0
2018-02-22 09:50:00,101.37,101.41,101.2,101.41,26767.0,88.7335,88.7686,88.5847,88.7686,26767.0
2018-02-22 10:00:00,101.42,101.63,101.31,101.62,18846.0,88.7773,88.9611,88.681,88.9524,18846.0
2018-02-22 10:10:00,101.6,101.67,101.36,101.39,11312.0,88.9349,88.9961,88.7248,88.751,11312.0
2018-02-22 10:20:00,101.36,101.54,101.36,101.49,8311.0,88.7248,88.8823,88.7248,88.8386,8311.0
2018-02-22 10:30:00,101.52,101.6,101.41,101.58,10935.0,88.8648,88.9349,88.7686,88.9174,10935.0
2018-02-22 10:40:00,101.6,101.66,101.48,101.64,14083.0,88.9349,88.9874,88.8298,88.9699,14083.0
2018-02-22 10:50:00,101.64,101.72,101.5,101.55,15078.0,88.9699,89.0399,88.8473,88.8911,15078.0
2018-02-22 11:00:00,101.52,101.76,101.52,101.75,15371.0,88.8648,89.0749,88.8648,89.0662,15371.0
2018-02-22 11:10:00,101.73,101.88,101.72,101.83,4250.0,89.0487,89.18,89.0399,89.1362,4250.0
2018-02-22 11:20:00,101.8,101.95,101.8,101.91,14408.0,89.1099,89.2412,89.1099,89.2062,14408.0
2018-02-22 11:30:00,101.88,101.88,101.75,101.84,6980.0,89.18,89.18,89.0662,89.145,6980.0
2018-02-22 11:40:00,101.9,101.96,101.88,101.95,9304.0,89.1975,89.25,89.18,89.2412,9304.0
2018-02-22 11:50:00,101.91,102.01,101.91,101.98,8449.0,89.2062,89.2938,89.2062,89.2675,8449.0
2018-02-22 12:00:00,101.96,102.03,101.9,101.95,10165.0,89.25,89.3113,89.1975,89.2412,10165.0
2018-02-22 12:10:00,101.95,101.99,101.89,101.97,6645.0,89.2412,89.2763,89.1887,89.2587,6645.0
2018-02-22 12:20:00,101.96,102.01,101.87,101.87,6124.0,89.25,89.2938,89.1712,89.1712,6124.0
2018-02-22 12:30:00,101.91,101.91,101.79,101.85,7861.0,89.2062,89.2062,89.1012,89.1537,7861.0
2018-02-22 12:40:00,101.85,101.88,101.65,101.66,14023.0,89.1537,89.18,88.9786,88.9874,14023.0
2018-02-22 12:50:00,101.63,101.77,101.53,101.63,18793.0,88.9611,89.0837,88.8736,88.9611,18793.0
2018-02-22 13:00:00,101.6,101.74,101.6,101.69,14794.0,88.9349,89.0574,88.9349,89.0137,14794.0
2018-02-22 13:10:00,101.63,101.65,101.39,101.41,13754.0,88.9611,88.9786,88.751,88.7686,13754.0
2018-02-22 13:20:00,101.42,101.53,101.36,101.48,9515.0,88.7773,88.8736,88.7248,88.8298,9515.0
2018-02-22 13:30:00,101.48,101.5,101.31,101.39,5314.0,88.8298,88.8473,88.681,88.751,5314.0
2018-02-22 13:40:00,101.37,101.38,101.17,101.22,11034.0,88.7335,88.7423,88.5585,88.6022,11034.0
2018-02-22 13:50:00,101.16,101.43,101.16,101.35,11277.0,88.5497,88.7861,88.5497,88.716,11277.0
2018-02-22 14:00:00,101.36,101.48,101.35,101.35,13979.0,88.7248,88.8298,88.716,88.716,13979.0
2018-02-22 14:10:00,101.35,101.44,101.31,101.44,9210.0,88.716,88.7948,88.681,88.7948,9210.0
2018-02-22 14:20:00,101.44,101.56,101.34,101.56,8804.0,88.7948,88.8999,88.7073,88.8999,8804.0
2018-02-22 14:30:00,101.56,101.6,101.45,101.47,14677.0,88.8999,88.9349,88.8036,88.8211,14677.0
2018-02-22 14:40:00,101.47,101.47,101.28,101.34,16157.0,88.8211,88.8211,88.6548,88.7073,16157.0
2018-02-22 14:50:00,101.31,101.33,100.96,100.98,24365.0,88.681,88.6985,88.3747,88.3922,24365.0
2018-02-22 15:00:00,100.99,101.08,100.9,100.91,13980.0,88.4009,88.4797,88.3221,88.3309,13980.0
2018-02-22 15:10:00,100.91,101.13,100.91,101.11,9750.0,88.3309,88.5235,88.3309,88.506,9750.0
2018-02-22 15:20:00,101.13,101.24,101.07,101.09,19023.0,88.5235,88.6197,88.4709,88.4884,19023.0
2018-02-22 15:30:00,101.12,101.18,100.97,101.07,20549.0,88.5147,88.5672,88.3834,88.4709,20549.0
2018-02-22 15:40:00,101.07,101.19,100.77,100.81,23693.0,88.4709,88.576,88.2083,88.2433,23693.0
2018-02-22 15:50:00,100.74,101.07,100.74,100.96,24988.0,88.1821,88.4709,88.1821,88.3747,24988.0
2018-02-23 09:30:00,101.5,101.68,101.35,101.51,20232.0,88.8473,89.0049,88.716,88.8561,20232.0
2018-02-23 09:40:00,101.51,101.61,101.4,101.4,25444.0,88.8561,88.9436,88.7598,88.7598,25444.0
2018-02-23 09:50:00,101.42,101.55,101.38,101.5,11968.0,88.7773,88.8911,88.7423,88.8473,11968.0
2018-02-23 10:00:00,101.51,101.61,101.42,101.5,7848.0,88.8561,88.9436,88.7773,88.8473,7848.0
2018-02-23 10:10:00,101.5,101.54,101.29,101.32,10684.0,88.8473,88.8823,88.6635,88.6898,10684.0
2018-02-23 10:20:00,101.32,101.4,101.28,101.32,16085.0,88.6898,88.7598,88.6548,88.6898,16085.0
2018-02-23 10:30:00,101.31,101.43,101.28,101.4,8846.0,88.681,88.7861,88.6548,88.7598,8846.0
2018-02-23 10:40:00,101.46,101.61,101.45,101.51,7707.0,88.8123,88.9436,88.8036,88.8561,7707.0
2018-02-23 10:50:00,101.52,101.59,101.46,101.49,13013.0,88.8648,88.9261,88.8123,88.8386,13013.0
2018-02-23 11:00:00,101.49,101.61,101.48,101.55,12845.0,88.8386,88.9436,88.8298,88.8911,12845.0
2018-02-23 11:10:00,101.56,101.63,101.44,101.46,10434.0,88.8999,88.9611,88.7948,88.8123,10434.0
2018-02-23 11:20:00,101.51,101.61,101.51,101.59,5092.0,88.8561,88.9436,88.8561,88.9261,5092.0
2018-02-23 11:30:00,101.6,101.71,101.59,101.71,45558.0,88.9349,89.0312,88.9261,89.0312,45558.0
2018-02-23 11:40:00,101.71,101.72,101.63,101.65,7244.0,89.0312,89.0399,88.9611,88.9786,7244.0
2018-02-23 11:50:00,101.66,101.84,101.66,101.84,41403.0,88.9874,89.145,88.9874,89.145,41403.0
2018-02-23 12:00:00,101.84,101.9,101.79,101.79,20913.0,89.145,89.1975,89.1012,89.1012,20913.0
2018-02-23 12:10:00,101.8,101.89,101.8,101.89,10784.0,89.1099,89.1887,89.1099,89.1887,10784.0
2018-02-23 12:20:00,101.87,101.87,101.68,101.68,26380.0,89.1712,89.1712,89.0049,89.0049,26380.0
2018-02-23 12:30:00,101.7,101.75,101.67,101.73,8318.0,89.0224,89.0662,88.9961,89.0487,8318.0
2018-02-23 12:40:00,101.75,101.75,101.64,101.73,5502.0,89.0662,89.0662,88.9699,89.0487,5502.0
2018-02-23 12:50:00,101.74,101.78,101.71,101.75,3035.0,89.0574,89.0924,89.0312,89.0662,3035.0
2018-02-23 13:00:00,101.74,101.74,101.64,101.64,7735.0,89.0574,89.0574,88.9699,88.9699,7735.0
2018-02-23 13:10:00,101.66,101.7,101.61,101.68,4869.0,88.9874,89.0224,88.9436,89.0049,4869.0
2018-02-23 13:20:00,101.74,101.75,101.7,101.71,4184.0,89.0574,89.0662,89.0224,89.0312,4184.0
2018-02-23 13:30:00,101.71,101.81,101.7,101.8,6063.0,89.0312,89.1187,89.0224,89.1099,6063.0
2018-02-23 13:40:00,101.79,101.82,101.78,101.8,3690.0,89.1012,89.1274,89.0924,89.1099,3690.0
2018-02-23 13:50:00,101.81,101.84,101.77,101.84,5098.0,89.1187,89.145,89.0837,89.145,5098.0
2018-02-23 14:00:00,101.84,101.85,101.7,101.73,5377.0,89.145,89.1537,89.0224,89.0487,5377.0
2018-02-23 14:10:00,101.74,101.81,101.72,101.77,8030.0,89.0574,89.1187,89.0399,89.0837,8030.0
2018-02-23 14:20:00,101.79,101.95,101.79,101.9,18071.0,89.1012,89.2412,89.1012,89.1975,18071.0
2018-02-23 14:30:00,101.91,101.97,101.83,101.9,23858.0,89.2062,89.2587,89.1362,89.1975,23858.0
2018-02-23 14:40:00,101.89,102.1,101.88,102.1,6299.0,89.1887,89.3725,89.18,89.3725,6299.0
2018-02-23 14:50:00,102.13,102.18,102.1,102.11,7148.0,89.3988,89.4426,89.3725,89.3813,7148.0
2018-02-23 15:00:00,102.15,102.28,102.15,102.25,11632.0,89.4163,89.5301,89.4163,89.5038,11632.0
2018-02-23 15:10:00,102.26,102.28,102.18,102.23,11261.0,89.5126,89.5301,89.4426,89.4863,11261.0
2018-02-23 15:20:00,102.23,102.38,102.21,102.32,13156.0,89.4863,89.6176,89.4688,89.5651,13156.0
2018-02-23 15:30:00,102.32,102.39,102.22,102.29,16406.0,89.5651,89.6264,89.4776,89.5389,16406.0
2018-02-23 15:40:00,102.3,102.43,102.3,102.37,22902.0,89.5476,89.6614,89.5476,89.6089,22902.0
2018-02-23 15:50:00,102.37,102.52,102.36,102.52,39446.0,89.6089,89.7402,89.6001,89.7402,39446.0
2018-02-26 09:30:00,102.82,102.99,102.75,102.98,23110.0,90.0028,90.1516,89.9415,90.1428,23110.0
2018-02-26 09:40:00,102.99,103.0,102.73,102.8,20865.0,90.1516,90.1604,89.924,89.9853,20865.0
2018-02-26 09:50:00,102.83,102.83,102.66,102.7,14521.0,90.0115,90.0115,89.8627,89.8977,14521.0
2018-02-26 10:00:00,102.67,102.76,102.65,102.67,13334.0,89.8715,89.9503,89.854,89.8715,13334.0
2018-02-26 10:10:00,102.68,102.68,102.49,102.59,11218.0,89.8802,89.8802,89.7139,89.8015,11218.0
2018-02-26 10:20:00,102.55,102.61,102.42,102.42,26086.0,89.7664,89.819,89.6527,89.6527,26086.0
2018-02-26 10:30:00,102.46,102.5,102.36,102.47,10350.0,89.6877,89.7227,89.6001,89.6964,10350.0
2018-02-26 10:40:00,102.54,102.57,102.5,102.53,6968.0,89.7577,89.784,89.7227,89.7489,6968.0
2018-02-26 10:50:00,102.54,102.54,102.46,102.48,6329.0,89.7577,89.7577,89.6877,89.7052,6329.0
2018-02-26 11:00:00,102.5,102.69,102.43,102.68,9532.0,89.7227,89.889,89.6614,89.8802,9532.0
2018-02-26 11:10:00,102.67,102.7,102.64,102.7,13728.0,89.8715,89.8977,89.8452,89.8977,13728.0
2018-02-26 11:20:00,102.74,102.78,102.69,102.78,9749.0,89.9328,89.9678,89.889,89.9678,9749.0
2018-02-26 11:30:00,102.77,102.8,102.67,102.7,11563.0,89.959,89.9853,89.8715,89.8977,11563.0
2018-02-26 11:40:00,102.68,102.77,102.68,102.75,7076.0,89.8802,89.959,89.8802,89.9415,7076.0
2018-02-26 11:50:00,102.74,102.8,102.72,102.78,35658.0,89.9328,89.9853,89.9153,89.9678,35658.0
2018-02-26 12:00:00,102.78,102.89,102.77,102.89,9718.0,89.9678,90.0641,89.959,90.0641,9718.0
2018-02-26 12:10:00,102.89,102.99,102.89,102.98,10965.0,90.0641,90.1516,90.0641,90.1428,10965.0
2018-02-26 12:20:00,103.0,103.03,102.95,103.03,16933.0,90.1604,90.1866,90.1166,90.1866,16933.0
2018-02-26 12:30:00,103.04,103.04,102.91,102.95,7891.0,90.1954,90.1954,90.0816,90.1166,7891.0
2018-02-26 12:40:00,102.94,103.09,102.91,103.09,7969.0,90.1078,90.2391,90.0816,90.2391,7969.0
2018-02-26 12:50:00,103.11,103.12,103.07,103.12,7107.0,90.2566,90.2654,90.2216,90.2654,7107.0
2018-02-26 13:00:00,103.13,103.13,103.08,103.12,6574.0,90.2741,90.2741,90.2304,90.2654,6574.0
2018-02-26 13:10:00,103.09,103.11,103.05,103.06,2810.0,90.2391,90.2566,90.2041,90.2129,2810.0
2018-02-26 13:20:00,103.07,103.13,103.06,103.13,9431.0,90.2216,90.2741,90.2129,90.2741,9431.0
2018-02-26 13:30:00,103.14,103.15,103.07,103.12,7082.0,90.2829,90.2917,90.2216,90.2654,7082.0
2018-02-26 13:40:00,103.12,103.12,103.08,103.09,4418.0,90.2654,90.2654,90.2304,90.2391,4418.0
2018-02-26 13:50:00,103.07,103.13,103.06,103.12,3203.0,90.2216,90.2741,90.2129,90.2654,3203.0
2018-02-26 14:00:00,103.12,103.18,103.09,103.18,8422.0,90.2654,90.3179,90.2391,90.3179,8422.0
2018-02-26 14:10:00,103.18,103.19,103.13,103.17,11252.0,90.3179,90.3267,90.2741,90.3092,11252.0
2018-02-26 14:20:00,103.15,103.19,103.09,103.09,8618.0,90.2917,90.3267,90.2391,90.2391,8618.0
2018-02-26 14:30:00,103.09,103.13,103.07,103.09,10032.0,90.2391,90.2741,90.2216,90.2391,10032.0
2018-02-26 14:40:00,103.07,103.09,103.01,103.03,7611.0,90.2216,90.2391,90.1691,90.1866,7611.0
2018-02-26 14:50:00,103.02,103.12,102.98,103.07,13243.0,90.1779,90.2654,90.1428,90.2216,13243.0
2018-02-26 15:00:00,103.06,103.22,103.04,103.22,7691.0,90.2129,90.3529,90.1954,90.3529,7691.0
2018-02-26 15:10:00,103.23,103.27,103.19,103.24,12115.0,90.3617,90.3967,90.3267,90.3704,12115.0
2018-02-26 15:20:00,103.26,103.33,103.25,103.3,11631.0,90.3879,90.4492,90.3792,90.423,11631.0
2018-02-26 15:30:00,103.28,103.34,103.23,103.33,6820.0,90.4054,90.458,90.3617,90.4492,6820.0
2018-02-26 15:40:00,103.32,103.34,103.14,103.14,48975.0,90.4405,90.458,90.2829,90.2829,48975.0
2018-02-26 15:50:00,103.14,103.27,103.1,103.27,364983.0,90.2829,90.3967,90.2479,90.3967,364983.0
2018-02-27 09:30:00,103.34,103.62,103.31,103.62,34016.0,90.458,90.7031,90.4317,90.7031,34016.0
2018-02-27 09:40:00,103.59,103.68,103.53,103.65,12166.0,90.6768,90.7556,90.6243,90.7293,12166.0
2018-02-27 09:50:00,103.68,103.68,103.4,103.44,18404.0,90.7556,90.7556,90.5105,90.5455,18404.0
2018-02-27 10:00:00,103.43,103.54,103.39,103.53,10745.0,90.5367,90.633,90.5017,90.6243,10745.0
2018-02-27 10:10:00,103.53,103.67,103.49,103.57,7718.0,90.6243,90.7468,90.5893,90.6593,7718.0
2018-02-27 10:20:00,103.62,103.72,103.56,103.57,12615.0,90.7031,90.7906,90.6505,90.6593,12615.0
2018-02-27 10:30:00,103.58,103.6,103.24,103.28,5483.0,90.668,90.6856,90.3704,90.4054,5483.0
2018-02-27 10:40:00,103.29,103.33,103.03,103.06,11016.0,90.4142,90.4492,90.1866,90.2129,11016.0
2018-02-27 10:50:00,103.02,103.06,102.72,102.88,17180.0,90.1779,90.2129,89.9153,90.0553,17180.0
2018-02-27 11:00:00,102.78,103.03,102.78,103.03,11784.0,89.9678,90.1866,89.9678,90.1866,11784.0
2018-02-27 11:10:00,103.05,103.14,102.95,102.96,12593.0,90.2041,90.2829,90.1166,90.1253,12593.0
2018-02-27 11:20:00,102.95,102.97,102.8,102.86,10212.0,90.1166,90.1341,89.9853,90.0378,10212.0
2018-02-27 11:30:00,102.85,103.01,102.76,102.77,27794.0,90.029,90.1691,89.9503,89.959,27794.0
2018-02-27 11:40:00,102.76,102.83,102.66,102.82,19841.0,89.9503,90.0115,89.8627,90.0028,19841.0
2018-02-27 11:50:00,102.81,102.84,102.59,102.61,15655.0,89.994,90.0203,89.8015,89.819,15655.0
2018-02-27 12:00:00,102.6,102.74,102.57,102.74,16789.0,89.8102,89.9328,89.784,89.9328,16789.0
2018-02-27 12:10:00,102.71,102.75,102.54,102.55,13611.0,89.9065,89.9415,89.7577,89.7664,13611.0
2018-02-27 12:20:00,102.55,102.6,102.4,102.59,11739.0,89.7664,89.8102,89.6351,89.8015,11739.0
2018-02-27 12:30:00,102.59,102.72,102.59,102.72,10375.0,89.8015,89.9153,89.8015,89.9153,10375.0
2018-02-27 12:40:00,102.71,102.75,102.64,102.73,13367.0,89.9065,89.9415,89.8452,89.924,13367.0
2018-02-27 12:50:00,102.74,102.9,102.74,102.89,22109.0,89.9328,90.0728,89.9328,90.0641,22109.0
2018-02-27 13:00:00,102.89,102.91,102.8,102.91,6760.0,90.0641,90.0816,89.9853,90.0816,6760.0
2018-02-27 13:10:00,102.93,102.94,102.8,102.85,5649.0,90.0991,90.1078,89.9853,90.029,5649.0
2018-02-27 13:20:00,102.86,102.92,102.83,102.85,7277.0,90.0378,90.0903,90.0115,90.029,7277.0
2018-02-27 13:30:00,102.82,102.82,102.69,102.73,7692.0,90.0028,90.0028,89.889,89.924,7692.0
2018-02-27 13:40:00,102.69,102.84,102.65,102.66,3119.0,89.889,90.0203,89.854,89.8627,3119.0
2018-02-27 13:50:00,102.63,102.69,102.58,102.65,4345.0,89.8365,89.889,89.7927,89.854,4345.0
2018-02-27 14:00:00,102.65,102.69,102.44,102.56,8282.0,89.854,89.889,89.6702,89.7752,8282.0
2018-02-27 14:10:00,102.57,102.59,102.44,102.52,48606.0,89.784,89.8015,89.6702,89.7402,48606.0
2018-02-27 14:20:00,102.49,102.57,102.4,102.54,8675.0,89.7139,89.784,89.6351,89.7577,8675.0
2018-02-27 14:30:00,102.53,102.71,102.51,102.63,16564.0,89.7489,89.9065,89.7314,89.8365,16564.0
2018-02-27 14:40:00,102.64,102.64,102.38,102.41,8528.0,89.8452,89.8452,89.6176,89.6439,8528.0
2018-02-27 14:50:00,102.42,102.59,102.42,102.52,13770.0,89.6527,89.8015,89.6527,89.7402,13770.0
2018-02-27 15:00:00,102.51,102.55,102.31,102.31,20920.0,89.7314,89.7664,89.5564,89.5564,20920.0
2018-02-27 15:10:00,102.29,102.39,102.28,102.28,21316.0,89.5389,89.6264,89.5301,89.5301,21316.0
2018-02-27 15:20:00,102.29,102.36,102.18,102.28,12780.0,89.5389,89.6001,89.4426,89.5301,12780.0
2018-02-27 15:30:00,102.35,102.37,102.17,102.28,7456.0,89.5914,89.6089,89.4338,89.5301,7456.0
2018-02-27 15:40:00,102.25,102.37,102.15,102.33,20241.0,89.5038,89.6089,89.4163,89.5739,20241.0
2018-02-27 15:50:00,102.33,102.33,101.93,101.93,76536.0,89.5739,89.5739,89.2237,89.2237,76536.0
2018-02-28 09:30:00,102.3,102.53,102.23,102.24,11121.0,89.5476,89.7489,89.4863,89.4951,11121.0
2018-02-28 09:40:00,102.25,102.26,102.13,102.22,15920.0,89.5038,89.5126,89.3988,89.4776,15920.0
2018-02-28 09:50:00,102.23,102.47,102.22,102.43,5093.0,89.4863,89.6964,89.4776,89.6614,5093.0
2018-02-28 10:00:00,102.42,102.45,102.29,102.29,3568.0,89.6527,89.6789,89.5389,89.5389,3568.0
2018-02-28 10:10:00,102.28,102.42,102.25,102.4,5091.0,89.5301,89.6527,89.5038,89.6351,5091.0
2018-02-28 10:20:00,102.42,102.43,102.37,102.39,7603.0,89.6527,89.6614,89.6089,89.6264,7603.0
2018-02-28 10:30:00,102.4,102.44,102.29,102.43,3103.0,89.6351,89.6702,89.5389,89.6614,3103.0
2018-02-28 10:40:00,102.42,102.42,102.21,102.24,9351.0,89.6527,89.6527,89.4688,89.4951,9351.0
2018-02-28 10:50:00,102.24,102.24,101.86,102.0,18634.0,89.4951,89.4951,89.1625,89.285,18634.0
2018-02-28 11:00:00,101.98,102.06,101.84,101.84,10832.0,89.2675,89.3375,89.145,89.145,10832.0
2018-02-28 11:10:00,101.84,101.99,101.78,101.99,9240.0,89.145,89.2763,89.0924,89.2763,9240.0
2018-02-28 11:20:00,101.95,102.04,101.88,102.02,7004.0,89.2412,89.32,89.18,89.3025,7004.0
2018-02-28 11:30:00,102.01,102.01,101.8,101.83,9385.0,89.2938,89.2938,89.1099,89.1362,9385.0
2018-02-28 11:40:00,101.8,101.9,101.74,101.83,17455.0,89.1099,89.1975,89.0574,89.1362,17455.0
2018-02-28 11:50:00,101.85,101.99,101.81,101.99,11376.0,89.1537,89.2763,89.1187,89.2763,11376.0
2018-02-28 12:00:00,102.01,102.12,102.0,102.12,7387.0,89.2938,89.39,89.285,89.39,7387.0
2018-02-28 12:10:00,102.11,102.13,102.02,102.02,9630.0,89.3813,89.3988,89.3025,89.3025,9630.0
2018-02-28 12:20:00,102.01,102.07,101.98,101.99,5378.0,89.2938,89.3463,89.2675,89.2763,5378.0
2018-02-28 12:30:00,101.97,102.16,101.94,102.16,3836.0,89.2587,89.4251,89.2325,89.4251,3836.0
2018-02-28 12:40:00,102.13,102.31,102.12,102.31,7785.0,89.3988,89.5564,89.39,89.5564,7785.0
2018-02-28 12:50:00,102.32,102.33,102.21,102.21,11226.0,89.5651,89.5739,89.4688,89.4688,11226.0
2018-02-28 13:00:00,102.21,102.23,102.11,102.19,3124.0,89.4688,89.4863,89.3813,89.4513,3124.0
2018-02-28 13:10:00,102.19,102.24,102.13,102.16,4979.0,89.4513,89.4951,89.3988,89.4251,4979.0
2018-02-28 13:20:00,102.18,102.29,102.18,102.25,3989.0,89.4426,89.5389,89.4426,89.5038,3989.0
2018-02-28 13:30:00,102.26,102.26,102.18,102.22,6637.0,89.5126,89.5126,89.4426,89.4776,6637.0
2018-02-28 13:40:00,102.19,102.28,102.12,102.12,4097.0,89.4513,89.5301,89.39,89.39,4097.0
2018-02-28 13:50:00,102.1,102.35,102.09,102.35,9358.0,89.3725,89.5914,89.3638,89.5914,9358.0
2018-02-28 14:00:00,102.35,102.44,102.35,102.37,7000.0,89.5914,89.6702,89.5914,89.6089,7000.0
2018-02-28 14:10:00,102.39,102.4,102.31,102.34,13047.0,89.6264,89.6351,89.5564,89.5826,13047.0
2018-02-28 14:20:00,102.36,102.41,102.32,102.32,11588.0,89.6001,89.6439,89.5651,89.5651,11588.0
2018-02-28 14:30:00,102.3,102.3,102.04,102.04,15158.0,89.5476,89.5476,89.32,89.32,15158.0
2018-02-28 14:40:00,102.03,102.09,101.93,101.95,53142.0,89.3113,89.3638,89.2237,89.2412,53142.0
2018-02-28 14:50:00,101.93,101.94,101.72,101.72,20285.0,89.2237,89.2325,89.0399,89.0399,20285.0
2018-02-28 15:00:00,101.77,101.8,101.62,101.72,23949.0,89.0837,89.1099,88.9524,89.0399,23949.0
2018-02-28 15:10:00,101.8,101.8,101.6,101.61,12538.0,89.1099,89.1099,88.9349,88.9436,12538.0
2018-02-28 15:20:00,101.58,101.59,101.32,101.47,24137.0,88.9174,88.9261,88.6898,88.8211,24137.0
2018-02-28 15:30:00,101.48,101.58,101.36,101.57,13090.0,88.8298,88.9174,88.7248,88.9086,13090.0
2018-02-28 15:40:00,101.59,101.6,101.12,101.14,42581.0,88.9261,88.9349,88.5147,88.5322,42581.0
2018-02-28 15:50:00,101.11,101.12,100.84,100.84,32479.0,88.506,88.5147,88.2696,88.2696,32479.0
2018-03-01 09:30:00,100.82,100.93,100.56,100.6,27121.0,88.2521,88.3484,88.0245,88.0595,27121.0
2018-03-01 09:40:00,100.56,100.59,100.32,100.5,10501.0,88.0245,88.0508,87.8144,87.972,10501.0
2018-03-01 09:50:00,100.49,100.51,100.28,100.48,18022.0,87.9632,87.9807,87.7794,87.9545,18022.0
2018-03-01 10:00:00,100.37,100.72,100.37,100.69,9238.0,87.8582,88.1646,87.8582,88.1383,9238.0
2018-03-01 10:10:00,100.66,100.84,100.51,100.81,5399.0,88.112,88.2696,87.9807,88.2433,5399.0
2018-03-01 10:20:00,100.81,101.0,100.69,101.0,15695.0,88.2433,88.4097,88.1383,88.4097,15695.0
2018-03-01 10:30:00,101.1,101.44,101.03,101.27,6867.0,88.4972,88.7948,88.4359,88.646,6867.0
2018-03-01 10:40:00,101.28,101.38,101.0,101.07,25108.0,88.6548,88.7423,88.4097,88.4709,25108.0
2018-03-01 10:50:00,101.0,101.0,100.76,100.77,5010.0,88.4097,88.4097,88.1996,88.2083,5010.0
2018-03-01 11:00:00,100.74,101.02,100.7,100.99,17074.0,88.1821,88.4272,88.1471,88.4009,17074.0
2018-03-01 11:10:00,100.96,101.0,100.73,100.99,7900.0,88.3747,88.4097,88.1733,88.4009,7900.0
2018-03-01 11:20:00,101.03,101.06,100.68,100.71,13120.0,88.4359,88.4622,88.1296,88.1558,13120.0
2018-03-01 11:30:00,100.74,100.87,100.73,100.77,7910.0,88.1821,88.2959,88.1733,88.2083,7910.0
2018-03-01 11:40:00,100.83,101.09,100.8,101.01,13373.0,88.2609,88.4884,88.2346,88.4184,13373.0
2018-03-01 11:50:00,100.98,101.21,100.98,101.08,9721.0,88.3922,88.5935,88.3922,88.4797,9721.0
2018-03-01 12:00:00,101.0,101.04,100.76,100.83,6074.0,88.4097,88.4447,88.1996,88.2609,6074.0
2018-03-01 12:10:00,100.81,100.89,100.73,100.75,7885.0,88.2433,88.3134,88.1733,88.1908,7885.0
2018-03-01 12:20:00,100.67,100.69,100.51,100.64,7434.0,88.1208,88.1383,87.9807,88.0945,7434.0
2018-03-01 12:30:00,100.61,100.61,100.41,100.57,34574.0,88.0683,88.0683,87.8932,88.0333,34574.0
2018-03-01 12:40:00,100.57,100.74,100.5,100.73,32258.0,88.0333,88.1821,87.972,88.1733,32258.0
2018-03-01 12:50:00,100.77,100.77,100.47,100.53,30433.0,88.2083,88.2083,87.9457,87.9983,30433.0
2018-03-01 13:00:00,100.46,100.46,99.93,99.96,82478.0,87.937,87.937,87.473,87.4993,82478.0
2018-03-01 13:10:00,99.95,100.12,99.86,100.08,45143.0,87.4906,87.6394,87.4118,87.6043,45143.0
2018-03-01 13:20:00,100.05,100.3,100.0,100.23,29405.0,87.5781,87.7969,87.5343,87.7356,29405.0
2018-03-01 13:30:00,100.21,100.23,100.05,100.12,9957.0,87.7181,87.7356,87.5781,87.6394,9957.0
2018-03-01 13:40:00,100.05,100.09,99.68,99.77,30615.0,87.5781,87.6131,87.2542,87.333,30615.0
2018-03-01 13:50:00,99.82,99.88,99.56,99.69,11797.0,87.3768,87.4293,87.1492,87.263,11797.0
2018-03-01 14:00:00,99.62,99.67,99.29,99.44,39005.0,87.2017,87.2455,86.9128,87.0441,39005.0
2018-03-01 14:10:00,99.41,99.48,99.12,99.31,12668.0,87.0179,87.0791,86.764,86.9303,12668.0
2018-03-01 14:20:00,99.46,99.62,99.33,99.62,19681.0,87.0616,87.2017,86.9478,87.2017,19681.0
2018-03-01 14:30:00,99.59,99.59,99.31,99.32,19200.0,87.1754,87.1754,86.9303,86.9391,19200.0
2018-03-01 14:40:00,99.35,99.62,99.35,99.41,31563.0,86.9653,87.2017,86.9653,87.0179,31563.0
2018-03-01 14:50:00,99.43,99.56,99.34,99.55,16570.0,87.0354,87.1492,86.9566,87.1404,16570.0
2018-03-01 15:00:00,99.55,99.73,99.32,99.69,19609.0,87.1404,87.298,86.9391,87.263,19609.0
2018-03-01 15:10:00,99.7,100.11,99.62,100.11,23429.0,87.2717,87.6306,87.2017,87.6306,23429.0
2018-03-01 15:20:00,100.14,100.2,99.91,99.98,57213.0,87.6569,87.7094,87.4555,87.5168,57213.0
2018-03-01 15:30:00,99.98,100.07,99.59,99.64,38402.0,87.5168,87.5956,87.1754,87.2192,38402.0
2018-03-01 15:40:00,99.57,99.86,99.47,99.83,60681.0,87.1579,87.4118,87.0704,87.3855,60681.0
2018-03-01 15:50:00,99.85,99.99,99.74,99.75,51128.0,87.403,87.5256,87.3067,87.3155,51128.0
2018-03-02 09:30:00,99.18,99.36,98.99,99.04,30582.0,86.8165,86.9741,86.6502,86.694,30582.0
2018-03-02 09:40:00,98.94,99.13,98.85,99.04,29379.0,86.6065,86.7728,86.5277,86.694,29379.0
2018-03-02 09:50:00,99.01,99.14,98.82,99.04,25705.0,86.6677,86.7815,86.5014,86.694,25705.0
2018-03-02 10:00:00,99.05,99.12,98.99,99.08,12206.0,86.7027,86.764,86.6502,86.729,12206.0
2018-03-02 10:10:00,98.98,99.05,98.88,98.89,10943.0,86.6415,86.7027,86.5539,86.5627,10943.0
2018-03-02 10:20:00,98.89,99.08,98.81,98.94,15593.0,86.5627,86.729,86.4927,86.6065,15593.0
2018-03-02 10:30:00,98.97,99.29,98.93,99.2,25031.0,86.6327,86.9128,86.5977,86.834,25031.0
2018-03-02 10:40:00,99.23,99.43,99.23,99.32,20573.0,86.8603,87.0354,86.8603,86.9391,20573.0
2018-03-02 10:50:00,99.34,99.34,99.16,99.17,14162.0,86.9566,86.9566,86.799,86.8078,14162.0
2018-03-02 11:00:00,99.12,99.25,99.08,99.14,16644.0,86.764,86.8778,86.729,86.7815,16644.0
2018-03-02 11:10:00,99.06,99.2,98.99,99.03,15927.0,86.7115,86.834,86.6502,86.6852,15927.0
2018-03-02 11:20:00,99.04,99.47,99.04,99.43,16869.0,86.694,87.0704,86.694,87.0354,16869.0
2018-03-02 11:30:00,99.42,99.49,99.32,99.41,19305.0,87.0266,87.0879,86.9391,87.0179,19305.0
2018-03-02 11:40:00,99.52,99.77,99.51,99.75,13478.0,87.1142,87.333,87.1054,87.3155,13478.0
2018-03-02 11:50:00,99.75,99.86,99.68,99.86,37598.0,87.3155,87.4118,87.2542,87.4118,37598.0
2018-03-02 12:00:00,99.86,99.92,99.72,99.75,17854.0,87.4118,87.4643,87.2892,87.3155,17854.0
2018-03-02 12:10:00,99.81,99.81,99.64,99.66,15273.0,87.368,87.368,87.2192,87.2367,15273.0
2018-03-02 12:20:00,99.76,99.95,99.7,99.94,28598.0,87.3242,87.4906,87.2717,87.4818,28598.0
2018-03-02 12:30:00,99.99,100.0,99.81,99.84,10944.0,87.5256,87.5343,87.368,87.3943,10944.0
2018-03-02 12:40:00,99.83,100.08,99.82,100.03,26794.0,87.3855,87.6043,87.3768,87.5606,26794.0
2018-03-02 12:50:00,100.04,100.2,100.04,100.14,30073.0,87.5693,87.7094,87.5693,87.6569,30073.0
2018-03-02 13:00:00,100.12,100.15,99.96,99.97,10875.0,87.6394,87.6656,87.4993,87.5081,10875.0
2018-03-02 13:10:00,99.96,99.97,99.74,99.81,8285.0,87.4993,87.5081,87.3067,87.368,8285.0
2018-03-02 13:20:00,99.86,99.86,99.7,99.72,29024.0,87.4118,87.4118,87.2717,87.2892,29024.0
2018-03-02 13:30:00,99.72,99.78,99.5,99.63,10956.0,87.2892,87.3417,87.0966,87.2104,10956.0
2018-03-02 13:40:00,99.66,99.87,99.62,99.87,15936.0,87.2367,87.4205,87.2017,87.4205,15936.0
2018-03-02 13:50:00,99.89,99.9,99.67,99.73,37847.0,87.438,87.4468,87.2455,87.298,37847.0
2018-03-02 14:00:00,99.75,99.96,99.75,99.91,44263.0,87.3155,87.4993,87.3155,87.4555,44263.0
2018-03-02 14:10:00,99.95,100.1,99.95,99.95,19214.0,87.4906,87.6219,87.4906,87.4906,19214.0
2018-03-02 14:20:00,99.95,99.97,99.83,99.86,11385.0,87.4906,87.5081,87.3855,87.4118,11385.0
2018-03-02 14:30:00,99.89,99.98,99.78,99.98,15064.0,87.438,87.5168,87.3417,87.5168,15064.0
2018-03-02 14:40:00,100.02,100.08,99.94,100.08,17649.0,87.5518,87.6043,87.4818,87.6043,17649.0
2018-03-02 14:50:00,100.06,100.16,99.97,99.97,10509.0,87.5868,87.6744,87.5081,87.5081,10509.0
2018-03-02 15:00:00,99.9,99.92,99.73,99.86,13125.0,87.4468,87.4643,87.298,87.4118,13125.0
2018-03-02 15:10:00,99.87,100.0,99.78,99.97,16087.0,87.4205,87.5343,87.3417,87.5081,16087.0
2018-03-02 15:20:00,100.0,100.08,99.93,100.06,11646.0,87.5343,87.6043,87.473,87.5868,11646.0
2018-03-02 15:30:00,100.06,100.39,100.04,100.39,31410.0,87.5868,87.8757,87.5693,87.8757,31410.0
2018-03-02 15:40:00,100.39,100.49,100.25,100.36,45689.0,87.8757,87.9632,87.7532,87.8494,45689.0
2018-03-02 15:50:00,100.38,100.59,100.38,100.41,50937.0,87.867,88.0508,87.867,87.8932,50937.0
2018-03-05 09:30:00,99.96,100.28,99.89,100.28,16747.0,87.4993,87.7794,87.438,87.7794,16747.0
2018-03-05 09:40:00,100.3,100.39,100.18,100.18,11884.0,87.7969,87.8757,87.6919,87.6919,11884.0
2018-03-05 09:50:00,100.07,100.23,100.03,100.13,4534.0,87.5956,87.7356,87.5606,87.6481,4534.0
2018-03-05 10:00:00,100.13,100.23,100.05,100.15,7026.0,87.6481,87.7356,87.5781,87.6656,7026.0
2018-03-05 10:10:00,100.13,100.16,100.02,100.15,6001.0,87.6481,87.6744,87.5518,87.6656,6001.0
2018-03-05 10:20:00,100.15,100.28,100.13,100.28,8450.0,87.6656,87.7794,87.6481,87.7794,8450.0
2018-03-05 10:30:00,100.26,100.45,100.21,100.45,4282.0,87.7619,87.9282,87.7181,87.9282,4282.0
2018-03-05 10:40:00,100.43,100.52,100.39,100.45,7144.0,87.9107,87.9895,87.8757,87.9282,7144.0
2018-03-05 10:50:00,100.47,100.75,100.47,100.75,5223.0,87.9457,88.1908,87.9457,88.1908,5223.0
2018-03-05 11:00:00,100.78,101.01,100.78,100.94,16336.0,88.2171,88.4184,88.2171,88.3571,16336.0
2018-03-05 11:10:00,100.93,101.0,100.88,100.99,9600.0,88.3484,88.4097,88.3046,88.4009,9600.0
2018-03-05 11:20:00,101.01,101.23,101.01,101.17,19966.0,88.4184,88.611,88.4184,88.5585,19966.0
2018-03-05 11:30:00,101.15,101.26,101.11,101.25,13724.0,88.541,88.6373,88.506,88.6285,13724.0
2018-03-05 11:40:00,101.27,101.38,101.27,101.31,11405.0,88.646,88.7423,88.646,88.681,11405.0
2018-03-05 11:50:00,101.28,101.33,101.2,101.28,27120.0,88.6548,88.6985,88.5847,88.6548,27120.0
2018-03-05 12:00:00,101.27,101.4,101.26,101.34,8610.0,88.646,88.7598,88.6373,88.7073,8610.0
2018-03-05 12:10:00,101.36,101.43,101.25,101.26,15164.0,88.7248,88.7861,88.6285,88.6373,15164.0
2018-03-05 12:20:00,101.24,101.27,101.14,101.27,9591.0,88.6197,88.646,88.5322,88.646,9591.0
2018-03-05 12:30:00,101.26,101.3,101.16,101.28,17046.0,88.6373,88.6723,88.5497,88.6548,17046.0
2018-03-05 12:40:00,101.28,101.38,101.25,101.36,5927.0,88.6548,88.7423,88.6285,88.7248,5927.0
2018-03-05 12:50:00,101.38,101.48,101.35,101.47,10140.0,88.7423,88.8298,88.716,88.8211,10140.0
2018-03-05 13:00:00,101.49,101.59,101.48,101.51,13038.0,88.8386,88.9261,88.8298,88.8561,13038.0
2018-03-05 13:10:00,101.54,101.61,101.49,101.5,9867.0,88.8823,88.9436,88.8386,88.8473,9867.0
2018-03-05 13:20:00,101.54,101.6,101.49,101.52,13046.0,88.8823,88.9349,88.8386,88.8648,13046.0
2018-03-05 13:30:00,101.53,101.54,101.36,101.4,24244.0,88.8736,88.8823,88.7248,88.7598,24244.0
2018-03-05 13:40:00,101.41,101.51,101.33,101.4,10164.0,88.7686,88.8561,88.6985,88.7598,10164.0
2018-03-05 13:50:00,101.39,101.49,101.39,101.48,6445.0,88.751,88.8386,88.751,88.8298,6445.0
2018-03-05 14:00:00,101.49,101.54,101.37,101.44,5037.0,88.8386,88.8823,88.7335,88.7948,5037.0
2018-03-05 14:10:00,101.42,101.45,101.22,101.22,76364.0,88.7773,88.8036,88.6022,88.6022,76364.0
2018-03-05 14:20:00,101.26,101.43,101.24,101.36,5430.0,88.6373,88.7861,88.6197,88.7248,5430.0
2018-03-05 14:30:00,101.43,101.52,101.32,101.51,10777.0,88.7861,88.8648,88.6898,88.8561,10777.0
2018-03-05 14:40:00,101.52,101.64,101.5,101.61,14909.0,88.8648,88.9699,88.8473,88.9436,14909.0
2018-03-05 14:50:00,101.63,101.72,101.59,101.7,7425.0,88.9611,89.0399,88.9261,89.0224,7425.0
2018-03-05 15:00:00,101.72,101.83,101.64,101.66,24775.0,89.0399,89.1362,88.9699,88.9874,24775.0
2018-03-05 15:10:00,101.66,101.68,101.6,101.67,7113.0,88.9874,89.0049,88.9349,88.9961,7113.0
2018-03-05 15:20:00,101.68,101.75,101.59,101.59,8118.0,89.0049,89.0662,88.9261,88.9261,8118.0
2018-03-05 15:30:00,101.59,101.76,101.55,101.74,25162.0,88.9261,89.0749,88.8911,89.0574,25162.0
2018-03-05 15:40:00,101.73,101.85,101.72,101.72,29733.0,89.0487,89.1537,89.0399,89.0399,29733.0
2018-03-05 15:50:00,101.72,101.74,101.62,101.64,36915.0,89.0399,89.0574,88.9524,88.9699,36915.0
2018-03-06 09:30:00,101.91,101.94,101.69,101.78,24157.0,89.2062,89.2325,89.0137,89.0924,24157.0
2018-03-06 09:40:00,101.79,101.79,101.57,101.65,9971.0,89.1012,89.1012,88.9086,88.9786,9971.0
2018-03-06 09:50:00,101.69,101.79,101.63,101.72,32940.0,89.0137,89.1012,88.9611,89.0399,32940.0
2018-03-06 10:00:00,101.72,101.78,101.5,101.51,21194.0,89.0399,89.0924,88.8473,88.8561,21194.0
2018-03-06 10:10:00,101.48,101.68,101.45,101.68,10992.0,88.8298,89.0049,88.8036,89.0049,10992.0
2018-03-06 10:20:00,101.66,101.8,101.6,101.75,25511.0,88.9874,89.1099,88.9349,89.0662,25511.0
2018-03-06 10:30:00,101.75,101.83,101.71,101.8,7304.0,89.0662,89.1362,89.0312,89.1099,7304.0
2018-03-06 10:40:00,101.79,101.81,101.58,101.58,7524.0,89.1012,89.1187,88.9174,88.9174,7524.0
2018-03-06 10:50:00,101.55,101.58,101.34,101.39,25653.0,88.8911,88.9174,88.7073,88.751,25653.0
2018-03-06 11:00:00,101.38,101.54,101.35,101.53,11450.0,88.7423,88.8823,88.716,88.8736,11450.0
2018-03-06 11:10:00,101.52,101.61,101.45,101.59,20869.0,88.8648,88.9436,88.8036,88.9261,20869.0
2018-03-06 11:20:00,101.55,101.55,101.33,101.4,13383.0,88.8911,88.8911,88.6985,88.7598,13383.0
2018-03-06 11:30:00,101.41,101.47,101.38,101.45,8512.0,88.7686,88.8211,88.7423,88.8036,8512.0
2018-03-06 11:40:00,101.39,101.58,101.35,101.58,6921.0,88.751,88.9174,88.716,88.9174,6921.0
2018-03-06 11:50:00,101.53,101.64,101.53,101.64,11162.0,88.8736,88.9699,88.8736,88.9699,11162.0
2018-03-06 12:00:00,101.65,101.67,101.57,101.62,9315.0,88.9786,88.9961,88.9086,88.9524,9315.0
2018-03-06 12:10:00,101.65,101.7,101.62,101.67,5956.0,88.9786,89.0224,88.9524,88.9961,5956.0
2018-03-06 12:20:00,101.68,101.7,101.53,101.53,7456.0,89.0049,89.0224,88.8736,88.8736,7456.0
2018-03-06 12:30:00,101.53,101.68,101.52,101.64,13636.0,88.8736,89.0049,88.8648,88.9699,13636.0
2018-03-06 12:40:00,101.64,101.79,101.61,101.79,6547.0,88.9699,89.1012,88.9436,89.1012,6547.0
2018-03-06 12:50:00,101.8,101.99,101.8,101.98,10557.0,89.1099,89.2763,89.1099,89.2675,10557.0
2018-03-06 13:00:00,101.99,102.05,101.94,101.96,6824.0,89.2763,89.3288,89.2325,89.25,6824.0
2018-03-06 13:10:00,101.98,102.05,101.95,101.99,5816.0,89.2675,89.3288,89.2412,89.2763,5816.0
2018-03-06 13:20:00,101.97,102.1,101.96,102.04,5383.0,89.2587,89.3725,89.25,89.32,5383.0
2018-03-06 13:30:00,102.06,102.1,101.97,102.0,8480.0,89.3375,89.3725,89.2587,89.285,8480.0
2018-03-06 13:40:00,102.01,102.03,101.83,101.83,10697.0,89.2938,89.3113,89.1362,89.1362,10697.0
2018-03-06 13:50:00,101.85,101.9,101.81,101.89,28527.0,89.1537,89.1975,89.1187,89.1887,28527.0
2018-03-06 14:00:00,101.89,101.95,101.82,101.95,12274.0,89.1887,89.2412,89.1274,89.2412,12274.0
2018-03-06 14:10:00,101.92,101.97,101.82,101.91,8930.0,89.215,89.2587,89.1274,89.2062,8930.0
2018-03-06 14:20:00,101.9,101.96,101.86,101.89,6379.0,89.1975,89.25,89.1625,89.1887,6379.0
2018-03-06 14:30:00,101.9,102.08,101.9,102.08,6070.0,89.1975,89.355,89.1975,89.355,6070.0
2018-03-06 14:40:00,102.07,102.14,102.03,102.13,9415.0,89.3463,89.4076,89.3113,89.3988,9415.0
2018-03-06 14:50:00,102.13,102.14,102.04,102.05,4787.0,89.3988,89.4076,89.32,89.3288,4787.0
2018-03-06 15:00:00,102.05,102.1,101.95,102.06,7138.0,89.3288,89.3725,89.2412,89.3375,7138.0
2018-03-06 15:10:00,102.04,102.04,101.87,101.93,8824.0,89.32,89.32,89.1712,89.2237,8824.0
2018-03-06 15:20:00,101.9,102.09,101.9,102.09,15402.0,89.1975,89.3638,89.1975,89.3638,15402.0
2018-03-06 15:30:00,102.06,102.14,102.04,102.04,8329.0,89.3375,89.4076,89.32,89.32,8329.0
2018-03-06 15:40:00,102.05,102.09,101.9,101.95,21777.0,89.3288,89.3638,89.1975,89.2412,21777.0
2018-03-06 15:50:00,101.94,102.07,101.92,102.07,40109.0,89.2325,89.3463,89.215,89.3463,40109.0
2018-03-07 09:30:00,101.26,101.64,101.26,101.56,47764.0,88.6373,88.9699,88.6373,88.8999,47764.0
2018-03-07 09:40:00,101.72,101.72,101.46,101.5,37629.0,89.0399,89.0399,88.8123,88.8473,37629.0
2018-03-07 09:50:00,101.51,101.54,101.43,101.46,15930.0,88.8561,88.8823,88.7861,88.8123,15930.0
2018-03-07 10:00:00,101.44,101.63,101.44,101.57,9943.0,88.7948,88.9611,88.7948,88.9086,9943.0
2018-03-07 10:10:00,101.68,101.71,101.55,101.71,10314.0,89.0049,89.0312,88.8911,89.0312,10314.0
2018-03-07 10:20:00,101.7,101.86,101.67,101.8,8142.0,89.0224,89.1625,88.9961,89.1099,8142.0
2018-03-07 10:30:00,101.79,101.9,101.72,101.84,7590.0,89.1012,89.1975,89.0399,89.145,7590.0
2018-03-07 10:40:00,101.86,101.94,101.85,101.93,4618.0,89.1625,89.2325,89.1537,89.2237,4618.0
2018-03-07 10:50:00,101.97,101.98,101.86,101.92,8128.0,89.2587,89.2675,89.1625,89.215,8128.0
2018-03-07 11:00:00,101.93,101.94,101.74,101.77,6291.0,89.2237,89.2325,89.0574,89.0837,6291.0
2018-03-07 11:10:00,101.72,101.78,101.67,101.69,10468.0,89.0399,89.0924,88.9961,89.0137,10468.0
2018-03-07 11:20:00,101.61,101.69,101.59,101.67,12304.0,88.9436,89.0137,88.9261,88.9961,12304.0
2018-03-07 11:30:00,101.71,101.81,101.69,101.8,5851.0,89.0312,89.1187,89.0137,89.1099,5851.0
2018-03-07 11:40:00,101.78,101.85,101.71,101.71,6962.0,89.0924,89.1537,89.0312,89.0312,6962.0
2018-03-07 11:50:00,101.65,101.66,101.45,101.45,6723.0,88.9786,88.9874,88.8036,88.8036,6723.0
2018-03-07 12:00:00,101.48,101.51,101.35,101.4,10169.0,88.8298,88.8561,88.716,88.7598,10169.0
2018-03-07 12:10:00,101.4,101.4,101.25,101.4,12974.0,88.7598,88.7598,88.6285,88.7598,12974.0
2018-03-07 12:20:00,101.39,101.39,101.27,101.37,9222.0,88.751,88.751,88.646,88.7335,9222.0
2018-03-07 12:30:00,101.36,101.47,101.34,101.4,9738.0,88.7248,88.8211,88.7073,88.7598,9738.0
2018-03-07 12:40:00,101.38,101.53,101.33,101.48,8336.0,88.7423,88.8736,88.6985,88.8298,8336.0
2018-03-07 12:50:00,101.47,101.51,101.43,101.5,6526.0,88.8211,88.8561,88.7861,88.8473,6526.0
2018-03-07 13:00:00,101.44,101.45,101.23,101.26,9097.0,88.7948,88.8036,88.611,88.6373,9097.0
2018-03-07 13:10:00,101.25,101.36,101.18,101.32,6844.0,88.6285,88.7248,88.5672,88.6898,6844.0
2018-03-07 13:20:00,101.3,101.5,101.28,101.5,6649.0,88.6723,88.8473,88.6548,88.8473,6649.0
2018-03-07 13:30:00,101.59,101.59,101.45,101.47,7850.0,88.9261,88.9261,88.8036,88.8211,7850.0
2018-03-07 13:40:00,101.46,101.52,101.44,101.52,16317.0,88.8123,88.8648,88.7948,88.8648,16317.0
2018-03-07 13:50:00,101.53,101.56,101.49,101.52,4814.0,88.8736,88.8999,88.8386,88.8648,4814.0
2018-03-07 14:00:00,101.47,101.55,101.46,101.49,5663.0,88.8211,88.8911,88.8123,88.8386,5663.0
2018-03-07 14:10:00,101.52,101.67,101.52,101.63,12761.0,88.8648,88.9961,88.8648,88.9611,12761.0
2018-03-07 14:20:00,101.63,101.66,101.56,101.56,5987.0,88.9611,88.9874,88.8999,88.8999,5987.0
2018-03-07 14:30:00,101.58,101.74,101.58,101.72,4611.0,88.9174,89.0574,88.9174,89.0399,4611.0
2018-03-07 14:40:00,101.75,101.76,101.67,101.76,8852.0,89.0662,89.0749,88.9961,89.0749,8852.0
2018-03-07 14:50:00,101.77,101.83,101.62,101.67,14154.0,89.0837,89.1362,88.9524,88.9961,14154.0
2018-03-07 15:00:00,101.69,101.97,101.68,101.91,11060.0,89.0137,89.2587,89.0049,89.2062,11060.0
2018-03-07 15:10:00,101.9,101.95,101.83,101.87,9432.0,89.1975,89.2412,89.1362,89.1712,9432.0
2018-03-07 15:20:00,101.86,101.94,101.78,101.93,9818.0,89.1625,89.2325,89.0924,89.2237,9818.0
2018-03-07 15:30:00,101.94,102.05,101.92,102.03,17648.0,89.2325,89.3288,89.215,89.3113,17648.0
2018-03-07 15:40:00,102.07,102.12,102.03,102.05,20363.0,89.3463,89.39,89.3113,89.3288,20363.0
2018-03-07 15:50:00,102.04,102.06,101.91,101.97,28780.0,89.32,89.3375,89.2062,89.2587,28780.0
2018-03-08 09:30:00,102.28,102.36,102.1,102.12,13378.0,89.5301,89.6001,89.3725,89.39,13378.0
2018-03-08 09:40:00,102.08,102.22,102.06,102.11,7291.0,89.355,89.4776,89.3375,89.3813,7291.0
2018-03-08 09:50:00,102.09,102.19,102.0,102.01,9552.0,89.3638,89.4513,89.285,89.2938,9552.0
2018-03-08 10:00:00,102.07,102.11,101.9,101.97,10901.0,89.3463,89.3813,89.1975,89.2587,10901.0
2018-03-08 10:10:00,101.95,102.11,101.94,102.08,9611.0,89.2412,89.3813,89.2325,89.355,9611.0
2018-03-08 10:20:00,102.06,102.16,102.02,102.02,7571.0,89.3375,89.4251,89.3025,89.3025,7571.0
2018-03-08 10:30:00,102.01,102.09,101.93,101.93,3501.0,89.2938,89.3638,89.2237,89.2237,3501.0
2018-03-08 10:40:00,101.9,102.06,101.9,102.05,6368.0,89.1975,89.3375,89.1975,89.3288,6368.0
2018-03-08 10:50:00,102.06,102.07,101.98,101.98,4806.0,89.3375,89.3463,89.2675,89.2675,4806.0
2018-03-08 11:00:00,101.99,102.08,101.94,102.03,5224.0,89.2763,89.355,89.2325,89.3113,5224.0
2018-03-08 11:10:00,102.05,102.2,102.05,102.1,13548.0,89.3288,89.4601,89.3288,89.3725,13548.0
2018-03-08 11:20:00,102.16,102.16,102.03,102.04,8831.0,89.4251,89.4251,89.3113,89.32,8831.0
2018-03-08 11:30:00,102.05,102.05,101.9,101.9,27598.0,89.3288,89.3288,89.1975,89.1975,27598.0
2018-03-08 11:40:00,101.92,101.96,101.87,101.94,8216.0,89.215,89.25,89.1712,89.2325,8216.0
2018-03-08 11:50:00,101.95,101.99,101.9,101.98,8862.0,89.2412,89.2763,89.1975,89.2675,8862.0
2018-03-08 12:00:00,102.02,102.03,101.85,101.85,11763.0,89.3025,89.3113,89.1537,89.1537,11763.0
2018-03-08 12:10:00,101.85,101.86,101.73,101.85,6968.0,89.1537,89.1625,89.0487,89.1537,6968.0
2018-03-08 12:20:00,101.87,101.93,101.78,101.93,6234.0,89.1712,89.2237,89.0924,89.2237,6234.0
2018-03-08 12:30:00,101.93,101.94,101.82,101.93,9441.0,89.2237,89.2325,89.1274,89.2237,9441.0
2018-03-08 12:40:00,101.91,102.0,101.9,102.0,8998.0,89.2062,89.285,89.1975,89.285,8998.0
2018-03-08 12:50:00,102.0,102.0,101.89,101.98,12017.0,89.285,89.285,89.1887,89.2675,12017.0
2018-03-08 13:00:00,102.0,102.06,101.96,102.03,25968.0,89.285,89.3375,89.25,89.3113,25968.0
2018-03-08 13:10:00,102.06,102.08,101.97,101.99,21419.0,89.3375,89.355,89.2587,89.2763,21419.0
2018-03-08 13:20:00,102.01,102.01,101.83,101.89,7566.0,89.2938,89.2938,89.1362,89.1887,7566.0
2018-03-08 13:30:00,101.85,101.93,101.85,101.87,4749.0,89.1537,89.2237,89.1537,89.1712,4749.0
2018-03-08 13:40:00,101.86,101.91,101.78,101.86,8294.0,89.1625,89.2062,89.0924,89.1625,8294.0
2018-03-08 13:50:00,101.86,101.95,101.86,101.92,8252.0,89.1625,89.2412,89.1625,89.215,8252.0
2018-03-08 14:00:00,101.92,101.93,101.8,101.81,38061.0,89.215,89.2237,89.1099,89.1187,38061.0
2018-03-08 14:10:00,101.82,101.91,101.82,101.91,7185.0,89.1274,89.2062,89.1274,89.2062,7185.0
2018-03-08 14:20:00,101.91,101.97,101.9,101.97,8144.0,89.2062,89.2587,89.1975,89.2587,8144.0
2018-03-08 14:30:00,101.94,102.04,101.87,102.04,12930.0,89.2325,89.32,89.1712,89.32,12930.0
2018-03-08 14:40:00,102.04,102.16,102.01,102.14,8037.0,89.32,89.4251,89.2938,89.4076,8037.0
2018-03-08 14:50:00,102.14,102.19,102.14,102.17,6511.0,89.4076,89.4513,89.4076,89.4338,6511.0
2018-03-08 15:00:00,102.18,102.35,102.18,102.27,6509.0,89.4426,89.5914,89.4426,89.5213,6509.0
2018-03-08 15:10:00,102.29,102.37,102.24,102.36,13800.0,89.5389,89.6089,89.4951,89.6001,13800.0
2018-03-08 15:20:00,102.4,102.4,102.26,102.28,8511.0,89.6351,89.6351,89.5126,89.5301,8511.0
2018-03-08 15:30:00,102.29,102.29,102.14,102.18,27876.0,89.5389,89.5389,89.4076,89.4426,27876.0
2018-03-08 15:40:00,102.15,102.17,101.97,102.06,16658.0,89.4163,89.4338,89.2587,89.3375,16658.0
2018-03-08 15:50:00,102.08,102.31,102.08,102.31,25871.0,89.355,89.5564,89.355,89.5564,25871.0
2018-03-09 09:30:00,102.87,102.94,102.69,102.78,18370.0,90.0466,90.1078,89.889,89.9678,18370.0
2018-03-09 09:40:00,102.73,102.87,102.72,102.85,6823.0,89.924,90.0466,89.9153,90.029,6823.0
2018-03-09 09:50:00,102.88,102.94,102.87,102.91,5575.0,90.0553,90.1078,90.0466,90.0816,5575.0
2018-03-09 10:00:00,102.93,103.04,102.88,103.01,9080.0,90.0991,90.1954,90.0553,90.1691,9080.0
2018-03-09 10:10:00,103.01,103.13,102.94,103.1,10447.0,90.1691,90.2741,90.1078,90.2479,10447.0
2018-03-09 10:20:00,103.16,103.17,103.07,103.09,8299.0,90.3004,90.3092,90.2216,90.2391,8299.0
2018-03-09 10:30:00,103.11,103.17,103.05,103.16,6296.0,90.2566,90.3092,90.2041,90.3004,6296.0
2018-03-09 10:40:00,103.19,103.3,103.19,103.28,51822.0,90.3267,90.423,90.3267,90.4054,51822.0
2018-03-09 10:50:00,103.28,103.32,103.2,103.23,9058.0,90.4054,90.4405,90.3354,90.3617,9058.0
2018-03-09 11:00:00,103.24,103.26,103.13,103.19,26554.0,90.3704,90.3879,90.2741,90.3267,26554.0
2018-03-09 11:10:00,103.19,103.24,103.17,103.23,7516.0,90.3267,90.3704,90.3092,90.3617,7516.0
2018-03-09 11:20:00,103.25,103.34,103.25,103.34,17577.0,90.3792,90.458,90.3792,90.458,17577.0
2018-03-09 11:30:00,103.35,103.36,103.28,103.28,3430.0,90.4667,90.4755,90.4054,90.4054,3430.0
2018-03-09 11:40:00,103.34,103.34,103.27,103.29,4612.0,90.458,90.458,90.3967,90.4142,4612.0
2018-03-09 11:50:00,103.29,103.31,103.26,103.3,6650.0,90.4142,90.4317,90.3879,90.423,6650.0
2018-03-09 12:00:00,103.31,103.39,103.31,103.39,5414.0,90.4317,90.5017,90.4317,90.5017,5414.0
2018-03-09 12:10:00,103.39,103.48,103.39,103.45,4242.0,90.5017,90.5805,90.5017,90.5543,4242.0
2018-03-09 12:20:00,103.44,103.46,103.38,103.42,2640.0,90.5455,90.563,90.493,90.528,2640.0
2018-03-09 12:30:00,103.4,103.51,103.4,103.46,5951.0,90.5105,90.6068,90.5105,90.563,5951.0
2018-03-09 12:40:00,103.47,103.48,103.42,103.48,4030.0,90.5718,90.5805,90.528,90.5805,4030.0
2018-03-09 12:50:00,103.45,103.45,103.41,103.41,7516.0,90.5543,90.5543,90.5192,90.5192,7516.0
2018-03-09 13:00:00,103.45,103.51,103.44,103.5,5213.0,90.5543,90.6068,90.5455,90.598,5213.0
2018-03-09 13:10:00,103.51,103.57,103.5,103.57,7038.0,90.6068,90.6593,90.598,90.6593,7038.0
2018-03-09 13:20:00,103.54,103.57,103.52,103.54,3450.0,90.633,90.6593,90.6155,90.633,3450.0
2018-03-09 13:30:00,103.53,103.55,103.52,103.54,6029.0,90.6243,90.6418,90.6155,90.633,6029.0
2018-03-09 13:40:00,103.55,103.58,103.5,103.57,4927.0,90.6418,90.668,90.598,90.6593,4927.0
2018-03-09 13:50:00,103.54,103.59,103.53,103.58,6177.0,90.633,90.6768,90.6243,90.668,6177.0
2018-03-09 14:00:00,103.59,103.62,103.57,103.62,3814.0,90.6768,90.7031,90.6593,90.7031,3814.0
2018-03-09 14:10:00,103.64,103.68,103.61,103.62,73267.0,90.7206,90.7556,90.6943,90.7031,73267.0
2018-03-09 14:20:00,103.64,103.64,103.51,103.59,10150.0,90.7206,90.7206,90.6068,90.6768,10150.0
2018-03-09 14:30:00,103.59,103.69,103.58,103.68,17146.0,90.6768,90.7643,90.668,90.7556,17146.0
2018-03-09 14:40:00,103.67,103.71,103.66,103.67,4522.0,90.7468,90.7818,90.7381,90.7468,4522.0
2018-03-09 14:50:00,103.7,103.7,103.62,103.69,1379.0,90.7731,90.7731,90.7031,90.7643,1379.0
2018-03-09 15:00:00,103.73,103.76,103.66,103.69,8672.0,90.7994,90.8256,90.7381,90.7643,8672.0
2018-03-09 15:10:00,103.67,103.72,103.65,103.68,4063.0,90.7468,90.7906,90.7293,90.7556,4063.0
2018-03-09 15:20:00,103.67,103.71,103.65,103.65,9683.0,90.7468,90.7818,90.7293,90.7293,9683.0
2018-03-09 15:30:00,103.74,103.81,103.72,103.78,19811.0,90.8081,90.8694,90.7906,90.8431,19811.0
2018-03-09 15:40:00,103.78,103.85,103.71,103.71,9531.0,90.8431,90.9044,90.7818,90.7818,9531.0
2018-03-09 15:50:00,103.72,103.95,103.72,103.92,26210.0,90.7906,90.9919,90.7906,90.9657,26210.0
2018-03-12 09:30:00,104.01,104.16,104.0,104.09,21857.0,91.0444,91.1757,91.0357,91.1145,21857.0
2018-03-12 09:40:00,104.13,104.21,104.09,104.21,2116.0,91.1495,91.2195,91.1145,91.2195,2116.0
2018-03-12 09:50:00,104.17,104.18,104.05,104.06,2361.0,91.1845,91.1933,91.0795,91.0882,2361.0
2018-03-12 10:00:00,104.07,104.07,103.95,103.95,7877.0,91.097,91.097,90.9919,90.9919,7877.0
2018-03-12 10:10:00,103.95,104.04,103.94,104.04,3496.0,90.9919,91.0707,90.9832,91.0707,3496.0
2018-03-12 10:20:00,104.04,104.1,104.01,104.07,6129.0,91.0707,91.1232,91.0444,91.097,6129.0
2018-03-12 10:30:00,104.06,104.08,103.96,103.97,7192.0,91.0882,91.1057,91.0007,91.0094,7192.0
2018-03-12 10:40:00,103.92,103.97,103.89,103.93,7183.0,90.9657,91.0094,90.9394,90.9744,7183.0
2018-03-12 10:50:00,103.98,103.98,103.76,103.76,2919.0,91.0182,91.0182,90.8256,90.8256,2919.0
2018-03-12 11:00:00,103.79,103.83,103.71,103.73,3194.0,90.8519,90.8869,90.7818,90.7994,3194.0
2018-03-12 11:10:00,103.69,103.74,103.65,103.73,6533.0,90.7643,90.8081,90.7293,90.7994,6533.0
2018-03-12 11:20:00,103.74,103.74,103.6,103.6,3549.0,90.8081,90.8081,90.6856,90.6856,3549.0
2018-03-12 11:30:00,103.65,103.77,103.64,103.74,4405.0,90.7293,90.8344,90.7206,90.8081,4405.0
2018-03-12 11:40:00,103.8,103.82,103.75,103.76,7227.0,90.8606,90.8781,90.8169,90.8256,7227.0
2018-03-12 11:50:00,103.77,103.81,103.68,103.77,9805.0,90.8344,90.8694,90.7556,90.8344,9805.0
2018-03-12 12:00:00,103.77,103.82,103.77,103.81,2523.0,90.8344,90.8781,90.8344,90.8694,2523.0
2018-03-12 12:10:00,103.8,103.9,103.78,103.86,2385.0,90.8606,90.9482,90.8431,90.9131,2385.0
2018-03-12 12:20:00,103.86,103.91,103.83,103.88,8896.0,90.9131,90.9569,90.8869,90.9307,8896.0
2018-03-12 12:30:00,103.91,103.92,103.72,103.74,7466.0,90.9569,90.9657,90.7906,90.8081,7466.0
2018-03-12 12:40:00,103.75,103.8,103.74,103.77,6156.0,90.8169,90.8606,90.8081,90.8344,6156.0
2018-03-12 12:50:00,103.78,103.81,103.76,103.76,1826.0,90.8431,90.8694,90.8256,90.8256,1826.0
2018-03-12 13:00:00,103.76,103.85,103.76,103.81,4344.0,90.8256,90.9044,90.8256,90.8694,4344.0
2018-03-12 13:10:00,103.84,103.86,103.81,103.81,8731.0,90.8956,90.9131,90.8694,90.8694,8731.0
2018-03-12 13:20:00,103.83,103.84,103.79,103.79,1909.0,90.8869,90.8956,90.8519,90.8519,1909.0
2018-03-12 13:30:00,103.79,103.85,103.78,103.83,4337.0,90.8519,90.9044,90.8431,90.8869,4337.0
2018-03-12 13:40:00,103.85,103.92,103.81,103.92,3202.0,90.9044,90.9657,90.8694,90.9657,3202.0
2018-03-12 13:50:00,103.87,103.88,103.79,103.81,5036.0,90.9219,90.9307,90.8519,90.8694,5036.0
2018-03-12 14:00:00,103.83,103.86,103.81,103.82,3891.0,90.8869,90.9131,90.8694,90.8781,3891.0
2018-03-12 14:10:00,103.78,103.79,103.69,103.69,5842.0,90.8431,90.8519,90.7643,90.7643,5842.0
2018-03-12 14:20:00,103.75,103.79,103.73,103.74,6046.0,90.8169,90.8519,90.7994,90.8081,6046.0
2018-03-12 14:30:00,103.74,103.79,103.71,103.72,5027.0,90.8081,90.8519,90.7818,90.7906,5027.0
2018-03-12 14:40:00,103.76,103.76,103.62,103.63,9206.0,90.8256,90.8256,90.7031,90.7118,9206.0
2018-03-12 14:50:00,103.63,103.7,103.62,103.67,7255.0,90.7118,90.7731,90.7031,90.7468,7255.0
2018-03-12 15:00:00,103.65,103.8,103.65,103.79,8253.0,90.7293,90.8606,90.7293,90.8519,8253.0
2018-03-12 15:10:00,103.78,103.79,103.74,103.77,7183.0,90.8431,90.8519,90.8081,90.8344,7183.0
2018-03-12 15:20:00,103.78,103.84,103.78,103.83,8872.0,90.8431,90.8956,90.8431,90.8869,8872.0
2018-03-12 15:30:00,103.81,103.93,103.81,103.88,11591.0,90.8694,90.9744,90.8694,90.9307,11591.0
2018-03-12 15:40:00,103.88,104.03,103.88,104.02,15967.0,90.9307,91.062,90.9307,91.0532,15967.0
2018-03-12 15:50:00,104.0,104.0,103.79,103.79,29247.0,91.0357,91.0357,90.8519,90.8519,29247.0
2018-03-13 09:30:00,104.22,104.25,104.17,104.25,22803.0,91.2283,91.2545,91.1845,91.2545,22803.0
2018-03-13 09:40:00,104.28,104.41,104.25,104.38,33134.0,91.2808,91.3946,91.2545,91.3683,33134.0
2018-03-13 09:50:00,104.36,104.37,104.29,104.29,5810.0,91.3508,91.3596,91.2895,91.2895,5810.0
2018-03-13 10:00:00,104.24,104.24,104.17,104.2,6078.0,91.2458,91.2458,91.1845,91.2108,6078.0
2018-03-13 10:10:00,104.19,104.28,104.18,104.27,56991.0,91.202,91.2808,91.1933,91.272,56991.0
2018-03-13 10:20:00,104.27,104.33,104.21,104.22,5867.0,91.272,91.3246,91.2195,91.2283,5867.0
2018-03-13 10:30:00,104.23,104.23,104.08,104.08,6876.0,91.237,91.237,91.1057,91.1057,6876.0
2018-03-13 10:40:00,104.11,104.2,104.09,104.19,41923.0,91.132,91.2108,91.1145,91.202,41923.0
2018-03-13 10:50:00,104.16,104.16,104.02,104.03,6671.0,91.1757,91.1757,91.0532,91.062,6671.0
2018-03-13 11:00:00,104.03,104.03,103.93,103.95,6720.0,91.062,91.062,90.9744,90.9919,6720.0
2018-03-13 11:10:00,103.95,103.97,103.86,103.93,8896.0,90.9919,91.0094,90.9131,90.9744,8896.0
2018-03-13 11:20:00,103.95,103.97,103.81,103.89,9867.0,90.9919,91.0094,90.8694,90.9394,9867.0
2018-03-13 11:30:00,103.91,103.94,103.76,103.83,7567.0,90.9569,90.9832,90.8256,90.8869,7567.0
2018-03-13 11:40:00,103.85,103.94,103.83,103.92,6904.0,90.9044,90.9832,90.8869,90.9657,6904.0
2018-03-13 11:50:00,103.93,103.93,103.79,103.82,7508.0,90.9744,90.9744,90.8519,90.8781,7508.0
2018-03-13 12:00:00,103.8,103.81,103.49,103.57,12682.0,90.8606,90.8694,90.5893,90.6593,12682.0
2018-03-13 12:10:00,103.56,103.66,103.5,103.62,4244.0,90.6505,90.7381,90.598,90.7031,4244.0
2018-03-13 12:20:00,103.66,103.67,103.57,103.57,4991.0,90.7381,90.7468,90.6593,90.6593,4991.0
2018-03-13 12:30:00,103.69,103.74,103.69,103.72,2681.0,90.7643,90.8081,90.7643,90.7906,2681.0
2018-03-13 12:40:00,103.71,103.82,103.69,103.78,5175.0,90.7818,90.8781,90.7643,90.8431,5175.0
2018-03-13 12:50:00,103.8,103.87,103.8,103.85,3361.0,90.8606,90.9219,90.8606,90.9044,3361.0
2018-03-13 13:00:00,103.82,103.88,103.8,103.84,4268.0,90.8781,90.9307,90.8606,90.8956,4268.0
2018-03-13 13:10:00,103.85,103.89,103.82,103.86,3876.0,90.9044,90.9394,90.8781,90.9131,3876.0
2018-03-13 13:20:00,103.85,103.85,103.76,103.81,6043.0,90.9044,90.9044,90.8256,90.8694,6043.0
2018-03-13 13:30:00,103.83,103.85,103.78,103.84,4114.0,90.8869,90.9044,90.8431,90.8956,4114.0
2018-03-13 13:40:00,103.84,103.86,103.69,103.71,10422.0,90.8956,90.9131,90.7643,90.7818,10422.0
2018-03-13 13:50:00,103.7,103.73,103.61,103.63,3884.0,90.7731,90.7994,90.6943,90.7118,3884.0
2018-03-13 14:00:00,103.61,103.69,103.61,103.64,5823.0,90.6943,90.7643,90.6943,90.7206,5823.0
2018-03-13 14:10:00,103.61,103.61,103.49,103.56,5068.0,90.6943,90.6943,90.5893,90.6505,5068.0
2018-03-13 14:20:00,103.57,103.61,103.51,103.53,4733.0,90.6593,90.6943,90.6068,90.6243,4733.0
2018-03-13 14:30:00,103.53,103.7,103.52,103.62,7196.0,90.6243,90.7731,90.6155,90.7031,7196.0
2018-03-13 14:40:00,103.59,103.61,103.47,103.48,6864.0,90.6768,90.6943,90.5718,90.5805,6864.0
2018-03-13 14:50:00,103.48,103.5,103.39,103.49,60267.0,90.5805,90.598,90.5017,90.5893,60267.0
2018-03-13 15:00:00,103.5,103.55,103.31,103.36,13756.0,90.598,90.6418,90.4317,90.4755,13756.0
2018-03-13 15:10:00,103.4,103.44,103.34,103.39,18032.0,90.5105,90.5455,90.458,90.5017,18032.0
2018-03-13 15:20:00,103.38,103.38,103.22,103.3,46982.0,90.493,90.493,90.3529,90.423,46982.0
2018-03-13 15:30:00,103.26,103.37,103.18,103.22,20697.0,90.3879,90.4842,90.3179,90.3529,20697.0
2018-03-13 15:40:00,103.21,103.23,103.12,103.15,20944.0,90.3442,90.3617,90.2654,90.2917,20944.0
2018-03-13 15:50:00,103.13,103.41,103.13,103.35,29034.0,90.2741,90.5192,90.2741,90.4667,29034.0
2018-03-14 09:30:00,103.7,103.78,103.39,103.42,14433.0,90.7731,90.8431,90.5017,90.528,14433.0
2018-03-14 09:40:00,103.4,103.48,103.37,103.38,12901.0,90.5105,90.5805,90.4842,90.493,12901.0
2018-03-14 09:50:00,103.36,103.52,103.36,103.45,10716.0,90.4755,90.6155,90.4755,90.5543,10716.0
2018-03-14 10:00:00,103.45,103.52,103.42,103.42,13372.0,90.5543,90.6155,90.528,90.528,13372.0
2018-03-14 10:10:00,103.42,103.42,103.19,103.23,26458.0,90.528,90.528,90.3267,90.3617,26458.0
2018-03-14 10:20:00,103.21,103.31,103.17,103.28,13834.0,90.3442,90.4317,90.3092,90.4054,13834.0
2018-03-14 10:30:00,103.27,103.3,103.16,103.21,14272.0,90.3967,90.423,90.3004,90.3442,14272.0
2018-03-14 10:40:00,103.24,103.3,103.19,103.27,10625.0,90.3704,90.423,90.3267,90.3967,10625.0
2018-03-14 10:50:00,103.25,103.34,103.23,103.24,51256.0,90.3792,90.458,90.3617,90.3704,51256.0
2018-03-14 11:00:00,103.25,103.28,103.11,103.2,19224.0,90.3792,90.4054,90.2566,90.3354,19224.0
2018-03-14 11:10:00,103.18,103.19,103.08,103.1,50827.0,90.3179,90.3267,90.2304,90.2479,50827.0
2018-03-14 11:20:00,103.08,103.15,103.02,103.15,15181.0,90.2304,90.2917,90.1779,90.2917,15181.0
2018-03-14 11:30:00,103.15,103.19,102.74,102.78,26882.0,90.2917,90.3267,89.9328,89.9678,26882.0
2018-03-14 11:40:00,102.76,102.85,102.71,102.77,20945.0,89.9503,90.029,89.9065,89.959,20945.0
2018-03-14 11:50:00,102.79,102.94,102.75,102.79,25696.0,89.9765,90.1078,89.9415,89.9765,25696.0
2018-03-14 12:00:00,102.86,102.87,102.66,102.68,14081.0,90.0378,90.0466,89.8627,89.8802,14081.0
2018-03-14 12:10:00,102.66,102.85,102.66,102.84,11743.0,89.8627,90.029,89.8627,90.0203,11743.0
2018-03-14 12:20:00,102.84,102.84,102.77,102.8,9113.0,90.0203,90.0203,89.959,89.9853,9113.0
2018-03-14 12:30:00,102.8,102.95,102.79,102.93,54987.0,89.9853,90.1166,89.9765,90.0991,54987.0
2018-03-14 12:40:00,102.92,102.98,102.81,102.85,15432.0,90.0903,90.1428,89.994,90.029,15432.0
2018-03-14 12:50:00,102.81,102.86,102.75,102.82,9113.0,89.994,90.0378,89.9415,90.0028,9113.0
2018-03-14 13:00:00,102.79,102.79,102.63,102.68,16099.0,89.9765,89.9765,89.8365,89.8802,16099.0
2018-03-14 13:10:00,102.69,102.69,102.6,102.69,13744.0,89.889,89.889,89.8102,89.889,13744.0
2018-03-14 13:20:00,102.68,102.75,102.66,102.69,9297.0,89.8802,89.9415,89.8627,89.889,9297.0
2018-03-14 13:30:00,102.7,102.88,102.7,102.88,9196.0,89.8977,90.0553,89.8977,90.0553,9196.0
2018-03-14 13:40:00,102.88,103.0,102.88,102.98,14858.0,90.0553,90.1604,90.0553,90.1428,14858.0
2018-03-14 13:50:00,103.0,103.15,102.99,103.05,11580.0,90.1604,90.2917,90.1516,90.2041,11580.0
2018-03-14 14:00:00,103.07,103.09,102.97,103.03,18431.0,90.2216,90.2391,90.1341,90.1866,18431.0
2018-03-14 14:10:00,103.0,103.0,102.87,102.87,18742.0,90.1604,90.1604,90.0466,90.0466,18742.0
2018-03-14 14:20:00,102.86,102.94,102.86,102.9,10739.0,90.0378,90.1078,90.0378,90.0728,10739.0
2018-03-14 14:30:00,102.9,102.97,102.69,102.72,13982.0,90.0728,90.1341,89.889,89.9153,13982.0
2018-03-14 14:40:00,102.7,102.74,102.56,102.7,41579.0,89.8977,89.9328,89.7752,89.8977,41579.0
2018-03-14 14:50:00,102.7,102.88,102.68,102.79,17208.0,89.8977,90.0553,89.8802,89.9765,17208.0
2018-03-14 15:00:00,102.82,102.83,102.67,102.68,12661.0,90.0028,90.0115,89.8715,89.8802,12661.0
2018-03-14 15:10:00,102.68,102.78,102.54,102.68,24671.0,89.8802,89.9678,89.7577,89.8802,24671.0
2018-03-14 15:20:00,102.64,102.75,102.58,102.62,16949.0,89.8452,89.9415,89.7927,89.8277,16949.0
2018-03-14 15:30:00,102.61,102.69,102.57,102.62,16528.0,89.819,89.889,89.784,89.8277,16528.0
2018-03-14 15:40:00,102.6,102.72,102.52,102.72,15832.0,89.8102,89.9153,89.7402,89.9153,15832.0
2018-03-14 15:50:00,102.68,102.72,102.61,102.71,22615.0,89.8802,89.9153,89.819,89.9065,22615.0
2018-03-15 09:30:00,102.92,103.0,102.86,102.89,28186.0,90.0903,90.1604,90.0378,90.0641,28186.0
2018-03-15 09:40:00,102.87,102.87,102.75,102.75,13619.0,90.0466,90.0466,89.9415,89.9415,13619.0
2018-03-15 09:50:00,102.75,102.82,102.72,102.72,3772.0,89.9415,90.0028,89.9153,89.9153,3772.0
2018-03-15 10:00:00,102.73,102.84,102.68,102.84,5739.0,89.924,90.0203,89.8802,90.0203,5739.0
2018-03-15 10:10:00,102.87,102.91,102.75,102.75,8395.0,90.0466,90.0816,89.9415,89.9415,8395.0
2018-03-15 10:20:00,102.73,102.76,102.68,102.76,25761.0,89.924,89.9503,89.8802,89.9503,25761.0
2018-03-15 10:30:00,102.74,102.81,102.66,102.68,12063.0,89.9328,89.994,89.8627,89.8802,12063.0
2018-03-15 10:40:00,102.67,102.79,102.66,102.75,6205.0,89.8715,89.9765,89.8627,89.9415,6205.0
2018-03-15 10:50:00,102.77,102.8,102.71,102.77,7680.0,89.959,89.9853,89.9065,89.959,7680.0
2018-03-15 11:00:00,102.79,102.89,102.77,102.88,8490.0,89.9765,90.0641,89.959,90.0553,8490.0
2018-03-15 11:10:00,102.89,102.94,102.87,102.9,9088.0,90.0641,90.1078,90.0466,90.0728,9088.0
2018-03-15 11:20:00,102.9,103.0,102.89,102.93,8043.0,90.0728,90.1604,90.0641,90.0991,8043.0
2018-03-15 11:30:00,102.94,102.95,102.86,102.87,13258.0,90.1078,90.1166,90.0378,90.0466,13258.0
2018-03-15 11:40:00,102.85,102.85,102.74,102.74,7159.0,90.029,90.029,89.9328,89.9328,7159.0
2018-03-15 11:50:00,102.74,102.76,102.6,102.67,10224.0,89.9328,89.9503,89.8102,89.8715,10224.0
2018-03-15 12:00:00,102.68,102.74,102.67,102.74,13417.0,89.8802,89.9328,89.8715,89.9328,13417.0
2018-03-15 12:10:00,102.69,102.7,102.63,102.67,4259.0,89.889,89.8977,89.8365,89.8715,4259.0
2018-03-15 12:20:00,102.66,102.7,102.63,102.63,4875.0,89.8627,89.8977,89.8365,89.8365,4875.0
2018-03-15 12:30:00,102.63,102.65,102.55,102.56,8516.0,89.8365,89.854,89.7664,89.7752,8516.0
2018-03-15 12:40:00,102.56,102.62,102.54,102.55,34378.0,89.7752,89.8277,89.7577,89.7664,34378.0
2018-03-15 12:50:00,102.57,102.66,102.56,102.61,4260.0,89.784,89.8627,89.7752,89.819,4260.0
2018-03-15 13:00:00,102.57,102.64,102.57,102.61,2400.0,89.784,89.8452,89.784,89.819,2400.0
2018-03-15 13:10:00,102.64,102.64,102.51,102.53,5994.0,89.8452,89.8452,89.7314,89.7489,5994.0
2018-03-15 13:20:00,102.54,102.6,102.53,102.59,7185.0,89.7577,89.8102,89.7489,89.8015,7185.0
2018-03-15 13:30:00,102.61,102.62,102.54,102.55,2794.0,89.819,89.8277,89.7577,89.7664,2794.0
2018-03-15 13:40:00,102.54,102.54,102.4,102.43,20565.0,89.7577,89.7577,89.6351,89.6614,20565.0
2018-03-15 13:50:00,102.45,102.47,102.29,102.29,6844.0,89.6789,89.6964,89.5389,89.5389,6844.0
2018-03-15 14:00:00,102.28,102.4,102.25,102.4,8303.0,89.5301,89.6351,89.5038,89.6351,8303.0
2018-03-15 14:10:00,102.37,102.43,102.32,102.41,4431.0,89.6089,89.6614,89.5651,89.6439,4431.0
2018-03-15 14:20:00,102.39,102.41,102.32,102.32,4786.0,89.6264,89.6439,89.5651,89.5651,4786.0
2018-03-15 14:30:00,102.31,102.38,102.3,102.3,2686.0,89.5564,89.6176,89.5476,89.5476,2686.0
2018-03-15 14:40:00,102.33,102.33,102.22,102.23,5782.0,89.5739,89.5739,89.4776,89.4863,5782.0
2018-03-15 14:50:00,102.26,102.4,102.24,102.4,4851.0,89.5126,89.6351,89.4951,89.6351,4851.0
2018-03-15 15:00:00,102.38,102.44,102.36,102.41,5223.0,89.6176,89.6702,89.6001,89.6439,5223.0
2018-03-15 15:10:00,102.4,102.4,102.3,102.32,4545.0,89.6351,89.6351,89.5476,89.5651,4545.0
2018-03-15 15:20:00,102.39,102.5,102.38,102.5,10228.0,89.6264,89.7227,89.6176,89.7227,10228.0
2018-03-15 15:30:00,102.48,102.54,102.44,102.44,7997.0,89.7052,89.7577,89.6702,89.6702,7997.0
2018-03-15 15:40:00,102.44,102.55,102.44,102.55,11631.0,89.6702,89.7664,89.6702,89.7664,11631.0
2018-03-15 15:50:00,102.55,102.55,102.47,102.5,22456.0,89.7664,89.7664,89.6964,89.7227,22456.0
2018-03-16 09:30:00,102.15,102.3,102.15,102.28,12340.0,89.7903,89.9222,89.7903,89.9046,12340.0
2018-03-16 09:40:00,102.28,102.39,102.27,102.35,13503.0,89.9046,90.0013,89.8958,89.9661,13503.0
2018-03-16 09:50:00,102.35,102.38,102.26,102.3,19012.0,89.9661,89.9925,89.887,89.9222,19012.0
2018-03-16 10:00:00,102.3,102.33,102.24,102.29,5599.0,89.9222,89.9486,89.8694,89.9134,5599.0
2018-03-16 10:10:00,102.27,102.38,102.27,102.35,10425.0,89.8958,89.9925,89.8958,89.9661,10425.0
2018-03-16 10:20:00,102.37,102.48,102.36,102.47,7820.0,89.9837,90.0804,89.9749,90.0716,7820.0
2018-03-16 10:30:00,102.51,102.61,102.51,102.58,3758.0,90.1068,90.1947,90.1068,90.1683,3758.0
2018-03-16 10:40:00,102.57,102.58,102.49,102.54,2727.0,90.1595,90.1683,90.0892,90.1331,2727.0
2018-03-16 10:50:00,102.54,102.62,102.54,102.58,12448.0,90.1331,90.2035,90.1331,90.1683,12448.0
2018-03-16 11:00:00,102.59,102.62,102.55,102.56,4909.0,90.1771,90.2035,90.1419,90.1507,4909.0
2018-03-16 11:10:00,102.56,102.58,102.53,102.58,7714.0,90.1507,90.1683,90.1244,90.1683,7714.0
2018-03-16 11:20:00,102.58,102.68,102.55,102.67,9891.0,90.1683,90.2562,90.1419,90.2474,9891.0
2018-03-16 11:30:00,102.69,102.75,102.68,102.71,2584.0,90.265,90.3177,90.2562,90.2826,2584.0
2018-03-16 11:40:00,102.73,102.73,102.67,102.69,5285.0,90.3002,90.3002,90.2474,90.265,5285.0
2018-03-16 11:50:00,102.67,102.7,102.59,102.59,3508.0,90.2474,90.2738,90.1771,90.1771,3508.0
2018-03-16 12:00:00,102.6,102.62,102.53,102.55,8851.0,90.1859,90.2035,90.1244,90.1419,8851.0
2018-03-16 12:10:00,102.55,102.58,102.51,102.58,5474.0,90.1419,90.1683,90.1068,90.1683,5474.0
2018-03-16 12:20:00,102.56,102.6,102.56,102.58,4672.0,90.1507,90.1859,90.1507,90.1683,4672.0
2018-03-16 12:30:00,102.57,102.66,102.55,102.61,5210.0,90.1595,90.2386,90.1419,90.1947,5210.0
2018-03-16 12:40:00,102.6,102.68,102.57,102.65,8702.0,90.1859,90.2562,90.1595,90.2298,8702.0
2018-03-16 12:50:00,102.69,102.69,102.62,102.66,2822.0,90.265,90.265,90.2035,90.2386,2822.0
2018-03-16 13:00:00,102.68,102.69,102.62,102.65,6167.0,90.2562,90.265,90.2035,90.2298,6167.0
2018-03-16 13:10:00,102.6,102.61,102.58,102.58,1320.0,90.1859,90.1947,90.1683,90.1683,1320.0
2018-03-16 13:20:00,102.56,102.59,102.46,102.49,7269.0,90.1507,90.1771,90.0628,90.0892,7269.0
2018-03-16 13:30:00,102.48,102.54,102.48,102.52,2417.0,90.0804,90.1331,90.0804,90.1156,2417.0
2018-03-16 13:40:00,102.51,102.51,102.39,102.41,15051.0,90.1068,90.1068,90.0013,90.0189,15051.0
2018-03-16 13:50:00,102.43,102.43,102.38,102.42,2807.0,90.0365,90.0365,89.9925,90.0277,2807.0
2018-03-16 14:00:00,102.44,102.46,102.4,102.41,3508.0,90.0452,90.0628,90.0101,90.0189,3508.0
2018-03-16 14:10:00,102.4,102.42,102.36,102.4,3096.0,90.0101,90.0277,89.9749,90.0101,3096.0
2018-03-16 14:20:00,102.42,102.49,102.41,102.48,5972.0,90.0277,90.0892,90.0189,90.0804,5972.0
2018-03-16 14:30:00,102.48,102.53,102.44,102.5,5954.0,90.0804,90.1244,90.0452,90.098,5954.0
2018-03-16 14:40:00,102.49,102.51,102.47,102.48,2966.0,90.0892,90.1068,90.0716,90.0804,2966.0
2018-03-16 14:50:00,102.5,102.53,102.5,102.53,1842.0,90.098,90.1244,90.098,90.1244,1842.0
2018-03-16 15:00:00,102.55,102.56,102.51,102.54,2329.0,90.1419,90.1507,90.1068,90.1331,2329.0
2018-03-16 15:10:00,102.53,102.54,102.46,102.48,10402.0,90.1244,90.1331,90.0628,90.0804,10402.0
2018-03-16 15:20:00,102.49,102.62,102.48,102.62,5839.0,90.0892,90.2035,90.0804,90.2035,5839.0
2018-03-16 15:30:00,102.63,102.68,102.61,102.66,5382.0,90.2123,90.2562,90.1947,90.2386,5382.0
2018-03-16 15:40:00,102.69,102.71,102.62,102.64,5392.0,90.265,90.2826,90.2035,90.221,5392.0
2018-03-16 15:50:00,102.66,102.69,102.45,102.45,24152.0,90.2386,90.265,90.054,90.054,24152.0
2018-03-19 09:30:00,102.16,102.44,102.04,102.14,26313.0,89.7991,90.0452,89.6936,89.7815,26313.0
2018-03-19 09:40:00,102.0,102.04,101.9,102.03,25578.0,89.6585,89.6936,89.5706,89.6849,25578.0
2018-03-19 09:50:00,102.01,102.11,102.01,102.11,8723.0,89.6673,89.7552,89.6673,89.7552,8723.0
2018-03-19 10:00:00,102.09,102.12,102.0,102.0,9805.0,89.7376,89.764,89.6585,89.6585,9805.0
2018-03-19 10:10:00,101.99,102.02,101.85,101.88,14961.0,89.6497,89.6761,89.5266,89.553,14961.0
2018-03-19 10:20:00,101.89,101.97,101.83,101.97,15222.0,89.5618,89.6321,89.509,89.6321,15222.0
2018-03-19 10:30:00,101.97,102.04,101.96,101.98,9273.0,89.6321,89.6936,89.6233,89.6409,9273.0
2018-03-19 10:40:00,101.98,101.98,101.81,101.83,12202.0,89.6409,89.6409,89.4915,89.509,12202.0
2018-03-19 10:50:00,101.82,101.82,101.65,101.7,16301.0,89.5003,89.5003,89.3508,89.3948,16301.0
2018-03-19 11:00:00,101.68,101.75,101.63,101.71,14315.0,89.3772,89.4387,89.3332,89.4036,14315.0
2018-03-19 11:10:00,101.71,101.72,101.53,101.58,22460.0,89.4036,89.4124,89.2453,89.2893,22460.0
2018-03-19 11:20:00,101.56,101.64,101.55,101.64,16329.0,89.2717,89.342,89.2629,89.342,16329.0
2018-03-19 11:30:00,101.61,101.63,101.51,101.52,11523.0,89.3157,89.3332,89.2278,89.2366,11523.0
2018-03-19 11:40:00,101.52,101.53,101.4,101.41,12974.0,89.2366,89.2453,89.1311,89.1399,12974.0
2018-03-19 11:50:00,101.39,101.45,101.27,101.33,13857.0,89.1223,89.175,89.0168,89.0695,13857.0
2018-03-19 12:00:00,101.32,101.4,101.3,101.31,16835.0,89.0608,89.1311,89.0432,89.052,16835.0
2018-03-19 12:10:00,101.31,101.34,101.19,101.23,10941.0,89.052,89.0783,88.9465,88.9816,10941.0
2018-03-19 12:20:00,101.22,101.31,101.16,101.3,6111.0,88.9729,89.052,88.9201,89.0432,6111.0
2018-03-19 12:30:00,101.33,101.34,101.2,101.25,9573.0,89.0695,89.0783,88.9553,88.9992,9573.0
2018-03-19 12:40:00,101.2,101.23,101.07,101.07,7158.0,88.9553,88.9816,88.841,88.841,7158.0
2018-03-19 12:50:00,101.07,101.19,101.07,101.16,10507.0,88.841,88.9465,88.841,88.9201,10507.0
2018-03-19 13:00:00,101.15,101.18,100.8,100.84,20145.0,88.9113,88.9377,88.6037,88.6388,20145.0
2018-03-19 13:10:00,100.82,100.94,100.75,100.9,10893.0,88.6213,88.7267,88.5597,88.6916,10893.0
2018-03-19 13:20:00,100.92,100.93,100.71,100.8,17306.0,88.7092,88.7179,88.5246,88.6037,17306.0
2018-03-19 13:30:00,100.8,100.89,100.76,100.89,13121.0,88.6037,88.6828,88.5685,88.6828,13121.0
2018-03-19 13:40:00,100.93,101.07,100.9,101.06,14020.0,88.7179,88.841,88.6916,88.8322,14020.0
2018-03-19 13:50:00,101.05,101.08,100.97,101.08,12544.0,88.8234,88.8498,88.7531,88.8498,12544.0
2018-03-19 14:00:00,101.07,101.16,101.07,101.09,15407.0,88.841,88.9201,88.841,88.8586,15407.0
2018-03-19 14:10:00,101.09,101.13,101.02,101.03,14037.0,88.8586,88.8937,88.7971,88.8058,14037.0
2018-03-19 14:20:00,101.01,101.01,100.87,100.99,50377.0,88.7883,88.7883,88.6652,88.7707,50377.0
2018-03-19 14:30:00,100.98,100.98,100.69,100.72,27001.0,88.7619,88.7619,88.507,88.5334,27001.0
2018-03-19 14:40:00,100.73,100.88,100.64,100.82,14235.0,88.5421,88.674,88.463,88.6213,14235.0
2018-03-19 14:50:00,100.8,101.03,100.76,100.97,12330.0,88.6037,88.8058,88.5685,88.7531,12330.0
2018-03-19 15:00:00,100.96,100.99,100.8,100.87,23123.0,88.7443,88.7707,88.6037,88.6652,23123.0
2018-03-19 15:10:00,100.86,101.15,100.82,101.13,12684.0,88.6564,88.9113,88.6213,88.8937,12684.0
2018-03-19 15:20:00,101.17,101.17,100.98,101.03,20540.0,88.9289,88.9289,88.7619,88.8058,20540.0
2018-03-19 15:30:00,101.02,101.14,100.95,101.12,16381.0,88.7971,88.9025,88.7355,88.885,16381.0
2018-03-19 15:40:00,101.1,101.25,101.04,101.18,28378.0,88.8674,88.9992,88.8146,88.9377,28378.0
2018-03-19 15:50:00,101.16,101.42,101.12,101.31,276120.0,88.9201,89.1487,88.885,89.052,276120.0
2018-03-20 09:30:00,101.58,101.69,101.48,101.56,14326.0,89.2893,89.386,89.2014,89.2717,14326.0
2018-03-20 09:40:00,101.64,101.71,101.59,101.64,11615.0,89.342,89.4036,89.2981,89.342,11615.0
2018-03-20 09:50:00,101.61,101.64,101.5,101.5,7461.0,89.3157,89.342,89.219,89.219,7461.0
2018-03-20 10:00:00,101.49,101.58,101.49,101.53,9208.0,89.2102,89.2893,89.2102,89.2453,9208.0
2018-03-20 10:10:00,101.51,101.51,101.38,101.45,7071.0,89.2278,89.2278,89.1135,89.175,7071.0
2018-03-20 10:20:00,101.44,101.59,101.43,101.58,5631.0,89.1662,89.2981,89.1574,89.2893,5631.0
2018-03-20 10:30:00,101.59,101.65,101.48,101.55,7853.0,89.2981,89.3508,89.2014,89.2629,7853.0
2018-03-20 10:40:00,101.53,101.56,101.43,101.46,9240.0,89.2453,89.2717,89.1574,89.1838,9240.0
2018-03-20 10:50:00,101.43,101.54,101.43,101.53,4091.0,89.1574,89.2541,89.1574,89.2453,4091.0
2018-03-20 11:00:00,101.56,101.58,101.46,101.48,4209.0,89.2717,89.2893,89.1838,89.2014,4209.0
2018-03-20 11:10:00,101.48,101.52,101.45,101.49,17424.0,89.2014,89.2366,89.175,89.2102,17424.0
2018-03-20 11:20:00,101.5,101.57,101.5,101.53,32562.0,89.219,89.2805,89.219,89.2453,32562.0
2018-03-20 11:30:00,101.54,101.55,101.48,101.53,5894.0,89.2541,89.2629,89.2014,89.2453,5894.0
2018-03-20 11:40:00,101.49,101.49,101.35,101.37,4693.0,89.2102,89.2102,89.0871,89.1047,4693.0
2018-03-20 11:50:00,101.37,101.42,101.31,101.42,8414.0,89.1047,89.1487,89.052,89.1487,8414.0
2018-03-20 12:00:00,101.43,101.46,101.36,101.42,8809.0,89.1574,89.1838,89.0959,89.1487,8809.0
2018-03-20 12:10:00,101.42,101.52,101.41,101.43,4931.0,89.1487,89.2366,89.1399,89.1574,4931.0
2018-03-20 12:20:00,101.46,101.54,101.45,101.47,4831.0,89.1838,89.2541,89.175,89.1926,4831.0
2018-03-20 12:30:00,101.47,101.52,101.4,101.4,7901.0,89.1926,89.2366,89.1311,89.1311,7901.0
2018-03-20 12:40:00,101.41,101.46,101.36,101.42,19784.0,89.1399,89.1838,89.0959,89.1487,19784.0
2018-03-20 12:50:00,101.43,101.43,101.36,101.38,5287.0,89.1574,89.1574,89.0959,89.1135,5287.0
2018-03-20 13:00:00,101.39,101.46,101.36,101.42,29641.0,89.1223,89.1838,89.0959,89.1487,29641.0
2018-03-20 13:10:00,101.44,101.46,101.33,101.33,3952.0,89.1662,89.1838,89.0695,89.0695,3952.0
2018-03-20 13:20:00,101.33,101.36,101.31,101.32,7118.0,89.0695,89.0959,89.052,89.0608,7118.0
2018-03-20 13:30:00,101.31,101.36,101.22,101.22,13820.0,89.052,89.0959,88.9729,88.9729,13820.0
2018-03-20 13:40:00,101.23,101.29,101.21,101.27,19915.0,88.9816,89.0344,88.9641,89.0168,19915.0
2018-03-20 13:50:00,101.27,101.3,101.22,101.22,4108.0,89.0168,89.0432,88.9729,88.9729,4108.0
2018-03-20 14:00:00,101.22,101.32,101.17,101.28,9384.0,88.9729,89.0608,88.9289,89.0256,9384.0
2018-03-20 14:10:00,101.29,101.36,101.27,101.36,5155.0,89.0344,89.0959,89.0168,89.0959,5155.0
2018-03-20 14:20:00,101.35,101.4,101.33,101.38,12304.0,89.0871,89.1311,89.0695,89.1135,12304.0
2018-03-20 14:30:00,101.4,101.42,101.36,101.4,12111.0,89.1311,89.1487,89.0959,89.1311,12111.0
2018-03-20 14:40:00,101.41,101.5,101.39,101.49,15772.0,89.1399,89.219,89.1223,89.2102,15772.0
2018-03-20 14:50:00,101.5,101.54,101.44,101.49,7106.0,89.219,89.2541,89.1662,89.2102,7106.0
2018-03-20 15:00:00,101.5,101.58,101.49,101.56,53374.0,89.219,89.2893,89.2102,89.2717,53374.0
2018-03-20 15:10:00,101.57,101.6,101.47,101.48,11300.0,89.2805,89.3069,89.1926,89.2014,11300.0
2018-03-20 15:20:00,101.49,101.53,101.44,101.47,5770.0,89.2102,89.2453,89.1662,89.1926,5770.0
2018-03-20 15:30:00,101.48,101.51,101.36,101.41,27865.0,89.2014,89.2278,89.0959,89.1399,27865.0
2018-03-20 15:40:00,101.4,101.43,101.35,101.4,18793.0,89.1311,89.1574,89.0871,89.1311,18793.0
2018-03-20 15:50:00,101.4,101.41,101.36,101.39,19818.0,89.1311,89.1399,89.0959,89.1223,19818.0
2018-03-21 09:30:00,101.34,101.54,101.3,101.47,13666.0,89.0783,89.2541,89.0432,89.1926,13666.0
2018-03-21 09:40:00,101.44,101.52,101.39,101.42,10420.0,89.1662,89.2366,89.1223,89.1487,10420.0
2018-03-21 09:50:00,101.42,101.51,101.4,101.47,12965.0,89.1487,89.2278,89.1311,89.1926,12965.0
2018-03-21 10:00:00,101.46,101.51,101.45,101.48,4137.0,89.1838,89.2278,89.175,89.2014,4137.0
2018-03-21 10:10:00,101.52,101.53,101.49,101.5,5982.0,89.2366,89.2453,89.2102,89.219,5982.0
2018-03-21 10:20:00,101.51,101.51,101.45,101.5,5551.0,89.2278,89.2278,89.175,89.219,5551.0
2018-03-21 10:30:00,101.52,101.56,101.47,101.56,15009.0,89.2366,89.2717,89.1926,89.2717,15009.0
2018-03-21 10:40:00,101.58,101.7,101.57,101.68,4602.0,89.2893,89.3948,89.2805,89.3772,4602.0
2018-03-21 10:50:00,101.68,101.71,101.64,101.66,34969.0,89.3772,89.4036,89.342,89.3596,34969.0
2018-03-21 11:00:00,101.64,101.66,101.62,101.63,4495.0,89.342,89.3596,89.3245,89.3332,4495.0
2018-03-21 11:10:00,101.62,101.71,101.62,101.71,5846.0,89.3245,89.4036,89.3245,89.4036,5846.0
2018-03-21 11:20:00,101.7,101.73,101.69,101.72,3967.0,89.3948,89.4211,89.386,89.4124,3967.0
2018-03-21 11:30:00,101.74,101.8,101.73,101.79,13182.0,89.4299,89.4827,89.4211,89.4739,13182.0
2018-03-21 11:40:00,101.82,101.84,101.78,101.84,1218.0,89.5003,89.5178,89.4651,89.5178,1218.0
2018-03-21 11:50:00,101.85,102.03,101.85,101.98,3894.0,89.5266,89.6849,89.5266,89.6409,3894.0
2018-03-21 12:00:00,101.92,101.94,101.9,101.93,3802.0,89.5882,89.6057,89.5706,89.597,3802.0
2018-03-21 12:10:00,101.95,101.99,101.93,101.99,2368.0,89.6145,89.6497,89.597,89.6497,2368.0
2018-03-21 12:20:00,101.98,101.99,101.93,101.93,3468.0,89.6409,89.6497,89.597,89.597,3468.0
2018-03-21 12:30:00,101.94,101.95,101.9,101.95,1956.0,89.6057,89.6145,89.5706,89.6145,1956.0
2018-03-21 12:40:00,101.96,101.99,101.95,101.95,2069.0,89.6233,89.6497,89.6145,89.6145,2069.0
2018-03-21 12:50:00,101.97,101.97,101.95,101.96,3541.0,89.6321,89.6321,89.6145,89.6233,3541.0
2018-03-21 13:00:00,101.97,101.97,101.89,101.9,2684.0,89.6321,89.6321,89.5618,89.5706,2684.0
2018-03-21 13:10:00,101.89,101.89,101.82,101.82,2561.0,89.5618,89.5618,89.5003,89.5003,2561.0
2018-03-21 13:20:00,101.81,101.84,101.8,101.8,3517.0,89.4915,89.5178,89.4827,89.4827,3517.0
2018-03-21 13:30:00,101.79,101.85,101.76,101.76,4403.0,89.4739,89.5266,89.4475,89.4475,4403.0
2018-03-21 13:40:00,101.73,101.81,101.73,101.8,5071.0,89.4211,89.4915,89.4211,89.4827,5071.0
2018-03-21 13:50:00,101.81,101.92,101.79,101.9,6299.0,89.4915,89.5882,89.4739,89.5706,6299.0
2018-03-21 14:00:00,101.97,102.19,101.58,102.09,36841.0,89.6321,89.8255,89.2893,89.7376,36841.0
2018-03-21 14:10:00,102.0,102.22,102.0,102.12,23067.0,89.6585,89.8519,89.6585,89.764,23067.0
2018-03-21 14:20:00,102.11,102.14,101.81,101.87,13723.0,89.7552,89.7815,89.4915,89.5442,13723.0
2018-03-21 14:30:00,101.8,101.92,101.62,101.62,29165.0,89.4827,89.5882,89.3245,89.3245,29165.0
2018-03-21 14:40:00,101.65,101.75,101.48,101.5,14183.0,89.3508,89.4387,89.2014,89.219,14183.0
2018-03-21 14:50:00,101.51,101.55,101.34,101.55,45649.0,89.2278,89.2629,89.0783,89.2629,45649.0
2018-03-21 15:00:00,101.58,101.79,101.58,101.73,21437.0,89.2893,89.4739,89.2893,89.4211,21437.0
2018-03-21 15:10:00,101.74,102.04,101.72,101.93,24753.0,89.4299,89.6936,89.4124,89.597,24753.0
2018-03-21 15:20:00,101.9,101.96,101.74,101.74,9594.0,89.5706,89.6233,89.4299,89.4299,9594.0
2018-03-21 15:30:00,101.74,101.9,101.7,101.82,21589.0,89.4299,89.5706,89.3948,89.5003,21589.0
2018-03-21 15:40:00,101.81,101.82,101.67,101.76,11684.0,89.4915,89.5003,89.3684,89.4475,11684.0
2018-03-21 15:50:00,101.71,101.72,101.43,101.43,21921.0,89.4036,89.4124,89.1574,89.1574,21921.0
2018-03-22 09:30:00,100.69,100.84,100.47,100.84,19292.0,88.507,88.6388,88.3136,88.6388,19292.0
2018-03-22 09:40:00,100.8,100.91,100.75,100.87,11450.0,88.6037,88.7004,88.5597,88.6652,11450.0
2018-03-22 09:50:00,100.85,100.86,100.68,100.68,16066.0,88.6476,88.6564,88.4982,88.4982,16066.0
2018-03-22 10:00:00,100.68,100.8,100.66,100.8,9419.0,88.4982,88.6037,88.4806,88.6037,9419.0
2018-03-22 10:10:00,100.77,101.06,100.75,101.02,18172.0,88.5773,88.8322,88.5597,88.7971,18172.0
2018-03-22 10:20:00,100.97,101.0,100.87,100.88,8141.0,88.7531,88.7795,88.6652,88.674,8141.0
2018-03-22 10:30:00,100.87,100.87,100.68,100.75,11166.0,88.6652,88.6652,88.4982,88.5597,11166.0
2018-03-22 10:40:00,100.77,100.77,100.43,100.45,78452.0,88.5773,88.5773,88.2784,88.296,78452.0
2018-03-22 10:50:00,100.45,100.49,100.29,100.36,24453.0,88.296,88.3312,88.1554,88.2169,24453.0
2018-03-22 11:00:00,100.37,100.46,100.37,100.4,14467.0,88.2257,88.3048,88.2257,88.2521,14467.0
2018-03-22 11:10:00,100.42,100.44,100.33,100.38,3704.0,88.2697,88.2872,88.1905,88.2345,3704.0
2018-03-22 11:20:00,100.39,100.39,100.15,100.23,19767.0,88.2433,88.2433,88.0323,88.1026,19767.0
2018-03-22 11:30:00,100.25,100.31,100.04,100.04,11632.0,88.1202,88.173,87.9356,87.9356,11632.0
2018-03-22 11:40:00,100.07,100.13,99.94,100.13,15421.0,87.962,88.0147,87.8477,88.0147,15421.0
2018-03-22 11:50:00,100.14,100.24,100.08,100.08,27193.0,88.0235,88.1114,87.9708,87.9708,27193.0
2018-03-22 12:00:00,100.08,100.24,100.0,100.18,16809.0,87.9708,88.1114,87.9005,88.0587,16809.0
2018-03-22 12:10:00,100.2,100.49,100.14,100.41,31431.0,88.0763,88.3312,88.0235,88.2609,31431.0
2018-03-22 12:20:00,100.45,100.69,100.39,100.67,41887.0,88.296,88.507,88.2433,88.4894,41887.0
2018-03-22 12:30:00,100.68,100.73,100.59,100.69,5438.0,88.4982,88.5421,88.4191,88.507,5438.0
2018-03-22 12:40:00,100.6,100.6,100.43,100.5,12808.0,88.4279,88.4279,88.2784,88.34,12808.0
2018-03-22 12:50:00,100.54,100.63,100.44,100.46,5740.0,88.3751,88.4542,88.2872,88.3048,5740.0
2018-03-22 13:00:00,100.34,100.39,100.23,100.32,14835.0,88.1993,88.2433,88.1026,88.1818,14835.0
2018-03-22 13:10:00,100.32,100.45,100.28,100.41,4454.0,88.1818,88.296,88.1466,88.2609,4454.0
2018-03-22 13:20:00,100.4,100.76,100.34,100.75,6356.0,88.2521,88.5685,88.1993,88.5597,6356.0
2018-03-22 13:30:00,100.76,100.84,100.68,100.74,12448.0,88.5685,88.6388,88.4982,88.5509,12448.0
2018-03-22 13:40:00,100.72,100.81,100.69,100.7,9938.0,88.5334,88.6125,88.507,88.5158,9938.0
2018-03-22 13:50:00,100.68,100.7,100.62,100.66,6837.0,88.4982,88.5158,88.4455,88.4806,6837.0
2018-03-22 14:00:00,100.67,100.72,100.51,100.52,22395.0,88.4894,88.5334,88.3488,88.3576,22395.0
2018-03-22 14:10:00,100.43,100.53,100.4,100.47,8285.0,88.2784,88.3663,88.2521,88.3136,8285.0
2018-03-22 14:20:00,100.45,100.46,100.2,100.22,6123.0,88.296,88.3048,88.0763,88.0939,6123.0
2018-03-22 14:30:00,100.18,100.31,100.14,100.3,6157.0,88.0587,88.173,88.0235,88.1642,6157.0
2018-03-22 14:40:00,100.3,100.35,100.23,100.28,5308.0,88.1642,88.2081,88.1026,88.1466,5308.0
2018-03-22 14:50:00,100.29,100.31,99.98,100.04,10384.0,88.1554,88.173,87.8829,87.9356,10384.0
2018-03-22 15:00:00,100.0,100.23,99.98,99.99,21145.0,87.9005,88.1026,87.8829,87.8917,21145.0
2018-03-22 15:10:00,99.98,100.03,99.72,99.79,26360.0,87.8829,87.9268,87.6543,87.7159,26360.0
2018-03-22 15:20:00,99.8,100.02,99.76,99.76,25665.0,87.7247,87.9181,87.6895,87.6895,25665.0
2018-03-22 15:30:00,99.75,99.77,99.57,99.59,26341.0,87.6807,87.6983,87.5225,87.5401,26341.0
2018-03-22 15:40:00,99.57,99.61,99.11,99.25,97770.0,87.5225,87.5577,87.1182,87.2412,97770.0
2018-03-22 15:50:00,99.27,99.41,99.13,99.16,76051.0,87.2588,87.3819,87.1357,87.1621,76051.0
2018-03-23 09:30:00,99.38,99.68,99.38,99.48,36585.0,87.3555,87.6192,87.3555,87.4434,36585.0
2018-03-23 09:40:00,99.43,99.45,99.17,99.22,11540.0,87.3994,87.417,87.1709,87.2148,11540.0
2018-03-23 09:50:00,99.21,99.4,99.21,99.27,23704.0,87.2061,87.3731,87.2061,87.2588,23704.0
2018-03-23 10:00:00,99.33,99.48,99.26,99.38,10262.0,87.3115,87.4434,87.25,87.3555,10262.0
2018-03-23 10:10:00,99.4,99.5,99.25,99.26,8730.0,87.3731,87.461,87.2412,87.25,8730.0
2018-03-23 10:20:00,99.18,99.4,99.16,99.37,5875.0,87.1797,87.3731,87.1621,87.3467,5875.0
2018-03-23 10:30:00,99.4,99.48,99.32,99.34,15546.0,87.3731,87.4434,87.3027,87.3203,15546.0
2018-03-23 10:40:00,99.33,99.5,99.33,99.38,13572.0,87.3115,87.461,87.3115,87.3555,13572.0
2018-03-23 10:50:00,99.38,99.5,99.29,99.5,6789.0,87.3555,87.461,87.2764,87.461,6789.0
2018-03-23 11:00:00,99.56,99.56,99.34,99.35,15832.0,87.5137,87.5137,87.3203,87.3291,15832.0
2018-03-23 11:10:00,99.33,99.34,99.25,99.32,6528.0,87.3115,87.3203,87.2412,87.3027,6528.0
2018-03-23 11:20:00,99.3,99.32,99.2,99.2,9801.0,87.2852,87.3027,87.1973,87.1973,9801.0
2018-03-23 11:30:00,99.22,99.26,99.02,99.02,6047.0,87.2148,87.25,87.039,87.039,6047.0
2018-03-23 11:40:00,99.01,99.04,98.79,98.8,23092.0,87.0303,87.0566,86.8369,86.8457,23092.0
2018-03-23 11:50:00,98.78,98.79,98.65,98.68,24316.0,86.8281,86.8369,86.7138,86.7402,24316.0
2018-03-23 12:00:00,98.62,98.88,98.62,98.83,7428.0,86.6874,86.916,86.6874,86.872,7428.0
2018-03-23 12:10:00,98.84,98.84,98.67,98.68,11186.0,86.8808,86.8808,86.7314,86.7402,11186.0
2018-03-23 12:20:00,98.68,99.0,98.67,98.99,17279.0,86.7402,87.0215,86.7314,87.0127,17279.0
2018-03-23 12:30:00,98.98,98.98,98.77,98.77,7501.0,87.0039,87.0039,86.8193,86.8193,7501.0
2018-03-23 12:40:00,98.76,98.79,98.64,98.72,11875.0,86.8105,86.8369,86.705,86.7753,11875.0
2018-03-23 12:50:00,98.73,98.79,98.67,98.68,8142.0,86.7841,86.8369,86.7314,86.7402,8142.0
2018-03-23 13:00:00,98.62,98.94,98.62,98.94,9521.0,86.6874,86.9687,86.6874,86.9687,9521.0
2018-03-23 13:10:00,98.97,99.0,98.9,98.93,10050.0,86.9951,87.0215,86.9336,86.9599,10050.0
2018-03-23 13:20:00,98.92,99.08,98.9,99.06,39124.0,86.9511,87.0918,86.9336,87.0742,39124.0
2018-03-23 13:30:00,99.07,99.15,98.93,98.95,8015.0,87.083,87.1533,86.9599,86.9775,8015.0
2018-03-23 13:40:00,98.93,99.07,98.89,99.07,7961.0,86.9599,87.083,86.9248,87.083,7961.0
2018-03-23 13:50:00,99.1,99.29,99.09,99.21,20741.0,87.1094,87.2764,87.1006,87.2061,20741.0
2018-03-23 14:00:00,99.26,99.31,99.04,99.05,19843.0,87.25,87.294,87.0566,87.0654,19843.0
2018-03-23 14:10:00,99.04,99.04,98.79,98.84,9023.0,87.0566,87.0566,86.8369,86.8808,9023.0
2018-03-23 14:20:00,98.83,98.88,98.68,98.78,13932.0,86.872,86.916,86.7402,86.8281,13932.0
2018-03-23 14:30:00,98.75,98.84,98.68,98.72,6453.0,86.8017,86.8808,86.7402,86.7753,6453.0
2018-03-23 14:40:00,98.72,98.79,98.41,98.41,16267.0,86.7753,86.8369,86.5029,86.5029,16267.0
2018-03-23 14:50:00,98.39,98.41,97.95,97.98,34982.0,86.4853,86.5029,86.0985,86.1249,34982.0
2018-03-23 15:00:00,98.0,98.08,97.78,97.78,47327.0,86.1425,86.2128,85.9491,85.9491,47327.0
2018-03-23 15:10:00,97.79,98.17,97.75,98.01,41032.0,85.9579,86.2919,85.9227,86.1513,41032.0
2018-03-23 15:20:00,98.07,98.07,97.76,97.9,42410.0,86.204,86.204,85.9315,86.0546,42410.0
2018-03-23 15:30:00,97.86,97.87,97.57,97.73,77157.0,86.0194,86.0282,85.7645,85.9051,77157.0
2018-03-23 15:40:00,97.73,97.8,97.42,97.46,61385.0,85.9051,85.9667,85.6326,85.6678,61385.0
2018-03-23 15:50:00,97.44,97.46,97.2,97.3,61563.0,85.6502,85.6678,85.4393,85.5272,61563.0
2018-03-26 09:30:00,98.5,98.77,98.5,98.77,38676.0,86.582,86.8193,86.582,86.8193,38676.0
2018-03-26 09:40:00,98.75,98.82,98.57,98.58,23112.0,86.8017,86.8632,86.6435,86.6523,23112.0
2018-03-26 09:50:00,98.55,98.68,98.51,98.65,3259.0,86.6259,86.7402,86.5908,86.7138,3259.0
2018-03-26 10:00:00,98.66,98.68,98.54,98.6,6257.0,86.7226,86.7402,86.6171,86.6699,6257.0
2018-03-26 10:10:00,98.61,98.61,98.49,98.51,19911.0,86.6787,86.6787,86.5732,86.5908,19911.0
2018-03-26 10:20:00,98.49,98.52,98.28,98.3,11027.0,86.5732,86.5995,86.3886,86.4062,11027.0
2018-03-26 10:30:00,98.27,98.38,98.17,98.36,13006.0,86.3798,86.4765,86.2919,86.4589,13006.0
2018-03-26 10:40:00,98.33,98.37,98.13,98.2,11416.0,86.4325,86.4677,86.2567,86.3183,11416.0
2018-03-26 10:50:00,98.34,98.4,98.23,98.24,7547.0,86.4413,86.4941,86.3446,86.3534,7547.0
2018-03-26 11:00:00,98.22,98.34,98.03,98.03,7115.0,86.3358,86.4413,86.1688,86.1688,7115.0
2018-03-26 11:10:00,98.0,98.14,97.79,97.8,40278.0,86.1425,86.2655,85.9579,85.9667,40278.0
2018-03-26 11:20:00,97.79,98.09,97.79,97.94,7753.0,85.9579,86.2216,85.9579,86.0897,7753.0
2018-03-26 11:30:00,97.9,98.12,97.89,98.08,7922.0,86.0546,86.2479,86.0458,86.2128,7922.0
2018-03-26 11:40:00,98.19,98.2,98.13,98.13,2853.0,86.3095,86.3183,86.2567,86.2567,2853.0
2018-03-26 11:50:00,98.15,98.31,98.14,98.2,8653.0,86.2743,86.415,86.2655,86.3183,8653.0
2018-03-26 12:00:00,98.22,98.31,98.11,98.31,9546.0,86.3358,86.415,86.2392,86.415,9546.0
2018-03-26 12:10:00,98.32,98.45,98.27,98.38,7971.0,86.4237,86.538,86.3798,86.4765,7971.0
2018-03-26 12:20:00,98.41,98.53,98.4,98.44,7589.0,86.5029,86.6083,86.4941,86.5292,7589.0
2018-03-26 12:30:00,98.45,98.62,98.44,98.48,18246.0,86.538,86.6874,86.5292,86.5644,18246.0
2018-03-26 12:40:00,98.44,98.49,98.32,98.32,11091.0,86.5292,86.5732,86.4237,86.4237,11091.0
2018-03-26 12:50:00,98.31,98.35,98.27,98.31,12194.0,86.415,86.4501,86.3798,86.415,12194.0
2018-03-26 13:00:00,98.31,98.52,98.31,98.46,5917.0,86.415,86.5995,86.415,86.5468,5917.0
2018-03-26 13:10:00,98.45,98.65,98.44,98.62,5577.0,86.538,86.7138,86.5292,86.6874,5577.0
2018-03-26 13:20:00,98.6,98.62,98.44,98.47,6405.0,86.6699,86.6874,86.5292,86.5556,6405.0
2018-03-26 13:30:00,98.48,98.51,98.34,98.5,3808.0,86.5644,86.5908,86.4413,86.582,3808.0
2018-03-26 13:40:00,98.56,98.61,98.46,98.56,5382.0,86.6347,86.6787,86.5468,86.6347,5382.0
2018-03-26 13:50:00,98.56,98.57,98.42,98.54,32167.0,86.6347,86.6435,86.5116,86.6171,32167.0
2018-03-26 14:00:00,98.54,98.77,98.54,98.76,8612.0,86.6171,86.8193,86.6171,86.8105,8612.0
2018-03-26 14:10:00,98.79,98.98,98.78,98.98,15847.0,86.8369,87.0039,86.8281,87.0039,15847.0
2018-03-26 14:20:00,98.97,99.02,98.86,98.97,21781.0,86.9951,87.039,86.8984,86.9951,21781.0
2018-03-26 14:30:00,98.99,99.05,98.95,98.96,19055.0,87.0127,87.0654,86.9775,86.9863,19055.0
2018-03-26 14:40:00,99.0,99.03,98.88,98.91,5249.0,87.0215,87.0478,86.916,86.9424,5249.0
2018-03-26 14:50:00,98.97,99.17,98.97,99.02,9733.0,86.9951,87.1709,86.9951,87.039,9733.0
2018-03-26 15:00:00,99.07,99.22,99.07,99.21,17517.0,87.083,87.2148,87.083,87.2061,17517.0
2018-03-26 15:10:00,99.23,99.36,99.22,99.35,16666.0,87.2236,87.3379,87.2148,87.3291,16666.0
2018-03-26 15:20:00,99.36,99.4,99.3,99.39,15593.0,87.3379,87.3731,87.2852,87.3643,15593.0
2018-03-26 15:30:00,99.41,99.51,99.32,99.36,68246.0,87.3819,87.4698,87.3027,87.3379,68246.0
2018-03-26 15:40:00,99.4,99.61,99.37,99.61,20986.0,87.3731,87.5577,87.3467,87.5577,20986.0
2018-03-26 15:50:00,99.62,99.62,99.48,99.51,33927.0,87.5664,87.5664,87.4434,87.4698,33927.0
2018-03-27 09:30:00,99.89,99.89,99.44,99.53,35420.0,87.8038,87.8038,87.4082,87.4873,35420.0
2018-03-27 09:40:00,99.5,99.51,99.27,99.3,27766.0,87.461,87.4698,87.2588,87.2852,27766.0
2018-03-27 09:50:00,99.26,99.52,99.25,99.48,7362.0,87.25,87.4785,87.2412,87.4434,7362.0
2018-03-27 10:00:00,99.55,99.7,99.44,99.59,18941.0,87.5049,87.6368,87.4082,87.5401,18941.0
2018-03-27 10:10:00,99.54,99.55,99.26,99.35,16785.0,87.4961,87.5049,87.25,87.3291,16785.0
2018-03-27 10:20:00,99.35,99.48,99.31,99.44,18278.0,87.3291,87.4434,87.294,87.4082,18278.0
2018-03-27 10:30:00,99.36,99.37,99.19,99.37,12451.0,87.3379,87.3467,87.1885,87.3467,12451.0
2018-03-27 10:40:00,99.36,99.6,99.33,99.53,10728.0,87.3379,87.5489,87.3115,87.4873,10728.0
2018-03-27 10:50:00,99.54,99.6,99.45,99.45,7957.0,87.4961,87.5489,87.417,87.417,7957.0
2018-03-27 11:00:00,99.42,99.49,99.33,99.49,14053.0,87.3906,87.4522,87.3115,87.4522,14053.0
2018-03-27 11:10:00,99.43,99.58,99.42,99.55,7165.0,87.3994,87.5313,87.3906,87.5049,7165.0
2018-03-27 11:20:00,99.53,99.56,99.45,99.52,8492.0,87.4873,87.5137,87.417,87.4785,8492.0
2018-03-27 11:30:00,99.61,99.72,99.59,99.71,16631.0,87.5577,87.6543,87.5401,87.6456,16631.0
2018-03-27 11:40:00,99.76,100.01,99.76,100.0,13282.0,87.6895,87.9093,87.6895,87.9005,13282.0
2018-03-27 11:50:00,100.02,100.02,99.92,100.0,4724.0,87.9181,87.9181,87.8302,87.9005,4724.0
2018-03-27 12:00:00,100.02,100.07,99.93,99.95,7730.0,87.9181,87.962,87.8389,87.8565,7730.0
2018-03-27 12:10:00,99.96,100.05,99.95,100.04,13187.0,87.8653,87.9444,87.8565,87.9356,13187.0
2018-03-27 12:20:00,100.04,100.04,99.9,99.95,3433.0,87.9356,87.9356,87.8126,87.8565,3433.0
2018-03-27 12:30:00,99.92,99.93,99.77,99.8,8900.0,87.8302,87.8389,87.6983,87.7247,8900.0
2018-03-27 12:40:00,99.81,99.95,99.78,99.91,13415.0,87.7335,87.8565,87.7071,87.8214,13415.0
2018-03-27 12:50:00,99.89,99.97,99.82,99.93,17514.0,87.8038,87.8741,87.7423,87.8389,17514.0
2018-03-27 13:00:00,99.95,100.05,99.95,100.05,10765.0,87.8565,87.9444,87.8565,87.9444,10765.0
2018-03-27 13:10:00,100.05,100.16,100.0,100.08,7824.0,87.9444,88.0411,87.9005,87.9708,7824.0
2018-03-27 13:20:00,100.1,100.1,99.89,99.92,8608.0,87.9884,87.9884,87.8038,87.8302,8608.0
2018-03-27 13:30:00,99.9,99.93,99.73,99.75,11375.0,87.8126,87.8389,87.6631,87.6807,11375.0
2018-03-27 13:40:00,99.71,99.83,99.66,99.66,7563.0,87.6456,87.751,87.6016,87.6016,7563.0
2018-03-27 13:50:00,99.62,99.72,99.46,99.7,21309.0,87.5664,87.6543,87.4258,87.6368,21309.0
2018-03-27 14:00:00,99.68,99.69,99.49,99.53,13015.0,87.6192,87.628,87.4522,87.4873,13015.0
2018-03-27 14:10:00,99.52,99.78,99.51,99.76,13164.0,87.4785,87.7071,87.4698,87.6895,13164.0
2018-03-27 14:20:00,99.72,99.72,99.42,99.43,13439.0,87.6543,87.6543,87.3906,87.3994,13439.0
2018-03-27 14:30:00,99.43,99.63,99.4,99.61,18660.0,87.3994,87.5752,87.3731,87.5577,18660.0
2018-03-27 14:40:00,99.62,99.7,99.32,99.33,26579.0,87.5664,87.6368,87.3027,87.3115,26579.0
2018-03-27 14:50:00,99.39,99.42,99.17,99.19,94265.0,87.3643,87.3906,87.1709,87.1885,94265.0
2018-03-27 15:00:00,99.15,99.18,98.55,98.82,201419.0,87.1533,87.1797,86.6259,86.8632,201419.0
2018-03-27 15:10:00,98.84,99.0,98.69,98.89,29929.0,86.8808,87.0215,86.749,86.9248,29929.0
2018-03-27 15:20:00,98.83,98.87,98.39,98.44,31632.0,86.872,86.9072,86.4853,86.5292,31632.0
2018-03-27 15:30:00,98.43,98.48,97.94,98.36,50885.0,86.5204,86.5644,86.0897,86.4589,50885.0
2018-03-27 15:40:00,98.39,98.39,97.85,97.98,405663.0,86.4853,86.4853,86.0106,86.1249,405663.0
2018-03-27 15:50:00,97.98,98.43,97.94,98.34,126227.0,86.1249,86.5204,86.0897,86.4413,126227.0
2018-03-28 09:30:00,98.49,98.79,98.31,98.32,19124.0,86.5732,86.8369,86.415,86.4237,19124.0
2018-03-28 09:40:00,98.31,98.63,98.25,98.62,20965.0,86.415,86.6962,86.3622,86.6874,20965.0
2018-03-28 09:50:00,98.64,98.75,98.54,98.72,4693.0,86.705,86.8017,86.6171,86.7753,4693.0
2018-03-28 10:00:00,98.74,98.94,98.69,98.81,8101.0,86.7929,86.9687,86.749,86.8545,8101.0
2018-03-28 10:10:00,98.72,98.75,98.36,98.43,15758.0,86.7753,86.8017,86.4589,86.5204,15758.0
2018-03-28 10:20:00,98.43,98.55,98.34,98.55,5003.0,86.5204,86.6259,86.4413,86.6259,5003.0
2018-03-28 10:30:00,98.58,98.66,98.36,98.39,12105.0,86.6523,86.7226,86.4589,86.4853,12105.0
2018-03-28 10:40:00,98.39,98.39,97.97,98.1,29105.0,86.4853,86.4853,86.1161,86.2304,29105.0
2018-03-28 10:50:00,97.98,98.3,97.98,98.23,7821.0,86.1249,86.4062,86.1249,86.3446,7821.0
2018-03-28 11:00:00,98.29,98.58,98.29,98.55,17791.0,86.3974,86.6523,86.3974,86.6259,17791.0
2018-03-28 11:10:00,98.56,98.58,98.19,98.43,20501.0,86.6347,86.6523,86.3095,86.5204,20501.0
2018-03-28 11:20:00,98.31,98.35,98.14,98.21,13549.0,86.415,86.4501,86.2655,86.3271,13549.0
2018-03-28 11:30:00,98.21,98.41,98.03,98.33,18830.0,86.3271,86.5029,86.1688,86.4325,18830.0
2018-03-28 11:40:00,98.32,98.52,98.3,98.45,15665.0,86.4237,86.5995,86.4062,86.538,15665.0
2018-03-28 11:50:00,98.41,98.57,98.3,98.35,18412.0,86.5029,86.6435,86.4062,86.4501,18412.0
2018-03-28 12:00:00,98.42,98.47,98.31,98.44,24171.0,86.5116,86.5556,86.415,86.5292,24171.0
2018-03-28 12:10:00,98.47,98.97,98.47,98.96,26472.0,86.5556,86.9951,86.5556,86.9863,26472.0
2018-03-28 12:20:00,99.01,99.01,98.63,98.64,17263.0,87.0303,87.0303,86.6962,86.705,17263.0
2018-03-28 12:30:00,98.67,98.69,98.54,98.63,14893.0,86.7314,86.749,86.6171,86.6962,14893.0
2018-03-28 12:40:00,98.69,98.87,98.59,98.64,16988.0,86.749,86.9072,86.6611,86.705,16988.0
2018-03-28 12:50:00,98.58,98.68,98.41,98.42,30517.0,86.6523,86.7402,86.5029,86.5116,30517.0
2018-03-28 13:00:00,98.35,98.47,98.18,98.47,55270.0,86.4501,86.5556,86.3007,86.5556,55270.0
2018-03-28 13:10:00,98.45,98.49,98.27,98.34,13469.0,86.538,86.5732,86.3798,86.4413,13469.0
2018-03-28 13:20:00,98.34,98.6,98.33,98.52,16330.0,86.4413,86.6699,86.4325,86.5995,16330.0
2018-03-28 13:30:00,98.61,98.61,98.39,98.5,12291.0,86.6787,86.6787,86.4853,86.582,12291.0
2018-03-28 13:40:00,98.49,98.8,98.41,98.79,19239.0,86.5732,86.8457,86.5029,86.8369,19239.0
2018-03-28 13:50:00,98.72,98.72,98.56,98.59,15047.0,86.7753,86.7753,86.6347,86.6611,15047.0
2018-03-28 14:00:00,98.65,98.68,98.41,98.48,29349.0,86.7138,86.7402,86.5029,86.5644,29349.0
2018-03-28 14:10:00,98.46,98.64,98.33,98.58,10842.0,86.5468,86.705,86.4325,86.6523,10842.0
2018-03-28 14:20:00,98.63,98.72,98.42,98.42,12688.0,86.6962,86.7753,86.5116,86.5116,12688.0
2018-03-28 14:30:00,98.39,98.63,98.35,98.63,20278.0,86.4853,86.6962,86.4501,86.6962,20278.0
2018-03-28 14:40:00,98.7,98.77,98.44,98.55,14715.0,86.7578,86.8193,86.5292,86.6259,14715.0
2018-03-28 14:50:00,98.49,98.59,98.36,98.39,9982.0,86.5732,86.6611,86.4589,86.4853,9982.0
2018-03-28 15:00:00,98.38,98.43,97.97,97.97,26251.0,86.4765,86.5204,86.1161,86.1161,26251.0
2018-03-28 15:10:00,98.0,98.37,97.99,98.26,16596.0,86.1425,86.4677,86.1337,86.371,16596.0
2018-03-28 15:20:00,98.3,98.41,98.14,98.4,19399.0,86.4062,86.5029,86.2655,86.4941,19399.0
2018-03-28 15:30:00,98.4,98.66,98.29,98.61,24729.0,86.4941,86.7226,86.3974,86.6787,24729.0
2018-03-28 15:40:00,98.6,98.63,98.34,98.47,38535.0,86.6699,86.6962,86.4413,86.5556,38535.0
2018-03-28 15:50:00,98.49,98.51,98.23,98.23,28601.0,86.5732,86.5908,86.3446,86.3446,28601.0
2018-03-29 09:30:00,98.7,98.95,98.61,98.89,36306.0,86.7578,86.9775,86.6787,86.9248,36306.0
2018-03-29 09:40:00,98.91,98.93,98.73,98.74,7475.0,86.9424,86.9599,86.7841,86.7929,7475.0
2018-03-29 09:50:00,98.76,98.84,98.67,98.7,15673.0,86.8105,86.8808,86.7314,86.7578,15673.0
2018-03-29 10:00:00,98.72,98.85,98.71,98.75,19367.0,86.7753,86.8896,86.7666,86.8017,19367.0
2018-03-29 10:10:00,98.68,98.86,98.68,98.76,9974.0,86.7402,86.8984,86.7402,86.8105,9974.0
2018-03-29 10:20:00,98.83,98.92,98.79,98.87,4497.0,86.872,86.9511,86.8369,86.9072,4497.0
2018-03-29 10:30:00,98.87,98.93,98.82,98.92,13346.0,86.9072,86.9599,86.8632,86.9511,13346.0
2018-03-29 10:40:00,98.91,99.11,98.9,99.11,9946.0,86.9424,87.1182,86.9336,87.1182,9946.0
2018-03-29 10:50:00,99.05,99.21,99.04,99.21,9707.0,87.0654,87.2061,87.0566,87.2061,9707.0
2018-03-29 11:00:00,99.3,99.51,99.28,99.49,29664.0,87.2852,87.4698,87.2676,87.4522,29664.0
2018-03-29 11:10:00,99.49,99.51,99.22,99.23,34637.0,87.4522,87.4698,87.2148,87.2236,34637.0
2018-03-29 11:20:00,99.24,99.28,99.15,99.25,1231.0,87.2324,87.2676,87.1533,87.2412,1231.0
2018-03-29 11:30:00,99.13,99.18,99.1,99.17,29655.0,87.1357,87.1797,87.1094,87.1709,29655.0
2018-03-29 11:40:00,99.15,99.31,99.15,99.3,60702.0,87.1533,87.294,87.1533,87.2852,60702.0
2018-03-29 11:50:00,99.32,99.36,99.27,99.35,4245.0,87.3027,87.3379,87.2588,87.3291,4245.0
2018-03-29 12:00:00,99.34,99.34,99.15,99.16,9165.0,87.3203,87.3203,87.1533,87.1621,9165.0
2018-03-29 12:10:00,99.12,99.27,99.12,99.26,6358.0,87.1269,87.2588,87.1269,87.25,6358.0
2018-03-29 12:20:00,99.25,99.33,99.21,99.33,22766.0,87.2412,87.3115,87.2061,87.3115,22766.0
2018-03-29 12:30:00,99.33,99.34,99.26,99.28,10596.0,87.3115,87.3203,87.25,87.2676,10596.0
2018-03-29 12:40:00,99.29,99.3,99.22,99.25,6054.0,87.2764,87.2852,87.2148,87.2412,6054.0
2018-03-29 12:50:00,99.28,99.37,99.27,99.34,6593.0,87.2676,87.3467,87.2588,87.3203,6593.0
2018-03-29 13:00:00,99.37,99.37,99.2,99.21,3704.0,87.3467,87.3467,87.1973,87.2061,3704.0
2018-03-29 13:10:00,99.2,99.34,99.19,99.34,3554.0,87.1973,87.3203,87.1885,87.3203,3554.0
2018-03-29 13:20:00,99.33,99.38,99.32,99.38,1198.0,87.3115,87.3555,87.3027,87.3555,1198.0
2018-03-29 13:30:00,99.33,99.43,99.33,99.36,7270.0,87.3115,87.3994,87.3115,87.3379,7270.0
2018-03-29 13:40:00,99.41,99.5,99.37,99.48,7188.0,87.3819,87.461,87.3467,87.4434,7188.0
2018-03-29 13:50:00,99.52,99.61,99.52,99.52,4515.0,87.4785,87.5577,87.4785,87.4785,4515.0
2018-03-29 14:00:00,99.52,99.59,99.43,99.58,6005.0,87.4785,87.5401,87.3994,87.5313,6005.0
2018-03-29 14:10:00,99.66,99.74,99.59,99.61,3582.0,87.6016,87.6719,87.5401,87.5577,3582.0
2018-03-29 14:20:00,99.64,99.65,99.52,99.63,7367.0,87.584,87.5928,87.4785,87.5752,7367.0
2018-03-29 14:30:00,99.66,99.69,99.63,99.66,25380.0,87.6016,87.628,87.5752,87.6016,25380.0
2018-03-29 14:40:00,99.66,99.86,99.66,99.86,9822.0,87.6016,87.7774,87.6016,87.7774,9822.0
2018-03-29 14:50:00,99.87,99.87,99.75,99.75,19301.0,87.7862,87.7862,87.6807,87.6807,19301.0
2018-03-29 15:00:00,99.73,99.95,99.66,99.92,22849.0,87.6631,87.8565,87.6016,87.8302,22849.0
2018-03-29 15:10:00,99.94,100.01,99.83,99.84,25329.0,87.8477,87.9093,87.751,87.7598,25329.0
2018-03-29 15:20:00,99.84,99.85,99.58,99.58,483213.0,87.7598,87.7686,87.5313,87.5313,483213.0
2018-03-29 15:30:00,99.69,99.69,99.42,99.53,16909.0,87.628,87.628,87.3906,87.4873,16909.0
2018-03-29 15:40:00,99.65,99.86,99.55,99.81,30877.0,87.5928,87.7774,87.5049,87.7335,30877.0
2018-03-29 15:50:00,99.86,99.86,99.49,99.49,32432.0,87.7774,87.7774,87.4522,87.4522,32432.0
2018-04-02 09:30:00,99.28,99.43,99.07,99.43,27263.0,87.2676,87.3994,87.083,87.3994,27263.0
2018-04-02 09:40:00,99.34,99.4,99.04,99.05,105925.0,87.3203,87.3731,87.0566,87.0654,105925.0
2018-04-02 09:50:00,99.0,99.01,98.88,98.94,16134.0,87.0215,87.0303,86.916,86.9687,16134.0
2018-04-02 10:00:00,98.94,98.99,98.64,98.7,64677.0,86.9687,87.0127,86.705,86.7578,64677.0
2018-04-02 10:10:00,98.73,98.74,98.54,98.64,37886.0,86.7841,86.7929,86.6171,86.705,37886.0
2018-04-02 10:20:00,98.58,98.72,98.48,98.52,12635.0,86.6523,86.7753,86.5644,86.5995,12635.0
2018-04-02 10:30:00,98.53,98.53,98.27,98.28,14685.0,86.6083,86.6083,86.3798,86.3886,14685.0
2018-04-02 10:40:00,98.38,98.47,98.3,98.35,11843.0,86.4765,86.5556,86.4062,86.4501,11843.0
2018-04-02 10:50:00,98.35,98.35,98.03,98.07,30888.0,86.4501,86.4501,86.1688,86.204,30888.0
2018-04-02 11:00:00,98.02,98.04,97.75,97.79,29937.0,86.16,86.1776,85.9227,85.9579,29937.0
2018-04-02 11:10:00,97.84,97.85,97.68,97.73,8516.0,86.0018,86.0106,85.8612,85.9051,8516.0
2018-04-02 11:20:00,97.81,97.94,97.7,97.93,5989.0,85.9755,86.0897,85.8788,86.0809,5989.0
2018-04-02 11:30:00,97.89,97.92,97.24,97.34,43924.0,86.0458,86.0721,85.4744,85.5623,43924.0
2018-04-02 11:40:00,97.34,97.54,97.16,97.51,17602.0,85.5623,85.7381,85.4041,85.7117,17602.0
2018-04-02 11:50:00,97.51,97.59,97.31,97.42,57804.0,85.7117,85.7821,85.5359,85.6326,57804.0
2018-04-02 12:00:00,97.4,97.42,97.08,97.14,48945.0,85.6151,85.6326,85.3338,85.3865,48945.0
2018-04-02 12:10:00,97.13,97.25,97.01,97.21,27667.0,85.3777,85.4832,85.2722,85.448,27667.0
2018-04-02 12:20:00,97.2,97.33,97.15,97.32,16088.0,85.4393,85.5535,85.3953,85.5447,16088.0
2018-04-02 12:30:00,97.25,97.53,97.25,97.39,13325.0,85.4832,85.7293,85.4832,85.6063,13325.0
2018-04-02 12:40:00,97.38,97.6,97.32,97.54,12451.0,85.5975,85.7909,85.5447,85.7381,12451.0
2018-04-02 12:50:00,97.49,97.51,97.34,97.42,5291.0,85.6942,85.7117,85.5623,85.6326,5291.0
2018-04-02 13:00:00,97.48,97.48,97.26,97.31,7921.0,85.6854,85.6854,85.492,85.5359,7921.0
2018-04-02 13:10:00,97.26,97.35,97.2,97.2,17908.0,85.492,85.5711,85.4393,85.4393,17908.0
2018-04-02 13:20:00,97.21,97.24,96.92,96.92,20162.0,85.448,85.4744,85.1931,85.1931,20162.0
2018-04-02 13:30:00,96.94,97.15,96.94,97.04,45463.0,85.2107,85.3953,85.2107,85.2986,45463.0
2018-04-02 13:40:00,97.0,97.0,96.66,96.7,37862.0,85.2635,85.2635,84.9646,84.9998,37862.0
2018-04-02 13:50:00,96.72,96.78,96.64,96.67,14592.0,85.0173,85.0701,84.947,84.9734,14592.0
2018-04-02 14:00:00,96.59,96.62,96.37,96.58,26551.0,84.9031,84.9294,84.7097,84.8943,26551.0
2018-04-02 14:10:00,96.59,96.79,96.49,96.71,40655.0,84.9031,85.0789,84.8152,85.0085,40655.0
2018-04-02 14:20:00,96.73,96.91,96.56,96.64,49041.0,85.0261,85.1843,84.8767,84.947,49041.0
2018-04-02 14:30:00,96.61,96.81,96.55,96.62,17471.0,84.9206,85.0964,84.8679,84.9294,17471.0
2018-04-02 14:40:00,96.57,96.65,96.44,96.64,41225.0,84.8855,84.9558,84.7712,84.947,41225.0
2018-04-02 14:50:00,96.69,96.93,96.69,96.84,26156.0,84.991,85.2019,84.991,85.1228,26156.0
2018-04-02 15:00:00,96.86,96.9,96.67,96.73,31268.0,85.1404,85.1756,84.9734,85.0261,31268.0
2018-04-02 15:10:00,96.7,96.97,96.66,96.97,29807.0,84.9998,85.2371,84.9646,85.2371,29807.0
2018-04-02 15:20:00,97.0,97.07,96.71,96.78,74799.0,85.2635,85.325,85.0085,85.0701,74799.0
2018-04-02 15:30:00,96.78,96.9,96.64,96.78,40053.0,85.0701,85.1756,84.947,85.0701,40053.0
2018-04-02 15:40:00,96.78,97.23,96.71,97.18,41414.0,85.0701,85.4656,85.0085,85.4217,41414.0
2018-04-02 15:50:00,97.19,97.47,97.19,97.32,72798.0,85.4305,85.6766,85.4305,85.5447,72798.0
2018-04-03 09:30:00,97.69,97.89,97.54,97.73,57150.0,85.87,86.0458,85.7381,85.9051,57150.0
2018-04-03 09:40:00,97.69,97.91,97.64,97.88,27928.0,85.87,86.0634,85.826,86.037,27928.0
2018-04-03 09:50:00,97.85,97.86,97.57,97.64,23174.0,86.0106,86.0194,85.7645,85.826,23174.0
2018-04-03 10:00:00,97.65,97.65,97.48,97.53,12035.0,85.8348,85.8348,85.6854,85.7293,12035.0
2018-04-03 10:10:00,97.47,97.49,97.24,97.24,21059.0,85.6766,85.6942,85.4744,85.4744,21059.0
2018-04-03 10:20:00,97.2,97.44,97.2,97.44,17673.0,85.4393,85.6502,85.4393,85.6502,17673.0
2018-04-03 10:30:00,97.43,97.6,97.38,97.47,7925.0,85.6414,85.7909,85.5975,85.6766,7925.0
2018-04-03 10:40:00,97.56,97.85,97.55,97.77,70248.0,85.7557,86.0106,85.7469,85.9403,70248.0
2018-04-03 10:50:00,97.72,97.93,97.71,97.89,77243.0,85.8963,86.0809,85.8876,86.0458,77243.0
2018-04-03 11:00:00,97.93,98.14,97.92,98.12,14760.0,86.0809,86.2655,86.0721,86.2479,14760.0
2018-04-03 11:10:00,98.09,98.09,97.9,97.99,20083.0,86.2216,86.2216,86.0546,86.1337,20083.0
2018-04-03 11:20:00,97.95,98.08,97.89,97.94,7376.0,86.0985,86.2128,86.0458,86.0897,7376.0
2018-04-03 11:30:00,97.98,97.98,97.63,97.64,9666.0,86.1249,86.1249,85.8172,85.826,9666.0
2018-04-03 11:40:00,97.68,97.85,97.67,97.76,5188.0,85.8612,86.0106,85.8524,85.9315,5188.0
2018-04-03 11:50:00,97.74,97.75,97.66,97.68,10678.0,85.9139,85.9227,85.8436,85.8612,10678.0
2018-04-03 12:00:00,97.68,97.88,97.68,97.84,7311.0,85.8612,86.037,85.8612,86.0018,7311.0
2018-04-03 12:10:00,97.82,97.87,97.72,97.76,25701.0,85.9842,86.0282,85.8963,85.9315,25701.0
2018-04-03 12:20:00,97.78,97.78,97.61,97.63,9110.0,85.9491,85.9491,85.7997,85.8172,9110.0
2018-04-03 12:30:00,97.63,97.74,97.62,97.64,20650.0,85.8172,85.9139,85.8084,85.826,20650.0
2018-04-03 12:40:00,97.74,97.81,97.63,97.63,5058.0,85.9139,85.9755,85.8172,85.8172,5058.0
2018-04-03 12:50:00,97.67,97.77,97.63,97.67,10072.0,85.8524,85.9403,85.8172,85.8524,10072.0
2018-04-03 13:00:00,97.66,97.75,97.6,97.67,5705.0,85.8436,85.9227,85.7909,85.8524,5705.0
2018-04-03 13:10:00,97.69,97.76,97.6,97.71,9708.0,85.87,85.9315,85.7909,85.8876,9708.0
2018-04-03 13:20:00,97.75,98.01,97.72,97.92,8690.0,85.9227,86.1513,85.8963,86.0721,8690.0
2018-04-03 13:30:00,97.93,97.96,97.74,97.76,8444.0,86.0809,86.1073,85.9139,85.9315,8444.0
2018-04-03 13:40:00,97.74,97.84,97.69,97.7,14199.0,85.9139,86.0018,85.87,85.8788,14199.0
2018-04-03 13:50:00,97.67,97.95,97.67,97.93,19919.0,85.8524,86.0985,85.8524,86.0809,19919.0
2018-04-03 14:00:00,97.95,97.95,97.78,97.8,10825.0,86.0985,86.0985,85.9491,85.9667,10825.0
2018-04-03 14:10:00,97.79,97.79,97.63,97.69,9426.0,85.9579,85.9579,85.8172,85.87,9426.0
2018-04-03 14:20:00,97.67,97.78,97.63,97.66,8918.0,85.8524,85.9491,85.8172,85.8436,8918.0
2018-04-03 14:30:00,97.66,97.66,97.47,97.57,17576.0,85.8436,85.8436,85.6766,85.7645,17576.0
2018-04-03 14:40:00,97.58,97.95,97.48,97.92,36637.0,85.7733,86.0985,85.6854,86.0721,36637.0
2018-04-03 14:50:00,97.91,98.13,97.8,98.05,23241.0,86.0634,86.2567,85.9667,86.1864,23241.0
2018-04-03 15:00:00,97.99,98.64,97.99,98.55,36467.0,86.1337,86.705,86.1337,86.6259,36467.0
2018-04-03 15:10:00,98.54,98.64,98.25,98.42,57732.0,86.6171,86.705,86.3622,86.5116,57732.0
2018-04-03 15:20:00,98.45,98.63,98.32,98.61,10399.0,86.538,86.6962,86.4237,86.6787,10399.0
2018-04-03 15:30:00,98.61,98.61,98.17,98.24,18565.0,86.6787,86.6787,86.2919,86.3534,18565.0
2018-04-03 15:40:00,98.32,98.46,98.25,98.25,33927.0,86.4237,86.5468,86.3622,86.3622,33927.0
2018-04-03 15:50:00,98.27,98.5,98.26,98.49,58600.0,86.3798,86.582,86.371,86.5732,58600.0
2018-04-04 09:30:00,97.26,97.53,97.2,97.49,73026.0,85.492,85.7293,85.4393,85.6942,73026.0
2018-04-04 09:40:00,97.47,97.6,97.4,97.5,20380.0,85.6766,85.7909,85.6151,85.703,20380.0
2018-04-04 09:50:00,97.48,97.86,97.44,97.84,38402.0,85.6854,86.0194,85.6502,86.0018,38402.0
2018-04-04 10:00:00,97.74,97.96,97.61,97.88,14176.0,85.9139,86.1073,85.7997,86.037,14176.0
2018-04-04 10:10:00,97.88,98.08,97.88,98.0,19349.0,86.037,86.2128,86.037,86.1425,19349.0
2018-04-04 10:20:00,97.97,97.97,97.82,97.89,24408.0,86.1161,86.1161,85.9842,86.0458,24408.0
2018-04-04 10:30:00,97.86,97.92,97.77,97.92,12332.0,86.0194,86.0721,85.9403,86.0721,12332.0
2018-04-04 10:40:00,97.9,98.22,97.88,98.21,16046.0,86.0546,86.3358,86.037,86.3271,16046.0
2018-04-04 10:50:00,98.22,98.28,98.12,98.24,18340.0,86.3358,86.3886,86.2479,86.3534,18340.0
2018-04-04 11:00:00,98.22,98.22,98.04,98.1,8267.0,86.3358,86.3358,86.1776,86.2304,8267.0
2018-04-04 11:10:00,98.12,98.28,98.1,98.23,22643.0,86.2479,86.3886,86.2304,86.3446,22643.0
2018-04-04 11:20:00,98.29,98.45,98.27,98.34,23165.0,86.3974,86.538,86.3798,86.4413,23165.0
2018-04-04 11:30:00,98.33,98.54,98.26,98.3,28387.0,86.4325,86.6171,86.371,86.4062,28387.0
2018-04-04 11:40:00,98.27,98.36,98.19,98.3,19926.0,86.3798,86.4589,86.3095,86.4062,19926.0
2018-04-04 11:50:00,98.24,98.32,98.18,98.3,12439.0,86.3534,86.4237,86.3007,86.4062,12439.0
2018-04-04 12:00:00,98.32,98.43,98.22,98.43,5471.0,86.4237,86.5204,86.3358,86.5204,5471.0
2018-04-04 12:10:00,98.46,98.59,98.44,98.48,21050.0,86.5468,86.6611,86.5292,86.5644,21050.0
2018-04-04 12:20:00,98.43,98.63,98.39,98.6,19121.0,86.5204,86.6962,86.4853,86.6699,19121.0
2018-04-04 12:30:00,98.6,98.72,98.51,98.65,18721.0,86.6699,86.7753,86.5908,86.7138,18721.0
2018-04-04 12:40:00,98.66,98.77,98.57,98.69,17622.0,86.7226,86.8193,86.6435,86.749,17622.0
2018-04-04 12:50:00,98.66,98.73,98.6,98.66,12437.0,86.7226,86.7841,86.6699,86.7226,12437.0
2018-04-04 13:00:00,98.66,98.7,98.5,98.53,19960.0,86.7226,86.7578,86.582,86.6083,19960.0
2018-04-04 13:10:00,98.52,98.52,98.38,98.38,40394.0,86.5995,86.5995,86.4765,86.4765,40394.0
2018-04-04 13:20:00,98.37,98.45,98.23,98.36,24603.0,86.4677,86.538,86.3446,86.4589,24603.0
2018-04-04 13:30:00,98.36,98.44,98.27,98.42,25164.0,86.4589,86.5292,86.3798,86.5116,25164.0
2018-04-04 13:40:00,98.45,98.53,98.38,98.4,17394.0,86.538,86.6083,86.4765,86.4941,17394.0
2018-04-04 13:50:00,98.35,98.45,98.32,98.43,15425.0,86.4501,86.538,86.4237,86.5204,15425.0
2018-04-04 14:00:00,98.49,98.66,98.46,98.66,24145.0,86.5732,86.7226,86.5468,86.7226,24145.0
2018-04-04 14:10:00,98.68,98.97,98.66,98.94,21963.0,86.7402,86.9951,86.7226,86.9687,21963.0
2018-04-04 14:20:00,98.94,99.1,98.94,99.1,9990.0,86.9687,87.1094,86.9687,87.1094,9990.0
2018-04-04 14:30:00,99.11,99.12,98.93,98.95,35175.0,87.1182,87.1269,86.9599,86.9775,35175.0
2018-04-04 14:40:00,98.93,99.29,98.93,99.23,32175.0,86.9599,87.2764,86.9599,87.2236,32175.0
2018-04-04 14:50:00,99.26,99.3,99.14,99.3,21796.0,87.25,87.2852,87.1445,87.2852,21796.0
2018-04-04 15:00:00,99.26,99.44,99.26,99.44,97921.0,87.25,87.4082,87.25,87.4082,97921.0
2018-04-04 15:10:00,99.45,99.45,99.2,99.2,16703.0,87.417,87.417,87.1973,87.1973,16703.0
2018-04-04 15:20:00,99.23,99.61,99.23,99.55,37026.0,87.2236,87.5577,87.2236,87.5049,37026.0
2018-04-04 15:30:00,99.56,99.63,99.5,99.62,42307.0,87.5137,87.5752,87.461,87.5664,42307.0
2018-04-04 15:40:00,99.61,99.67,99.53,99.63,45065.0,87.5577,87.6104,87.4873,87.5752,45065.0
2018-04-04 15:50:00,99.67,99.77,99.6,99.61,78145.0,87.6104,87.6983,87.5489,87.5577,78145.0
2018-04-05 09:30:00,100.11,100.3,99.86,99.86,36244.0,87.9972,88.1642,87.7774,87.7774,36244.0
2018-04-05 09:40:00,99.87,99.88,99.72,99.76,8973.0,87.7862,87.795,87.6543,87.6895,8973.0
2018-04-05 09:50:00,99.77,100.01,99.74,100.01,4747.0,87.6983,87.9093,87.6719,87.9093,4747.0
2018-04-05 10:00:00,100.05,100.05,99.9,99.99,6603.0,87.9444,87.9444,87.8126,87.8917,6603.0
2018-04-05 10:10:00,100.05,100.1,99.97,99.97,8465.0,87.9444,87.9884,87.8741,87.8741,8465.0
2018-04-05 10:20:00,99.97,100.01,99.94,100.0,2701.0,87.8741,87.9093,87.8477,87.9005,2701.0
2018-04-05 10:30:00,99.97,100.03,99.92,99.92,2553.0,87.8741,87.9268,87.8302,87.8302,2553.0
2018-04-05 10:40:00,99.92,100.0,99.84,99.89,11123.0,87.8302,87.9005,87.7598,87.8038,11123.0
2018-04-05 10:50:00,99.89,99.98,99.85,99.86,8822.0,87.8038,87.8829,87.7686,87.7774,8822.0
2018-04-05 11:00:00,99.92,100.29,99.89,100.28,6420.0,87.8302,88.1554,87.8038,88.1466,6420.0
2018-04-05 11:10:00,100.31,100.38,100.23,100.34,56986.0,88.173,88.2345,88.1026,88.1993,56986.0
2018-04-05 11:20:00,100.33,100.47,100.33,100.42,13510.0,88.1905,88.3136,88.1905,88.2697,13510.0
2018-04-05 11:30:00,100.38,100.5,100.37,100.48,24256.0,88.2345,88.34,88.2257,88.3224,24256.0
2018-04-05 11:40:00,100.45,100.47,100.34,100.37,8519.0,88.296,88.3136,88.1993,88.2257,8519.0
2018-04-05 11:50:00,100.35,100.49,100.35,100.49,11589.0,88.2081,88.3312,88.2081,88.3312,11589.0
2018-04-05 12:00:00,100.46,100.5,100.4,100.42,11458.0,88.3048,88.34,88.2521,88.2697,11458.0
2018-04-05 12:10:00,100.39,100.44,100.25,100.26,8175.0,88.2433,88.2872,88.1202,88.129,8175.0
2018-04-05 12:20:00,100.27,100.32,100.24,100.3,7275.0,88.1378,88.1818,88.1114,88.1642,7275.0
2018-04-05 12:30:00,100.32,100.33,100.22,100.28,4855.0,88.1818,88.1905,88.0939,88.1466,4855.0
2018-04-05 12:40:00,100.31,100.34,100.21,100.27,7546.0,88.173,88.1993,88.0851,88.1378,7546.0
2018-04-05 12:50:00,100.3,100.37,100.24,100.36,7390.0,88.1642,88.2257,88.1114,88.2169,7390.0
2018-04-05 13:00:00,100.35,100.43,100.35,100.4,1700.0,88.2081,88.2784,88.2081,88.2521,1700.0
2018-04-05 13:10:00,100.36,100.37,100.17,100.18,6311.0,88.2169,88.2257,88.0499,88.0587,6311.0
2018-04-05 13:20:00,100.16,100.16,100.01,100.1,3748.0,88.0411,88.0411,87.9093,87.9884,3748.0
2018-04-05 13:30:00,100.05,100.19,100.04,100.15,24256.0,87.9444,88.0675,87.9356,88.0323,24256.0
2018-04-05 13:40:00,100.0,100.0,99.84,100.0,15456.0,87.9005,87.9005,87.7598,87.9005,15456.0
2018-04-05 13:50:00,99.99,100.12,99.98,100.08,5578.0,87.8917,88.006,87.8829,87.9708,5578.0
2018-04-05 14:00:00,100.11,100.19,99.98,100.0,6070.0,87.9972,88.0675,87.8829,87.9005,6070.0
2018-04-05 14:10:00,100.03,100.15,100.01,100.15,3734.0,87.9268,88.0323,87.9093,88.0323,3734.0
2018-04-05 14:20:00,100.19,100.2,100.06,100.11,2358.0,88.0675,88.0763,87.9532,87.9972,2358.0
2018-04-05 14:30:00,100.14,100.28,100.14,100.26,5434.0,88.0235,88.1466,88.0235,88.129,5434.0
2018-04-05 14:40:00,100.25,100.45,100.23,100.43,6389.0,88.1202,88.296,88.1026,88.2784,6389.0
2018-04-05 14:50:00,100.4,100.5,100.4,100.46,9669.0,88.2521,88.34,88.2521,88.3048,9669.0
2018-04-05 15:00:00,100.46,100.5,100.33,100.5,19407.0,88.3048,88.34,88.1905,88.34,19407.0
2018-04-05 15:10:00,100.57,100.57,100.48,100.51,12602.0,88.4015,88.4015,88.3224,88.3488,12602.0
2018-04-05 15:20:00,100.52,100.52,100.38,100.4,12985.0,88.3576,88.3576,88.2345,88.2521,12985.0
2018-04-05 15:30:00,100.37,100.37,100.14,100.15,8438.0,88.2257,88.2257,88.0235,88.0323,8438.0
2018-04-05 15:40:00,100.16,100.41,100.16,100.41,10323.0,88.0411,88.2609,88.0411,88.2609,10323.0
2018-04-05 15:50:00,100.42,100.48,100.3,100.36,8207.0,88.2697,88.3224,88.1642,88.2169,8207.0
2018-04-06 09:30:00,99.43,99.82,99.43,99.82,20945.0,87.3994,87.7423,87.3994,87.7423,20945.0
2018-04-06 09:40:00,99.79,99.85,99.65,99.84,8043.0,87.7159,87.7686,87.5928,87.7598,8043.0
2018-04-06 09:50:00,99.88,100.0,99.83,99.83,10092.0,87.795,87.9005,87.751,87.751,10092.0
2018-04-06 10:00:00,99.84,99.91,99.74,99.75,12618.0,87.7598,87.8214,87.6719,87.6807,12618.0
2018-04-06 10:10:00,99.72,99.85,99.7,99.8,6710.0,87.6543,87.7686,87.6368,87.7247,6710.0
2018-04-06 10:20:00,99.92,99.92,99.68,99.68,6527.0,87.8302,87.8302,87.6192,87.6192,6527.0
2018-04-06 10:30:00,99.68,99.75,99.54,99.6,28126.0,87.6192,87.6807,87.4961,87.5489,28126.0
2018-04-06 10:40:00,99.61,99.62,99.26,99.32,27108.0,87.5577,87.5664,87.25,87.3027,27108.0
2018-04-06 10:50:00,99.29,99.44,99.23,99.28,7458.0,87.2764,87.4082,87.2236,87.2676,7458.0
2018-04-06 11:00:00,99.19,99.2,99.0,99.14,11028.0,87.1885,87.1973,87.0215,87.1445,11028.0
2018-04-06 11:10:00,99.13,99.19,99.05,99.05,1600.0,87.1357,87.1885,87.0654,87.0654,1600.0
2018-04-06 11:20:00,99.11,99.16,98.93,99.05,7243.0,87.1182,87.1621,86.9599,87.0654,7243.0
2018-04-06 11:30:00,99.13,99.29,99.1,99.29,8546.0,87.1357,87.2764,87.1094,87.2764,8546.0
2018-04-06 11:40:00,99.28,99.33,99.1,99.1,3469.0,87.2676,87.3115,87.1094,87.1094,3469.0
2018-04-06 11:50:00,99.05,99.32,99.05,99.29,3534.0,87.0654,87.3027,87.0654,87.2764,3534.0
2018-04-06 12:00:00,99.26,99.27,99.11,99.18,7567.0,87.25,87.2588,87.1182,87.1797,7567.0
2018-04-06 12:10:00,99.14,99.16,99.03,99.1,13626.0,87.1445,87.1621,87.0478,87.1094,13626.0
2018-04-06 12:20:00,98.94,98.97,98.86,98.86,4644.0,86.9687,86.9951,86.8984,86.8984,4644.0
2018-04-06 12:30:00,98.84,99.13,98.84,99.09,6408.0,86.8808,87.1357,86.8808,87.1006,6408.0
2018-04-06 12:40:00,99.13,99.27,99.12,99.23,7115.0,87.1357,87.2588,87.1269,87.2236,7115.0
2018-04-06 12:50:00,99.22,99.36,99.14,99.35,5353.0,87.2148,87.3379,87.1445,87.3291,5353.0
2018-04-06 13:00:00,99.35,99.35,99.08,99.1,6205.0,87.3291,87.3291,87.0918,87.1094,6205.0
2018-04-06 13:10:00,99.07,99.09,98.95,99.06,7813.0,87.083,87.1006,86.9775,87.0742,7813.0
2018-04-06 13:20:00,99.03,99.2,99.0,99.13,7566.0,87.0478,87.1973,87.0215,87.1357,7566.0
2018-04-06 13:30:00,99.13,99.22,98.91,98.91,19848.0,87.1357,87.2148,86.9424,86.9424,19848.0
2018-04-06 13:40:00,98.91,98.92,98.65,98.65,8610.0,86.9424,86.9511,86.7138,86.7138,8610.0
2018-04-06 13:50:00,98.66,98.66,98.36,98.37,21744.0,86.7226,86.7226,86.4589,86.4677,21744.0
2018-04-06 14:00:00,98.32,98.41,98.12,98.2,31372.0,86.4237,86.5029,86.2479,86.3183,31372.0
2018-04-06 14:10:00,98.19,98.31,98.15,98.15,8047.0,86.3095,86.415,86.2743,86.2743,8047.0
2018-04-06 14:20:00,98.21,98.28,98.02,98.08,15500.0,86.3271,86.3886,86.16,86.2128,15500.0
2018-04-06 14:30:00,98.04,98.16,97.7,97.75,32027.0,86.1776,86.2831,85.8788,85.9227,32027.0
2018-04-06 14:40:00,97.74,98.0,97.67,97.79,22538.0,85.9139,86.1425,85.8524,85.9579,22538.0
2018-04-06 14:50:00,97.76,97.76,97.45,97.59,46481.0,85.9315,85.9315,85.659,85.7821,46481.0
2018-04-06 15:00:00,97.61,97.74,97.42,97.63,42036.0,85.7997,85.9139,85.6326,85.8172,42036.0
2018-04-06 15:10:00,97.61,97.95,97.58,97.8,40104.0,85.7997,86.0985,85.7733,85.9667,40104.0
2018-04-06 15:20:00,97.8,97.96,97.72,97.76,18976.0,85.9667,86.1073,85.8963,85.9315,18976.0
2018-04-06 15:30:00,97.75,98.13,97.72,98.09,28253.0,85.9227,86.2567,85.8963,86.2216,28253.0
2018-04-06 15:40:00,98.12,98.26,97.98,98.03,24452.0,86.2479,86.371,86.1249,86.1688,24452.0
2018-04-06 15:50:00,98.03,98.44,98.03,98.14,88437.0,86.1688,86.5292,86.1688,86.2655,88437.0
2018-04-09 09:30:00,98.72,98.72,98.41,98.41,12191.0,86.7753,86.7753,86.5029,86.5029,12191.0
2018-04-09 09:40:00,98.42,98.5,98.37,98.49,5083.0,86.5116,86.582,86.4677,86.5732,5083.0
2018-04-09 09:50:00,98.51,98.85,98.51,98.84,6484.0,86.5908,86.8896,86.5908,86.8808,6484.0
2018-04-09 10:00:00,98.81,98.84,98.61,98.62,4847.0,86.8545,86.8808,86.6787,86.6874,4847.0
2018-04-09 10:10:00,98.61,98.7,98.58,98.59,8276.0,86.6787,86.7578,86.6523,86.6611,8276.0
2018-04-09 10:20:00,98.66,98.79,98.64,98.77,2059.0,86.7226,86.8369,86.705,86.8193,2059.0
2018-04-09 10:30:00,98.99,99.0,98.92,98.97,10289.0,87.0127,87.0215,86.9511,86.9951,10289.0
2018-04-09 10:40:00,98.9,99.0,98.88,98.93,992.0,86.9336,87.0215,86.916,86.9599,992.0
2018-04-09 10:50:00,98.97,99.05,98.95,98.95,2792.0,86.9951,87.0654,86.9775,86.9775,2792.0
2018-04-09 11:00:00,98.92,99.02,98.92,98.95,5028.0,86.9511,87.039,86.9511,86.9775,5028.0
2018-04-09 11:10:00,99.08,99.21,99.07,99.2,3619.0,87.0918,87.2061,87.083,87.1973,3619.0
2018-04-09 11:20:00,99.2,99.24,99.18,99.19,5930.0,87.1973,87.2324,87.1797,87.1885,5930.0
2018-04-09 11:30:00,99.29,99.33,99.29,99.31,4642.0,87.2764,87.3115,87.2764,87.294,4642.0
2018-04-09 11:40:00,99.32,99.43,99.32,99.39,1238.0,87.3027,87.3994,87.3027,87.3643,1238.0
2018-04-09 11:50:00,99.35,99.35,99.2,99.29,1253.0,87.3291,87.3291,87.1973,87.2764,1253.0
2018-04-09 12:00:00,99.35,99.36,99.31,99.36,895.0,87.3291,87.3379,87.294,87.3379,895.0
2018-04-09 12:10:00,99.43,99.44,99.34,99.35,1693.0,87.3994,87.4082,87.3203,87.3291,1693.0
2018-04-09 12:20:00,99.3,99.34,99.29,99.32,2027.0,87.2852,87.3203,87.2764,87.3027,2027.0
2018-04-09 12:30:00,99.33,99.36,99.28,99.28,13519.0,87.3115,87.3379,87.2676,87.2676,13519.0
2018-04-09 12:40:00,99.23,99.37,99.22,99.37,1164.0,87.2236,87.3467,87.2148,87.3467,1164.0
2018-04-09 12:50:00,99.39,99.4,99.38,99.39,655.0,87.3643,87.3731,87.3555,87.3643,655.0
2018-04-09 13:00:00,99.5,99.57,99.47,99.57,2923.0,87.461,87.5225,87.4346,87.5225,2923.0
2018-04-09 13:10:00,99.54,99.55,99.48,99.51,8519.0,87.4961,87.5049,87.4434,87.4698,8519.0
2018-04-09 13:20:00,99.5,99.53,99.47,99.52,3945.0,87.461,87.4873,87.4346,87.4785,3945.0
2018-04-09 13:30:00,99.57,99.6,99.47,99.53,1937.0,87.5225,87.5489,87.4346,87.4873,1937.0
2018-04-09 13:40:00,99.56,99.6,99.54,99.59,4674.0,87.5137,87.5489,87.4961,87.5401,4674.0
2018-04-09 13:50:00,99.63,99.7,99.61,99.66,3061.0,87.5752,87.6368,87.5577,87.6016,3061.0
2018-04-09 14:00:00,99.6,99.61,99.43,99.45,4471.0,87.5489,87.5577,87.3994,87.417,4471.0
2018-04-09 14:10:00,99.45,99.52,99.4,99.51,37617.0,87.417,87.4785,87.3731,87.4698,37617.0
2018-04-09 14:20:00,99.52,99.52,99.3,99.36,5695.0,87.4785,87.4785,87.2852,87.3379,5695.0
2018-04-09 14:30:00,99.34,99.39,99.3,99.31,2523.0,87.3203,87.3643,87.2852,87.294,2523.0
2018-04-09 14:40:00,99.34,99.34,99.18,99.27,6223.0,87.3203,87.3203,87.1797,87.2588,6223.0
2018-04-09 14:50:00,99.29,99.4,99.29,99.39,2706.0,87.2764,87.3731,87.2764,87.3643,2706.0
2018-04-09 15:00:00,99.35,99.39,99.3,99.38,3320.0,87.3291,87.3643,87.2852,87.3555,3320.0
2018-04-09 15:10:00,99.4,99.4,99.1,99.1,2212.0,87.3731,87.3731,87.1094,87.1094,2212.0
2018-04-09 15:20:00,99.0,99.05,98.9,99.05,25748.0,87.0215,87.0654,86.9336,87.0654,25748.0
2018-04-09 15:30:00,99.02,99.04,98.82,98.85,14621.0,87.039,87.0566,86.8632,86.8896,14621.0
2018-04-09 15:40:00,98.76,98.86,98.61,98.61,6394.0,86.8105,86.8984,86.6787,86.6787,6394.0
2018-04-09 15:50:00,98.61,98.67,98.27,98.33,27732.0,86.6787,86.7314,86.3798,86.4325,27732.0
2018-04-10 09:30:00,99.46,99.85,99.34,99.45,27525.0,87.4258,87.7686,87.3203,87.417,27525.0
2018-04-10 09:40:00,99.53,99.54,99.33,99.54,28680.0,87.4873,87.4961,87.3115,87.4961,28680.0
2018-04-10 09:50:00,99.53,99.53,99.24,99.26,8852.0,87.4873,87.4873,87.2324,87.25,8852.0
2018-04-10 10:00:00,99.26,99.33,99.23,99.31,17078.0,87.25,87.3115,87.2236,87.294,17078.0
2018-04-10 10:10:00,99.35,99.59,99.34,99.56,15180.0,87.3291,87.5401,87.3203,87.5137,15180.0
2018-04-10 10:20:00,99.56,99.76,99.47,99.72,28540.0,87.5137,87.6895,87.4346,87.6543,28540.0
2018-04-10 10:30:00,99.76,99.87,99.73,99.79,18474.0,87.6895,87.7862,87.6631,87.7159,18474.0
2018-04-10 10:40:00,99.78,99.95,99.78,99.89,10271.0,87.7071,87.8565,87.7071,87.8038,10271.0
2018-04-10 10:50:00,99.87,99.95,99.83,99.85,8502.0,87.7862,87.8565,87.751,87.7686,8502.0
2018-04-10 11:00:00,99.9,100.03,99.89,99.91,11641.0,87.8126,87.9268,87.8038,87.8214,11641.0
2018-04-10 11:10:00,99.87,99.92,99.8,99.92,4123.0,87.7862,87.8302,87.7247,87.8302,4123.0
2018-04-10 11:20:00,99.91,100.01,99.89,99.91,10943.0,87.8214,87.9093,87.8038,87.8214,10943.0
2018-04-10 11:30:00,99.91,100.02,99.9,100.02,3178.0,87.8214,87.9181,87.8126,87.9181,3178.0
2018-04-10 11:40:00,100.03,100.08,99.57,99.7,21556.0,87.9268,87.9708,87.5225,87.6368,21556.0
2018-04-10 11:50:00,99.68,99.94,99.67,99.91,8829.0,87.6192,87.8477,87.6104,87.8214,8829.0
2018-04-10 12:00:00,99.93,99.95,99.77,99.87,7134.0,87.8389,87.8565,87.6983,87.7862,7134.0
2018-04-10 12:10:00,99.89,99.89,99.67,99.69,10740.0,87.8038,87.8038,87.6104,87.628,10740.0
2018-04-10 12:20:00,99.68,99.69,99.15,99.35,91080.0,87.6192,87.628,87.1533,87.3291,91080.0
2018-04-10 12:30:00,99.39,99.65,99.38,99.59,6390.0,87.3643,87.5928,87.3555,87.5401,6390.0
2018-04-10 12:40:00,99.51,99.61,99.5,99.6,5346.0,87.4698,87.5577,87.461,87.5489,5346.0
2018-04-10 12:50:00,99.7,99.7,99.56,99.63,3593.0,87.6368,87.6368,87.5137,87.5752,3593.0
2018-04-10 13:00:00,99.59,99.71,99.57,99.68,5993.0,87.5401,87.6456,87.5225,87.6192,5993.0
2018-04-10 13:10:00,99.7,99.85,99.7,99.77,8313.0,87.6368,87.7686,87.6368,87.6983,8313.0
2018-04-10 13:20:00,99.74,99.85,99.74,99.85,3459.0,87.6719,87.7686,87.6719,87.7686,3459.0
2018-04-10 13:30:00,99.79,99.94,99.76,99.9,5949.0,87.7159,87.8477,87.6895,87.8126,5949.0
2018-04-10 13:40:00,99.83,99.83,99.53,99.61,7758.0,87.751,87.751,87.4873,87.5577,7758.0
2018-04-10 13:50:00,99.63,99.86,99.63,99.86,3306.0,87.5752,87.7774,87.5752,87.7774,3306.0
2018-04-10 14:00:00,99.8,99.95,99.8,99.95,6055.0,87.7247,87.8565,87.7247,87.8565,6055.0
2018-04-10 14:10:00,99.96,100.02,99.88,99.89,34207.0,87.8653,87.9181,87.795,87.8038,34207.0
2018-04-10 14:20:00,99.91,99.93,99.79,99.8,35914.0,87.8214,87.8389,87.7159,87.7247,35914.0
2018-04-10 14:30:00,99.85,99.92,99.67,99.75,6679.0,87.7686,87.8302,87.6104,87.6807,6679.0
2018-04-10 14:40:00,99.73,99.88,99.6,99.81,25968.0,87.6631,87.795,87.5489,87.7335,25968.0
2018-04-10 14:50:00,99.74,99.96,99.73,99.96,4485.0,87.6719,87.8653,87.6631,87.8653,4485.0
2018-04-10 15:00:00,99.95,100.05,99.81,100.05,4786.0,87.8565,87.9444,87.7335,87.9444,4786.0
2018-04-10 15:10:00,100.05,100.06,99.92,100.05,8311.0,87.9444,87.9532,87.8302,87.9444,8311.0
2018-04-10 15:20:00,100.05,100.09,99.76,99.91,16804.0,87.9444,87.9796,87.6895,87.8214,16804.0
2018-04-10 15:30:00,99.9,99.91,99.71,99.8,10523.0,87.8126,87.8214,87.6456,87.7247,10523.0
2018-04-10 15:40:00,99.84,99.87,99.76,99.82,16321.0,87.7598,87.7862,87.6895,87.7423,16321.0
2018-04-10 15:50:00,99.84,99.9,99.69,99.74,10287.0,87.7598,87.8126,87.628,87.6719,10287.0
2018-04-11 09:30:00,98.98,99.35,98.98,99.35,18162.0,87.0039,87.3291,87.0039,87.3291,18162.0
2018-04-11 09:40:00,99.32,99.6,99.32,99.48,23570.0,87.3027,87.5489,87.3027,87.4434,23570.0
2018-04-11 09:50:00,99.51,99.66,99.46,99.66,18279.0,87.4698,87.6016,87.4258,87.6016,18279.0
2018-04-11 10:00:00,99.68,99.7,99.51,99.51,10651.0,87.6192,87.6368,87.4698,87.4698,10651.0
2018-04-11 10:10:00,99.54,99.6,99.46,99.6,8406.0,87.4961,87.5489,87.4258,87.5489,8406.0
2018-04-11 10:20:00,99.59,99.7,99.54,99.67,12494.0,87.5401,87.6368,87.4961,87.6104,12494.0
2018-04-11 10:30:00,99.67,99.73,99.65,99.73,3845.0,87.6104,87.6631,87.5928,87.6631,3845.0
2018-04-11 10:40:00,99.69,99.72,99.56,99.6,5797.0,87.628,87.6543,87.5137,87.5489,5797.0
2018-04-11 10:50:00,99.57,99.58,99.35,99.35,13036.0,87.5225,87.5313,87.3291,87.3291,13036.0
2018-04-11 11:00:00,99.34,99.48,99.27,99.41,9367.0,87.3203,87.4434,87.2588,87.3819,9367.0
2018-04-11 11:10:00,99.43,99.51,99.38,99.42,4224.0,87.3994,87.4698,87.3555,87.3906,4224.0
2018-04-11 11:20:00,99.44,99.61,99.37,99.61,6916.0,87.4082,87.5577,87.3467,87.5577,6916.0
2018-04-11 11:30:00,99.6,99.69,99.57,99.69,4529.0,87.5489,87.628,87.5225,87.628,4529.0
2018-04-11 11:40:00,99.7,99.82,99.7,99.77,7238.0,87.6368,87.7423,87.6368,87.6983,7238.0
2018-04-11 11:50:00,99.77,99.89,99.77,99.79,4550.0,87.6983,87.8038,87.6983,87.7159,4550.0
2018-04-11 12:00:00,99.81,99.97,99.8,99.9,12062.0,87.7335,87.8741,87.7247,87.8126,12062.0
2018-04-11 12:10:00,99.9,99.98,99.79,99.79,7544.0,87.8126,87.8829,87.7159,87.7159,7544.0
2018-04-11 12:20:00,99.83,99.9,99.81,99.81,4242.0,87.751,87.8126,87.7335,87.7335,4242.0
2018-04-11 12:30:00,99.85,99.85,99.72,99.73,9356.0,87.7686,87.7686,87.6543,87.6631,9356.0
2018-04-11 12:40:00,99.75,99.81,99.67,99.7,6302.0,87.6807,87.7335,87.6104,87.6368,6302.0
2018-04-11 12:50:00,99.67,99.69,99.59,99.68,17227.0,87.6104,87.628,87.5401,87.6192,17227.0
2018-04-11 13:00:00,99.72,99.78,99.62,99.68,13682.0,87.6543,87.7071,87.5664,87.6192,13682.0
2018-04-11 13:10:00,99.68,99.72,99.53,99.72,9252.0,87.6192,87.6543,87.4873,87.6543,9252.0
2018-04-11 13:20:00,99.73,99.75,99.63,99.64,13787.0,87.6631,87.6807,87.5752,87.584,13787.0
2018-04-11 13:30:00,99.67,99.67,99.51,99.66,9184.0,87.6104,87.6104,87.4698,87.6016,9184.0
2018-04-11 13:40:00,99.63,99.69,99.53,99.68,5284.0,87.5752,87.628,87.4873,87.6192,5284.0
2018-04-11 13:50:00,99.7,99.7,99.63,99.68,2737.0,87.6368,87.6368,87.5752,87.6192,2737.0
2018-04-11 14:00:00,99.71,99.74,99.43,99.43,7778.0,87.6456,87.6719,87.3994,87.3994,7778.0
2018-04-11 14:10:00,99.46,99.71,99.39,99.71,6487.0,87.4258,87.6456,87.3643,87.6456,6487.0
2018-04-11 14:20:00,99.7,99.71,99.61,99.65,5445.0,87.6368,87.6456,87.5577,87.5928,5445.0
2018-04-11 14:30:00,99.57,99.76,99.57,99.64,4493.0,87.5225,87.6895,87.5225,87.584,4493.0
2018-04-11 14:40:00,99.66,99.73,99.53,99.59,16377.0,87.6016,87.6631,87.4873,87.5401,16377.0
2018-04-11 14:50:00,99.57,99.59,99.45,99.59,8581.0,87.5225,87.5401,87.417,87.5401,8581.0
2018-04-11 15:00:00,99.62,99.66,99.38,99.38,82459.0,87.5664,87.6016,87.3555,87.3555,82459.0
2018-04-11 15:10:00,99.39,99.42,99.25,99.38,17942.0,87.3643,87.3906,87.2412,87.3555,17942.0
2018-04-11 15:20:00,99.35,99.41,99.3,99.39,11133.0,87.3291,87.3819,87.2852,87.3643,11133.0
2018-04-11 15:30:00,99.38,99.51,99.38,99.43,9921.0,87.3555,87.4698,87.3555,87.3994,9921.0
2018-04-11 15:40:00,99.51,99.51,99.38,99.39,15237.0,87.4698,87.4698,87.3555,87.3643,15237.0
2018-04-11 15:50:00,99.37,99.39,99.32,99.37,18543.0,87.3467,87.3643,87.3027,87.3467,18543.0
2018-04-12 09:30:00,99.83,100.06,99.76,99.81,18828.0,87.751,87.9532,87.6895,87.7335,18828.0
2018-04-12 09:40:00,99.74,100.07,99.73,100.04,11537.0,87.6719,87.962,87.6631,87.9356,11537.0
2018-04-12 09:50:00,100.02,100.18,99.97,100.15,24379.0,87.9181,88.0587,87.8741,88.0323,24379.0
2018-04-12 10:00:00,100.17,100.21,100.1,100.13,11599.0,88.0499,88.0851,87.9884,88.0147,11599.0
2018-04-12 10:10:00,100.15,100.16,100.0,100.12,7950.0,88.0323,88.0411,87.9005,88.006,7950.0
2018-04-12 10:20:00,100.16,100.19,100.07,100.08,5461.0,88.0411,88.0675,87.962,87.9708,5461.0
2018-04-12 10:30:00,100.09,100.09,100.01,100.07,4256.0,87.9796,87.9796,87.9093,87.962,4256.0
2018-04-12 10:40:00,100.03,100.07,99.8,99.93,10623.0,87.9268,87.962,87.7247,87.8389,10623.0
2018-04-12 10:50:00,99.95,99.97,99.86,99.86,5861.0,87.8565,87.8741,87.7774,87.7774,5861.0
2018-04-12 11:00:00,99.87,99.99,99.87,99.98,4958.0,87.7862,87.8917,87.7862,87.8829,4958.0
2018-04-12 11:10:00,100.0,100.08,99.97,100.07,4521.0,87.9005,87.9708,87.8741,87.962,4521.0
2018-04-12 11:20:00,100.08,100.1,100.01,100.02,3413.0,87.9708,87.9884,87.9093,87.9181,3413.0
2018-04-12 11:30:00,100.02,100.11,99.97,100.02,8507.0,87.9181,87.9972,87.8741,87.9181,8507.0
2018-04-12 11:40:00,100.05,100.05,99.87,99.88,9777.0,87.9444,87.9444,87.7862,87.795,9777.0
2018-04-12 11:50:00,99.89,99.9,99.8,99.9,11916.0,87.8038,87.8126,87.7247,87.8126,11916.0
2018-04-12 12:00:00,99.91,99.95,99.89,99.94,22214.0,87.8214,87.8565,87.8038,87.8477,22214.0
2018-04-12 12:10:00,99.97,99.97,99.9,99.97,3113.0,87.8741,87.8741,87.8126,87.8741,3113.0
2018-04-12 12:20:00,100.02,100.02,99.96,99.97,3140.0,87.9181,87.9181,87.8653,87.8741,3140.0
2018-04-12 12:30:00,99.99,100.05,99.98,99.99,4264.0,87.8917,87.9444,87.8829,87.8917,4264.0
2018-04-12 12:40:00,100.01,100.11,100.0,100.1,5723.0,87.9093,87.9972,87.9005,87.9884,5723.0
2018-04-12 12:50:00,100.08,100.16,100.05,100.12,29187.0,87.9708,88.0411,87.9444,88.006,29187.0
2018-04-12 13:00:00,100.13,100.16,99.96,100.02,36016.0,88.0147,88.0411,87.8653,87.9181,36016.0
2018-04-12 13:10:00,100.05,100.05,99.85,99.92,18571.0,87.9444,87.9444,87.7686,87.8302,18571.0
2018-04-12 13:20:00,99.9,99.91,99.62,99.67,41958.0,87.8126,87.8214,87.5664,87.6104,41958.0
2018-04-12 13:30:00,99.64,99.87,99.64,99.86,6894.0,87.584,87.7862,87.584,87.7774,6894.0
2018-04-12 13:40:00,99.84,99.91,99.82,99.86,4702.0,87.7598,87.8214,87.7423,87.7774,4702.0
2018-04-12 13:50:00,99.86,99.96,99.7,99.75,5565.0,87.7774,87.8653,87.6368,87.6807,5565.0
2018-04-12 14:00:00,99.74,99.9,99.74,99.88,4393.0,87.6719,87.8126,87.6719,87.795,4393.0
2018-04-12 14:10:00,99.92,100.04,99.9,100.0,9818.0,87.8302,87.9356,87.8126,87.9005,9818.0
2018-04-12 14:20:00,100.08,100.09,100.05,100.06,6922.0,87.9708,87.9796,87.9444,87.9532,6922.0
2018-04-12 14:30:00,100.06,100.1,99.97,100.0,6397.0,87.9532,87.9884,87.8741,87.9005,6397.0
2018-04-12 14:40:00,100.0,100.01,99.89,99.92,5457.0,87.9005,87.9093,87.8038,87.8302,5457.0
2018-04-12 14:50:00,99.96,100.05,99.94,100.04,7325.0,87.8653,87.9444,87.8477,87.9356,7325.0
2018-04-12 15:00:00,100.07,100.09,99.92,99.93,6309.0,87.962,87.9796,87.8302,87.8389,6309.0
2018-04-12 15:10:00,99.96,100.1,99.96,100.1,5864.0,87.8653,87.9884,87.8653,87.9884,5864.0
2018-04-12 15:20:00,100.11,100.23,100.11,100.2,26284.0,87.9972,88.1026,87.9972,88.0763,26284.0
2018-04-12 15:30:00,100.16,100.19,100.12,100.18,9235.0,88.0411,88.0675,88.006,88.0587,9235.0
2018-04-12 15:40:00,100.17,100.18,99.89,99.94,29227.0,88.0499,88.0587,87.8038,87.8477,29227.0
2018-04-12 15:50:00,99.96,99.97,99.87,99.89,7555.0,87.8653,87.8741,87.7862,87.8038,7555.0
2018-04-13 09:30:00,100.36,100.52,100.24,100.25,22659.0,88.2169,88.3576,88.1114,88.1202,22659.0
2018-04-13 09:40:00,100.25,100.28,100.17,100.19,6156.0,88.1202,88.1466,88.0499,88.0675,6156.0
2018-04-13 09:50:00,100.22,100.25,100.11,100.12,10250.0,88.0939,88.1202,87.9972,88.006,10250.0
2018-04-13 10:00:00,100.11,100.13,99.97,99.97,10418.0,87.9972,88.0147,87.8741,87.8741,10418.0
2018-04-13 10:10:00,99.91,100.03,99.79,100.01,4256.0,87.8214,87.9268,87.7159,87.9093,4256.0
2018-04-13 10:20:00,99.97,99.99,99.63,99.67,12855.0,87.8741,87.8917,87.5752,87.6104,12855.0
2018-04-13 10:30:00,99.65,99.81,99.61,99.7,15482.0,87.5928,87.7335,87.5577,87.6368,15482.0
2018-04-13 10:40:00,99.72,99.83,99.65,99.83,12029.0,87.6543,87.751,87.5928,87.751,12029.0
2018-04-13 10:50:00,99.82,99.83,99.59,99.6,7580.0,87.7423,87.751,87.5401,87.5489,7580.0
2018-04-13 11:00:00,99.53,99.66,99.47,99.66,28962.0,87.4873,87.6016,87.4346,87.6016,28962.0
2018-04-13 11:10:00,99.69,99.73,99.64,99.66,111466.0,87.628,87.6631,87.584,87.6016,111466.0
2018-04-13 11:20:00,99.72,99.89,99.64,99.89,6393.0,87.6543,87.8038,87.584,87.8038,6393.0
2018-04-13 11:30:00,99.85,99.91,99.77,99.78,4891.0,87.7686,87.8214,87.6983,87.7071,4891.0
2018-04-13 11:40:00,99.76,99.86,99.75,99.82,1857.0,87.6895,87.7774,87.6807,87.7423,1857.0
2018-04-13 11:50:00,99.75,99.93,99.75,99.91,6713.0,87.6807,87.8389,87.6807,87.8214,6713.0
2018-04-13 12:00:00,99.98,99.98,99.8,99.8,1976.0,87.8829,87.8829,87.7247,87.7247,1976.0
2018-04-13 12:10:00,99.83,99.91,99.77,99.91,7377.0,87.751,87.8214,87.6983,87.8214,7377.0
2018-04-13 12:20:00,99.92,100.0,99.84,99.98,3373.0,87.8302,87.9005,87.7598,87.8829,3373.0
2018-04-13 12:30:00,99.92,99.92,99.77,99.79,4942.0,87.8302,87.8302,87.6983,87.7159,4942.0
2018-04-13 12:40:00,99.8,99.81,99.74,99.74,6771.0,87.7247,87.7335,87.6719,87.6719,6771.0
2018-04-13 12:50:00,99.8,99.84,99.76,99.83,10154.0,87.7247,87.7598,87.6895,87.751,10154.0
2018-04-13 13:00:00,99.82,99.93,99.82,99.87,8534.0,87.7423,87.8389,87.7423,87.7862,8534.0
2018-04-13 13:10:00,99.88,99.97,99.87,99.93,4932.0,87.795,87.8741,87.7862,87.8389,4932.0
2018-04-13 13:20:00,99.95,100.09,99.94,100.08,3450.0,87.8565,87.9796,87.8477,87.9708,3450.0
2018-04-13 13:30:00,100.06,100.09,99.98,100.0,6458.0,87.9532,87.9796,87.8829,87.9005,6458.0
2018-04-13 13:40:00,100.03,100.06,100.0,100.02,4987.0,87.9268,87.9532,87.9005,87.9181,4987.0
2018-04-13 13:50:00,100.0,100.03,99.96,99.98,2473.0,87.9005,87.9268,87.8653,87.8829,2473.0
2018-04-13 14:00:00,99.97,99.99,99.91,99.98,5945.0,87.8741,87.8917,87.8214,87.8829,5945.0
2018-04-13 14:10:00,100.0,100.01,99.82,99.84,8520.0,87.9005,87.9093,87.7423,87.7598,8520.0
2018-04-13 14:20:00,99.83,99.88,99.82,99.86,3093.0,87.751,87.795,87.7423,87.7774,3093.0
2018-04-13 14:30:00,99.82,99.99,99.81,99.83,12721.0,87.7423,87.8917,87.7335,87.751,12721.0
2018-04-13 14:40:00,99.78,99.86,99.76,99.8,12991.0,87.7071,87.7774,87.6895,87.7247,12991.0
2018-04-13 14:50:00,99.73,99.74,99.68,99.72,11388.0,87.6631,87.6719,87.6192,87.6543,11388.0
2018-04-13 15:00:00,99.66,99.66,99.49,99.54,18042.0,87.6016,87.6016,87.4522,87.4961,18042.0
2018-04-13 15:10:00,99.57,99.63,99.28,99.28,13404.0,87.5225,87.5752,87.2676,87.2676,13404.0
2018-04-13 15:20:00,99.33,99.43,99.33,99.42,7001.0,87.3115,87.3994,87.3115,87.3906,7001.0
2018-04-13 15:30:00,99.36,99.47,99.36,99.44,21881.0,87.3379,87.4346,87.3379,87.4082,21881.0
2018-04-13 15:40:00,99.48,99.64,99.48,99.6,18077.0,87.4434,87.584,87.4434,87.5489,18077.0
2018-04-13 15:50:00,99.62,99.73,99.62,99.67,38087.0,87.5664,87.6631,87.5664,87.6104,38087.0
2018-04-16 09:30:00,100.2,100.56,100.06,100.15,34817.0,88.0763,88.3927,87.9532,88.0323,34817.0
2018-04-16 09:40:00,100.11,100.26,99.99,100.26,11038.0,87.9972,88.129,87.8917,88.129,11038.0
2018-04-16 09:50:00,100.19,100.2,100.12,100.2,3927.0,88.0675,88.0763,88.006,88.0763,3927.0
2018-04-16 10:00:00,100.2,100.44,100.2,100.4,9899.0,88.0763,88.2872,88.0763,88.2521,9899.0
2018-04-16 10:10:00,100.38,100.46,100.26,100.28,11503.0,88.2345,88.3048,88.129,88.1466,11503.0
2018-04-16 10:20:00,100.28,100.47,100.28,100.44,7074.0,88.1466,88.3136,88.1466,88.2872,7074.0
2018-04-16 10:30:00,100.45,100.48,100.36,100.37,6372.0,88.296,88.3224,88.2169,88.2257,6372.0
2018-04-16 10:40:00,100.38,100.4,100.29,100.29,9037.0,88.2345,88.2521,88.1554,88.1554,9037.0
2018-04-16 10:50:00,100.29,100.46,100.27,100.39,6922.0,88.1554,88.3048,88.1378,88.2433,6922.0
2018-04-16 11:00:00,100.39,100.54,100.39,100.48,2641.0,88.2433,88.3751,88.2433,88.3224,2641.0
2018-04-16 11:10:00,100.4,100.41,100.35,100.4,4572.0,88.2521,88.2609,88.2081,88.2521,4572.0
2018-04-16 11:20:00,100.44,100.52,100.43,100.45,4669.0,88.2872,88.3576,88.2784,88.296,4669.0
2018-04-16 11:30:00,100.43,100.5,100.41,100.5,7841.0,88.2784,88.34,88.2609,88.34,7841.0
2018-04-16 11:40:00,100.46,100.48,100.36,100.39,5842.0,88.3048,88.3224,88.2169,88.2433,5842.0
2018-04-16 11:50:00,100.41,100.5,100.35,100.49,7982.0,88.2609,88.34,88.2081,88.3312,7982.0
2018-04-16 12:00:00,100.56,100.62,100.53,100.57,5407.0,88.3927,88.4455,88.3663,88.4015,5407.0
2018-04-16 12:10:00,100.59,100.63,100.56,100.58,3678.0,88.4191,88.4542,88.3927,88.4103,3678.0
2018-04-16 12:20:00,100.58,100.63,100.53,100.56,3246.0,88.4103,88.4542,88.3663,88.3927,3246.0
2018-04-16 12:30:00,100.59,100.64,100.51,100.55,2009.0,88.4191,88.463,88.3488,88.3839,2009.0
2018-04-16 12:40:00,100.57,100.67,100.57,100.65,9203.0,88.4015,88.4894,88.4015,88.4718,9203.0
2018-04-16 12:50:00,100.67,100.81,100.67,100.71,13164.0,88.4894,88.6125,88.4894,88.5246,13164.0
2018-04-16 13:00:00,100.74,100.89,100.74,100.89,19806.0,88.5509,88.6828,88.5509,88.6828,19806.0
2018-04-16 13:10:00,100.86,100.91,100.83,100.85,395295.0,88.6564,88.7004,88.63,88.6476,395295.0
2018-04-16 13:20:00,100.87,100.9,100.81,100.83,31377.0,88.6652,88.6916,88.6125,88.63,31377.0
2018-04-16 13:30:00,100.83,100.9,100.82,100.89,7670.0,88.63,88.6916,88.6213,88.6828,7670.0
2018-04-16 13:40:00,100.9,100.92,100.83,100.89,21831.0,88.6916,88.7092,88.63,88.6828,21831.0
2018-04-16 13:50:00,100.89,100.89,100.8,100.84,8755.0,88.6828,88.6828,88.6037,88.6388,8755.0
2018-04-16 14:00:00,100.86,100.87,100.69,100.7,10117.0,88.6564,88.6652,88.507,88.5158,10117.0
2018-04-16 14:10:00,100.75,100.76,100.67,100.71,14001.0,88.5597,88.5685,88.4894,88.5246,14001.0
2018-04-16 14:20:00,100.74,100.74,100.63,100.7,6425.0,88.5509,88.5509,88.4542,88.5158,6425.0
2018-04-16 14:30:00,100.71,100.83,100.7,100.8,7946.0,88.5246,88.63,88.5158,88.6037,7946.0
2018-04-16 14:40:00,100.81,100.83,100.76,100.82,7990.0,88.6125,88.63,88.5685,88.6213,7990.0
2018-04-16 14:50:00,100.81,100.82,100.7,100.71,6279.0,88.6125,88.6213,88.5158,88.5246,6279.0
2018-04-16 15:00:00,100.73,100.79,100.72,100.73,10315.0,88.5421,88.5949,88.5334,88.5421,10315.0
2018-04-16 15:10:00,100.73,100.74,100.62,100.65,8348.0,88.5421,88.5509,88.4455,88.4718,8348.0
2018-04-16 15:20:00,100.63,100.7,100.55,100.7,15523.0,88.4542,88.5158,88.3839,88.5158,15523.0
2018-04-16 15:30:00,100.67,100.72,100.66,100.69,13350.0,88.4894,88.5334,88.4806,88.507,13350.0
2018-04-16 15:40:00,100.7,100.78,100.61,100.65,90619.0,88.5158,88.5861,88.4367,88.4718,90619.0
2018-04-16 15:50:00,100.67,100.72,100.61,100.62,23137.0,88.4894,88.5334,88.4367,88.4455,23137.0
2018-04-17 09:30:00,101.2,101.47,100.98,101.04,15427.0,88.9553,89.1926,88.7619,88.8146,15427.0
2018-04-17 09:40:00,101.09,101.23,101.08,101.19,13812.0,88.8586,88.9816,88.8498,88.9465,13812.0
2018-04-17 09:50:00,101.18,101.23,101.16,101.23,6000.0,88.9377,88.9816,88.9201,88.9816,6000.0
2018-04-17 10:00:00,101.26,101.3,101.22,101.26,6171.0,89.008,89.0432,88.9729,89.008,6171.0
2018-04-17 10:10:00,101.26,101.32,101.25,101.27,13952.0,89.008,89.0608,88.9992,89.0168,13952.0
2018-04-17 10:20:00,101.26,101.32,101.25,101.29,11711.0,89.008,89.0608,88.9992,89.0344,11711.0
2018-04-17 10:30:00,101.32,101.44,101.3,101.39,6803.0,89.0608,89.1662,89.0432,89.1223,6803.0
2018-04-17 10:40:00,101.42,101.44,101.39,101.42,11080.0,89.1487,89.1662,89.1223,89.1487,11080.0
2018-04-17 10:50:00,101.43,101.54,101.42,101.52,6618.0,89.1574,89.2541,89.1487,89.2366,6618.0
2018-04-17 11:00:00,101.52,101.61,101.52,101.53,20365.0,89.2366,89.3157,89.2366,89.2453,20365.0
2018-04-17 11:10:00,101.53,101.59,101.52,101.52,11033.0,89.2453,89.2981,89.2366,89.2366,11033.0
2018-04-17 11:20:00,101.52,101.62,101.52,101.56,110704.0,89.2366,89.3245,89.2366,89.2717,110704.0
2018-04-17 11:30:00,101.56,101.56,101.49,101.51,5153.0,89.2717,89.2717,89.2102,89.2278,5153.0
2018-04-17 11:40:00,101.48,101.51,101.44,101.5,4508.0,89.2014,89.2278,89.1662,89.219,4508.0
2018-04-17 11:50:00,101.51,101.52,101.46,101.47,3795.0,89.2278,89.2366,89.1838,89.1926,3795.0
2018-04-17 12:00:00,101.52,101.53,101.47,101.49,3418.0,89.2366,89.2453,89.1926,89.2102,3418.0
2018-04-17 12:10:00,101.5,101.51,101.45,101.46,3378.0,89.219,89.2278,89.175,89.1838,3378.0
2018-04-17 12:20:00,101.47,101.5,101.45,101.5,5338.0,89.1926,89.219,89.175,89.219,5338.0
2018-04-17 12:30:00,101.47,101.47,101.36,101.39,7860.0,89.1926,89.1926,89.0959,89.1223,7860.0
2018-04-17 12:40:00,101.41,101.41,101.35,101.39,5164.0,89.1399,89.1399,89.0871,89.1223,5164.0
2018-04-17 12:50:00,101.36,101.41,101.34,101.37,4942.0,89.0959,89.1399,89.0783,89.1047,4942.0
2018-04-17 13:00:00,101.32,101.42,101.32,101.37,2730.0,89.0608,89.1487,89.0608,89.1047,2730.0
2018-04-17 13:10:00,101.35,101.42,101.23,101.27,5837.0,89.0871,89.1487,88.9816,89.0168,5837.0
2018-04-17 13:20:00,101.27,101.33,101.26,101.33,3172.0,89.0168,89.0695,89.008,89.0695,3172.0
2018-04-17 13:30:00,101.36,101.36,101.3,101.35,2717.0,89.0959,89.0959,89.0432,89.0871,2717.0
2018-04-17 13:40:00,101.37,101.43,101.36,101.4,5442.0,89.1047,89.1574,89.0959,89.1311,5442.0
2018-04-17 13:50:00,101.33,101.44,101.31,101.42,11290.0,89.0695,89.1662,89.052,89.1487,11290.0
2018-04-17 14:00:00,101.42,101.51,101.41,101.43,12142.0,89.1487,89.2278,89.1399,89.1574,12142.0
2018-04-17 14:10:00,101.37,101.41,101.35,101.38,4823.0,89.1047,89.1399,89.0871,89.1135,4823.0
2018-04-17 14:20:00,101.34,101.35,101.27,101.33,5616.0,89.0783,89.0871,89.0168,89.0695,5616.0
2018-04-17 14:30:00,101.32,101.4,101.31,101.39,4489.0,89.0608,89.1311,89.052,89.1223,4489.0
2018-04-17 14:40:00,101.4,101.46,101.4,101.45,7642.0,89.1311,89.1838,89.1311,89.175,7642.0
2018-04-17 14:50:00,101.46,101.46,101.36,101.4,2464.0,89.1838,89.1838,89.0959,89.1311,2464.0
2018-04-17 15:00:00,101.39,101.55,101.38,101.54,5995.0,89.1223,89.2629,89.1135,89.2541,5995.0
2018-04-17 15:10:00,101.57,101.63,101.51,101.63,23873.0,89.2805,89.3332,89.2278,89.3332,23873.0
2018-04-17 15:20:00,101.67,101.68,101.6,101.62,3198.0,89.3684,89.3772,89.3069,89.3245,3198.0
2018-04-17 15:30:00,101.61,101.68,101.57,101.57,70703.0,89.3157,89.3772,89.2805,89.2805,70703.0
2018-04-17 15:40:00,101.57,101.6,101.5,101.59,156980.0,89.2805,89.3069,89.219,89.2981,156980.0
2018-04-17 15:50:00,101.6,101.61,101.43,101.44,27245.0,89.3069,89.3157,89.1574,89.1662,27245.0
2018-04-18 09:30:00,101.74,101.88,101.58,101.71,16501.0,89.4299,89.553,89.2893,89.4036,16501.0
2018-04-18 09:40:00,101.71,101.89,101.71,101.89,3458.0,89.4036,89.5618,89.4036,89.5618,3458.0
2018-04-18 09:50:00,101.9,101.9,101.8,101.84,6327.0,89.5706,89.5706,89.4827,89.5178,6327.0
2018-04-18 10:00:00,101.83,101.83,101.69,101.71,6388.0,89.509,89.509,89.386,89.4036,6388.0
2018-04-18 10:10:00,101.74,101.75,101.62,101.73,17535.0,89.4299,89.4387,89.3245,89.4211,17535.0
2018-04-18 10:20:00,101.74,101.88,101.74,101.87,8649.0,89.4299,89.553,89.4299,89.5442,8649.0
2018-04-18 10:30:00,101.94,102.0,101.89,101.93,4181.0,89.6057,89.6585,89.5618,89.597,4181.0
2018-04-18 10:40:00,101.95,102.06,101.93,102.06,16049.0,89.6145,89.7112,89.597,89.7112,16049.0
2018-04-18 10:50:00,102.08,102.08,102.01,102.06,5400.0,89.7288,89.7288,89.6673,89.7112,5400.0
2018-04-18 11:00:00,102.07,102.17,102.05,102.16,9261.0,89.72,89.8079,89.7024,89.7991,9261.0
2018-04-18 11:10:00,102.16,102.17,102.09,102.13,3980.0,89.7991,89.8079,89.7376,89.7728,3980.0
2018-04-18 11:20:00,102.1,102.17,102.1,102.17,3107.0,89.7464,89.8079,89.7464,89.8079,3107.0
2018-04-18 11:30:00,102.14,102.17,102.09,102.14,2566.0,89.7815,89.8079,89.7376,89.7815,2566.0
2018-04-18 11:40:00,102.12,102.12,102.01,102.04,11538.0,89.764,89.764,89.6673,89.6936,11538.0
2018-04-18 11:50:00,102.05,102.08,102.0,102.0,5441.0,89.7024,89.7288,89.6585,89.6585,5441.0
2018-04-18 12:00:00,101.98,102.05,101.98,102.04,3333.0,89.6409,89.7024,89.6409,89.6936,3333.0
2018-04-18 12:10:00,102.04,102.08,102.04,102.07,1698.0,89.6936,89.7288,89.6936,89.72,1698.0
2018-04-18 12:20:00,102.03,102.03,101.96,101.98,4109.0,89.6849,89.6849,89.6233,89.6409,4109.0
2018-04-18 12:30:00,101.98,102.0,101.9,101.91,3745.0,89.6409,89.6585,89.5706,89.5794,3745.0
2018-04-18 12:40:00,101.92,101.98,101.91,101.92,4629.0,89.5882,89.6409,89.5794,89.5882,4629.0
2018-04-18 12:50:00,101.93,102.03,101.92,102.01,7598.0,89.597,89.6849,89.5882,89.6673,7598.0
2018-04-18 13:00:00,102.01,102.04,102.0,102.03,10511.0,89.6673,89.6936,89.6585,89.6849,10511.0
2018-04-18 13:10:00,102.02,102.1,102.01,102.1,2864.0,89.6761,89.7464,89.6673,89.7464,2864.0
2018-04-18 13:20:00,102.1,102.11,102.0,102.03,2230.0,89.7464,89.7552,89.6585,89.6849,2230.0
2018-04-18 13:30:00,102.03,102.04,101.97,102.0,5770.0,89.6849,89.6936,89.6321,89.6585,5770.0
2018-04-18 13:40:00,102.0,102.0,101.94,101.97,5726.0,89.6585,89.6585,89.6057,89.6321,5726.0
2018-04-18 13:50:00,101.96,101.98,101.9,101.9,6602.0,89.6233,89.6409,89.5706,89.5706,6602.0
2018-04-18 14:00:00,101.83,102.01,101.83,101.99,5725.0,89.509,89.6673,89.509,89.6497,5725.0
2018-04-18 14:10:00,102.0,102.03,102.0,102.02,9528.0,89.6585,89.6849,89.6585,89.6761,9528.0
2018-04-18 14:20:00,102.02,102.04,101.99,102.02,7199.0,89.6761,89.6936,89.6497,89.6761,7199.0
2018-04-18 14:30:00,102.02,102.02,101.95,101.96,2185.0,89.6761,89.6761,89.6145,89.6233,2185.0
2018-04-18 14:40:00,101.96,101.98,101.93,101.98,6020.0,89.6233,89.6409,89.597,89.6409,6020.0
2018-04-18 14:50:00,102.01,102.04,101.98,102.03,3654.0,89.6673,89.6936,89.6409,89.6849,3654.0
2018-04-18 15:00:00,101.93,101.99,101.9,101.99,25822.0,89.597,89.6497,89.5706,89.6497,25822.0
2018-04-18 15:10:00,101.97,101.99,101.93,101.96,9081.0,89.6321,89.6497,89.597,89.6233,9081.0
2018-04-18 15:20:00,101.99,101.99,101.89,101.91,3200.0,89.6497,89.6497,89.5618,89.5794,3200.0
2018-04-18 15:30:00,101.9,101.91,101.87,101.9,11133.0,89.5706,89.5794,89.5442,89.5706,11133.0
2018-04-18 15:40:00,101.87,101.87,101.71,101.72,17843.0,89.5442,89.5442,89.4036,89.4124,17843.0
2018-04-18 15:50:00,101.73,101.76,101.7,101.71,20400.0,89.4211,89.4475,89.3948,89.4036,20400.0
2018-04-19 09:30:00,101.56,101.56,101.22,101.41,13021.0,89.2717,89.2717,88.9729,89.1399,13021.0
2018-04-19 09:40:00,101.41,101.41,101.2,101.2,8534.0,89.1399,89.1399,88.9553,88.9553,8534.0
2018-04-19 09:50:00,101.18,101.25,101.14,101.22,2586.0,88.9377,88.9992,88.9025,88.9729,2586.0
2018-04-19 10:00:00,101.26,101.27,101.09,101.11,3994.0,89.008,89.0168,88.8586,88.8762,3994.0
2018-04-19 10:10:00,101.11,101.41,101.07,101.41,3468.0,88.8762,89.1399,88.841,89.1399,3468.0
2018-04-19 10:20:00,101.34,101.4,101.32,101.34,6524.0,89.0783,89.1311,89.0608,89.0783,6524.0
2018-04-19 10:30:00,101.34,101.48,101.33,101.48,1143.0,89.0783,89.2014,89.0695,89.2014,1143.0
2018-04-19 10:40:00,101.42,101.42,101.25,101.26,6519.0,89.1487,89.1487,88.9992,89.008,6519.0
2018-04-19 10:50:00,101.23,101.23,101.09,101.09,3594.0,88.9816,88.9816,88.8586,88.8586,3594.0
2018-04-19 11:00:00,101.11,101.11,101.04,101.07,4917.0,88.8762,88.8762,88.8146,88.841,4917.0
2018-04-19 11:10:00,101.01,101.03,100.96,101.03,27524.0,88.7883,88.8058,88.7443,88.8058,27524.0
2018-04-19 11:20:00,100.99,101.09,100.97,101.08,4916.0,88.7707,88.8586,88.7531,88.8498,4916.0
2018-04-19 11:30:00,101.07,101.08,101.01,101.01,2895.0,88.841,88.8498,88.7883,88.7883,2895.0
2018-04-19 11:40:00,101.0,101.03,100.96,101.02,6587.0,88.7795,88.8058,88.7443,88.7971,6587.0
2018-04-19 11:50:00,101.02,101.02,100.82,100.82,12621.0,88.7971,88.7971,88.6213,88.6213,12621.0
2018-04-19 12:00:00,100.82,100.85,100.73,100.76,8597.0,88.6213,88.6476,88.5421,88.5685,8597.0
2018-04-19 12:10:00,100.76,100.79,100.74,100.78,4954.0,88.5685,88.5949,88.5509,88.5861,4954.0
2018-04-19 12:20:00,100.81,100.81,100.72,100.73,4042.0,88.6125,88.6125,88.5334,88.5421,4042.0
2018-04-19 12:30:00,100.8,100.84,100.75,100.83,2555.0,88.6037,88.6388,88.5597,88.63,2555.0
2018-04-19 12:40:00,100.81,100.89,100.76,100.86,8676.0,88.6125,88.6828,88.5685,88.6564,8676.0
2018-04-19 12:50:00,100.85,100.86,100.77,100.78,4768.0,88.6476,88.6564,88.5773,88.5861,4768.0
2018-04-19 13:00:00,100.7,100.72,100.61,100.61,12237.0,88.5158,88.5334,88.4367,88.4367,12237.0
2018-04-19 13:10:00,100.6,100.64,100.58,100.6,7643.0,88.4279,88.463,88.4103,88.4279,7643.0
2018-04-19 13:20:00,100.6,100.65,100.56,100.6,4621.0,88.4279,88.4718,88.3927,88.4279,4621.0
2018-04-19 13:30:00,100.59,100.68,100.57,100.67,9718.0,88.4191,88.4982,88.4015,88.4894,9718.0
2018-04-19 13:40:00,100.66,100.74,100.65,100.72,12514.0,88.4806,88.5509,88.4718,88.5334,12514.0
2018-04-19 13:50:00,100.74,100.8,100.74,100.75,9128.0,88.5509,88.6037,88.5509,88.5597,9128.0
2018-04-19 14:00:00,100.77,100.8,100.7,100.73,6262.0,88.5773,88.6037,88.5158,88.5421,6262.0
2018-04-19 14:10:00,100.75,100.79,100.72,100.72,4463.0,88.5597,88.5949,88.5334,88.5334,4463.0
2018-04-19 14:20:00,100.74,100.76,100.64,100.75,25854.0,88.5509,88.5685,88.463,88.5597,25854.0
2018-04-19 14:30:00,100.72,100.82,100.68,100.81,7182.0,88.5334,88.6213,88.4982,88.6125,7182.0
2018-04-19 14:40:00,100.8,100.9,100.79,100.86,5822.0,88.6037,88.6916,88.5949,88.6564,5822.0
2018-04-19 14:50:00,100.81,100.91,100.8,100.89,8225.0,88.6125,88.7004,88.6037,88.6828,8225.0
2018-04-19 15:00:00,100.91,100.97,100.88,100.97,4768.0,88.7004,88.7531,88.674,88.7531,4768.0
2018-04-19 15:10:00,100.96,100.97,100.86,100.92,3335.0,88.7443,88.7531,88.6564,88.7092,3335.0
2018-04-19 15:20:00,100.92,100.94,100.8,100.8,5731.0,88.7092,88.7267,88.6037,88.6037,5731.0
2018-04-19 15:30:00,100.77,101.19,100.76,101.07,48573.0,88.5773,88.9465,88.5685,88.841,48573.0
2018-04-19 15:40:00,101.03,101.13,100.99,101.01,7433.0,88.8058,88.8937,88.7707,88.7883,7433.0
2018-04-19 15:50:00,101.02,101.05,100.91,100.99,23442.0,88.7971,88.8234,88.7004,88.7707,23442.0
2018-04-20 09:30:00,101.0,101.11,100.84,100.92,12605.0,88.7795,88.8762,88.6388,88.7092,12605.0
2018-04-20 09:40:00,100.94,101.03,100.87,100.93,4818.0,88.7267,88.8058,88.6652,88.7179,4818.0
2018-04-20 09:50:00,100.95,100.95,100.9,100.92,2460.0,88.7355,88.7355,88.6916,88.7092,2460.0
2018-04-20 10:00:00,100.93,100.94,100.78,100.79,6581.0,88.7179,88.7267,88.5861,88.5949,6581.0
2018-04-20 10:10:00,100.72,100.75,100.67,100.75,2418.0,88.5334,88.5597,88.4894,88.5597,2418.0
2018-04-20 10:20:00,100.76,100.79,100.74,100.77,2271.0,88.5685,88.5949,88.5509,88.5773,2271.0
2018-04-20 10:30:00,100.79,100.83,100.74,100.75,4163.0,88.5949,88.63,88.5509,88.5597,4163.0
2018-04-20 10:40:00,100.69,100.74,100.64,100.64,25261.0,88.507,88.5509,88.463,88.463,25261.0
2018-04-20 10:50:00,100.63,100.63,100.45,100.48,12782.0,88.4542,88.4542,88.296,88.3224,12782.0
2018-04-20 11:00:00,100.48,100.5,100.27,100.31,9455.0,88.3224,88.34,88.1378,88.173,9455.0
2018-04-20 11:10:00,100.23,100.27,100.1,100.26,5686.0,88.1026,88.1378,87.9884,88.129,5686.0
2018-04-20 11:20:00,100.28,100.3,100.17,100.17,4895.0,88.1466,88.1642,88.0499,88.0499,4895.0
2018-04-20 11:30:00,100.22,100.44,100.22,100.44,3925.0,88.0939,88.2872,88.0939,88.2872,3925.0
2018-04-20 11:40:00,100.46,100.53,100.44,100.45,4177.0,88.3048,88.3663,88.2872,88.296,4177.0
2018-04-20 11:50:00,100.41,100.45,100.36,100.42,2048.0,88.2609,88.296,88.2169,88.2697,2048.0
2018-04-20 12:00:00,100.36,100.39,100.3,100.39,5094.0,88.2169,88.2433,88.1642,88.2433,5094.0
2018-04-20 12:10:00,100.36,100.38,100.23,100.23,4045.0,88.2169,88.2345,88.1026,88.1026,4045.0
2018-04-20 12:20:00,100.23,100.32,100.23,100.3,1917.0,88.1026,88.1818,88.1026,88.1642,1917.0
2018-04-20 12:30:00,100.24,100.31,100.17,100.26,12274.0,88.1114,88.173,88.0499,88.129,12274.0
2018-04-20 12:40:00,100.19,100.23,100.06,100.11,5058.0,88.0675,88.1026,87.9532,87.9972,5058.0
2018-04-20 12:50:00,100.1,100.21,100.09,100.21,3279.0,87.9884,88.0851,87.9796,88.0851,3279.0
2018-04-20 13:00:00,100.19,100.2,100.1,100.16,7484.0,88.0675,88.0763,87.9884,88.0411,7484.0
2018-04-20 13:10:00,100.17,100.29,100.17,100.25,4691.0,88.0499,88.1554,88.0499,88.1202,4691.0
2018-04-20 13:20:00,100.25,100.33,100.19,100.32,7531.0,88.1202,88.1905,88.0675,88.1818,7531.0
2018-04-20 13:30:00,100.35,100.45,100.3,100.44,5117.0,88.2081,88.296,88.1642,88.2872,5117.0
2018-04-20 13:40:00,100.45,100.46,100.39,100.39,1140.0,88.296,88.3048,88.2433,88.2433,1140.0
2018-04-20 13:50:00,100.4,100.48,100.39,100.41,5408.0,88.2521,88.3224,88.2433,88.2609,5408.0
2018-04-20 14:00:00,100.39,100.42,100.37,100.42,1486.0,88.2433,88.2697,88.2257,88.2697,1486.0
2018-04-20 14:10:00,100.39,100.39,100.32,100.32,5685.0,88.2433,88.2433,88.1818,88.1818,5685.0
2018-04-20 14:20:00,100.33,100.38,100.3,100.37,6590.0,88.1905,88.2345,88.1642,88.2257,6590.0
2018-04-20 14:30:00,100.38,100.4,100.2,100.23,7661.0,88.2345,88.2521,88.0763,88.1026,7661.0
2018-04-20 14:40:00,100.28,100.29,100.21,100.24,2289.0,88.1466,88.1554,88.0851,88.1114,2289.0
2018-04-20 14:50:00,100.23,100.28,100.18,100.25,15673.0,88.1026,88.1466,88.0587,88.1202,15673.0
2018-04-20 15:00:00,100.25,100.25,99.95,99.96,14581.0,88.1202,88.1202,87.8565,87.8653,14581.0
2018-04-20 15:10:00,99.96,100.06,99.94,99.94,18964.0,87.8653,87.9532,87.8477,87.8477,18964.0
2018-04-20 15:20:00,99.93,100.07,99.93,100.02,4136.0,87.8389,87.962,87.8389,87.9181,4136.0
2018-04-20 15:30:00,100.04,100.17,99.98,100.16,5313.0,87.9356,88.0499,87.8829,88.0411,5313.0
2018-04-20 15:40:00,100.16,100.21,100.05,100.12,14776.0,88.0411,88.0851,87.9444,88.006,14776.0
2018-04-20 15:50:00,100.13,100.26,100.05,100.26,29016.0,88.0147,88.129,87.9444,88.129,29016.0
2018-04-23 09:30:00,100.36,100.7,100.36,100.41,16183.0,88.2169,88.5158,88.2169,88.2609,16183.0
2018-04-23 09:40:00,100.36,100.44,100.29,100.31,6047.0,88.2169,88.2872,88.1554,88.173,6047.0
2018-04-23 09:50:00,100.32,100.55,100.27,100.55,11000.0,88.1818,88.3839,88.1378,88.3839,11000.0
2018-04-23 10:00:00,100.57,100.58,100.44,100.44,7141.0,88.4015,88.4103,88.2872,88.2872,7141.0
2018-04-23 10:10:00,100.48,100.54,100.42,100.51,5225.0,88.3224,88.3751,88.2697,88.3488,5225.0
2018-04-23 10:20:00,100.47,100.6,100.46,100.46,5039.0,88.3136,88.4279,88.3048,88.3048,5039.0
2018-04-23 10:30:00,100.49,100.52,100.32,100.4,11004.0,88.3312,88.3576,88.1818,88.2521,11004.0
2018-04-23 10:40:00,100.38,100.51,100.34,100.49,6256.0,88.2345,88.3488,88.1993,88.3312,6256.0
2018-04-23 10:50:00,100.49,100.55,100.49,100.52,13530.0,88.3312,88.3839,88.3312,88.3576,13530.0
2018-04-23 11:00:00,100.52,100.7,100.51,100.7,5643.0,88.3576,88.5158,88.3488,88.5158,5643.0
2018-04-23 11:10:00,100.72,100.84,100.71,100.8,8435.0,88.5334,88.6388,88.5246,88.6037,8435.0
2018-04-23 11:20:00,100.78,100.79,100.71,100.71,2880.0,88.5861,88.5949,88.5246,88.5246,2880.0
2018-04-23 11:30:00,100.77,100.78,100.66,100.67,2182.0,88.5773,88.5861,88.4806,88.4894,2182.0
2018-04-23 11:40:00,100.7,100.75,100.58,100.58,5804.0,88.5158,88.5597,88.4103,88.4103,5804.0
2018-04-23 11:50:00,100.58,100.68,100.57,100.62,3838.0,88.4103,88.4982,88.4015,88.4455,3838.0
2018-04-23 12:00:00,100.68,100.69,100.64,100.64,3071.0,88.4982,88.507,88.463,88.463,3071.0
2018-04-23 12:10:00,100.62,100.65,100.5,100.51,3954.0,88.4455,88.4718,88.34,88.3488,3954.0
2018-04-23 12:20:00,100.51,100.53,100.46,100.47,5046.0,88.3488,88.3663,88.3048,88.3136,5046.0
2018-04-23 12:30:00,100.48,100.5,100.43,100.49,3824.0,88.3224,88.34,88.2784,88.3312,3824.0
2018-04-23 12:40:00,100.49,100.5,100.38,100.38,1900.0,88.3312,88.34,88.2345,88.2345,1900.0
2018-04-23 12:50:00,100.37,100.43,100.37,100.43,3123.0,88.2257,88.2784,88.2257,88.2784,3123.0
2018-04-23 13:00:00,100.43,100.46,100.39,100.4,3556.0,88.2784,88.3048,88.2433,88.2521,3556.0
2018-04-23 13:10:00,100.44,100.45,100.4,100.41,4675.0,88.2872,88.296,88.2521,88.2609,4675.0
2018-04-23 13:20:00,100.42,100.44,100.38,100.41,4406.0,88.2697,88.2872,88.2345,88.2609,4406.0
2018-04-23 13:30:00,100.47,100.47,100.37,100.42,3748.0,88.3136,88.3136,88.2257,88.2697,3748.0
2018-04-23 13:40:00,100.4,100.43,100.38,100.42,3124.0,88.2521,88.2784,88.2345,88.2697,3124.0
2018-04-23 13:50:00,100.43,100.54,100.41,100.51,7562.0,88.2784,88.3751,88.2609,88.3488,7562.0
2018-04-23 14:00:00,100.5,100.51,100.23,100.24,3799.0,88.34,88.3488,88.1026,88.1114,3799.0
2018-04-23 14:10:00,100.23,100.24,100.18,100.2,12554.0,88.1026,88.1114,88.0587,88.0763,12554.0
2018-04-23 14:20:00,100.21,100.22,100.12,100.18,10033.0,88.0851,88.0939,88.006,88.0587,10033.0
2018-04-23 14:30:00,100.17,100.19,100.12,100.17,7314.0,88.0499,88.0675,88.006,88.0499,7314.0
2018-04-23 14:40:00,100.2,100.24,100.14,100.17,5518.0,88.0763,88.1114,88.0235,88.0499,5518.0
2018-04-23 14:50:00,100.12,100.12,100.0,100.07,3511.0,88.006,88.006,87.9005,87.962,3511.0
2018-04-23 15:00:00,100.07,100.26,100.06,100.24,1992.0,87.962,88.129,87.9532,88.1114,1992.0
2018-04-23 15:10:00,100.21,100.28,100.2,100.24,6338.0,88.0851,88.1466,88.0763,88.1114,6338.0
2018-04-23 15:20:00,100.31,100.34,100.26,100.33,2672.0,88.173,88.1993,88.129,88.1905,2672.0
2018-04-23 15:30:00,100.32,100.37,100.29,100.29,10187.0,88.1818,88.2257,88.1554,88.1554,10187.0
2018-04-23 15:40:00,100.28,100.4,100.26,100.38,8347.0,88.1466,88.2521,88.129,88.2345,8347.0
2018-04-23 15:50:00,100.39,100.44,100.39,100.42,9051.0,88.2433,88.2872,88.2433,88.2697,9051.0
2018-04-24 09:30:00,100.85,100.91,100.61,100.86,16039.0,88.6476,88.7004,88.4367,88.6564,16039.0
2018-04-24 09:40:00,100.82,100.98,100.82,100.92,7771.0,88.6213,88.7619,88.6213,88.7092,7771.0
2018-04-24 09:50:00,100.84,100.86,100.71,100.76,3658.0,88.6388,88.6564,88.5246,88.5685,3658.0
2018-04-24 10:00:00,100.79,100.97,100.78,100.94,15649.0,88.5949,88.7531,88.5861,88.7267,15649.0
2018-04-24 10:10:00,100.92,100.92,100.7,100.7,7091.0,88.7092,88.7092,88.5158,88.5158,7091.0
2018-04-24 10:20:00,100.7,100.7,100.54,100.66,6488.0,88.5158,88.5158,88.3751,88.4806,6488.0
2018-04-24 10:30:00,100.64,100.69,100.55,100.63,8916.0,88.463,88.507,88.3839,88.4542,8916.0
2018-04-24 10:40:00,100.65,100.77,100.61,100.76,10536.0,88.4718,88.5773,88.4367,88.5685,10536.0
2018-04-24 10:50:00,100.79,100.8,100.67,100.68,2604.0,88.5949,88.6037,88.4894,88.4982,2604.0
2018-04-24 11:00:00,100.63,100.66,100.52,100.56,10282.0,88.4542,88.4806,88.3576,88.3927,10282.0
2018-04-24 11:10:00,100.57,100.62,100.49,100.55,10624.0,88.4015,88.4455,88.3312,88.3839,10624.0
2018-04-24 11:20:00,100.71,100.84,100.67,100.78,3439.0,88.5246,88.6388,88.4894,88.5861,3439.0
2018-04-24 11:30:00,100.83,100.83,100.69,100.75,7945.0,88.63,88.63,88.507,88.5597,7945.0
2018-04-24 11:40:00,100.74,100.85,100.61,100.63,6017.0,88.5509,88.6476,88.4367,88.4542,6017.0
2018-04-24 11:50:00,100.65,100.69,100.48,100.48,5823.0,88.4718,88.507,88.3224,88.3224,5823.0
2018-04-24 12:00:00,100.46,100.5,100.38,100.41,11315.0,88.3048,88.34,88.2345,88.2609,11315.0
2018-04-24 12:10:00,100.33,100.42,100.13,100.15,5468.0,88.1905,88.2697,88.0147,88.0323,5468.0
2018-04-24 12:20:00,100.12,100.26,100.12,100.17,3428.0,88.006,88.129,88.006,88.0499,3428.0
2018-04-24 12:30:00,100.18,100.2,99.96,100.02,58173.0,88.0587,88.0763,87.8653,87.9181,58173.0
2018-04-24 12:40:00,100.02,100.03,99.96,100.02,2026.0,87.9181,87.9268,87.8653,87.9181,2026.0
2018-04-24 12:50:00,100.05,100.08,99.68,99.68,10406.0,87.9444,87.9708,87.6192,87.6192,10406.0
2018-04-24 13:00:00,99.73,99.8,99.7,99.79,10619.0,87.6631,87.7247,87.6368,87.7159,10619.0
2018-04-24 13:10:00,99.8,99.81,99.65,99.65,13543.0,87.7247,87.7335,87.5928,87.5928,13543.0
2018-04-24 13:20:00,99.66,99.7,99.55,99.6,5299.0,87.6016,87.6368,87.5049,87.5489,5299.0
2018-04-24 13:30:00,99.55,99.63,99.38,99.39,11688.0,87.5049,87.5752,87.3555,87.3643,11688.0
2018-04-24 13:40:00,99.39,99.39,99.27,99.35,13114.0,87.3643,87.3643,87.2588,87.3291,13114.0
2018-04-24 13:50:00,99.22,99.23,99.05,99.13,9194.0,87.2148,87.2236,87.0654,87.1357,9194.0
2018-04-24 14:00:00,99.12,99.12,98.89,99.02,12533.0,87.1269,87.1269,86.9248,87.039,12533.0
2018-04-24 14:10:00,99.05,99.26,99.05,99.11,25196.0,87.0654,87.25,87.0654,87.1182,25196.0
2018-04-24 14:20:00,99.15,99.31,99.08,99.08,8023.0,87.1533,87.294,87.0918,87.0918,8023.0
2018-04-24 14:30:00,99.02,99.13,98.82,98.84,12331.0,87.039,87.1357,86.8632,86.8808,12331.0
2018-04-24 14:40:00,98.84,99.15,98.84,99.08,10894.0,86.8808,87.1533,86.8808,87.0918,10894.0
2018-04-24 14:50:00,99.13,99.24,99.03,99.17,14959.0,87.1357,87.2324,87.0478,87.1709,14959.0
2018-04-24 15:00:00,99.22,99.46,99.22,99.4,7943.0,87.2148,87.4258,87.2148,87.3731,7943.0
2018-04-24 15:10:00,99.37,99.57,99.37,99.38,12974.0,87.3467,87.5225,87.3467,87.3555,12974.0
2018-04-24 15:20:00,99.37,99.58,99.36,99.39,5464.0,87.3467,87.5313,87.3379,87.3643,5464.0
2018-04-24 15:30:00,99.33,99.34,99.15,99.18,7908.0,87.3115,87.3203,87.1533,87.1797,7908.0
2018-04-24 15:40:00,99.19,99.45,99.03,99.4,11521.0,87.1885,87.417,87.0478,87.3731,11521.0
2018-04-24 15:50:00,99.39,99.49,99.38,99.45,25072.0,87.3643,87.4522,87.3555,87.417,25072.0
2018-04-25 09:30:00,99.37,99.38,99.05,99.06,13004.0,87.3467,87.3555,87.0654,87.0742,13004.0
2018-04-25 09:40:00,99.12,99.12,98.76,98.95,14086.0,87.1269,87.1269,86.8105,86.9775,14086.0
2018-04-25 09:50:00,98.87,99.05,98.85,98.87,13188.0,86.9072,87.0654,86.8896,86.9072,13188.0
2018-04-25 10:00:00,98.95,99.16,98.91,99.08,22995.0,86.9775,87.1621,86.9424,87.0918,22995.0
2018-04-25 10:10:00,99.09,99.19,99.06,99.06,17925.0,87.1006,87.1885,87.0742,87.0742,17925.0
2018-04-25 10:20:00,99.05,99.38,99.03,99.28,13260.0,87.0654,87.3555,87.0478,87.2676,13260.0
2018-04-25 10:30:00,99.25,99.5,99.25,99.45,11855.0,87.2412,87.461,87.2412,87.417,11855.0
2018-04-25 10:40:00,99.36,99.54,99.35,99.53,9603.0,87.3379,87.4961,87.3291,87.4873,9603.0
2018-04-25 10:50:00,99.48,99.48,99.37,99.42,4501.0,87.4434,87.4434,87.3467,87.3906,4501.0
2018-04-25 11:00:00,99.4,99.5,99.38,99.43,6435.0,87.3731,87.461,87.3555,87.3994,6435.0
2018-04-25 11:10:00,99.46,99.54,99.39,99.41,8882.0,87.4258,87.4961,87.3643,87.3819,8882.0
2018-04-25 11:20:00,99.38,99.5,99.38,99.49,2561.0,87.3555,87.461,87.3555,87.4522,2561.0
2018-04-25 11:30:00,99.47,99.48,99.26,99.28,7192.0,87.4346,87.4434,87.25,87.2676,7192.0
2018-04-25 11:40:00,99.26,99.34,99.26,99.34,2821.0,87.25,87.3203,87.25,87.3203,2821.0
2018-04-25 11:50:00,99.18,99.32,99.16,99.17,6881.0,87.1797,87.3027,87.1621,87.1709,6881.0
2018-04-25 12:00:00,99.17,99.22,99.14,99.19,5019.0,87.1709,87.2148,87.1445,87.1885,5019.0
2018-04-25 12:10:00,99.17,99.31,99.16,99.31,3463.0,87.1709,87.294,87.1621,87.294,3463.0
2018-04-25 12:20:00,99.32,99.39,99.28,99.39,2331.0,87.3027,87.3643,87.2676,87.3643,2331.0
2018-04-25 12:30:00,99.35,99.49,99.34,99.43,2143.0,87.3291,87.4522,87.3203,87.3994,2143.0
2018-04-25 12:40:00,99.42,99.46,99.4,99.4,11127.0,87.3906,87.4258,87.3731,87.3731,11127.0
2018-04-25 12:50:00,99.38,99.4,99.37,99.4,1380.0,87.3555,87.3731,87.3467,87.3731,1380.0
2018-04-25 13:00:00,99.44,99.54,99.44,99.5,3395.0,87.4082,87.4961,87.4082,87.461,3395.0
2018-04-25 13:10:00,99.47,99.47,99.36,99.36,6176.0,87.4346,87.4346,87.3379,87.3379,6176.0
2018-04-25 13:20:00,99.34,99.44,99.32,99.43,2758.0,87.3203,87.4082,87.3027,87.3994,2758.0
2018-04-25 13:30:00,99.45,99.65,99.44,99.59,8720.0,87.417,87.5928,87.4082,87.5401,8720.0
2018-04-25 13:40:00,99.59,99.62,99.48,99.48,6076.0,87.5401,87.5664,87.4434,87.4434,6076.0
2018-04-25 13:50:00,99.48,99.62,99.46,99.58,6762.0,87.4434,87.5664,87.4258,87.5313,6762.0
2018-04-25 14:00:00,99.55,99.57,99.52,99.52,5305.0,87.5049,87.5225,87.4785,87.4785,5305.0
2018-04-25 14:10:00,99.49,99.53,99.48,99.53,3623.0,87.4522,87.4873,87.4434,87.4873,3623.0
2018-04-25 14:20:00,99.49,99.55,99.39,99.5,17025.0,87.4522,87.5049,87.3643,87.461,17025.0
2018-04-25 14:30:00,99.45,99.66,99.44,99.61,7520.0,87.417,87.6016,87.4082,87.5577,7520.0
2018-04-25 14:40:00,99.65,99.77,99.61,99.76,5573.0,87.5928,87.6983,87.5577,87.6895,5573.0
2018-04-25 14:50:00,99.73,99.88,99.72,99.88,1650.0,87.6631,87.795,87.6543,87.795,1650.0
2018-04-25 15:00:00,99.89,99.91,99.82,99.82,9828.0,87.8038,87.8214,87.7423,87.7423,9828.0
2018-04-25 15:10:00,99.86,99.91,99.8,99.8,10412.0,87.7774,87.8214,87.7247,87.7247,10412.0
2018-04-25 15:20:00,99.75,99.84,99.74,99.74,6101.0,87.6807,87.7598,87.6719,87.6719,6101.0
2018-04-25 15:30:00,99.8,99.86,99.63,99.63,23680.0,87.7247,87.7774,87.5752,87.5752,23680.0
2018-04-25 15:40:00,99.61,99.67,99.45,99.5,8629.0,87.5577,87.6104,87.417,87.461,8629.0
2018-04-25 15:50:00,99.48,99.73,99.48,99.73,18915.0,87.4434,87.6631,87.4434,87.6631,18915.0
2018-04-26 09:30:00,99.97,100.0,99.72,99.87,26610.0,87.8741,87.9005,87.6543,87.7862,26610.0
2018-04-26 09:40:00,99.88,99.89,99.72,99.75,8207.0,87.795,87.8038,87.6543,87.6807,8207.0
2018-04-26 09:50:00,99.77,99.99,99.76,99.97,7648.0,87.6983,87.8917,87.6895,87.8741,7648.0
2018-04-26 10:00:00,99.98,100.16,99.93,100.1,6982.0,87.8829,88.0411,87.8389,87.9884,6982.0
2018-04-26 10:10:00,100.14,100.19,100.07,100.07,5456.0,88.0235,88.0675,87.962,87.962,5456.0
2018-04-26 10:20:00,100.09,100.13,99.99,100.13,4680.0,87.9796,88.0147,87.8917,88.0147,4680.0
2018-04-26 10:30:00,100.14,100.25,100.14,100.25,5419.0,88.0235,88.1202,88.0235,88.1202,5419.0
2018-04-26 10:40:00,100.25,100.26,100.15,100.16,7649.0,88.1202,88.129,88.0323,88.0411,7649.0
2018-04-26 10:50:00,100.17,100.36,100.16,100.35,11040.0,88.0499,88.2169,88.0411,88.2081,11040.0
2018-04-26 11:00:00,100.35,100.37,100.23,100.23,5269.0,88.2081,88.2257,88.1026,88.1026,5269.0
2018-04-26 11:10:00,100.25,100.26,100.08,100.1,12638.0,88.1202,88.129,87.9708,87.9884,12638.0
2018-04-26 11:20:00,100.13,100.13,100.08,100.11,4520.0,88.0147,88.0147,87.9708,87.9972,4520.0
2018-04-26 11:30:00,100.04,100.13,100.0,100.01,3551.0,87.9356,88.0147,87.9005,87.9093,3551.0
2018-04-26 11:40:00,100.04,100.04,99.98,99.99,2352.0,87.9356,87.9356,87.8829,87.8917,2352.0
2018-04-26 11:50:00,99.98,100.02,99.93,100.02,4527.0,87.8829,87.9181,87.8389,87.9181,4527.0
2018-04-26 12:00:00,100.12,100.14,100.1,100.13,1597.0,88.006,88.0235,87.9884,88.0147,1597.0
2018-04-26 12:10:00,100.18,100.25,100.13,100.25,11429.0,88.0587,88.1202,88.0147,88.1202,11429.0
2018-04-26 12:20:00,100.24,100.3,100.24,100.26,3404.0,88.1114,88.1642,88.1114,88.129,3404.0
2018-04-26 12:30:00,100.23,100.24,100.22,100.22,1141.0,88.1026,88.1114,88.0939,88.0939,1141.0
2018-04-26 12:40:00,100.25,100.26,100.17,100.17,1830.0,88.1202,88.129,88.0499,88.0499,1830.0
2018-04-26 12:50:00,100.2,100.28,100.18,100.25,3003.0,88.0763,88.1466,88.0587,88.1202,3003.0
2018-04-26 13:00:00,100.26,100.36,100.26,100.33,2724.0,88.129,88.2169,88.129,88.1905,2724.0
2018-04-26 13:10:00,100.34,100.48,100.34,100.44,4729.0,88.1993,88.3224,88.1993,88.2872,4729.0
2018-04-26 13:20:00,100.44,100.47,100.39,100.42,6226.0,88.2872,88.3136,88.2433,88.2697,6226.0
2018-04-26 13:30:00,100.38,100.47,100.36,100.38,3457.0,88.2345,88.3136,88.2169,88.2345,3457.0
2018-04-26 13:40:00,100.41,100.5,100.41,100.49,385.0,88.2609,88.34,88.2609,88.3312,385.0
2018-04-26 13:50:00,100.48,100.52,100.45,100.51,1590.0,88.3224,88.3576,88.296,88.3488,1590.0
2018-04-26 14:00:00,100.55,100.57,100.5,100.5,3509.0,88.3839,88.4015,88.34,88.34,3509.0
2018-04-26 14:10:00,100.55,100.59,100.51,100.53,6885.0,88.3839,88.4191,88.3488,88.3663,6885.0
2018-04-26 14:20:00,100.54,100.57,100.52,100.55,4235.0,88.3751,88.4015,88.3576,88.3839,4235.0
2018-04-26 14:30:00,100.58,100.62,100.54,100.56,4172.0,88.4103,88.4455,88.3751,88.3927,4172.0
2018-04-26 14:40:00,100.62,100.72,100.61,100.66,3739.0,88.4455,88.5334,88.4367,88.4806,3739.0
2018-04-26 14:50:00,100.65,100.71,100.65,100.68,6923.0,88.4718,88.5246,88.4718,88.4982,6923.0
2018-04-26 15:00:00,100.69,100.75,100.63,100.63,4364.0,88.507,88.5597,88.4542,88.4542,4364.0
2018-04-26 15:10:00,100.63,100.68,100.61,100.61,12749.0,88.4542,88.4982,88.4367,88.4367,12749.0
2018-04-26 15:20:00,100.64,100.64,100.48,100.48,8664.0,88.463,88.463,88.3224,88.3224,8664.0
2018-04-26 15:30:00,100.51,100.57,100.49,100.5,3992.0,88.3488,88.4015,88.3312,88.34,3992.0
2018-04-26 15:40:00,100.47,100.57,100.45,100.47,14287.0,88.3136,88.4015,88.296,88.3136,14287.0
2018-04-26 15:50:00,100.46,100.5,100.4,100.48,15311.0,88.3048,88.34,88.2521,88.3224,15311.0
2018-04-27 09:30:00,100.5,100.61,100.37,100.42,8322.0,88.34,88.4367,88.2257,88.2697,8322.0
2018-04-27 09:40:00,100.49,100.76,100.49,100.67,5283.0,88.3312,88.5685,88.3312,88.4894,5283.0
2018-04-27 09:50:00,100.59,100.66,100.58,100.66,1898.0,88.4191,88.4806,88.4103,88.4806,1898.0
2018-04-27 10:00:00,100.65,100.75,100.62,100.71,2640.0,88.4718,88.5597,88.4455,88.5246,2640.0
2018-04-27 10:10:00,100.59,100.79,100.59,100.79,4840.0,88.4191,88.5949,88.4191,88.5949,4840.0
2018-04-27 10:20:00,100.77,100.77,100.72,100.72,486.0,88.5773,88.5773,88.5334,88.5334,486.0
2018-04-27 10:30:00,100.59,100.61,100.46,100.46,11360.0,88.4191,88.4367,88.3048,88.3048,11360.0
2018-04-27 10:40:00,100.42,100.52,100.42,100.5,5259.0,88.2697,88.3576,88.2697,88.34,5259.0
2018-04-27 10:50:00,100.45,100.47,100.32,100.41,8164.0,88.296,88.3136,88.1818,88.2609,8164.0
2018-04-27 11:00:00,100.5,100.62,100.5,100.61,3753.0,88.34,88.4455,88.34,88.4367,3753.0
2018-04-27 11:10:00,100.63,100.66,100.59,100.59,3696.0,88.4542,88.4806,88.4191,88.4191,3696.0
2018-04-27 11:20:00,100.59,100.66,100.55,100.66,3832.0,88.4191,88.4806,88.3839,88.4806,3832.0
2018-04-27 11:30:00,100.62,100.66,100.58,100.63,3371.0,88.4455,88.4806,88.4103,88.4542,3371.0
2018-04-27 11:40:00,100.59,100.6,100.52,100.55,4483.0,88.4191,88.4279,88.3576,88.3839,4483.0
2018-04-27 11:50:00,100.54,100.57,100.47,100.56,4959.0,88.3751,88.4015,88.3136,88.3927,4959.0
2018-04-27 12:00:00,100.55,100.66,100.55,100.62,5302.0,88.3839,88.4806,88.3839,88.4455,5302.0
2018-04-27 12:10:00,100.61,100.66,100.56,100.63,3937.0,88.4367,88.4806,88.3927,88.4542,3937.0
2018-04-27 12:20:00,100.65,100.68,100.63,100.68,1152.0,88.4718,88.4982,88.4542,88.4982,1152.0
2018-04-27 12:30:00,100.64,100.68,100.57,100.57,2011.0,88.463,88.4982,88.4015,88.4015,2011.0
2018-04-27 12:40:00,100.66,100.8,100.65,100.77,4431.0,88.4806,88.6037,88.4718,88.5773,4431.0
2018-04-27 12:50:00,100.76,100.94,100.75,100.88,4676.0,88.5685,88.7267,88.5597,88.674,4676.0
2018-04-27 13:00:00,100.87,100.91,100.86,100.9,2096.0,88.6652,88.7004,88.6564,88.6916,2096.0
2018-04-27 13:10:00,100.91,100.93,100.89,100.9,4815.0,88.7004,88.7179,88.6828,88.6916,4815.0
2018-04-27 13:20:00,100.91,100.91,100.84,100.85,3865.0,88.7004,88.7004,88.6388,88.6476,3865.0
2018-04-27 13:30:00,100.78,100.84,100.77,100.79,3806.0,88.5861,88.6388,88.5773,88.5949,3806.0
2018-04-27 13:40:00,100.79,100.79,100.74,100.75,3563.0,88.5949,88.5949,88.5509,88.5597,3563.0
2018-04-27 13:50:00,100.74,100.8,100.74,100.74,2464.0,88.5509,88.6037,88.5509,88.5509,2464.0
2018-04-27 14:00:00,100.76,100.76,100.69,100.74,1875.0,88.5685,88.5685,88.507,88.5509,1875.0
2018-04-27 14:10:00,100.75,100.79,100.71,100.78,5274.0,88.5597,88.5949,88.5246,88.5861,5274.0
2018-04-27 14:20:00,100.78,100.79,100.77,100.78,3970.0,88.5861,88.5949,88.5773,88.5861,3970.0
2018-04-27 14:30:00,100.8,100.8,100.78,100.79,563.0,88.6037,88.6037,88.5861,88.5949,563.0
2018-04-27 14:40:00,100.77,100.78,100.72,100.76,15111.0,88.5773,88.5861,88.5334,88.5685,15111.0
2018-04-27 14:50:00,100.73,100.8,100.73,100.8,4245.0,88.5421,88.6037,88.5421,88.6037,4245.0
2018-04-27 15:00:00,100.81,100.91,100.77,100.9,4683.0,88.6125,88.7004,88.5773,88.6916,4683.0
2018-04-27 15:10:00,100.82,100.83,100.79,100.79,944.0,88.6213,88.63,88.5949,88.5949,944.0
2018-04-27 15:20:00,100.78,100.8,100.71,100.71,2854.0,88.5861,88.6037,88.5246,88.5246,2854.0
2018-04-27 15:30:00,100.75,100.8,100.75,100.77,3320.0,88.5597,88.6037,88.5597,88.5773,3320.0
2018-04-27 15:40:00,100.78,100.82,100.73,100.8,4032.0,88.5861,88.6213,88.5421,88.6037,4032.0
2018-04-27 15:50:00,100.8,100.86,100.74,100.8,11946.0,88.6037,88.6564,88.5509,88.6037,11946.0
2018-04-30 09:30:00,100.86,101.09,100.86,101.07,23498.0,88.6564,88.8586,88.6564,88.841,23498.0
2018-04-30 09:40:00,101.07,101.15,100.98,100.99,8236.0,88.841,88.9113,88.7619,88.7707,8236.0
2018-04-30 09:50:00,101.0,101.02,100.93,100.93,8382.0,88.7795,88.7971,88.7179,88.7179,8382.0
2018-04-30 10:00:00,100.92,100.98,100.91,100.98,9509.0,88.7092,88.7619,88.7004,88.7619,9509.0
2018-04-30 10:10:00,100.93,100.98,100.88,100.88,4802.0,88.7179,88.7619,88.674,88.674,4802.0
2018-04-30 10:20:00,100.83,100.88,100.74,100.83,10551.0,88.63,88.674,88.5509,88.63,10551.0
2018-04-30 10:30:00,100.81,100.88,100.8,100.83,9285.0,88.6125,88.674,88.6037,88.63,9285.0
2018-04-30 10:40:00,100.82,100.9,100.8,100.8,17063.0,88.6213,88.6916,88.6037,88.6037,17063.0
2018-04-30 10:50:00,100.85,100.85,100.73,100.79,8476.0,88.6476,88.6476,88.5421,88.5949,8476.0
2018-04-30 11:00:00,100.82,100.87,100.81,100.84,4361.0,88.6213,88.6652,88.6125,88.6388,4361.0
2018-04-30 11:10:00,100.82,100.85,100.78,100.8,4672.0,88.6213,88.6476,88.5861,88.6037,4672.0
2018-04-30 11:20:00,100.77,100.83,100.76,100.78,7197.0,88.5773,88.63,88.5685,88.5861,7197.0
2018-04-30 11:30:00,100.77,100.81,100.67,100.67,11501.0,88.5773,88.6125,88.4894,88.4894,11501.0
2018-04-30 11:40:00,100.65,100.65,100.51,100.51,8339.0,88.4718,88.4718,88.3488,88.3488,8339.0
2018-04-30 11:50:00,100.51,100.55,100.49,100.55,4638.0,88.3488,88.3839,88.3312,88.3839,4638.0
2018-04-30 12:00:00,100.54,100.54,100.45,100.48,9179.0,88.3751,88.3751,88.296,88.3224,9179.0
2018-04-30 12:10:00,100.47,100.47,100.37,100.38,8785.0,88.3136,88.3136,88.2257,88.2345,8785.0
2018-04-30 12:20:00,100.4,100.45,100.4,100.43,7604.0,88.2521,88.296,88.2521,88.2784,7604.0
2018-04-30 12:30:00,100.44,100.44,100.39,100.41,3410.0,88.2872,88.2872,88.2433,88.2609,3410.0
2018-04-30 12:40:00,100.41,100.43,100.32,100.33,5386.0,88.2609,88.2784,88.1818,88.1905,5386.0
2018-04-30 12:50:00,100.33,100.36,100.2,100.36,22622.0,88.1905,88.2169,88.0763,88.2169,22622.0
2018-04-30 13:00:00,100.36,100.4,100.33,100.34,5315.0,88.2169,88.2521,88.1905,88.1993,5315.0
2018-04-30 13:10:00,100.34,100.35,100.24,100.33,5057.0,88.1993,88.2081,88.1114,88.1905,5057.0
2018-04-30 13:20:00,100.32,100.4,100.29,100.4,6440.0,88.1818,88.2521,88.1554,88.2521,6440.0
2018-04-30 13:30:00,100.39,100.46,100.36,100.46,3946.0,88.2433,88.3048,88.2169,88.3048,3946.0
2018-04-30 13:40:00,100.46,100.51,100.41,100.42,7117.0,88.3048,88.3488,88.2609,88.2697,7117.0
2018-04-30 13:50:00,100.42,100.44,100.36,100.44,15807.0,88.2697,88.2872,88.2169,88.2872,15807.0
2018-04-30 14:00:00,100.43,100.44,100.13,100.14,14113.0,88.2784,88.2872,88.0147,88.0235,14113.0
2018-04-30 14:10:00,100.15,100.26,100.1,100.15,10720.0,88.0323,88.129,87.9884,88.0323,10720.0
2018-04-30 14:20:00,100.15,100.29,100.15,100.28,15337.0,88.0323,88.1554,88.0323,88.1466,15337.0
2018-04-30 14:30:00,100.22,100.26,100.17,100.25,4418.0,88.0939,88.129,88.0499,88.1202,4418.0
2018-04-30 14:40:00,100.2,100.2,100.1,100.15,8195.0,88.0763,88.0763,87.9884,88.0323,8195.0
2018-04-30 14:50:00,100.19,100.23,100.15,100.17,16550.0,88.0675,88.1026,88.0323,88.0499,16550.0
2018-04-30 15:00:00,100.15,100.18,100.08,100.1,10816.0,88.0323,88.0587,87.9708,87.9884,10816.0
2018-04-30 15:10:00,100.11,100.21,100.1,100.15,25444.0,87.9972,88.0851,87.9884,88.0323,25444.0
2018-04-30 15:20:00,100.13,100.13,99.95,99.99,13885.0,88.0147,88.0147,87.8565,87.8917,13885.0
2018-04-30 15:30:00,99.97,100.17,99.97,100.16,102652.0,87.8741,88.0499,87.8741,88.0411,102652.0
2018-04-30 15:40:00,100.17,100.22,100.11,100.15,17391.0,88.0499,88.0939,87.9972,88.0323,17391.0
2018-04-30 15:50:00,100.17,100.17,99.85,99.85,70442.0,88.0499,88.0499,87.7686,87.7686,70442.0
2018-05-01 09:30:00,99.66,99.66,99.45,99.48,16308.0,87.6016,87.6016,87.417,87.4434,16308.0
2018-05-01 09:40:00,99.55,99.56,99.45,99.54,4338.0,87.5049,87.5137,87.417,87.4961,4338.0
2018-05-01 09:50:00,99.61,99.71,99.61,99.68,3079.0,87.5577,87.6456,87.5577,87.6192,3079.0
2018-05-01 10:00:00,99.63,99.63,99.38,99.4,170288.0,87.5752,87.5752,87.3555,87.3731,170288.0
2018-05-01 10:10:00,99.4,99.46,99.33,99.45,46242.0,87.3731,87.4258,87.3115,87.417,46242.0
2018-05-01 10:20:00,99.45,99.49,99.37,99.4,6963.0,87.417,87.4522,87.3467,87.3731,6963.0
2018-05-01 10:30:00,99.38,99.42,99.3,99.31,64798.0,87.3555,87.3906,87.2852,87.294,64798.0
2018-05-01 10:40:00,99.3,99.36,99.27,99.27,9882.0,87.2852,87.3379,87.2588,87.2588,9882.0
2018-05-01 10:50:00,99.26,99.28,99.13,99.13,15379.0,87.25,87.2676,87.1357,87.1357,15379.0
2018-05-01 11:00:00,99.12,99.13,98.95,99.06,9933.0,87.1269,87.1357,86.9775,87.0742,9933.0
2018-05-01 11:10:00,99.06,99.18,99.05,99.17,7511.0,87.0742,87.1797,87.0654,87.1709,7511.0
2018-05-01 11:20:00,99.23,99.26,99.19,99.21,3525.0,87.2236,87.25,87.1885,87.2061,3525.0
2018-05-01 11:30:00,99.26,99.31,99.23,99.31,3185.0,87.25,87.294,87.2236,87.294,3185.0
2018-05-01 11:40:00,99.3,99.35,99.23,99.24,10191.0,87.2852,87.3291,87.2236,87.2324,10191.0
2018-05-01 11:50:00,99.31,99.35,99.11,99.11,4880.0,87.294,87.3291,87.1182,87.1182,4880.0
2018-05-01 12:00:00,99.1,99.21,99.09,99.13,6822.0,87.1094,87.2061,87.1006,87.1357,6822.0
2018-05-01 12:10:00,99.17,99.22,99.16,99.17,1535.0,87.1709,87.2148,87.1621,87.1709,1535.0
2018-05-01 12:20:00,99.19,99.25,99.13,99.24,7040.0,87.1885,87.2412,87.1357,87.2324,7040.0
2018-05-01 12:30:00,99.26,99.28,99.22,99.28,2657.0,87.25,87.2676,87.2148,87.2676,2657.0
2018-05-01 12:40:00,99.24,99.25,99.12,99.12,6044.0,87.2324,87.2412,87.1269,87.1269,6044.0
2018-05-01 12:50:00,99.13,99.19,99.13,99.14,2132.0,87.1357,87.1885,87.1357,87.1445,2132.0
2018-05-01 13:00:00,99.14,99.14,98.91,98.92,7252.0,87.1445,87.1445,86.9424,86.9511,7252.0
2018-05-01 13:10:00,98.95,99.0,98.94,98.99,3903.0,86.9775,87.0215,86.9687,87.0127,3903.0
2018-05-01 13:20:00,98.95,98.97,98.92,98.96,3353.0,86.9775,86.9951,86.9511,86.9863,3353.0
2018-05-01 13:30:00,98.96,99.11,98.96,99.07,4604.0,86.9863,87.1182,86.9863,87.083,4604.0
2018-05-01 13:40:00,99.06,99.37,99.06,99.36,7889.0,87.0742,87.3467,87.0742,87.3379,7889.0
2018-05-01 13:50:00,99.34,99.47,99.32,99.45,17625.0,87.3203,87.4346,87.3027,87.417,17625.0
2018-05-01 14:00:00,99.51,99.53,99.43,99.43,22971.0,87.4698,87.4873,87.3994,87.3994,22971.0
2018-05-01 14:10:00,99.53,99.54,99.49,99.51,5470.0,87.4873,87.4961,87.4522,87.4698,5470.0
2018-05-01 14:20:00,99.53,99.61,99.53,99.6,3370.0,87.4873,87.5577,87.4873,87.5489,3370.0
2018-05-01 14:30:00,99.58,99.64,99.55,99.6,4955.0,87.5313,87.584,87.5049,87.5489,4955.0
2018-05-01 14:40:00,99.6,99.81,99.59,99.79,3623.0,87.5489,87.7335,87.5401,87.7159,3623.0
2018-05-01 14:50:00,99.76,99.81,99.68,99.7,16762.0,87.6895,87.7335,87.6192,87.6368,16762.0
2018-05-01 15:00:00,99.76,99.8,99.72,99.8,4017.0,87.6895,87.7247,87.6543,87.7247,4017.0
2018-05-01 15:10:00,99.76,99.77,99.61,99.62,3942.0,87.6895,87.6983,87.5577,87.5664,3942.0
2018-05-01 15:20:00,99.64,99.67,99.51,99.59,8427.0,87.584,87.6104,87.4698,87.5401,8427.0
2018-05-01 15:30:00,99.55,99.69,99.54,99.58,10978.0,87.5049,87.628,87.4961,87.5313,10978.0
2018-05-01 15:40:00,99.6,99.79,99.6,99.78,14092.0,87.5489,87.7159,87.5489,87.7071,14092.0
2018-05-01 15:50:00,99.8,99.9,99.8,99.89,24652.0,87.7247,87.8126,87.7247,87.8038,24652.0
2018-05-02 09:30:00,99.62,99.78,99.55,99.63,9366.0,87.5664,87.7071,87.5049,87.5752,9366.0
2018-05-02 09:40:00,99.54,99.54,99.43,99.48,1971.0,87.4961,87.4961,87.3994,87.4434,1971.0
2018-05-02 09:50:00,99.39,99.47,99.37,99.39,1392.0,87.3643,87.4346,87.3467,87.3643,1392.0
2018-05-02 10:00:00,99.37,99.55,99.33,99.53,8663.0,87.3467,87.5049,87.3115,87.4873,8663.0
2018-05-02 10:10:00,99.53,99.6,99.47,99.58,2234.0,87.4873,87.5489,87.4346,87.5313,2234.0
2018-05-02 10:20:00,99.55,99.62,99.46,99.47,7792.0,87.5049,87.5664,87.4258,87.4346,7792.0
2018-05-02 10:30:00,99.46,99.59,99.45,99.56,6595.0,87.4258,87.5401,87.417,87.5137,6595.0
2018-05-02 10:40:00,99.57,99.62,99.47,99.62,4324.0,87.5225,87.5664,87.4346,87.5664,4324.0
2018-05-02 10:50:00,99.57,99.62,99.54,99.62,5252.0,87.5225,87.5664,87.4961,87.5664,5252.0
2018-05-02 11:00:00,99.62,99.62,99.6,99.61,3305.0,87.5664,87.5664,87.5489,87.5577,3305.0
2018-05-02 11:10:00,99.71,99.74,99.66,99.69,7969.0,87.6456,87.6719,87.6016,87.628,7969.0
2018-05-02 11:20:00,99.68,99.69,99.64,99.64,4372.0,87.6192,87.628,87.584,87.584,4372.0
2018-05-02 11:30:00,99.61,99.61,99.54,99.57,2859.0,87.5577,87.5577,87.4961,87.5225,2859.0
2018-05-02 11:40:00,99.57,99.57,99.37,99.38,11962.0,87.5225,87.5225,87.3467,87.3555,11962.0
2018-05-02 11:50:00,99.4,99.44,99.36,99.43,3867.0,87.3731,87.4082,87.3379,87.3994,3867.0
2018-05-02 12:00:00,99.38,99.47,99.37,99.44,2519.0,87.3555,87.4346,87.3467,87.4082,2519.0
2018-05-02 12:10:00,99.47,99.52,99.46,99.49,2368.0,87.4346,87.4785,87.4258,87.4522,2368.0
2018-05-02 12:20:00,99.5,99.54,99.48,99.54,1250.0,87.461,87.4961,87.4434,87.4961,1250.0
2018-05-02 12:30:00,99.54,99.54,99.47,99.47,4246.0,87.4961,87.4961,87.4346,87.4346,4246.0
2018-05-02 12:40:00,99.49,99.56,99.48,99.52,5160.0,87.4522,87.5137,87.4434,87.4785,5160.0
2018-05-02 12:50:00,99.51,99.57,99.48,99.56,1831.0,87.4698,87.5225,87.4434,87.5137,1831.0
2018-05-02 13:00:00,99.61,99.62,99.59,99.59,1015.0,87.5577,87.5664,87.5401,87.5401,1015.0
2018-05-02 13:10:00,99.6,99.69,99.59,99.65,2731.0,87.5489,87.628,87.5401,87.5928,2731.0
2018-05-02 13:20:00,99.66,99.69,99.66,99.67,2047.0,87.6016,87.628,87.6016,87.6104,2047.0
2018-05-02 13:30:00,99.66,99.68,99.6,99.63,9236.0,87.6016,87.6192,87.5489,87.5752,9236.0
2018-05-02 13:40:00,99.64,99.67,99.6,99.67,5208.0,87.584,87.6104,87.5489,87.6104,5208.0
2018-05-02 13:50:00,99.65,99.69,99.63,99.66,4455.0,87.5928,87.628,87.5752,87.6016,4455.0
2018-05-02 14:00:00,99.65,99.95,99.65,99.93,4284.0,87.5928,87.8565,87.5928,87.8389,4284.0
2018-05-02 14:10:00,99.92,99.93,99.86,99.86,1843.0,87.8302,87.8389,87.7774,87.7774,1843.0
2018-05-02 14:20:00,99.8,99.89,99.67,99.83,7158.0,87.7247,87.8038,87.6104,87.751,7158.0
2018-05-02 14:30:00,99.8,99.87,99.68,99.75,6870.0,87.7247,87.7862,87.6192,87.6807,6870.0
2018-05-02 14:40:00,99.72,99.76,99.68,99.73,6466.0,87.6543,87.6895,87.6192,87.6631,6466.0
2018-05-02 14:50:00,99.75,99.76,99.6,99.61,3331.0,87.6807,87.6895,87.5489,87.5577,3331.0
2018-05-02 15:00:00,99.54,99.66,99.54,99.66,3570.0,87.4961,87.6016,87.4961,87.6016,3570.0
2018-05-02 15:10:00,99.62,99.62,99.44,99.44,11580.0,87.5664,87.5664,87.4082,87.4082,11580.0
2018-05-02 15:20:00,99.43,99.43,99.21,99.3,9745.0,87.3994,87.3994,87.2061,87.2852,9745.0
2018-05-02 15:30:00,99.28,99.28,99.12,99.19,15564.0,87.2676,87.2676,87.1269,87.1885,15564.0
2018-05-02 15:40:00,99.17,99.22,98.98,99.0,13154.0,87.1709,87.2148,87.0039,87.0215,13154.0
2018-05-02 15:50:00,98.98,99.09,98.93,99.07,17001.0,87.0039,87.1006,86.9599,87.083,17001.0
2018-05-03 09:30:00,98.81,98.9,98.4,98.51,35211.0,86.8545,86.9336,86.4941,86.5908,35211.0
2018-05-03 09:40:00,98.51,98.52,98.38,98.52,11381.0,86.5908,86.5995,86.4765,86.5995,11381.0
2018-05-03 09:50:00,98.5,98.69,98.48,98.69,26145.0,86.582,86.749,86.5644,86.749,26145.0
2018-05-03 10:00:00,98.65,98.66,98.38,98.49,3676.0,86.7138,86.7226,86.4765,86.5732,3676.0
2018-05-03 10:10:00,98.5,98.5,98.24,98.27,13311.0,86.582,86.582,86.3534,86.3798,13311.0
2018-05-03 10:20:00,98.26,98.27,97.96,98.01,25703.0,86.371,86.3798,86.1073,86.1513,25703.0
2018-05-03 10:30:00,97.97,98.01,97.6,97.72,109571.0,86.1161,86.1513,85.7909,85.8963,109571.0
2018-05-03 10:40:00,97.7,97.84,97.7,97.84,9985.0,85.8788,86.0018,85.8788,86.0018,9985.0
2018-05-03 10:50:00,97.77,97.8,97.53,97.7,18009.0,85.9403,85.9667,85.7293,85.8788,18009.0
2018-05-03 11:00:00,97.72,97.85,97.67,97.84,9769.0,85.8963,86.0106,85.8524,86.0018,9769.0
2018-05-03 11:10:00,97.85,98.0,97.85,97.95,10725.0,86.0106,86.1425,86.0106,86.0985,10725.0
2018-05-03 11:20:00,97.89,97.95,97.79,97.8,17055.0,86.0458,86.0985,85.9579,85.9667,17055.0
2018-05-03 11:30:00,97.82,97.93,97.76,97.88,12589.0,85.9842,86.0809,85.9315,86.037,12589.0
2018-05-03 11:40:00,97.87,98.1,97.74,98.08,8195.0,86.0282,86.2304,85.9139,86.2128,8195.0
2018-05-03 11:50:00,98.12,98.14,98.04,98.14,2760.0,86.2479,86.2655,86.1776,86.2655,2760.0
2018-05-03 12:00:00,98.18,98.26,98.15,98.18,7553.0,86.3007,86.371,86.2743,86.3007,7553.0
2018-05-03 12:10:00,98.15,98.15,98.03,98.04,4531.0,86.2743,86.2743,86.1688,86.1776,4531.0
2018-05-03 12:20:00,98.04,98.06,97.91,97.91,2174.0,86.1776,86.1952,86.0634,86.0634,2174.0
2018-05-03 12:30:00,97.92,98.31,97.91,98.3,6593.0,86.0721,86.415,86.0634,86.4062,6593.0
2018-05-03 12:40:00,98.29,98.5,98.28,98.47,5595.0,86.3974,86.582,86.3886,86.5556,5595.0
2018-05-03 12:50:00,98.46,98.78,98.45,98.77,23589.0,86.5468,86.8281,86.538,86.8193,23589.0
2018-05-03 13:00:00,98.78,98.78,98.51,98.52,18835.0,86.8281,86.8281,86.5908,86.5995,18835.0
2018-05-03 13:10:00,98.49,98.73,98.48,98.66,17042.0,86.5732,86.7841,86.5644,86.7226,17042.0
2018-05-03 13:20:00,98.69,98.73,98.49,98.55,9577.0,86.749,86.7841,86.5732,86.6259,9577.0
2018-05-03 13:30:00,98.57,98.92,98.57,98.89,4811.0,86.6435,86.9511,86.6435,86.9248,4811.0
2018-05-03 13:40:00,98.92,98.94,98.78,98.81,5438.0,86.9511,86.9687,86.8281,86.8545,5438.0
2018-05-03 13:50:00,98.81,98.88,98.76,98.77,8947.0,86.8545,86.916,86.8105,86.8193,8947.0
2018-05-03 14:00:00,98.71,98.83,98.68,98.82,4499.0,86.7666,86.872,86.7402,86.8632,4499.0
2018-05-03 14:10:00,98.78,98.8,98.7,98.71,5381.0,86.8281,86.8457,86.7578,86.7666,5381.0
2018-05-03 14:20:00,98.68,98.7,98.61,98.7,2815.0,86.7402,86.7578,86.6787,86.7578,2815.0
2018-05-03 14:30:00,98.75,98.97,98.75,98.92,6058.0,86.8017,86.9951,86.8017,86.9511,6058.0
2018-05-03 14:40:00,98.93,98.93,98.71,98.78,5457.0,86.9599,86.9599,86.7666,86.8281,5457.0
2018-05-03 14:50:00,98.7,98.74,98.6,98.65,3857.0,86.7578,86.7929,86.6699,86.7138,3857.0
2018-05-03 15:00:00,98.67,98.8,98.66,98.7,5310.0,86.7314,86.8457,86.7226,86.7578,5310.0
2018-05-03 15:10:00,98.63,98.81,98.6,98.76,5849.0,86.6962,86.8545,86.6699,86.8105,5849.0
2018-05-03 15:20:00,98.79,98.79,98.69,98.78,12076.0,86.8369,86.8369,86.749,86.8281,12076.0
2018-05-03 15:30:00,98.78,98.86,98.63,98.64,9582.0,86.8281,86.8984,86.6962,86.705,9582.0
2018-05-03 15:40:00,98.63,98.69,98.59,98.65,6133.0,86.6962,86.749,86.6611,86.7138,6133.0
2018-05-03 15:50:00,98.63,98.74,98.57,98.73,67768.0,86.6962,86.7929,86.6435,86.7841,67768.0
2018-05-04 09:30:00,98.29,98.51,98.22,98.51,16545.0,86.3974,86.5908,86.3358,86.5908,16545.0
2018-05-04 09:40:00,98.4,98.66,98.4,98.64,16537.0,86.4941,86.7226,86.4941,86.705,16537.0
2018-05-04 09:50:00,98.63,98.64,98.56,98.6,4618.0,86.6962,86.705,86.6347,86.6699,4618.0
2018-05-04 10:00:00,98.57,98.75,98.53,98.74,1472.0,86.6435,86.8017,86.6083,86.7929,1472.0
2018-05-04 10:10:00,98.77,98.85,98.71,98.73,3244.0,86.8193,86.8896,86.7666,86.7841,3244.0
2018-05-04 10:20:00,98.74,99.02,98.74,99.0,17388.0,86.7929,87.039,86.7929,87.0215,17388.0
2018-05-04 10:30:00,99.01,99.16,98.97,99.16,36896.0,87.0303,87.1621,86.9951,87.1621,36896.0
2018-05-04 10:40:00,99.21,99.28,99.18,99.21,58874.0,87.2061,87.2676,87.1797,87.2061,58874.0
2018-05-04 10:50:00,99.23,99.32,99.21,99.28,11342.0,87.2236,87.3027,87.2061,87.2676,11342.0
2018-05-04 11:00:00,99.24,99.3,99.19,99.29,10450.0,87.2324,87.2852,87.1885,87.2764,10450.0
2018-05-04 11:10:00,99.35,99.37,99.31,99.34,13770.0,87.3291,87.3467,87.294,87.3203,13770.0
2018-05-04 11:20:00,99.38,99.51,99.37,99.51,5364.0,87.3555,87.4698,87.3467,87.4698,5364.0
2018-05-04 11:30:00,99.5,99.62,99.49,99.59,6919.0,87.461,87.5664,87.4522,87.5401,6919.0
2018-05-04 11:40:00,99.54,99.57,99.49,99.49,2787.0,87.4961,87.5225,87.4522,87.4522,2787.0
2018-05-04 11:50:00,99.5,99.57,99.48,99.57,3218.0,87.461,87.5225,87.4434,87.5225,3218.0
2018-05-04 12:00:00,99.59,99.62,99.54,99.62,2180.0,87.5401,87.5664,87.4961,87.5664,2180.0
2018-05-04 12:10:00,99.63,99.63,99.56,99.61,2954.0,87.5752,87.5752,87.5137,87.5577,2954.0
2018-05-04 12:20:00,99.63,99.67,99.61,99.66,4775.0,87.5752,87.6104,87.5577,87.6016,4775.0
2018-05-04 12:30:00,99.69,99.72,99.69,99.71,1994.0,87.628,87.6543,87.628,87.6456,1994.0
2018-05-04 12:40:00,99.72,99.74,99.65,99.7,2843.0,87.6543,87.6719,87.5928,87.6368,2843.0
2018-05-04 12:50:00,99.7,99.75,99.66,99.74,6689.0,87.6368,87.6807,87.6016,87.6719,6689.0
2018-05-04 13:00:00,99.73,99.8,99.7,99.76,6840.0,87.6631,87.7247,87.6368,87.6895,6840.0
2018-05-04 13:10:00,99.77,99.8,99.76,99.79,1519.0,87.6983,87.7247,87.6895,87.7159,1519.0
2018-05-04 13:20:00,99.82,99.88,99.8,99.8,1814.0,87.7423,87.795,87.7247,87.7247,1814.0
2018-05-04 13:30:00,99.82,99.82,99.77,99.78,5699.0,87.7423,87.7423,87.6983,87.7071,5699.0
2018-05-04 13:40:00,99.8,99.84,99.79,99.84,10008.0,87.7247,87.7598,87.7159,87.7598,10008.0
2018-05-04 13:50:00,99.81,99.89,99.81,99.88,4558.0,87.7335,87.8038,87.7335,87.795,4558.0
2018-05-04 14:00:00,99.93,100.02,99.92,100.0,62585.0,87.8389,87.9181,87.8302,87.9005,62585.0
2018-05-04 14:10:00,100.0,100.03,99.97,99.99,4545.0,87.9005,87.9268,87.8741,87.8917,4545.0
2018-05-04 14:20:00,100.06,100.15,100.04,100.15,5283.0,87.9532,88.0323,87.9356,88.0323,5283.0
2018-05-04 14:30:00,100.16,100.18,100.06,100.06,7562.0,88.0411,88.0587,87.9532,87.9532,7562.0
2018-05-04 14:40:00,100.14,100.18,100.12,100.13,5699.0,88.0235,88.0587,88.006,88.0147,5699.0
2018-05-04 14:50:00,100.14,100.15,100.01,100.02,7927.0,88.0235,88.0323,87.9093,87.9181,7927.0
2018-05-04 15:00:00,100.03,100.13,100.02,100.05,8679.0,87.9268,88.0147,87.9181,87.9444,8679.0
2018-05-04 15:10:00,100.04,100.08,100.0,100.03,13441.0,87.9356,87.9708,87.9005,87.9268,13441.0
2018-05-04 15:20:00,100.01,100.06,99.99,100.05,6619.0,87.9093,87.9532,87.8917,87.9444,6619.0
2018-05-04 15:30:00,100.03,100.03,99.94,99.94,10461.0,87.9268,87.9268,87.8477,87.8477,10461.0
2018-05-04 15:40:00,99.93,99.98,99.89,99.9,9669.0,87.8389,87.8829,87.8038,87.8126,9669.0
2018-05-04 15:50:00,99.85,99.86,99.72,99.86,46051.0,87.7686,87.7774,87.6543,87.7774,46051.0
2018-05-07 09:30:00,100.08,100.17,100.06,100.16,10092.0,87.9708,88.0499,87.9532,88.0411,10092.0
2018-05-07 09:40:00,100.14,100.26,100.1,100.17,13511.0,88.0235,88.129,87.9884,88.0499,13511.0
2018-05-07 09:50:00,100.18,100.27,100.17,100.27,5303.0,88.0587,88.1378,88.0499,88.1378,5303.0
2018-05-07 10:00:00,100.26,100.28,100.21,100.22,4303.0,88.129,88.1466,88.0851,88.0939,4303.0
2018-05-07 10:10:00,100.16,100.17,100.06,100.07,2091.0,88.0411,88.0499,87.9532,87.962,2091.0
2018-05-07 10:20:00,100.04,100.09,100.0,100.05,3841.0,87.9356,87.9796,87.9005,87.9444,3841.0
2018-05-07 10:30:00,100.11,100.11,99.89,99.9,2806.0,87.9972,87.9972,87.8038,87.8126,2806.0
2018-05-07 10:40:00,99.83,100.05,99.83,100.04,3712.0,87.751,87.9444,87.751,87.9356,3712.0
2018-05-07 10:50:00,100.01,100.1,100.0,100.1,6392.0,87.9093,87.9884,87.9005,87.9884,6392.0
2018-05-07 11:00:00,100.08,100.1,100.0,100.02,3403.0,87.9708,87.9884,87.9005,87.9181,3403.0
2018-05-07 11:10:00,100.11,100.18,100.1,100.16,3760.0,87.9972,88.0587,87.9884,88.0411,3760.0
2018-05-07 11:20:00,100.13,100.18,100.13,100.15,9006.0,88.0147,88.0587,88.0147,88.0323,9006.0
2018-05-07 11:30:00,100.15,100.16,100.09,100.1,8706.0,88.0323,88.0411,87.9796,87.9884,8706.0
2018-05-07 11:40:00,100.12,100.12,100.09,100.1,6181.0,88.006,88.006,87.9796,87.9884,6181.0
2018-05-07 11:50:00,100.08,100.17,100.07,100.17,8546.0,87.9708,88.0499,87.962,88.0499,8546.0
2018-05-07 12:00:00,100.16,100.19,100.14,100.15,7904.0,88.0411,88.0675,88.0235,88.0323,7904.0
2018-05-07 12:10:00,100.15,100.2,100.14,100.19,17002.0,88.0323,88.0763,88.0235,88.0675,17002.0
2018-05-07 12:20:00,100.21,100.23,100.14,100.18,28881.0,88.0851,88.1026,88.0235,88.0587,28881.0
2018-05-07 12:30:00,100.19,100.23,100.15,100.23,5368.0,88.0675,88.1026,88.0323,88.1026,5368.0
2018-05-07 12:40:00,100.21,100.21,100.1,100.14,6305.0,88.0851,88.0851,87.9884,88.0235,6305.0
2018-05-07 12:50:00,100.14,100.17,100.13,100.14,4611.0,88.0235,88.0499,88.0147,88.0235,4611.0
2018-05-07 13:00:00,100.15,100.2,100.06,100.11,7237.0,88.0323,88.0763,87.9532,87.9972,7237.0
2018-05-07 13:10:00,100.11,100.12,100.06,100.1,2434.0,87.9972,88.006,87.9532,87.9884,2434.0
2018-05-07 13:20:00,100.1,100.17,100.1,100.15,7587.0,87.9884,88.0499,87.9884,88.0323,7587.0
2018-05-07 13:30:00,100.16,100.2,100.13,100.15,7823.0,88.0411,88.0763,88.0147,88.0323,7823.0
2018-05-07 13:40:00,100.16,100.19,100.15,100.16,8575.0,88.0411,88.0675,88.0323,88.0411,8575.0
2018-05-07 13:50:00,100.15,100.21,100.14,100.2,15601.0,88.0323,88.0851,88.0235,88.0763,15601.0
2018-05-07 14:00:00,100.19,100.21,100.17,100.2,4075.0,88.0675,88.0851,88.0499,88.0763,4075.0
2018-05-07 14:10:00,100.2,100.29,100.19,100.29,6478.0,88.0763,88.1554,88.0675,88.1554,6478.0
2018-05-07 14:20:00,100.3,100.32,100.29,100.31,2187.0,88.1642,88.1818,88.1554,88.173,2187.0
2018-05-07 14:30:00,100.29,100.38,100.29,100.29,19863.0,88.1554,88.2345,88.1554,88.1554,19863.0
2018-05-07 14:40:00,100.31,100.32,100.16,100.18,7079.0,88.173,88.1818,88.0411,88.0587,7079.0
2018-05-07 14:50:00,100.17,100.17,100.02,100.07,3712.0,88.0499,88.0499,87.9181,87.962,3712.0
2018-05-07 15:00:00,100.04,100.11,100.0,100.05,13152.0,87.9356,87.9972,87.9005,87.9444,13152.0
2018-05-07 15:10:00,100.08,100.08,99.77,99.87,9617.0,87.9708,87.9708,87.6983,87.7862,9617.0
2018-05-07 15:20:00,99.82,99.85,99.76,99.84,8249.0,87.7423,87.7686,87.6895,87.7598,8249.0
2018-05-07 15:30:00,99.87,99.99,99.84,99.97,9739.0,87.7862,87.8917,87.7598,87.8741,9739.0
2018-05-07 15:40:00,99.95,100.01,99.89,99.99,15044.0,87.8565,87.9093,87.8038,87.8917,15044.0
2018-05-07 15:50:00,100.0,100.01,99.89,99.99,12136.0,87.9005,87.9093,87.8038,87.8917,12136.0
2018-05-08 09:30:00,99.83,100.0,99.8,99.87,9457.0,87.751,87.9005,87.7247,87.7862,9457.0
2018-05-08 09:40:00,99.89,99.94,99.8,99.8,15884.0,87.8038,87.8477,87.7247,87.7247,15884.0
2018-05-08 09:50:00,99.79,99.83,99.75,99.8,5308.0,87.7159,87.751,87.6807,87.7247,5308.0
2018-05-08 10:00:00,99.82,99.93,99.82,99.91,2908.0,87.7423,87.8389,87.7423,87.8214,2908.0
2018-05-08 10:10:00,99.91,99.93,99.8,99.91,3337.0,87.8214,87.8389,87.7247,87.8214,3337.0
2018-05-08 10:20:00,99.89,99.89,99.78,99.82,1250.0,87.8038,87.8038,87.7071,87.7423,1250.0
2018-05-08 10:30:00,99.87,100.01,99.84,99.99,9974.0,87.7862,87.9093,87.7598,87.8917,9974.0
2018-05-08 10:40:00,99.96,99.99,99.96,99.97,1765.0,87.8653,87.8917,87.8653,87.8741,1765.0
2018-05-08 10:50:00,99.99,100.04,99.97,99.97,5574.0,87.8917,87.9356,87.8741,87.8741,5574.0
2018-05-08 11:00:00,99.91,99.92,99.76,99.76,4593.0,87.8214,87.8302,87.6895,87.6895,4593.0
2018-05-08 11:10:00,99.76,100.11,99.76,100.07,7011.0,87.6895,87.9972,87.6895,87.962,7011.0
2018-05-08 11:20:00,100.03,100.11,99.94,100.01,8679.0,87.9268,87.9972,87.8477,87.9093,8679.0
2018-05-08 11:30:00,100.01,100.02,99.87,99.88,3812.0,87.9093,87.9181,87.7862,87.795,3812.0
2018-05-08 11:40:00,99.84,100.03,99.84,100.0,2865.0,87.7598,87.9268,87.7598,87.9005,2865.0
2018-05-08 11:50:00,99.97,100.04,99.88,99.89,2404.0,87.8741,87.9356,87.795,87.8038,2404.0
2018-05-08 12:00:00,99.92,99.92,99.85,99.86,1862.0,87.8302,87.8302,87.7686,87.7774,1862.0
2018-05-08 12:10:00,99.86,99.88,99.76,99.76,3474.0,87.7774,87.795,87.6895,87.6895,3474.0
2018-05-08 12:20:00,99.77,99.79,99.73,99.74,2312.0,87.6983,87.7159,87.6631,87.6719,2312.0
2018-05-08 12:30:00,99.75,99.77,99.73,99.76,5530.0,87.6807,87.6983,87.6631,87.6895,5530.0
2018-05-08 12:40:00,99.76,99.78,99.73,99.73,2073.0,87.6895,87.7071,87.6631,87.6631,2073.0
2018-05-08 12:50:00,99.73,99.74,99.57,99.66,3496.0,87.6631,87.6719,87.5225,87.6016,3496.0
2018-05-08 13:00:00,99.66,99.75,99.65,99.71,2182.0,87.6016,87.6807,87.5928,87.6456,2182.0
2018-05-08 13:10:00,99.68,99.74,99.65,99.7,3856.0,87.6192,87.6719,87.5928,87.6368,3856.0
2018-05-08 13:20:00,99.68,99.79,99.67,99.79,3221.0,87.6192,87.7159,87.6104,87.7159,3221.0
2018-05-08 13:30:00,99.78,99.79,99.75,99.75,4141.0,87.7071,87.7159,87.6807,87.6807,4141.0
2018-05-08 13:40:00,99.76,99.83,99.74,99.79,2109.0,87.6895,87.751,87.6719,87.7159,2109.0
2018-05-08 13:50:00,99.8,99.8,99.69,99.69,1999.0,87.7247,87.7247,87.628,87.628,1999.0
2018-05-08 14:00:00,99.69,99.7,99.65,99.66,7559.0,87.628,87.6368,87.5928,87.6016,7559.0
2018-05-08 14:10:00,99.64,99.68,99.59,99.68,7910.0,87.584,87.6192,87.5401,87.6192,7910.0
2018-05-08 14:20:00,99.67,99.89,99.65,99.65,4663.0,87.6104,87.8038,87.5928,87.5928,4663.0
2018-05-08 14:30:00,99.7,99.74,99.66,99.67,3650.0,87.6368,87.6719,87.6016,87.6104,3650.0
2018-05-08 14:40:00,99.45,99.52,99.39,99.5,4858.0,87.417,87.4785,87.3643,87.461,4858.0
2018-05-08 14:50:00,99.55,99.66,99.55,99.57,10737.0,87.5049,87.6016,87.5049,87.5225,10737.0
2018-05-08 15:00:00,99.58,99.77,99.51,99.75,7685.0,87.5313,87.6983,87.4698,87.6807,7685.0
2018-05-08 15:10:00,99.74,99.85,99.73,99.79,10355.0,87.6719,87.7686,87.6631,87.7159,10355.0
2018-05-08 15:20:00,99.84,99.87,99.78,99.81,6825.0,87.7598,87.7862,87.7071,87.7335,6825.0
2018-05-08 15:30:00,99.83,99.91,99.81,99.91,10141.0,87.751,87.8214,87.7335,87.8214,10141.0
2018-05-08 15:40:00,99.9,99.94,99.81,99.83,59561.0,87.8126,87.8477,87.7335,87.751,59561.0
2018-05-08 15:50:00,99.82,99.93,99.82,99.93,25546.0,87.7423,87.8389,87.7423,87.8389,25546.0
2018-05-09 09:30:00,100.21,100.44,100.19,100.19,7645.0,88.0851,88.2872,88.0675,88.0675,7645.0
2018-05-09 09:40:00,100.33,100.34,100.29,100.33,2866.0,88.1905,88.1993,88.1554,88.1905,2866.0
2018-05-09 09:50:00,100.36,100.39,100.31,100.39,1990.0,88.2169,88.2433,88.173,88.2433,1990.0
2018-05-09 10:00:00,100.27,100.35,100.26,100.34,5666.0,88.1378,88.2081,88.129,88.1993,5666.0
2018-05-09 10:10:00,100.3,100.37,100.28,100.35,4789.0,88.1642,88.2257,88.1466,88.2081,4789.0
2018-05-09 10:20:00,100.35,100.37,100.25,100.28,1876.0,88.2081,88.2257,88.1202,88.1466,1876.0
2018-05-09 10:30:00,100.21,100.25,100.2,100.22,1623.0,88.0851,88.1202,88.0763,88.0939,1623.0
2018-05-09 10:40:00,100.22,100.28,100.22,100.28,1353.0,88.0939,88.1466,88.0939,88.1466,1353.0
2018-05-09 10:50:00,100.25,100.26,100.1,100.11,6113.0,88.1202,88.129,87.9884,87.9972,6113.0
2018-05-09 11:00:00,100.14,100.14,100.06,100.1,5027.0,88.0235,88.0235,87.9532,87.9884,5027.0
2018-05-09 11:10:00,100.1,100.12,100.07,100.12,5745.0,87.9884,88.006,87.962,88.006,5745.0
2018-05-09 11:20:00,100.16,100.21,100.12,100.19,34696.0,88.0411,88.0851,88.006,88.0675,34696.0
2018-05-09 11:30:00,100.19,100.23,100.17,100.17,1657.0,88.0675,88.1026,88.0499,88.0499,1657.0
2018-05-09 11:40:00,100.2,100.2,100.14,100.17,3450.0,88.0763,88.0763,88.0235,88.0499,3450.0
2018-05-09 11:50:00,100.17,100.21,100.17,100.21,1422.0,88.0499,88.0851,88.0499,88.0851,1422.0
2018-05-09 12:00:00,100.21,100.28,100.21,100.25,3244.0,88.0851,88.1466,88.0851,88.1202,3244.0
2018-05-09 12:10:00,100.25,100.3,100.23,100.27,13224.0,88.1202,88.1642,88.1026,88.1378,13224.0
2018-05-09 12:20:00,100.28,100.45,100.28,100.45,3189.0,88.1466,88.296,88.1466,88.296,3189.0
2018-05-09 12:30:00,100.47,100.52,100.45,100.48,6673.0,88.3136,88.3576,88.296,88.3224,6673.0
2018-05-09 12:40:00,100.47,100.65,100.45,100.65,3984.0,88.3136,88.4718,88.296,88.4718,3984.0
2018-05-09 12:50:00,100.68,100.71,100.64,100.64,3265.0,88.4982,88.5246,88.463,88.463,3265.0
2018-05-09 13:00:00,100.7,100.77,100.7,100.73,3961.0,88.5158,88.5773,88.5158,88.5421,3961.0
2018-05-09 13:10:00,100.72,100.74,100.66,100.69,11373.0,88.5334,88.5509,88.4806,88.507,11373.0
2018-05-09 13:20:00,100.69,100.8,100.69,100.8,6760.0,88.507,88.6037,88.507,88.6037,6760.0
2018-05-09 13:30:00,100.81,100.85,100.8,100.82,33687.0,88.6125,88.6476,88.6037,88.6213,33687.0
2018-05-09 13:40:00,100.83,100.85,100.81,100.85,4021.0,88.63,88.6476,88.6125,88.6476,4021.0
2018-05-09 13:50:00,100.87,100.88,100.83,100.84,6308.0,88.6652,88.674,88.63,88.6388,6308.0
2018-05-09 14:00:00,100.87,100.88,100.83,100.87,5110.0,88.6652,88.674,88.63,88.6652,5110.0
2018-05-09 14:10:00,100.91,100.93,100.9,100.9,4662.0,88.7004,88.7179,88.6916,88.6916,4662.0
2018-05-09 14:20:00,100.79,100.8,100.72,100.8,25870.0,88.5949,88.6037,88.5334,88.6037,25870.0
2018-05-09 14:30:00,100.81,100.88,100.78,100.81,10334.0,88.6125,88.674,88.5861,88.6125,10334.0
2018-05-09 14:40:00,100.83,100.91,100.83,100.9,3433.0,88.63,88.7004,88.63,88.6916,3433.0
2018-05-09 14:50:00,100.91,100.93,100.81,100.85,4799.0,88.7004,88.7179,88.6125,88.6476,4799.0
2018-05-09 15:00:00,100.83,100.86,100.8,100.85,5428.0,88.63,88.6564,88.6037,88.6476,5428.0
2018-05-09 15:10:00,100.83,100.84,100.7,100.73,6576.0,88.63,88.6388,88.5158,88.5421,6576.0
2018-05-09 15:20:00,100.71,100.76,100.69,100.7,8385.0,88.5246,88.5685,88.507,88.5158,8385.0
2018-05-09 15:30:00,100.75,100.75,100.63,100.65,7797.0,88.5597,88.5597,88.4542,88.4718,7797.0
2018-05-09 15:40:00,100.64,100.69,100.6,100.69,5405.0,88.463,88.507,88.4279,88.507,5405.0
2018-05-09 15:50:00,100.72,100.75,100.68,100.75,10088.0,88.5334,88.5597,88.4982,88.5597,10088.0
2018-05-10 09:30:00,101.1,101.15,101.04,101.08,9622.0,88.8674,88.9113,88.8146,88.8498,9622.0
2018-05-10 09:40:00,101.06,101.13,101.05,101.13,4698.0,88.8322,88.8937,88.8234,88.8937,4698.0
2018-05-10 09:50:00,101.11,101.16,101.1,101.13,6826.0,88.8762,88.9201,88.8674,88.8937,6826.0
2018-05-10 10:00:00,101.14,101.17,101.06,101.13,12906.0,88.9025,88.9289,88.8322,88.8937,12906.0
2018-05-10 10:10:00,101.12,101.13,100.93,100.93,11395.0,88.885,88.8937,88.7179,88.7179,11395.0
2018-05-10 10:20:00,100.94,101.14,100.94,101.13,3465.0,88.7267,88.9025,88.7267,88.8937,3465.0
2018-05-10 10:30:00,101.16,101.26,101.15,101.2,6927.0,88.9201,89.008,88.9113,88.9553,6927.0
2018-05-10 10:40:00,101.21,101.24,101.2,101.2,2609.0,88.9641,88.9904,88.9553,88.9553,2609.0
2018-05-10 10:50:00,101.18,101.23,101.17,101.18,4435.0,88.9377,88.9816,88.9289,88.9377,4435.0
2018-05-10 11:00:00,101.18,101.26,101.17,101.22,8471.0,88.9377,89.008,88.9289,88.9729,8471.0
2018-05-10 11:10:00,101.24,101.31,101.24,101.31,8177.0,88.9904,89.052,88.9904,89.052,8177.0
2018-05-10 11:20:00,101.29,101.39,101.29,101.35,14471.0,89.0344,89.1223,89.0344,89.0871,14471.0
2018-05-10 11:30:00,101.35,101.4,101.33,101.37,9715.0,89.0871,89.1311,89.0695,89.1047,9715.0
2018-05-10 11:40:00,101.37,101.48,101.37,101.47,4408.0,89.1047,89.2014,89.1047,89.1926,4408.0
2018-05-10 11:50:00,101.45,101.52,101.44,101.52,6873.0,89.175,89.2366,89.1662,89.2366,6873.0
2018-05-10 12:00:00,101.51,101.57,101.5,101.57,5551.0,89.2278,89.2805,89.219,89.2805,5551.0
2018-05-10 12:10:00,101.56,101.62,101.56,101.6,23787.0,89.2717,89.3245,89.2717,89.3069,23787.0
2018-05-10 12:20:00,101.62,101.69,101.58,101.68,5501.0,89.3245,89.386,89.2893,89.3772,5501.0
2018-05-10 12:30:00,101.66,101.7,101.62,101.7,4496.0,89.3596,89.3948,89.3245,89.3948,4496.0
2018-05-10 12:40:00,101.66,101.71,101.65,101.68,2872.0,89.3596,89.4036,89.3508,89.3772,2872.0
2018-05-10 12:50:00,101.66,101.66,101.62,101.63,1636.0,89.3596,89.3596,89.3245,89.3332,1636.0
2018-05-10 13:00:00,101.65,101.72,101.65,101.71,6590.0,89.3508,89.4124,89.3508,89.4036,6590.0
2018-05-10 13:10:00,101.72,101.75,101.66,101.68,28932.0,89.4124,89.4387,89.3596,89.3772,28932.0
2018-05-10 13:20:00,101.7,101.73,101.59,101.6,4127.0,89.3948,89.4211,89.2981,89.3069,4127.0
2018-05-10 13:30:00,101.58,101.62,101.55,101.55,28738.0,89.2893,89.3245,89.2629,89.2629,28738.0
2018-05-10 13:40:00,101.54,101.55,101.48,101.48,6293.0,89.2541,89.2629,89.2014,89.2014,6293.0
2018-05-10 13:50:00,101.48,101.52,101.46,101.52,3038.0,89.2014,89.2366,89.1838,89.2366,3038.0
2018-05-10 14:00:00,101.54,101.6,101.45,101.59,9406.0,89.2541,89.3069,89.175,89.2981,9406.0
2018-05-10 14:10:00,101.6,101.64,101.59,101.6,10695.0,89.3069,89.342,89.2981,89.3069,10695.0
2018-05-10 14:20:00,101.63,101.63,101.54,101.59,4884.0,89.3332,89.3332,89.2541,89.2981,4884.0
2018-05-10 14:30:00,101.62,101.62,101.41,101.42,12227.0,89.3245,89.3245,89.1399,89.1487,12227.0
2018-05-10 14:40:00,101.4,101.6,101.36,101.6,4887.0,89.1311,89.3069,89.0959,89.3069,4887.0
2018-05-10 14:50:00,101.59,101.63,101.56,101.6,9269.0,89.2981,89.3332,89.2717,89.3069,9269.0
2018-05-10 15:00:00,101.61,101.65,101.51,101.53,14992.0,89.3157,89.3508,89.2278,89.2453,14992.0
2018-05-10 15:10:00,101.54,101.57,101.48,101.53,10287.0,89.2541,89.2805,89.2014,89.2453,10287.0
2018-05-10 15:20:00,101.53,101.56,101.47,101.52,14838.0,89.2453,89.2717,89.1926,89.2366,14838.0
2018-05-10 15:30:00,101.52,101.53,101.44,101.5,9879.0,89.2366,89.2453,89.1662,89.219,9879.0
2018-05-10 15:40:00,101.49,101.59,101.49,101.58,11168.0,89.2102,89.2981,89.2102,89.2893,11168.0
2018-05-10 15:50:00,101.59,101.66,101.54,101.61,33110.0,89.2981,89.3596,89.2541,89.3157,33110.0
2018-05-11 09:30:00,101.57,101.76,101.51,101.71,9192.0,89.2805,89.4475,89.2278,89.4036,9192.0
2018-05-11 09:40:00,101.75,101.86,101.72,101.73,5044.0,89.4387,89.5354,89.4124,89.4211,5044.0
2018-05-11 09:50:00,101.74,101.85,101.71,101.85,5286.0,89.4299,89.5266,89.4036,89.5266,5286.0
2018-05-11 10:00:00,101.85,101.86,101.8,101.86,4746.0,89.5266,89.5354,89.4827,89.5354,4746.0
2018-05-11 10:10:00,101.91,101.95,101.81,101.84,5022.0,89.5794,89.6145,89.4915,89.5178,5022.0
2018-05-11 10:20:00,101.87,101.92,101.86,101.86,3382.0,89.5442,89.5882,89.5354,89.5354,3382.0
2018-05-11 10:30:00,101.86,101.91,101.79,101.9,2635.0,89.5354,89.5794,89.4739,89.5706,2635.0
2018-05-11 10:40:00,101.85,101.93,101.85,101.91,1730.0,89.5266,89.597,89.5266,89.5794,1730.0
2018-05-11 10:50:00,101.88,101.97,101.87,101.97,2402.0,89.553,89.6321,89.5442,89.6321,2402.0
2018-05-11 11:00:00,101.98,101.99,101.83,101.83,2664.0,89.6409,89.6497,89.509,89.509,2664.0
2018-05-11 11:10:00,101.82,101.86,101.81,101.81,3617.0,89.5003,89.5354,89.4915,89.4915,3617.0
2018-05-11 11:20:00,101.83,101.86,101.81,101.82,16739.0,89.509,89.5354,89.4915,89.5003,16739.0
2018-05-11 11:30:00,101.82,101.84,101.76,101.77,4571.0,89.5003,89.5178,89.4475,89.4563,4571.0
2018-05-11 11:40:00,101.78,101.79,101.71,101.71,8198.0,89.4651,89.4739,89.4036,89.4036,8198.0
2018-05-11 11:50:00,101.75,101.77,101.73,101.74,1475.0,89.4387,89.4563,89.4211,89.4299,1475.0
2018-05-11 12:00:00,101.74,101.79,101.73,101.78,1767.0,89.4299,89.4739,89.4211,89.4651,1767.0
2018-05-11 12:10:00,101.71,101.73,101.57,101.59,3248.0,89.4036,89.4211,89.2805,89.2981,3248.0
2018-05-11 12:20:00,101.61,101.62,101.5,101.55,4174.0,89.3157,89.3245,89.219,89.2629,4174.0
2018-05-11 12:30:00,101.53,101.58,101.52,101.58,1188.0,89.2453,89.2893,89.2366,89.2893,1188.0
2018-05-11 12:40:00,101.6,101.63,101.58,101.63,2207.0,89.3069,89.3332,89.2893,89.3332,2207.0
2018-05-11 12:50:00,101.63,101.66,101.62,101.65,2348.0,89.3332,89.3596,89.3245,89.3508,2348.0
2018-05-11 13:00:00,101.63,101.67,101.62,101.65,2847.0,89.3332,89.3684,89.3245,89.3508,2847.0
2018-05-11 13:10:00,101.65,101.65,101.59,101.61,3574.0,89.3508,89.3508,89.2981,89.3157,3574.0
2018-05-11 13:20:00,101.63,101.68,101.62,101.65,4552.0,89.3332,89.3772,89.3245,89.3508,4552.0
2018-05-11 13:30:00,101.63,101.64,101.56,101.57,4776.0,89.3332,89.342,89.2717,89.2805,4776.0
2018-05-11 13:40:00,101.56,101.59,101.53,101.59,7379.0,89.2717,89.2981,89.2453,89.2981,7379.0
2018-05-11 13:50:00,101.59,101.65,101.58,101.62,4574.0,89.2981,89.3508,89.2893,89.3245,4574.0
2018-05-11 14:00:00,101.62,101.62,101.52,101.52,3204.0,89.3245,89.3245,89.2366,89.2366,3204.0
2018-05-11 14:10:00,101.51,101.59,101.44,101.59,8606.0,89.2278,89.2981,89.1662,89.2981,8606.0
2018-05-11 14:20:00,101.58,101.66,101.58,101.66,2052.0,89.2893,89.3596,89.2893,89.3596,2052.0
2018-05-11 14:30:00,101.64,101.69,101.61,101.69,7643.0,89.342,89.386,89.3157,89.386,7643.0
2018-05-11 14:40:00,101.65,101.67,101.6,101.66,6048.0,89.3508,89.3684,89.3069,89.3596,6048.0
2018-05-11 14:50:00,101.62,101.67,101.58,101.66,3783.0,89.3245,89.3684,89.2893,89.3596,3783.0
2018-05-11 15:00:00,101.69,101.75,101.67,101.75,5942.0,89.386,89.4387,89.3684,89.4387,5942.0
2018-05-11 15:10:00,101.74,101.76,101.7,101.71,3375.0,89.4299,89.4475,89.3948,89.4036,3375.0
2018-05-11 15:20:00,101.72,101.72,101.67,101.72,5612.0,89.4124,89.4124,89.3684,89.4124,5612.0
2018-05-11 15:30:00,101.69,101.79,101.69,101.77,4826.0,89.386,89.4739,89.386,89.4563,4826.0
2018-05-11 15:40:00,101.74,101.75,101.65,101.68,12821.0,89.4299,89.4387,89.3508,89.3772,12821.0
2018-05-11 15:50:00,101.68,101.72,101.62,101.69,9951.0,89.3772,89.4124,89.3245,89.386,9951.0
2018-05-14 09:30:00,101.98,102.09,101.93,101.94,26152.0,89.6409,89.7376,89.597,89.6057,26152.0
2018-05-14 09:40:00,101.97,102.03,101.94,102.02,6604.0,89.6321,89.6849,89.6057,89.6761,6604.0
2018-05-14 09:50:00,102.04,102.13,102.01,102.08,7509.0,89.6936,89.7728,89.6673,89.7288,7509.0
2018-05-14 10:00:00,102.07,102.08,101.97,102.0,16286.0,89.72,89.7288,89.6321,89.6585,16286.0
2018-05-14 10:10:00,102.0,102.09,101.99,102.04,3038.0,89.6585,89.7376,89.6497,89.6936,3038.0
2018-05-14 10:20:00,102.08,102.1,102.06,102.1,3971.0,89.7288,89.7464,89.7112,89.7464,3971.0
2018-05-14 10:30:00,102.12,102.17,102.12,102.13,6352.0,89.764,89.8079,89.764,89.7728,6352.0
2018-05-14 10:40:00,102.11,102.13,102.05,102.06,10885.0,89.7552,89.7728,89.7024,89.7112,10885.0
2018-05-14 10:50:00,102.04,102.04,101.95,101.95,1936.0,89.6936,89.6936,89.6145,89.6145,1936.0
2018-05-14 11:00:00,101.94,101.95,101.91,101.94,1630.0,89.6057,89.6145,89.5794,89.6057,1630.0
2018-05-14 11:10:00,101.97,101.98,101.93,101.97,1721.0,89.6321,89.6409,89.597,89.6321,1721.0
2018-05-14 11:20:00,102.02,102.02,101.87,101.87,2178.0,89.6761,89.6761,89.5442,89.5442,2178.0
2018-05-14 11:30:00,101.89,101.95,101.89,101.91,4815.0,89.5618,89.6145,89.5618,89.5794,4815.0
2018-05-14 11:40:00,101.88,101.88,101.83,101.86,7929.0,89.553,89.553,89.509,89.5354,7929.0
2018-05-14 11:50:00,101.86,101.89,101.84,101.87,4789.0,89.5354,89.5618,89.5178,89.5442,4789.0
2018-05-14 12:00:00,101.88,102.0,101.88,101.93,53718.0,89.553,89.6585,89.553,89.597,53718.0
2018-05-14 12:10:00,101.92,101.93,101.83,101.84,5921.0,89.5882,89.597,89.509,89.5178,5921.0
2018-05-14 12:20:00,101.85,101.85,101.82,101.85,3338.0,89.5266,89.5266,89.5003,89.5266,3338.0
2018-05-14 12:30:00,101.83,101.85,101.81,101.82,3299.0,89.509,89.5266,89.4915,89.5003,3299.0
2018-05-14 12:40:00,101.81,101.83,101.77,101.82,3557.0,89.4915,89.509,89.4563,89.5003,3557.0
2018-05-14 12:50:00,101.79,101.82,101.71,101.71,5733.0,89.4739,89.5003,89.4036,89.4036,5733.0
2018-05-14 13:00:00,101.7,101.7,101.65,101.66,1405.0,89.3948,89.3948,89.3508,89.3596,1405.0
2018-05-14 13:10:00,101.69,101.7,101.59,101.59,10269.0,89.386,89.3948,89.2981,89.2981,10269.0
2018-05-14 13:20:00,101.59,101.66,101.58,101.65,4175.0,89.2981,89.3596,89.2893,89.3508,4175.0
2018-05-14 13:30:00,101.65,101.73,101.6,101.71,3971.0,89.3508,89.4211,89.3069,89.4036,3971.0
2018-05-14 13:40:00,101.73,101.74,101.69,101.7,4652.0,89.4211,89.4299,89.386,89.3948,4652.0
2018-05-14 13:50:00,101.7,101.71,101.65,101.67,3739.0,89.3948,89.4036,89.3508,89.3684,3739.0
2018-05-14 14:00:00,101.67,101.68,101.55,101.55,5491.0,89.3684,89.3772,89.2629,89.2629,5491.0
2018-05-14 14:10:00,101.56,101.57,101.52,101.54,11929.0,89.2717,89.2805,89.2366,89.2541,11929.0
2018-05-14 14:20:00,101.55,101.65,101.55,101.64,3959.0,89.2629,89.3508,89.2629,89.342,3959.0
2018-05-14 14:30:00,101.63,101.71,101.63,101.69,3091.0,89.3332,89.4036,89.3332,89.386,3091.0
2018-05-14 14:40:00,101.7,101.7,101.63,101.65,4051.0,89.3948,89.3948,89.3332,89.3508,4051.0
2018-05-14 14:50:00,101.64,101.74,101.64,101.74,5700.0,89.342,89.4299,89.342,89.4299,5700.0
2018-05-14 15:00:00,101.76,101.77,101.7,101.75,13236.0,89.4475,89.4563,89.3948,89.4387,13236.0
2018-05-14 15:10:00,101.76,101.81,101.72,101.73,5097.0,89.4475,89.4915,89.4124,89.4211,5097.0
2018-05-14 15:20:00,101.72,101.81,101.72,101.77,61746.0,89.4124,89.4915,89.4124,89.4563,61746.0
2018-05-14 15:30:00,101.79,101.79,101.7,101.72,10303.0,89.4739,89.4739,89.3948,89.4124,10303.0
2018-05-14 15:40:00,101.7,101.73,101.6,101.6,23616.0,89.3948,89.4211,89.3069,89.3069,23616.0
2018-05-14 15:50:00,101.6,101.72,101.6,101.69,27391.0,89.3069,89.4124,89.3069,89.386,27391.0
2018-05-15 09:30:00,101.29,101.33,101.13,101.15,18038.0,89.0344,89.0695,88.8937,88.9113,18038.0
2018-05-15 09:40:00,101.14,101.15,101.04,101.12,32558.0,88.9025,88.9113,88.8146,88.885,32558.0
2018-05-15 09:50:00,101.13,101.2,100.92,100.96,13596.0,88.8937,88.9553,88.7092,88.7443,13596.0
2018-05-15 10:00:00,100.95,101.1,100.95,101.09,9357.0,88.7355,88.8674,88.7355,88.8586,9357.0
2018-05-15 10:10:00,101.06,101.08,101.0,101.08,5274.0,88.8322,88.8498,88.7795,88.8498,5274.0
2018-05-15 10:20:00,101.09,101.14,101.08,101.12,8852.0,88.8586,88.9025,88.8498,88.885,8852.0
2018-05-15 10:30:00,101.08,101.33,101.06,101.32,3420.0,88.8498,89.0695,88.8322,89.0608,3420.0
2018-05-15 10:40:00,101.3,101.3,101.13,101.19,10500.0,89.0432,89.0432,88.8937,88.9465,10500.0
2018-05-15 10:50:00,101.23,101.28,101.16,101.28,8127.0,88.9816,89.0256,88.9201,89.0256,8127.0
2018-05-15 11:00:00,101.32,101.32,101.21,101.21,9018.0,89.0608,89.0608,88.9641,88.9641,9018.0
2018-05-15 11:10:00,101.24,101.31,101.22,101.28,9463.0,88.9904,89.052,88.9729,89.0256,9463.0
2018-05-15 11:20:00,101.28,101.33,101.26,101.29,4481.0,89.0256,89.0695,89.008,89.0344,4481.0
2018-05-15 11:30:00,101.31,101.36,101.25,101.29,3001.0,89.052,89.0959,88.9992,89.0344,3001.0
2018-05-15 11:40:00,101.31,101.33,101.23,101.33,2258.0,89.052,89.0695,88.9816,89.0695,2258.0
2018-05-15 11:50:00,101.33,101.35,101.19,101.22,16801.0,89.0695,89.0871,88.9465,88.9729,16801.0
2018-05-15 12:00:00,101.15,101.16,101.03,101.09,5026.0,88.9113,88.9201,88.8058,88.8586,5026.0
2018-05-15 12:10:00,101.06,101.11,101.06,101.09,6873.0,88.8322,88.8762,88.8322,88.8586,6873.0
2018-05-15 12:20:00,101.1,101.13,101.05,101.13,22890.0,88.8674,88.8937,88.8234,88.8937,22890.0
2018-05-15 12:30:00,101.12,101.2,101.12,101.2,7605.0,88.885,88.9553,88.885,88.9553,7605.0
2018-05-15 12:40:00,101.17,101.32,101.16,101.32,6963.0,88.9289,89.0608,88.9201,89.0608,6963.0
2018-05-15 12:50:00,101.3,101.37,101.25,101.26,29642.0,89.0432,89.1047,88.9992,89.008,29642.0
2018-05-15 13:00:00,101.25,101.25,101.12,101.13,9046.0,88.9992,88.9992,88.885,88.8937,9046.0
2018-05-15 13:10:00,101.12,101.15,101.11,101.14,5042.0,88.885,88.9113,88.8762,88.9025,5042.0
2018-05-15 13:20:00,101.15,101.16,101.07,101.1,9364.0,88.9113,88.9201,88.841,88.8674,9364.0
2018-05-15 13:30:00,101.07,101.13,101.05,101.09,702.0,88.841,88.8937,88.8234,88.8586,702.0
2018-05-15 13:40:00,101.07,101.16,101.05,101.16,21745.0,88.841,88.9201,88.8234,88.9201,21745.0
2018-05-15 13:50:00,101.16,101.17,100.97,100.97,14779.0,88.9201,88.9289,88.7531,88.7531,14779.0
2018-05-15 14:00:00,100.99,101.07,100.99,101.04,1362.0,88.7707,88.841,88.7707,88.8146,1362.0
2018-05-15 14:10:00,101.03,101.12,101.03,101.11,17398.0,88.8058,88.885,88.8058,88.8762,17398.0
2018-05-15 14:20:00,101.09,101.19,100.97,101.15,21239.0,88.8586,88.9465,88.7531,88.9113,21239.0
2018-05-15 14:30:00,101.16,101.33,101.15,101.21,17125.0,88.9201,89.0695,88.9113,88.9641,17125.0
2018-05-15 14:40:00,101.2,101.23,101.11,101.12,4148.0,88.9553,88.9816,88.8762,88.885,4148.0
2018-05-15 14:50:00,101.14,101.19,101.1,101.11,4618.0,88.9025,88.9465,88.8674,88.8762,4618.0
2018-05-15 15:00:00,101.15,101.15,101.05,101.07,10512.0,88.9113,88.9113,88.8234,88.841,10512.0
2018-05-15 15:10:00,101.09,101.09,101.0,101.06,7732.0,88.8586,88.8586,88.7795,88.8322,7732.0
2018-05-15 15:20:00,101.06,101.07,100.94,101.01,14380.0,88.8322,88.841,88.7267,88.7883,14380.0
2018-05-15 15:30:00,100.99,101.12,100.98,101.09,11681.0,88.7707,88.885,88.7619,88.8586,11681.0
2018-05-15 15:40:00,101.07,101.07,101.0,101.03,14901.0,88.841,88.841,88.7795,88.8058,14901.0
2018-05-15 15:50:00,101.05,101.28,101.05,101.25,29357.0,88.8234,89.0256,88.8234,88.9992,29357.0
2018-05-16 09:30:00,101.38,101.58,101.38,101.54,17010.0,89.1135,89.2893,89.1135,89.2541,17010.0
2018-05-16 09:40:00,101.59,101.68,101.56,101.68,3110.0,89.2981,89.3772,89.2717,89.3772,3110.0
2018-05-16 09:50:00,101.67,101.7,101.63,101.64,10583.0,89.3684,89.3948,89.3332,89.342,10583.0
2018-05-16 10:00:00,101.66,101.66,101.49,101.5,3510.0,89.3596,89.3596,89.2102,89.219,3510.0
2018-05-16 10:10:00,101.49,101.52,101.44,101.48,5126.0,89.2102,89.2366,89.1662,89.2014,5126.0
2018-05-16 10:20:00,101.46,101.54,101.43,101.43,7812.0,89.1838,89.2541,89.1574,89.1574,7812.0
2018-05-16 10:30:00,101.45,101.57,101.45,101.52,10125.0,89.175,89.2805,89.175,89.2366,10125.0
2018-05-16 10:40:00,101.53,101.59,101.51,101.51,1251.0,89.2453,89.2981,89.2278,89.2278,1251.0
2018-05-16 10:50:00,101.55,101.56,101.5,101.52,2429.0,89.2629,89.2717,89.219,89.2366,2429.0
2018-05-16 11:00:00,101.49,101.49,101.42,101.44,39157.0,89.2102,89.2102,89.1487,89.1662,39157.0
2018-05-16 11:10:00,101.45,101.48,101.43,101.48,13411.0,89.175,89.2014,89.1574,89.2014,13411.0
2018-05-16 11:20:00,101.49,101.54,101.46,101.46,3425.0,89.2102,89.2541,89.1838,89.1838,3425.0
2018-05-16 11:30:00,101.43,101.49,101.41,101.49,1544.0,89.1574,89.2102,89.1399,89.2102,1544.0
2018-05-16 11:40:00,101.49,101.57,101.47,101.57,38725.0,89.2102,89.2805,89.1926,89.2805,38725.0
2018-05-16 11:50:00,101.58,101.59,101.55,101.57,2459.0,89.2893,89.2981,89.2629,89.2805,2459.0
2018-05-16 12:00:00,101.6,101.79,101.6,101.77,4758.0,89.3069,89.4739,89.3069,89.4563,4758.0
2018-05-16 12:10:00,101.76,101.77,101.73,101.77,4796.0,89.4475,89.4563,89.4211,89.4563,4796.0
2018-05-16 12:20:00,101.74,101.83,101.74,101.83,2588.0,89.4299,89.509,89.4299,89.509,2588.0
2018-05-16 12:30:00,101.88,101.92,101.87,101.87,2853.0,89.553,89.5882,89.5442,89.5442,2853.0
2018-05-16 12:40:00,101.91,101.91,101.82,101.83,11550.0,89.5794,89.5794,89.5003,89.509,11550.0
2018-05-16 12:50:00,101.86,101.89,101.81,101.85,3662.0,89.5354,89.5618,89.4915,89.5266,3662.0
2018-05-16 13:00:00,101.84,101.88,101.82,101.82,2449.0,89.5178,89.553,89.5003,89.5003,2449.0
2018-05-16 13:10:00,101.84,101.85,101.81,101.83,2158.0,89.5178,89.5266,89.4915,89.509,2158.0
2018-05-16 13:20:00,101.83,101.87,101.79,101.84,2420.0,89.509,89.5442,89.4739,89.5178,2420.0
2018-05-16 13:30:00,101.84,101.88,101.83,101.86,6253.0,89.5178,89.553,89.509,89.5354,6253.0
2018-05-16 13:40:00,101.86,101.87,101.82,101.85,8814.0,89.5354,89.5442,89.5003,89.5266,8814.0
2018-05-16 13:50:00,101.87,101.91,101.85,101.9,5225.0,89.5442,89.5794,89.5266,89.5706,5225.0
2018-05-16 14:00:00,101.92,101.94,101.89,101.92,5444.0,89.5882,89.6057,89.5618,89.5882,5444.0
2018-05-16 14:10:00,101.93,101.96,101.92,101.93,10883.0,89.597,89.6233,89.5882,89.597,10883.0
2018-05-16 14:20:00,101.93,101.95,101.88,101.92,11858.0,89.597,89.6145,89.553,89.5882,11858.0
2018-05-16 14:30:00,101.91,101.94,101.9,101.94,3907.0,89.5794,89.6057,89.5706,89.6057,3907.0
2018-05-16 14:40:00,101.94,101.99,101.93,101.95,10492.0,89.6057,89.6497,89.597,89.6145,10492.0
2018-05-16 14:50:00,101.96,102.0,101.93,101.99,4252.0,89.6233,89.6585,89.597,89.6497,4252.0
2018-05-16 15:00:00,101.91,101.91,101.82,101.86,7505.0,89.5794,89.5794,89.5003,89.5354,7505.0
2018-05-16 15:10:00,101.82,101.85,101.77,101.79,8252.0,89.5003,89.5266,89.4563,89.4739,8252.0
2018-05-16 15:20:00,101.79,101.84,101.77,101.78,9646.0,89.4739,89.5178,89.4563,89.4651,9646.0
2018-05-16 15:30:00,101.78,101.78,101.72,101.77,9013.0,89.4651,89.4651,89.4124,89.4563,9013.0
2018-05-16 15:40:00,101.78,101.78,101.63,101.64,11127.0,89.4651,89.4651,89.3332,89.342,11127.0
2018-05-16 15:50:00,101.64,101.79,101.64,101.79,17161.0,89.342,89.4739,89.342,89.4739,17161.0
2018-05-17 09:30:00,101.81,101.86,101.54,101.71,24262.0,89.4915,89.5354,89.2541,89.4036,24262.0
2018-05-17 09:40:00,101.71,101.82,101.6,101.82,2526.0,89.4036,89.5003,89.3069,89.5003,2526.0
2018-05-17 09:50:00,101.87,101.9,101.86,101.87,4005.0,89.5442,89.5706,89.5354,89.5442,4005.0
2018-05-17 10:00:00,101.88,102.03,101.88,102.0,5232.0,89.553,89.6849,89.553,89.6585,5232.0
2018-05-17 10:10:00,102.01,102.05,102.0,102.03,4691.0,89.6673,89.7024,89.6585,89.6849,4691.0
2018-05-17 10:20:00,102.03,102.12,102.03,102.04,5252.0,89.6849,89.764,89.6849,89.6936,5252.0
2018-05-17 10:30:00,102.04,102.21,102.04,102.2,7157.0,89.6936,89.8431,89.6936,89.8343,7157.0
2018-05-17 10:40:00,102.17,102.21,102.15,102.15,5866.0,89.8079,89.8431,89.7903,89.7903,5866.0
2018-05-17 10:50:00,102.17,102.24,102.17,102.21,1667.0,89.8079,89.8694,89.8079,89.8431,1667.0
2018-05-17 11:00:00,102.22,102.23,102.13,102.13,9478.0,89.8519,89.8607,89.7728,89.7728,9478.0
2018-05-17 11:10:00,102.14,102.15,102.08,102.13,102377.0,89.7815,89.7903,89.7288,89.7728,102377.0
2018-05-17 11:20:00,102.12,102.17,102.11,102.16,3380.0,89.764,89.8079,89.7552,89.7991,3380.0
2018-05-17 11:30:00,102.16,102.16,102.06,102.1,6018.0,89.7991,89.7991,89.7112,89.7464,6018.0
2018-05-17 11:40:00,102.1,102.16,102.1,102.14,3974.0,89.7464,89.7991,89.7464,89.7815,3974.0
2018-05-17 11:50:00,102.11,102.12,102.05,102.05,4139.0,89.7552,89.764,89.7024,89.7024,4139.0
2018-05-17 12:00:00,102.11,102.11,102.03,102.06,2323.0,89.7552,89.7552,89.6849,89.7112,2323.0
2018-05-17 12:10:00,102.05,102.13,102.04,102.12,4588.0,89.7024,89.7728,89.6936,89.764,4588.0
2018-05-17 12:20:00,102.14,102.14,102.1,102.11,10349.0,89.7815,89.7815,89.7464,89.7552,10349.0
2018-05-17 12:30:00,102.13,102.14,102.07,102.07,1273.0,89.7728,89.7815,89.72,89.72,1273.0
2018-05-17 12:40:00,102.04,102.04,101.94,101.98,4408.0,89.6936,89.6936,89.6057,89.6409,4408.0
2018-05-17 12:50:00,101.97,101.97,101.93,101.95,3209.0,89.6321,89.6321,89.597,89.6145,3209.0
2018-05-17 13:00:00,101.97,102.02,101.97,101.99,1334.0,89.6321,89.6761,89.6321,89.6497,1334.0
2018-05-17 13:10:00,102.0,102.01,101.92,101.96,82157.0,89.6585,89.6673,89.5882,89.6233,82157.0
2018-05-17 13:20:00,101.98,102.04,101.97,102.01,6123.0,89.6409,89.6936,89.6321,89.6673,6123.0
2018-05-17 13:30:00,102.02,102.02,101.98,101.99,2869.0,89.6761,89.6761,89.6409,89.6497,2869.0
2018-05-17 13:40:00,101.99,102.0,101.87,101.88,7984.0,89.6497,89.6585,89.5442,89.553,7984.0
2018-05-17 13:50:00,101.89,101.93,101.72,101.73,16273.0,89.5618,89.597,89.4124,89.4211,16273.0
2018-05-17 14:00:00,101.76,101.77,101.63,101.7,12564.0,89.4475,89.4563,89.3332,89.3948,12564.0
2018-05-17 14:10:00,101.69,101.82,101.68,101.82,19309.0,89.386,89.5003,89.3772,89.5003,19309.0
2018-05-17 14:20:00,101.83,101.89,101.81,101.88,9256.0,89.509,89.5618,89.4915,89.553,9256.0
2018-05-17 14:30:00,101.9,101.91,101.88,101.91,2654.0,89.5706,89.5794,89.553,89.5794,2654.0
2018-05-17 14:40:00,101.93,101.94,101.88,101.92,3391.0,89.597,89.6057,89.553,89.5882,3391.0
2018-05-17 14:50:00,101.92,101.99,101.89,101.98,6348.0,89.5882,89.6497,89.5618,89.6409,6348.0
2018-05-17 15:00:00,101.98,102.02,101.97,102.0,9820.0,89.6409,89.6761,89.6321,89.6585,9820.0
2018-05-17 15:10:00,102.02,102.02,101.83,101.86,7708.0,89.6761,89.6761,89.509,89.5354,7708.0
2018-05-17 15:20:00,101.87,101.94,101.86,101.86,6488.0,89.5442,89.6057,89.5354,89.5354,6488.0
2018-05-17 15:30:00,101.82,101.85,101.8,101.83,19094.0,89.5003,89.5266,89.4827,89.509,19094.0
2018-05-17 15:40:00,101.83,101.91,101.8,101.91,11003.0,89.509,89.5794,89.4827,89.5794,11003.0
2018-05-17 15:50:00,101.93,101.95,101.83,101.92,16795.0,89.597,89.6145,89.509,89.5882,16795.0
2018-05-18 09:30:00,101.75,101.89,101.53,101.85,7898.0,89.4387,89.5618,89.2453,89.5266,7898.0
2018-05-18 09:40:00,101.77,101.86,101.73,101.84,3109.0,89.4563,89.5354,89.4211,89.5178,3109.0
2018-05-18 09:50:00,101.78,101.78,101.7,101.71,1523.0,89.4651,89.4651,89.3948,89.4036,1523.0
2018-05-18 10:00:00,101.74,101.74,101.68,101.72,2651.0,89.4299,89.4299,89.3772,89.4124,2651.0
2018-05-18 10:10:00,101.67,101.75,101.66,101.74,3639.0,89.3684,89.4387,89.3596,89.4299,3639.0
2018-05-18 10:20:00,101.78,101.86,101.78,101.82,5676.0,89.4651,89.5354,89.4651,89.5003,5676.0
2018-05-18 10:30:00,101.75,101.75,101.58,101.59,3978.0,89.4387,89.4387,89.2893,89.2981,3978.0
2018-05-18 10:40:00,101.6,101.71,101.53,101.68,15910.0,89.3069,89.4036,89.2453,89.3772,15910.0
2018-05-18 10:50:00,101.7,101.72,101.67,101.67,1646.0,89.3948,89.4124,89.3684,89.3684,1646.0
2018-05-18 11:00:00,101.71,101.78,101.7,101.75,4900.0,89.4036,89.4651,89.3948,89.4387,4900.0
2018-05-18 11:10:00,101.78,101.79,101.74,101.79,5834.0,89.4651,89.4739,89.4299,89.4739,5834.0
2018-05-18 11:20:00,101.81,101.82,101.72,101.73,2937.0,89.4915,89.5003,89.4124,89.4211,2937.0
2018-05-18 11:30:00,101.76,101.79,101.7,101.78,2794.0,89.4475,89.4739,89.3948,89.4651,2794.0
2018-05-18 11:40:00,101.81,101.83,101.79,101.79,1516.0,89.4915,89.509,89.4739,89.4739,1516.0
2018-05-18 11:50:00,101.76,101.87,101.76,101.85,10655.0,89.4475,89.5442,89.4475,89.5266,10655.0
2018-05-18 12:00:00,101.84,101.84,101.74,101.75,7110.0,89.5178,89.5178,89.4299,89.4387,7110.0
2018-05-18 12:10:00,101.76,101.76,101.72,101.73,3964.0,89.4475,89.4475,89.4124,89.4211,3964.0
2018-05-18 12:20:00,101.76,101.77,101.73,101.73,13314.0,89.4475,89.4563,89.4211,89.4211,13314.0
2018-05-18 12:30:00,101.71,101.72,101.67,101.71,1396.0,89.4036,89.4124,89.3684,89.4036,1396.0
2018-05-18 12:40:00,101.72,101.76,101.72,101.75,6342.0,89.4124,89.4475,89.4124,89.4387,6342.0
2018-05-18 12:50:00,101.75,101.77,101.7,101.75,15837.0,89.4387,89.4563,89.3948,89.4387,15837.0
2018-05-18 13:00:00,101.71,101.76,101.7,101.74,5291.0,89.4036,89.4475,89.3948,89.4299,5291.0
2018-05-18 13:10:00,101.73,101.83,101.71,101.81,32775.0,89.4211,89.509,89.4036,89.4915,32775.0
2018-05-18 13:20:00,101.8,101.82,101.78,101.79,2861.0,89.4827,89.5003,89.4651,89.4739,2861.0
2018-05-18 13:30:00,101.78,101.79,101.68,101.73,14329.0,89.4651,89.4739,89.3772,89.4211,14329.0
2018-05-18 13:40:00,101.73,101.75,101.69,101.73,2868.0,89.4211,89.4387,89.386,89.4211,2868.0
2018-05-18 13:50:00,101.71,101.76,101.7,101.74,2110.0,89.4036,89.4475,89.3948,89.4299,2110.0
2018-05-18 14:00:00,101.73,101.73,101.68,101.72,1755.0,89.4211,89.4211,89.3772,89.4124,1755.0
2018-05-18 14:10:00,101.72,101.75,101.72,101.74,2632.0,89.4124,89.4387,89.4124,89.4299,2632.0
2018-05-18 14:20:00,101.77,101.79,101.76,101.77,2253.0,89.4563,89.4739,89.4475,89.4563,2253.0
2018-05-18 14:30:00,101.78,101.82,101.77,101.81,4751.0,89.4651,89.5003,89.4563,89.4915,4751.0
2018-05-18 14:40:00,101.82,101.83,101.78,101.8,1704.0,89.5003,89.509,89.4651,89.4827,1704.0
2018-05-18 14:50:00,101.8,101.84,101.8,101.81,4513.0,89.4827,89.5178,89.4827,89.4915,4513.0
2018-05-18 15:00:00,101.8,101.81,101.73,101.77,6970.0,89.4827,89.4915,89.4211,89.4563,6970.0
2018-05-18 15:10:00,101.77,101.77,101.73,101.75,47290.0,89.4563,89.4563,89.4211,89.4387,47290.0
2018-05-18 15:20:00,101.75,101.78,101.73,101.77,8947.0,89.4387,89.4651,89.4211,89.4563,8947.0
2018-05-18 15:30:00,101.76,101.8,101.74,101.79,4075.0,89.4475,89.4827,89.4299,89.4739,4075.0
2018-05-18 15:40:00,101.78,101.8,101.74,101.79,3436.0,89.4651,89.4827,89.4299,89.4739,3436.0
2018-05-18 15:50:00,101.78,101.81,101.73,101.73,31665.0,89.4651,89.4915,89.4211,89.4211,31665.0
2018-05-21 09:30:00,102.26,102.41,102.2,102.35,16728.0,89.887,90.0189,89.8343,89.9661,16728.0
2018-05-21 09:40:00,102.37,102.42,102.34,102.38,4564.0,89.9837,90.0277,89.9573,89.9925,4564.0
2018-05-21 09:50:00,102.36,102.37,102.19,102.19,4308.0,89.9749,89.9837,89.8255,89.8255,4308.0
2018-05-21 10:00:00,102.19,102.27,102.19,102.23,4151.0,89.8255,89.8958,89.8255,89.8607,4151.0
2018-05-21 10:10:00,102.32,102.42,102.32,102.4,3185.0,89.9398,90.0277,89.9398,90.0101,3185.0
2018-05-21 10:20:00,102.4,102.42,102.38,102.41,4871.0,90.0101,90.0277,89.9925,90.0189,4871.0
2018-05-21 10:30:00,102.48,102.54,102.47,102.51,2908.0,90.0804,90.1331,90.0716,90.1068,2908.0
2018-05-21 10:40:00,102.51,102.57,102.51,102.53,2159.0,90.1068,90.1595,90.1068,90.1244,2159.0
2018-05-21 10:50:00,102.52,102.53,102.46,102.48,6029.0,90.1156,90.1244,90.0628,90.0804,6029.0
2018-05-21 11:00:00,102.5,102.5,102.43,102.44,4056.0,90.098,90.098,90.0365,90.0452,4056.0
2018-05-21 11:10:00,102.48,102.49,102.44,102.45,6381.0,90.0804,90.0892,90.0452,90.054,6381.0
2018-05-21 11:20:00,102.46,102.46,102.21,102.23,5899.0,90.0628,90.0628,89.8431,89.8607,5899.0
2018-05-21 11:30:00,102.26,102.28,102.18,102.24,10006.0,89.887,89.9046,89.8167,89.8694,10006.0
2018-05-21 11:40:00,102.24,102.27,102.22,102.26,11513.0,89.8694,89.8958,89.8519,89.887,11513.0
2018-05-21 11:50:00,102.27,102.31,102.25,102.31,3676.0,89.8958,89.931,89.8782,89.931,3676.0
2018-05-21 12:00:00,102.33,102.35,102.3,102.32,2188.0,89.9486,89.9661,89.9222,89.9398,2188.0
2018-05-21 12:10:00,102.33,102.49,102.33,102.44,4225.0,89.9486,90.0892,89.9486,90.0452,4225.0
2018-05-21 12:20:00,102.43,102.45,102.41,102.42,4559.0,90.0365,90.054,90.0189,90.0277,4559.0
2018-05-21 12:30:00,102.42,102.43,102.4,102.42,5555.0,90.0277,90.0365,90.0101,90.0277,5555.0
2018-05-21 12:40:00,102.4,102.46,102.39,102.41,5258.0,90.0101,90.0628,90.0013,90.0189,5258.0
2018-05-21 12:50:00,102.42,102.43,102.4,102.4,2750.0,90.0277,90.0365,90.0101,90.0101,2750.0
2018-05-21 13:00:00,102.41,102.46,102.41,102.45,5131.0,90.0189,90.0628,90.0189,90.054,5131.0
2018-05-21 13:10:00,102.46,102.5,102.43,102.46,1637.0,90.0628,90.098,90.0365,90.0628,1637.0
2018-05-21 13:20:00,102.45,102.46,102.4,102.41,5479.0,90.054,90.0628,90.0101,90.0189,5479.0
2018-05-21 13:30:00,102.43,102.48,102.41,102.45,3804.0,90.0365,90.0804,90.0189,90.054,3804.0
2018-05-21 13:40:00,102.46,102.51,102.45,102.49,9895.0,90.0628,90.1068,90.054,90.0892,9895.0
2018-05-21 13:50:00,102.48,102.5,102.45,102.49,4467.0,90.0804,90.098,90.054,90.0892,4467.0
2018-05-21 14:00:00,102.48,102.48,102.44,102.47,5696.0,90.0804,90.0804,90.0452,90.0716,5696.0
2018-05-21 14:10:00,102.49,102.49,102.38,102.41,4418.0,90.0892,90.0892,89.9925,90.0189,4418.0
2018-05-21 14:20:00,102.42,102.45,102.4,102.43,5444.0,90.0277,90.054,90.0101,90.0365,5444.0
2018-05-21 14:30:00,102.39,102.39,102.32,102.35,3321.0,90.0013,90.0013,89.9398,89.9661,3321.0
2018-05-21 14:40:00,102.34,102.4,102.31,102.39,4700.0,89.9573,90.0101,89.931,90.0013,4700.0
2018-05-21 14:50:00,102.4,102.44,102.39,102.42,5488.0,90.0101,90.0452,90.0013,90.0277,5488.0
2018-05-21 15:00:00,102.41,102.42,102.36,102.4,4047.0,90.0189,90.0277,89.9749,90.0101,4047.0
2018-05-21 15:10:00,102.38,102.45,102.37,102.4,5598.0,89.9925,90.054,89.9837,90.0101,5598.0
2018-05-21 15:20:00,102.4,102.4,102.29,102.3,6395.0,90.0101,90.0101,89.9134,89.9222,6395.0
2018-05-21 15:30:00,102.31,102.31,102.27,102.3,7535.0,89.931,89.931,89.8958,89.9222,7535.0
2018-05-21 15:40:00,102.32,102.33,102.27,102.31,6189.0,89.9398,89.9486,89.8958,89.931,6189.0
2018-05-21 15:50:00,102.32,102.4,102.32,102.36,27299.0,89.9398,90.0101,89.9398,89.9749,27299.0
2018-05-22 09:30:00,102.57,102.63,102.56,102.56,8144.0,90.1595,90.2123,90.1507,90.1507,8144.0
2018-05-22 09:40:00,102.56,102.57,102.48,102.52,8984.0,90.1507,90.1595,90.0804,90.1156,8984.0
2018-05-22 09:50:00,102.55,102.57,102.52,102.57,5956.0,90.1419,90.1595,90.1156,90.1595,5956.0
2018-05-22 10:00:00,102.57,102.68,102.56,102.67,3564.0,90.1595,90.2562,90.1507,90.2474,3564.0
2018-05-22 10:10:00,102.69,102.75,102.48,102.5,4876.0,90.265,90.3177,90.0804,90.098,4876.0
2018-05-22 10:20:00,102.5,102.52,102.48,102.48,1601.0,90.098,90.1156,90.0804,90.0804,1601.0
2018-05-22 10:30:00,102.46,102.56,102.45,102.53,7811.0,90.0628,90.1507,90.054,90.1244,7811.0
2018-05-22 10:40:00,102.53,102.54,102.42,102.47,3050.0,90.1244,90.1331,90.0277,90.0716,3050.0
2018-05-22 10:50:00,102.51,102.53,102.48,102.48,5010.0,90.1068,90.1244,90.0804,90.0804,5010.0
2018-05-22 11:00:00,102.49,102.6,102.49,102.56,3391.0,90.0892,90.1859,90.0892,90.1507,3391.0
2018-05-22 11:10:00,102.58,102.61,102.58,102.61,9821.0,90.1683,90.1947,90.1683,90.1947,9821.0
2018-05-22 11:20:00,102.63,102.65,102.63,102.64,2833.0,90.2123,90.2298,90.2123,90.221,2833.0
2018-05-22 11:30:00,102.6,102.62,102.56,102.57,8212.0,90.1859,90.2035,90.1507,90.1595,8212.0
2018-05-22 11:40:00,102.56,102.56,102.52,102.54,4389.0,90.1507,90.1507,90.1156,90.1331,4389.0
2018-05-22 11:50:00,102.53,102.56,102.53,102.56,5450.0,90.1244,90.1507,90.1244,90.1507,5450.0
2018-05-22 12:00:00,102.57,102.57,102.54,102.55,6777.0,90.1595,90.1595,90.1331,90.1419,6777.0
2018-05-22 12:10:00,102.55,102.59,102.54,102.57,11263.0,90.1419,90.1771,90.1331,90.1595,11263.0
2018-05-22 12:20:00,102.56,102.57,102.5,102.5,15616.0,90.1507,90.1595,90.098,90.098,15616.0
2018-05-22 12:30:00,102.5,102.5,102.45,102.47,4992.0,90.098,90.098,90.054,90.0716,4992.0
2018-05-22 12:40:00,102.48,102.5,102.46,102.48,5664.0,90.0804,90.098,90.0628,90.0804,5664.0
2018-05-22 12:50:00,102.48,102.5,102.45,102.48,2211.0,90.0804,90.098,90.054,90.0804,2211.0
2018-05-22 13:00:00,102.44,102.47,102.43,102.44,7720.0,90.0452,90.0716,90.0365,90.0452,7720.0
2018-05-22 13:10:00,102.43,102.48,102.42,102.43,33331.0,90.0365,90.0804,90.0277,90.0365,33331.0
2018-05-22 13:20:00,102.43,102.43,102.38,102.43,2982.0,90.0365,90.0365,89.9925,90.0365,2982.0
2018-05-22 13:30:00,102.42,102.43,102.37,102.38,7421.0,90.0277,90.0365,89.9837,89.9925,7421.0
2018-05-22 13:40:00,102.38,102.41,102.36,102.38,3326.0,89.9925,90.0189,89.9749,89.9925,3326.0
2018-05-22 13:50:00,102.37,102.41,102.36,102.38,5955.0,89.9837,90.0189,89.9749,89.9925,5955.0
2018-05-22 14:00:00,102.38,102.45,102.37,102.43,7059.0,89.9925,90.054,89.9837,90.0365,7059.0
2018-05-22 14:10:00,102.42,102.44,102.41,102.42,27018.0,90.0277,90.0452,90.0189,90.0277,27018.0
2018-05-22 14:20:00,102.42,102.43,102.39,102.41,5639.0,90.0277,90.0365,90.0013,90.0189,5639.0
2018-05-22 14:30:00,102.42,102.46,102.4,102.41,6993.0,90.0277,90.0628,90.0101,90.0189,6993.0
2018-05-22 14:40:00,102.41,102.42,102.36,102.39,2582.0,90.0189,90.0277,89.9749,90.0013,2582.0
2018-05-22 14:50:00,102.38,102.38,102.24,102.24,4322.0,89.9925,89.9925,89.8694,89.8694,4322.0
2018-05-22 15:00:00,102.23,102.27,102.18,102.18,9604.0,89.8607,89.8958,89.8167,89.8167,9604.0
2018-05-22 15:10:00,102.17,102.2,102.13,102.2,2489.0,89.8079,89.8343,89.7728,89.8343,2489.0
2018-05-22 15:20:00,102.13,102.2,102.13,102.19,3444.0,89.7728,89.8343,89.7728,89.8255,3444.0
2018-05-22 15:30:00,102.13,102.13,102.0,102.04,9059.0,89.7728,89.7728,89.6585,89.6936,9059.0
2018-05-22 15:40:00,102.04,102.09,101.98,102.03,15309.0,89.6936,89.7376,89.6409,89.6849,15309.0
2018-05-22 15:50:00,102.01,102.06,101.91,102.0,52049.0,89.6673,89.7112,89.5794,89.6585,52049.0
2018-05-23 09:30:00,101.67,101.73,101.58,101.73,11288.0,89.3684,89.4211,89.2893,89.4211,11288.0
2018-05-23 09:40:00,101.73,101.79,101.62,101.63,7030.0,89.4211,89.4739,89.3245,89.3332,7030.0
2018-05-23 09:50:00,101.64,101.8,101.64,101.8,3220.0,89.342,89.4827,89.342,89.4827,3220.0
2018-05-23 10:00:00,101.79,101.85,101.73,101.84,4820.0,89.4739,89.5266,89.4211,89.5178,4820.0
2018-05-23 10:10:00,101.84,101.96,101.84,101.9,13340.0,89.5178,89.6233,89.5178,89.5706,13340.0
2018-05-23 10:20:00,101.9,101.94,101.88,101.9,3704.0,89.5706,89.6057,89.553,89.5706,3704.0
2018-05-23 10:30:00,101.86,101.87,101.76,101.78,4416.0,89.5354,89.5442,89.4475,89.4651,4416.0
2018-05-23 10:40:00,101.75,101.75,101.65,101.67,13031.0,89.4387,89.4387,89.3508,89.3684,13031.0
2018-05-23 10:50:00,101.66,101.68,101.59,101.65,14266.0,89.3596,89.3772,89.2981,89.3508,14266.0
2018-05-23 11:00:00,101.69,101.73,101.65,101.71,3694.0,89.386,89.4211,89.3508,89.4036,3694.0
2018-05-23 11:10:00,101.67,101.76,101.64,101.76,3984.0,89.3684,89.4475,89.342,89.4475,3984.0
2018-05-23 11:20:00,101.75,101.83,101.73,101.79,3698.0,89.4387,89.509,89.4211,89.4739,3698.0
2018-05-23 11:30:00,101.81,101.84,101.77,101.77,3605.0,89.4915,89.5178,89.4563,89.4563,3605.0
2018-05-23 11:40:00,101.76,101.86,101.75,101.86,5828.0,89.4475,89.5354,89.4387,89.5354,5828.0
2018-05-23 11:50:00,101.88,101.91,101.7,101.7,5919.0,89.553,89.5794,89.3948,89.3948,5919.0
2018-05-23 12:00:00,101.68,101.8,101.68,101.76,7885.0,89.3772,89.4827,89.3772,89.4475,7885.0
2018-05-23 12:10:00,101.75,101.76,101.66,101.67,6522.0,89.4387,89.4475,89.3596,89.3684,6522.0
2018-05-23 12:20:00,101.65,101.67,101.53,101.53,3339.0,89.3508,89.3684,89.2453,89.2453,3339.0
2018-05-23 12:30:00,101.6,101.63,101.55,101.62,4351.0,89.3069,89.3332,89.2629,89.3245,4351.0
2018-05-23 12:40:00,101.63,101.73,101.62,101.7,4582.0,89.3332,89.4211,89.3245,89.3948,4582.0
2018-05-23 12:50:00,101.71,101.75,101.7,101.74,3395.0,89.4036,89.4387,89.3948,89.4299,3395.0
2018-05-23 13:00:00,101.74,101.75,101.63,101.65,7437.0,89.4299,89.4387,89.3332,89.3508,7437.0
2018-05-23 13:10:00,101.64,101.67,101.6,101.67,3988.0,89.342,89.3684,89.3069,89.3684,3988.0
2018-05-23 13:20:00,101.68,101.69,101.66,101.69,2139.0,89.3772,89.386,89.3596,89.386,2139.0
2018-05-23 13:30:00,101.69,101.7,101.67,101.67,1727.0,89.386,89.3948,89.3684,89.3684,1727.0
2018-05-23 13:40:00,101.67,101.7,101.67,101.69,789.0,89.3684,89.3948,89.3684,89.386,789.0
2018-05-23 13:50:00,101.66,101.71,101.66,101.69,16960.0,89.3596,89.4036,89.3596,89.386,16960.0
2018-05-23 14:00:00,101.69,101.91,101.69,101.91,2900.0,89.386,89.5794,89.386,89.5794,2900.0
2018-05-23 14:10:00,101.93,102.06,101.93,102.01,2698.0,89.597,89.7112,89.597,89.6673,2698.0
2018-05-23 14:20:00,101.97,102.06,101.94,102.0,1660.0,89.6321,89.7112,89.6057,89.6585,1660.0
2018-05-23 14:30:00,101.93,101.93,101.88,101.91,4429.0,89.597,89.597,89.553,89.5794,4429.0
2018-05-23 14:40:00,101.9,101.94,101.9,101.93,5354.0,89.5706,89.6057,89.5706,89.597,5354.0
2018-05-23 14:50:00,101.93,102.05,101.93,102.04,7835.0,89.597,89.7024,89.597,89.6936,7835.0
2018-05-23 15:00:00,102.05,102.17,102.04,102.11,13532.0,89.7024,89.8079,89.6936,89.7552,13532.0
2018-05-23 15:10:00,102.08,102.09,102.04,102.08,2943.0,89.7288,89.7376,89.6936,89.7288,2943.0
2018-05-23 15:20:00,102.06,102.12,102.03,102.12,49029.0,89.7112,89.764,89.6849,89.764,49029.0
2018-05-23 15:30:00,102.11,102.12,102.05,102.05,6504.0,89.7552,89.764,89.7024,89.7024,6504.0
2018-05-23 15:40:00,102.05,102.09,102.01,102.04,51054.0,89.7024,89.7376,89.6673,89.6936,51054.0
2018-05-23 15:50:00,102.05,102.19,102.05,102.19,30808.0,89.7024,89.8255,89.7024,89.8255,30808.0
2018-05-24 09:30:00,102.02,102.15,101.96,102.15,14056.0,89.6761,89.7903,89.6233,89.7903,14056.0
2018-05-24 09:40:00,102.17,102.17,101.81,101.83,19509.0,89.8079,89.8079,89.4915,89.509,19509.0
2018-05-24 09:50:00,101.81,101.81,101.63,101.69,22753.0,89.4915,89.4915,89.3332,89.386,22753.0
2018-05-24 10:00:00,101.68,101.84,101.68,101.82,9547.0,89.3772,89.5178,89.3772,89.5003,9547.0
2018-05-24 10:10:00,101.82,101.85,101.68,101.68,4820.0,89.5003,89.5266,89.3772,89.3772,4820.0
2018-05-24 10:20:00,101.67,101.7,101.58,101.59,12229.0,89.3684,89.3948,89.2893,89.2981,12229.0
2018-05-24 10:30:00,101.59,101.67,101.49,101.67,15745.0,89.2981,89.3684,89.2102,89.3684,15745.0
2018-05-24 10:40:00,101.68,101.69,101.54,101.62,3891.0,89.3772,89.386,89.2541,89.3245,3891.0
2018-05-24 10:50:00,101.65,101.66,101.5,101.53,5305.0,89.3508,89.3596,89.219,89.2453,5305.0
2018-05-24 11:00:00,101.52,101.78,101.51,101.74,7572.0,89.2366,89.4651,89.2278,89.4299,7572.0
2018-05-24 11:10:00,101.76,101.92,101.74,101.9,20684.0,89.4475,89.5882,89.4299,89.5706,20684.0
2018-05-24 11:20:00,101.9,101.9,101.81,101.89,3749.0,89.5706,89.5706,89.4915,89.5618,3749.0
2018-05-24 11:30:00,101.85,101.91,101.81,101.85,5531.0,89.5266,89.5794,89.4915,89.5266,5531.0
2018-05-24 11:40:00,101.87,101.97,101.85,101.91,2569.0,89.5442,89.6321,89.5266,89.5794,2569.0
2018-05-24 11:50:00,101.91,102.02,101.85,102.02,11348.0,89.5794,89.6761,89.5266,89.6761,11348.0
2018-05-24 12:00:00,102.02,102.04,101.95,101.95,5031.0,89.6761,89.6936,89.6145,89.6145,5031.0
2018-05-24 12:10:00,101.95,102.02,101.94,101.99,1528.0,89.6145,89.6761,89.6057,89.6497,1528.0
2018-05-24 12:20:00,101.99,102.04,101.99,102.02,10220.0,89.6497,89.6936,89.6497,89.6761,10220.0
2018-05-24 12:30:00,102.03,102.08,101.98,102.0,8425.0,89.6849,89.7288,89.6409,89.6585,8425.0
2018-05-24 12:40:00,102.0,102.03,101.99,102.03,3815.0,89.6585,89.6849,89.6497,89.6849,3815.0
2018-05-24 12:50:00,102.0,102.03,101.96,102.02,2133.0,89.6585,89.6849,89.6233,89.6761,2133.0
2018-05-24 13:00:00,102.06,102.14,102.06,102.12,3194.0,89.7112,89.7815,89.7112,89.764,3194.0
2018-05-24 13:10:00,102.16,102.19,102.15,102.16,109237.0,89.7991,89.8255,89.7903,89.7991,109237.0
2018-05-24 13:20:00,102.2,102.2,102.12,102.13,7585.0,89.8343,89.8343,89.764,89.7728,7585.0
2018-05-24 13:30:00,102.17,102.17,102.13,102.15,31013.0,89.8079,89.8079,89.7728,89.7903,31013.0
2018-05-24 13:40:00,102.14,102.2,102.14,102.17,30276.0,89.7815,89.8343,89.7815,89.8079,30276.0
2018-05-24 13:50:00,102.18,102.19,102.1,102.17,6941.0,89.8167,89.8255,89.7464,89.8079,6941.0
2018-05-24 14:00:00,102.08,102.09,102.07,102.08,3093.0,89.7288,89.7376,89.72,89.7288,3093.0
2018-05-24 14:10:00,102.1,102.17,102.09,102.16,5492.0,89.7464,89.8079,89.7376,89.7991,5492.0
2018-05-24 14:20:00,102.16,102.19,102.13,102.17,3772.0,89.7991,89.8255,89.7728,89.8079,3772.0
2018-05-24 14:30:00,102.15,102.17,102.12,102.13,4811.0,89.7903,89.8079,89.764,89.7728,4811.0
2018-05-24 14:40:00,102.14,102.14,102.05,102.06,2690.0,89.7815,89.7815,89.7024,89.7112,2690.0
2018-05-24 14:50:00,102.04,102.11,102.04,102.1,3346.0,89.6936,89.7552,89.6936,89.7464,3346.0
2018-05-24 15:00:00,102.08,102.13,102.0,102.13,6184.0,89.7288,89.7728,89.6585,89.7728,6184.0
2018-05-24 15:10:00,102.15,102.18,102.13,102.18,7718.0,89.7903,89.8167,89.7728,89.8167,7718.0
2018-05-24 15:20:00,102.17,102.22,102.16,102.17,4770.0,89.8079,89.8519,89.7991,89.8079,4770.0
2018-05-24 15:30:00,102.19,102.2,102.13,102.13,8834.0,89.8255,89.8343,89.7728,89.7728,8834.0
2018-05-24 15:40:00,102.13,102.15,102.05,102.15,37652.0,89.7728,89.7903,89.7024,89.7903,37652.0
2018-05-24 15:50:00,102.14,102.16,102.09,102.15,52041.0,89.7815,89.7991,89.7376,89.7903,52041.0
2018-05-25 09:30:00,101.93,102.03,101.86,101.96,18802.0,89.597,89.6849,89.5354,89.6233,18802.0
2018-05-25 09:40:00,101.93,101.93,101.88,101.92,1466.0,89.597,89.597,89.553,89.5882,1466.0
2018-05-25 09:50:00,101.88,101.98,101.82,101.98,11431.0,89.553,89.6409,89.5003,89.6409,11431.0
2018-05-25 10:00:00,101.97,102.01,101.89,102.01,23364.0,89.6321,89.6673,89.5618,89.6673,23364.0
2018-05-25 10:10:00,102.0,102.14,102.0,102.14,14482.0,89.6585,89.7815,89.6585,89.7815,14482.0
2018-05-25 10:20:00,102.11,102.11,102.04,102.06,16018.0,89.7552,89.7552,89.6936,89.7112,16018.0
2018-05-25 10:30:00,102.09,102.13,102.06,102.07,11638.0,89.7376,89.7728,89.7112,89.72,11638.0
2018-05-25 10:40:00,102.01,102.01,101.94,101.94,1308.0,89.6673,89.6673,89.6057,89.6057,1308.0
2018-05-25 10:50:00,101.95,102.03,101.94,102.03,15761.0,89.6145,89.6849,89.6057,89.6849,15761.0
2018-05-25 11:00:00,102.01,102.07,102.0,102.07,4566.0,89.6673,89.72,89.6585,89.72,4566.0
2018-05-25 11:10:00,102.07,102.08,102.01,102.05,7564.0,89.72,89.7288,89.6673,89.7024,7564.0
2018-05-25 11:20:00,102.02,102.05,102.01,102.03,1387.0,89.6761,89.7024,89.6673,89.6849,1387.0
2018-05-25 11:30:00,102.05,102.09,102.04,102.05,2276.0,89.7024,89.7376,89.6936,89.7024,2276.0
2018-05-25 11:40:00,102.05,102.05,101.99,102.04,2714.0,89.7024,89.7024,89.6497,89.6936,2714.0
2018-05-25 11:50:00,102.01,102.03,101.99,102.0,4539.0,89.6673,89.6849,89.6497,89.6585,4539.0
2018-05-25 12:00:00,101.99,102.01,101.9,101.9,5515.0,89.6497,89.6673,89.5706,89.5706,5515.0
2018-05-25 12:10:00,101.89,101.91,101.86,101.86,6230.0,89.5618,89.5794,89.5354,89.5354,6230.0
2018-05-25 12:20:00,101.85,101.91,101.82,101.91,2030.0,89.5266,89.5794,89.5003,89.5794,2030.0
2018-05-25 12:30:00,101.91,101.93,101.88,101.88,2860.0,89.5794,89.597,89.553,89.553,2860.0
2018-05-25 12:40:00,101.92,101.95,101.89,101.89,7206.0,89.5882,89.6145,89.5618,89.5618,7206.0
2018-05-25 12:50:00,101.85,101.89,101.84,101.88,3248.0,89.5266,89.5618,89.5178,89.553,3248.0
2018-05-25 13:00:00,101.9,101.91,101.87,101.91,3784.0,89.5706,89.5794,89.5442,89.5794,3784.0
2018-05-25 13:10:00,101.92,101.92,101.84,101.85,12452.0,89.5882,89.5882,89.5178,89.5266,12452.0
2018-05-25 13:20:00,101.85,101.86,101.83,101.84,2009.0,89.5266,89.5354,89.509,89.5178,2009.0
2018-05-25 13:30:00,101.79,101.82,101.76,101.79,4854.0,89.4739,89.5003,89.4475,89.4739,4854.0
2018-05-25 13:40:00,101.8,101.81,101.77,101.78,2708.0,89.4827,89.4915,89.4563,89.4651,2708.0
2018-05-25 13:50:00,101.78,101.81,101.75,101.79,1641.0,89.4651,89.4915,89.4387,89.4739,1641.0
2018-05-25 14:00:00,101.77,101.9,101.77,101.86,6779.0,89.4563,89.5706,89.4563,89.5354,6779.0
2018-05-25 14:10:00,101.86,101.87,101.83,101.86,4843.0,89.5354,89.5442,89.509,89.5354,4843.0
2018-05-25 14:20:00,101.88,101.9,101.85,101.89,6327.0,89.553,89.5706,89.5266,89.5618,6327.0
2018-05-25 14:30:00,101.9,101.9,101.82,101.83,3667.0,89.5706,89.5706,89.5003,89.509,3667.0
2018-05-25 14:40:00,101.8,101.81,101.72,101.75,2028.0,89.4827,89.4915,89.4124,89.4387,2028.0
2018-05-25 14:50:00,101.74,101.78,101.74,101.77,3940.0,89.4299,89.4651,89.4299,89.4563,3940.0
2018-05-25 15:00:00,101.73,101.78,101.73,101.76,4228.0,89.4211,89.4651,89.4211,89.4475,4228.0
2018-05-25 15:10:00,101.82,101.89,101.78,101.86,9593.0,89.5003,89.5618,89.4651,89.5354,9593.0
2018-05-25 15:20:00,101.89,101.95,101.87,101.94,5508.0,89.5618,89.6145,89.5442,89.6057,5508.0
2018-05-25 15:30:00,101.95,101.97,101.94,101.95,3266.0,89.6145,89.6321,89.6057,89.6145,3266.0
2018-05-25 15:40:00,101.92,101.93,101.88,101.92,4573.0,89.5882,89.597,89.553,89.5882,4573.0
2018-05-25 15:50:00,101.92,102.01,101.92,101.95,26361.0,89.5882,89.6673,89.5882,89.6145,26361.0
2018-05-29 09:30:00,101.39,101.39,101.21,101.3,14602.0,89.1223,89.1223,88.9641,89.0432,14602.0
2018-05-29 09:40:00,101.24,101.28,101.11,101.16,9463.0,88.9904,89.0256,88.8762,88.9201,9463.0
2018-05-29 09:50:00,101.19,101.46,101.18,101.45,12746.0,88.9465,89.1838,88.9377,89.175,12746.0
2018-05-29 10:00:00,101.44,101.51,101.42,101.48,8053.0,89.1662,89.2278,89.1487,89.2014,8053.0
2018-05-29 10:10:00,101.45,101.46,101.36,101.39,4287.0,89.175,89.1838,89.0959,89.1223,4287.0
2018-05-29 10:20:00,101.39,101.53,101.39,101.52,10056.0,89.1223,89.2453,89.1223,89.2366,10056.0
2018-05-29 10:30:00,101.5,101.5,101.34,101.38,4870.0,89.219,89.219,89.0783,89.1135,4870.0
2018-05-29 10:40:00,101.37,101.42,101.3,101.34,3434.0,89.1047,89.1487,89.0432,89.0783,3434.0
2018-05-29 10:50:00,101.38,101.43,101.32,101.32,18588.0,89.1135,89.1574,89.0608,89.0608,18588.0
2018-05-29 11:00:00,101.26,101.26,101.2,101.22,2822.0,89.008,89.008,88.9553,88.9729,2822.0
2018-05-29 11:10:00,101.24,101.34,101.24,101.28,2203.0,88.9904,89.0783,88.9904,89.0256,2203.0
2018-05-29 11:20:00,101.33,101.43,101.29,101.35,2484.0,89.0695,89.1574,89.0344,89.0871,2484.0
2018-05-29 11:30:00,101.34,101.34,101.16,101.16,4960.0,89.0783,89.0783,88.9201,88.9201,4960.0
2018-05-29 11:40:00,101.15,101.15,100.88,100.89,7011.0,88.9113,88.9113,88.674,88.6828,7011.0
2018-05-29 11:50:00,100.93,100.96,100.88,100.88,15568.0,88.7179,88.7443,88.674,88.674,15568.0
2018-05-29 12:00:00,100.84,100.84,100.66,100.66,7031.0,88.6388,88.6388,88.4806,88.4806,7031.0
2018-05-29 12:10:00,100.61,100.61,100.45,100.6,12033.0,88.4367,88.4367,88.296,88.4279,12033.0
2018-05-29 12:20:00,100.58,100.75,100.57,100.67,2962.0,88.4103,88.5597,88.4015,88.4894,2962.0
2018-05-29 12:30:00,100.7,100.91,100.65,100.85,52691.0,88.5158,88.7004,88.4718,88.6476,52691.0
2018-05-29 12:40:00,100.87,100.95,100.86,100.93,5549.0,88.6652,88.7355,88.6564,88.7179,5549.0
2018-05-29 12:50:00,100.95,100.99,100.94,100.98,6040.0,88.7355,88.7707,88.7267,88.7619,6040.0
2018-05-29 13:00:00,100.93,100.93,100.76,100.78,5415.0,88.7179,88.7179,88.5685,88.5861,5415.0
2018-05-29 13:10:00,100.79,100.82,100.7,100.8,11417.0,88.5949,88.6213,88.5158,88.6037,11417.0
2018-05-29 13:20:00,100.8,100.86,100.73,100.8,4129.0,88.6037,88.6564,88.5421,88.6037,4129.0
2018-05-29 13:30:00,100.76,100.77,100.6,100.61,10763.0,88.5685,88.5773,88.4279,88.4367,10763.0
2018-05-29 13:40:00,100.68,100.8,100.62,100.79,7114.0,88.4982,88.6037,88.4455,88.5949,7114.0
2018-05-29 13:50:00,100.79,100.84,100.74,100.74,9564.0,88.5949,88.6388,88.5509,88.5509,9564.0
2018-05-29 14:00:00,100.69,100.71,100.51,100.62,30122.0,88.507,88.5246,88.3488,88.4455,30122.0
2018-05-29 14:10:00,100.56,100.63,100.52,100.58,8566.0,88.3927,88.4542,88.3576,88.4103,8566.0
2018-05-29 14:20:00,100.57,100.7,100.48,100.7,9170.0,88.4015,88.5158,88.3224,88.5158,9170.0
2018-05-29 14:30:00,100.67,100.77,100.64,100.67,11008.0,88.4894,88.5773,88.463,88.4894,11008.0
2018-05-29 14:40:00,100.65,100.68,100.47,100.56,27222.0,88.4718,88.4982,88.3136,88.3927,27222.0
2018-05-29 14:50:00,100.49,100.52,100.43,100.45,13675.0,88.3312,88.3576,88.2784,88.296,13675.0
2018-05-29 15:00:00,100.53,100.6,100.49,100.54,9669.0,88.3663,88.4279,88.3312,88.3751,9669.0
2018-05-29 15:10:00,100.55,100.57,100.45,100.5,15465.0,88.3839,88.4015,88.296,88.34,15465.0
2018-05-29 15:20:00,100.47,100.53,100.46,100.52,9761.0,88.3136,88.3663,88.3048,88.3576,9761.0
2018-05-29 15:30:00,100.53,100.81,100.49,100.78,71994.0,88.3663,88.6125,88.3312,88.5861,71994.0
2018-05-29 15:40:00,100.76,100.94,100.75,100.89,113681.0,88.5685,88.7267,88.5597,88.6828,113681.0
2018-05-29 15:50:00,100.91,100.96,100.86,100.88,192366.0,88.7004,88.7443,88.6564,88.674,192366.0
2018-05-30 09:30:00,101.35,101.49,101.34,101.48,11045.0,89.0871,89.2102,89.0783,89.2014,11045.0
2018-05-30 09:40:00,101.49,101.55,101.42,101.45,5813.0,89.2102,89.2629,89.1487,89.175,5813.0
2018-05-30 09:50:00,101.43,101.45,101.38,101.43,26039.0,89.1574,89.175,89.1135,89.1574,26039.0
2018-05-30 10:00:00,101.43,101.52,101.43,101.52,9480.0,89.1574,89.2366,89.1574,89.2366,9480.0
2018-05-30 10:10:00,101.5,101.63,101.49,101.55,37791.0,89.219,89.3332,89.2102,89.2629,37791.0
2018-05-30 10:20:00,101.55,101.65,101.5,101.64,23770.0,89.2629,89.3508,89.219,89.342,23770.0
2018-05-30 10:30:00,101.7,101.75,101.65,101.67,5634.0,89.3948,89.4387,89.3508,89.3684,5634.0
2018-05-30 10:40:00,101.7,101.92,101.67,101.87,24015.0,89.3948,89.5882,89.3684,89.5442,24015.0
2018-05-30 10:50:00,101.89,101.93,101.86,101.92,2477.0,89.5618,89.597,89.5354,89.5882,2477.0
2018-05-30 11:00:00,101.93,101.97,101.9,101.9,5787.0,89.597,89.6321,89.5706,89.5706,5787.0
2018-05-30 11:10:00,101.88,101.9,101.85,101.86,4745.0,89.553,89.5706,89.5266,89.5354,4745.0
2018-05-30 11:20:00,101.88,101.97,101.88,101.95,3578.0,89.553,89.6321,89.553,89.6145,3578.0
2018-05-30 11:30:00,101.96,102.1,101.95,102.08,13449.0,89.6233,89.7464,89.6145,89.7288,13449.0
2018-05-30 11:40:00,102.09,102.09,101.97,102.02,8850.0,89.7376,89.7376,89.6321,89.6761,8850.0
2018-05-30 11:50:00,102.04,102.2,102.04,102.16,19588.0,89.6936,89.8343,89.6936,89.7991,19588.0
2018-05-30 12:00:00,102.16,102.26,102.16,102.2,21151.0,89.7991,89.887,89.7991,89.8343,21151.0
2018-05-30 12:10:00,102.17,102.19,102.17,102.17,5294.0,89.8079,89.8255,89.8079,89.8079,5294.0
2018-05-30 12:20:00,102.2,102.24,102.19,102.2,22380.0,89.8343,89.8694,89.8255,89.8343,22380.0
2018-05-30 12:30:00,102.21,102.22,102.11,102.14,3825.0,89.8431,89.8519,89.7552,89.7815,3825.0
2018-05-30 12:40:00,102.14,102.17,102.13,102.13,6286.0,89.7815,89.8079,89.7728,89.7728,6286.0
2018-05-30 12:50:00,102.16,102.21,102.15,102.21,1875.0,89.7991,89.8431,89.7903,89.8431,1875.0
2018-05-30 13:00:00,102.21,102.24,102.15,102.23,7389.0,89.8431,89.8694,89.7903,89.8607,7389.0
2018-05-30 13:10:00,102.24,102.39,102.22,102.39,8277.0,89.8694,90.0013,89.8519,90.0013,8277.0
2018-05-30 13:20:00,102.37,102.41,102.32,102.32,26178.0,89.9837,90.0189,89.9398,89.9398,26178.0
2018-05-30 13:30:00,102.32,102.33,102.3,102.3,5658.0,89.9398,89.9486,89.9222,89.9222,5658.0
2018-05-30 13:40:00,102.35,102.37,102.31,102.36,5601.0,89.9661,89.9837,89.931,89.9749,5601.0
2018-05-30 13:50:00,102.38,102.39,102.31,102.31,21326.0,89.9925,90.0013,89.931,89.931,21326.0
2018-05-30 14:00:00,102.32,102.38,102.32,102.37,6922.0,89.9398,89.9925,89.9398,89.9837,6922.0
2018-05-30 14:10:00,102.37,102.4,102.31,102.34,9341.0,89.9837,90.0101,89.931,89.9573,9341.0
2018-05-30 14:20:00,102.34,102.35,102.29,102.33,3406.0,89.9573,89.9661,89.9134,89.9486,3406.0
2018-05-30 14:30:00,102.31,102.43,102.31,102.42,3102.0,89.931,90.0365,89.931,90.0277,3102.0
2018-05-30 14:40:00,102.41,102.44,102.34,102.36,15308.0,90.0189,90.0452,89.9573,89.9749,15308.0
2018-05-30 14:50:00,102.38,102.41,102.35,102.37,6851.0,89.9925,90.0189,89.9661,89.9837,6851.0
2018-05-30 15:00:00,102.38,102.42,102.32,102.32,35930.0,89.9925,90.0277,89.9398,89.9398,35930.0
2018-05-30 15:10:00,102.31,102.33,102.3,102.33,1552.0,89.931,89.9486,89.9222,89.9486,1552.0
2018-05-30 15:20:00,102.34,102.34,102.24,102.24,6786.0,89.9573,89.9573,89.8694,89.8694,6786.0
2018-05-30 15:30:00,102.22,102.24,102.18,102.19,5218.0,89.8519,89.8694,89.8167,89.8255,5218.0
2018-05-30 15:40:00,102.17,102.22,102.13,102.17,13063.0,89.8079,89.8519,89.7728,89.8079,13063.0
2018-05-30 15:50:00,102.17,102.25,102.17,102.23,40430.0,89.8079,89.8782,89.8079,89.8607,40430.0
2018-05-31 09:30:00,102.08,102.08,101.88,101.95,11299.0,89.7288,89.7288,89.553,89.6145,11299.0
2018-05-31 09:40:00,101.88,101.97,101.78,101.81,9126.0,89.553,89.6321,89.4651,89.4915,9126.0
2018-05-31 09:50:00,101.81,101.85,101.78,101.8,5860.0,89.4915,89.5266,89.4651,89.4827,5860.0
2018-05-31 10:00:00,101.78,101.9,101.69,101.7,3673.0,89.4651,89.5706,89.386,89.3948,3673.0
2018-05-31 10:10:00,101.68,101.84,101.65,101.78,15825.0,89.3772,89.5178,89.3508,89.4651,15825.0
2018-05-31 10:20:00,101.81,101.81,101.73,101.77,1500.0,89.4915,89.4915,89.4211,89.4563,1500.0
2018-05-31 10:30:00,101.75,101.82,101.68,101.68,4334.0,89.4387,89.5003,89.3772,89.3772,4334.0
2018-05-31 10:40:00,101.69,101.72,101.64,101.65,9513.0,89.386,89.4124,89.342,89.3508,9513.0
2018-05-31 10:50:00,101.59,101.66,101.59,101.64,3603.0,89.2981,89.3596,89.2981,89.342,3603.0
2018-05-31 11:00:00,101.62,101.72,101.61,101.7,7036.0,89.3245,89.4124,89.3157,89.3948,7036.0
2018-05-31 11:10:00,101.7,101.71,101.61,101.61,4890.0,89.3948,89.4036,89.3157,89.3157,4890.0
2018-05-31 11:20:00,101.63,101.81,101.57,101.81,13259.0,89.3332,89.4915,89.2805,89.4915,13259.0
2018-05-31 11:30:00,101.77,101.88,101.68,101.81,12280.0,89.4563,89.553,89.3772,89.4915,12280.0
2018-05-31 11:40:00,101.82,101.95,101.8,101.85,12785.0,89.5003,89.6145,89.4827,89.5266,12785.0
2018-05-31 11:50:00,101.79,101.85,101.77,101.78,8686.0,89.4739,89.5266,89.4563,89.4651,8686.0
2018-05-31 12:00:00,101.77,101.77,101.61,101.61,8259.0,89.4563,89.4563,89.3157,89.3157,8259.0
2018-05-31 12:10:00,101.62,101.65,101.61,101.65,2201.0,89.3245,89.3508,89.3157,89.3508,2201.0
2018-05-31 12:20:00,101.65,101.66,101.51,101.54,3261.0,89.3508,89.3596,89.2278,89.2541,3261.0
2018-05-31 12:30:00,101.51,101.52,101.47,101.49,4509.0,89.2278,89.2366,89.1926,89.2102,4509.0
2018-05-31 12:40:00,101.49,101.58,101.48,101.58,3575.0,89.2102,89.2893,89.2014,89.2893,3575.0
2018-05-31 12:50:00,101.58,101.59,101.53,101.57,2103.0,89.2893,89.2981,89.2453,89.2805,2103.0
2018-05-31 13:00:00,101.58,101.59,101.48,101.51,4401.0,89.2893,89.2981,89.2014,89.2278,4401.0
2018-05-31 13:10:00,101.47,101.5,101.42,101.46,3712.0,89.1926,89.219,89.1487,89.1838,3712.0
2018-05-31 13:20:00,101.46,101.5,101.43,101.43,3114.0,89.1838,89.219,89.1574,89.1574,3114.0
2018-05-31 13:30:00,101.46,101.48,101.34,101.4,6628.0,89.1838,89.2014,89.0783,89.1311,6628.0
2018-05-31 13:40:00,101.42,101.42,101.35,101.36,8931.0,89.1487,89.1487,89.0871,89.0959,8931.0
2018-05-31 13:50:00,101.36,101.38,101.17,101.2,12824.0,89.0959,89.1135,88.9289,88.9553,12824.0
2018-05-31 14:00:00,101.16,101.18,101.05,101.18,8502.0,88.9201,88.9377,88.8234,88.9377,8502.0
2018-05-31 14:10:00,101.19,101.3,101.16,101.26,10978.0,88.9465,89.0432,88.9201,89.008,10978.0
2018-05-31 14:20:00,101.26,101.33,101.25,101.3,7661.0,89.008,89.0695,88.9992,89.0432,7661.0
2018-05-31 14:30:00,101.24,101.24,101.17,101.19,7352.0,88.9904,88.9904,88.9289,88.9465,7352.0
2018-05-31 14:40:00,101.18,101.26,101.17,101.22,12391.0,88.9377,89.008,88.9289,88.9729,12391.0
2018-05-31 14:50:00,101.24,101.33,101.24,101.26,5023.0,88.9904,89.0695,88.9904,89.008,5023.0
2018-05-31 15:00:00,101.33,101.49,101.27,101.47,10437.0,89.0695,89.2102,89.0168,89.1926,10437.0
2018-05-31 15:10:00,101.46,101.47,101.4,101.41,5589.0,89.1838,89.1926,89.1311,89.1399,5589.0
2018-05-31 15:20:00,101.41,101.48,101.38,101.45,30363.0,89.1399,89.2014,89.1135,89.175,30363.0
2018-05-31 15:30:00,101.42,101.48,101.36,101.44,21731.0,89.1487,89.2014,89.0959,89.1662,21731.0
2018-05-31 15:40:00,101.47,101.47,101.31,101.34,30853.0,89.1926,89.1926,89.052,89.0783,30853.0
2018-05-31 15:50:00,101.32,101.39,101.26,101.29,110328.0,89.0608,89.1223,89.008,89.0344,110328.0
2018-06-01 09:30:00,101.81,101.91,101.75,101.86,11618.0,89.4915,89.5794,89.4387,89.5354,11618.0
2018-06-01 09:40:00,101.88,102.02,101.86,102.02,10490.0,89.553,89.6761,89.5354,89.6761,10490.0
2018-06-01 09:50:00,102.02,102.05,101.97,101.97,8412.0,89.6761,89.7024,89.6321,89.6321,8412.0
2018-06-01 10:00:00,102.02,102.1,102.01,102.1,10685.0,89.6761,89.7464,89.6673,89.7464,10685.0
2018-06-01 10:10:00,102.02,102.03,101.89,101.96,10251.0,89.6761,89.6849,89.5618,89.6233,10251.0
2018-06-01 10:20:00,101.99,102.27,101.99,102.11,12143.0,89.6497,89.8958,89.6497,89.7552,12143.0
2018-06-01 10:30:00,102.09,102.09,102.01,102.06,15939.0,89.7376,89.7376,89.6673,89.7112,15939.0
2018-06-01 10:40:00,102.05,102.09,101.95,102.08,20954.0,89.7024,89.7376,89.6145,89.7288,20954.0
2018-06-01 10:50:00,102.09,102.12,102.08,102.12,5030.0,89.7376,89.764,89.7288,89.764,5030.0
2018-06-01 11:00:00,102.11,102.13,102.04,102.04,3978.0,89.7552,89.7728,89.6936,89.6936,3978.0
2018-06-01 11:10:00,102.05,102.06,102.01,102.03,8257.0,89.7024,89.7112,89.6673,89.6849,8257.0
2018-06-01 11:20:00,102.04,102.1,101.99,101.99,11306.0,89.6936,89.7464,89.6497,89.6497,11306.0
2018-06-01 11:30:00,101.97,102.11,101.97,102.08,12212.0,89.6321,89.7552,89.6321,89.7288,12212.0
2018-06-01 11:40:00,102.06,102.06,101.99,102.0,3676.0,89.7112,89.7112,89.6497,89.6585,3676.0
2018-06-01 11:50:00,102.0,102.09,101.99,102.06,8211.0,89.6585,89.7376,89.6497,89.7112,8211.0
2018-06-01 12:00:00,102.06,102.1,102.03,102.1,6629.0,89.7112,89.7464,89.6849,89.7464,6629.0
2018-06-01 12:10:00,102.1,102.16,102.09,102.14,24373.0,89.7464,89.7991,89.7376,89.7815,24373.0
2018-06-01 12:20:00,102.15,102.15,102.08,102.09,4835.0,89.7903,89.7903,89.7288,89.7376,4835.0
2018-06-01 12:30:00,102.1,102.19,102.09,102.18,7824.0,89.7464,89.8255,89.7376,89.8167,7824.0
2018-06-01 12:40:00,102.18,102.21,102.15,102.15,7117.0,89.8167,89.8431,89.7903,89.7903,7117.0
2018-06-01 12:50:00,102.16,102.18,102.12,102.16,5085.0,89.7991,89.8167,89.764,89.7991,5085.0
2018-06-01 13:00:00,102.18,102.26,102.18,102.26,6151.0,89.8167,89.887,89.8167,89.887,6151.0
2018-06-01 13:10:00,102.26,102.28,102.21,102.25,3424.0,89.887,89.9046,89.8431,89.8782,3424.0
2018-06-01 13:20:00,102.25,102.29,102.24,102.26,5740.0,89.8782,89.9134,89.8694,89.887,5740.0
2018-06-01 13:30:00,102.26,102.27,102.19,102.19,2474.0,89.887,89.8958,89.8255,89.8255,2474.0
2018-06-01 13:40:00,102.18,102.19,102.16,102.16,4581.0,89.8167,89.8255,89.7991,89.7991,4581.0
2018-06-01 13:50:00,102.16,102.2,102.15,102.18,6239.0,89.7991,89.8343,89.7903,89.8167,6239.0
2018-06-01 14:00:00,102.19,102.21,102.07,102.07,4336.0,89.8255,89.8431,89.72,89.72,4336.0
2018-06-01 14:10:00,102.07,102.1,102.06,102.1,5905.0,89.72,89.7464,89.7112,89.7464,5905.0
2018-06-01 14:20:00,102.1,102.15,102.1,102.12,6262.0,89.7464,89.7903,89.7464,89.764,6262.0
2018-06-01 14:30:00,102.14,102.14,102.08,102.09,3799.0,89.7815,89.7815,89.7288,89.7376,3799.0
2018-06-01 14:40:00,102.1,102.23,102.1,102.23,4787.0,89.7464,89.8607,89.7464,89.8607,4787.0
2018-06-01 14:50:00,102.22,102.23,102.17,102.19,7260.0,89.8519,89.8607,89.8079,89.8255,7260.0
2018-06-01 15:00:00,102.18,102.18,102.08,102.09,15623.0,89.8167,89.8167,89.7288,89.7376,15623.0
2018-06-01 15:10:00,102.08,102.09,102.0,102.02,5383.0,89.7288,89.7376,89.6585,89.6761,5383.0
2018-06-01 15:20:00,102.02,102.07,101.99,102.07,8128.0,89.6761,89.72,89.6497,89.72,8128.0
2018-06-01 15:30:00,102.07,102.11,102.05,102.11,5512.0,89.72,89.7552,89.7024,89.7552,5512.0
2018-06-01 15:40:00,102.12,102.13,102.08,102.09,16698.0,89.764,89.7728,89.7288,89.7376,16698.0
2018-06-01 15:50:00,102.08,102.17,102.08,102.14,205191.0,89.7288,89.8079,89.7288,89.7815,205191.0
2018-06-04 09:30:00,102.5,102.56,102.43,102.54,17287.0,90.098,90.1507,90.0365,90.1331,17287.0
2018-06-04 09:40:00,102.58,102.67,102.56,102.56,27766.0,90.1683,90.2474,90.1507,90.1507,27766.0
2018-06-04 09:50:00,102.54,102.6,102.54,102.59,6788.0,90.1331,90.1859,90.1331,90.1771,6788.0
2018-06-04 10:00:00,102.61,102.61,102.46,102.46,6522.0,90.1947,90.1947,90.0628,90.0628,6522.0
2018-06-04 10:10:00,102.48,102.48,102.41,102.43,32419.0,90.0804,90.0804,90.0189,90.0365,32419.0
2018-06-04 10:20:00,102.44,102.44,102.3,102.31,43294.0,90.0452,90.0452,89.9222,89.931,43294.0
2018-06-04 10:30:00,102.3,102.33,102.26,102.3,4570.0,89.9222,89.9486,89.887,89.9222,4570.0
2018-06-04 10:40:00,102.31,102.35,102.26,102.27,19944.0,89.931,89.9661,89.887,89.8958,19944.0
2018-06-04 10:50:00,102.3,102.32,102.25,102.29,5264.0,89.9222,89.9398,89.8782,89.9134,5264.0
2018-06-04 11:00:00,102.31,102.35,102.3,102.3,8470.0,89.931,89.9661,89.9222,89.9222,8470.0
2018-06-04 11:10:00,102.3,102.35,102.23,102.23,10648.0,89.9222,89.9661,89.8607,89.8607,10648.0
2018-06-04 11:20:00,102.23,102.32,102.19,102.31,5085.0,89.8607,89.9398,89.8255,89.931,5085.0
2018-06-04 11:30:00,102.35,102.35,102.3,102.32,7757.0,89.9661,89.9661,89.9222,89.9398,7757.0
2018-06-04 11:40:00,102.35,102.38,102.33,102.33,2785.0,89.9661,89.9925,89.9486,89.9486,2785.0
2018-06-04 11:50:00,102.32,102.37,102.31,102.37,4799.0,89.9398,89.9837,89.931,89.9837,4799.0
2018-06-04 12:00:00,102.37,102.38,102.31,102.32,14306.0,89.9837,89.9925,89.931,89.9398,14306.0
2018-06-04 12:10:00,102.29,102.38,102.28,102.38,7733.0,89.9134,89.9925,89.9046,89.9925,7733.0
2018-06-04 12:20:00,102.39,102.44,102.39,102.4,10670.0,90.0013,90.0452,90.0013,90.0101,10670.0
2018-06-04 12:30:00,102.4,102.41,102.39,102.41,6401.0,90.0101,90.0189,90.0013,90.0189,6401.0
2018-06-04 12:40:00,102.4,102.41,102.39,102.41,2121.0,90.0101,90.0189,90.0013,90.0189,2121.0
2018-06-04 12:50:00,102.41,102.42,102.39,102.4,2041.0,90.0189,90.0277,90.0013,90.0101,2041.0
2018-06-04 13:00:00,102.43,102.43,102.39,102.41,4576.0,90.0365,90.0365,90.0013,90.0189,4576.0
2018-06-04 13:10:00,102.4,102.43,102.4,102.42,409.0,90.0101,90.0365,90.0101,90.0277,409.0
2018-06-04 13:20:00,102.43,102.43,102.4,102.4,3473.0,90.0365,90.0365,90.0101,90.0101,3473.0
2018-06-04 13:30:00,102.39,102.4,102.33,102.33,4647.0,90.0013,90.0101,89.9486,89.9486,4647.0
2018-06-04 13:40:00,102.34,102.36,102.32,102.32,3628.0,89.9573,89.9749,89.9398,89.9398,3628.0
2018-06-04 13:50:00,102.32,102.35,102.32,102.34,2066.0,89.9398,89.9661,89.9398,89.9573,2066.0
2018-06-04 14:00:00,102.35,102.4,102.34,102.39,2122.0,89.9661,90.0101,89.9573,90.0013,2122.0
2018-06-04 14:10:00,102.4,102.41,102.38,102.39,5252.0,90.0101,90.0189,89.9925,90.0013,5252.0
2018-06-04 14:20:00,102.39,102.42,102.38,102.42,3344.0,90.0013,90.0277,89.9925,90.0277,3344.0
2018-06-04 14:30:00,102.41,102.42,102.38,102.4,12280.0,90.0189,90.0277,89.9925,90.0101,12280.0
2018-06-04 14:40:00,102.41,102.43,102.38,102.42,1496.0,90.0189,90.0365,89.9925,90.0277,1496.0
2018-06-04 14:50:00,102.43,102.51,102.42,102.5,4847.0,90.0365,90.1068,90.0277,90.098,4847.0
2018-06-04 15:00:00,102.49,102.51,102.48,102.5,6188.0,90.0892,90.1068,90.0804,90.098,6188.0
2018-06-04 15:10:00,102.51,102.55,102.49,102.55,6772.0,90.1068,90.1419,90.0892,90.1419,6772.0
2018-06-04 15:20:00,102.51,102.55,102.51,102.53,2978.0,90.1068,90.1419,90.1068,90.1244,2978.0
2018-06-04 15:30:00,102.52,102.53,102.5,102.51,8152.0,90.1156,90.1244,90.098,90.1068,8152.0
2018-06-04 15:40:00,102.52,102.54,102.45,102.48,5989.0,90.1156,90.1331,90.054,90.0804,5989.0
2018-06-04 15:50:00,102.49,102.53,102.47,102.5,31238.0,90.0892,90.1244,90.0716,90.098,31238.0
2018-06-05 09:30:00,102.55,102.65,102.5,102.62,7120.0,90.1419,90.2298,90.098,90.2035,7120.0
2018-06-05 09:40:00,102.61,102.69,102.57,102.63,4252.0,90.1947,90.265,90.1595,90.2123,4252.0
2018-06-05 09:50:00,102.66,102.68,102.62,102.65,30716.0,90.2386,90.2562,90.2035,90.2298,30716.0
2018-06-05 10:00:00,102.67,102.8,102.67,102.77,30665.0,90.2474,90.3617,90.2474,90.3353,30665.0
2018-06-05 10:10:00,102.75,102.75,102.68,102.72,4718.0,90.3177,90.3177,90.2562,90.2914,4718.0
2018-06-05 10:20:00,102.69,102.74,102.68,102.74,10380.0,90.265,90.3089,90.2562,90.3089,10380.0
2018-06-05 10:30:00,102.76,102.77,102.61,102.63,17503.0,90.3265,90.3353,90.1947,90.2123,17503.0
2018-06-05 10:40:00,102.64,102.64,102.54,102.56,29352.0,90.221,90.221,90.1331,90.1507,29352.0
2018-06-05 10:50:00,102.58,102.61,102.58,102.61,3802.0,90.1683,90.1947,90.1683,90.1947,3802.0
2018-06-05 11:00:00,102.62,102.62,102.4,102.41,3530.0,90.2035,90.2035,90.0101,90.0189,3530.0
2018-06-05 11:10:00,102.39,102.53,102.39,102.53,1720.0,90.0013,90.1244,90.0013,90.1244,1720.0
2018-06-05 11:20:00,102.53,102.54,102.47,102.48,2477.0,90.1244,90.1331,90.0716,90.0804,2477.0
2018-06-05 11:30:00,102.46,102.51,102.42,102.49,1551.0,90.0628,90.1068,90.0277,90.0892,1551.0
2018-06-05 11:40:00,102.47,102.47,102.35,102.39,4664.0,90.0716,90.0716,89.9661,90.0013,4664.0
2018-06-05 11:50:00,102.39,102.42,102.37,102.42,3433.0,90.0013,90.0277,89.9837,90.0277,3433.0
2018-06-05 12:00:00,102.41,102.44,102.33,102.4,4330.0,90.0189,90.0452,89.9486,90.0101,4330.0
2018-06-05 12:10:00,102.45,102.49,102.45,102.46,124068.0,90.054,90.0892,90.054,90.0628,124068.0
2018-06-05 12:20:00,102.47,102.49,102.41,102.45,3580.0,90.0716,90.0892,90.0189,90.054,3580.0
2018-06-05 12:30:00,102.49,102.5,102.46,102.49,5228.0,90.0892,90.098,90.0628,90.0892,5228.0
2018-06-05 12:40:00,102.52,102.55,102.47,102.47,4974.0,90.1156,90.1419,90.0716,90.0716,4974.0
2018-06-05 12:50:00,102.48,102.52,102.46,102.5,2352.0,90.0804,90.1156,90.0628,90.098,2352.0
2018-06-05 13:00:00,102.5,102.55,102.5,102.55,1760.0,90.098,90.1419,90.098,90.1419,1760.0
2018-06-05 13:10:00,102.55,102.61,102.54,102.6,7652.0,90.1419,90.1947,90.1331,90.1859,7652.0
2018-06-05 13:20:00,102.59,102.6,102.58,102.59,3598.0,90.1771,90.1859,90.1683,90.1771,3598.0
2018-06-05 13:30:00,102.61,102.62,102.6,102.6,5544.0,90.1947,90.2035,90.1859,90.1859,5544.0
2018-06-05 13:40:00,102.61,102.64,102.58,102.64,1353.0,90.1947,90.221,90.1683,90.221,1353.0
2018-06-05 13:50:00,102.61,102.62,102.59,102.61,6655.0,90.1947,90.2035,90.1771,90.1947,6655.0
2018-06-05 14:00:00,102.61,102.61,102.55,102.59,8150.0,90.1947,90.1947,90.1419,90.1771,8150.0
2018-06-05 14:10:00,102.59,102.69,102.59,102.69,8447.0,90.1771,90.265,90.1771,90.265,8447.0
2018-06-05 14:20:00,102.67,102.69,102.66,102.69,3724.0,90.2474,90.265,90.2386,90.265,3724.0
2018-06-05 14:30:00,102.7,102.72,102.69,102.71,10570.0,90.2738,90.2914,90.265,90.2826,10570.0
2018-06-05 14:40:00,102.69,102.73,102.68,102.72,5576.0,90.265,90.3002,90.2562,90.2914,5576.0
2018-06-05 14:50:00,102.72,102.74,102.72,102.73,1683.0,90.2914,90.3089,90.2914,90.3002,1683.0
2018-06-05 15:00:00,102.74,102.74,102.72,102.74,2559.0,90.3089,90.3089,90.2914,90.3089,2559.0
2018-06-05 15:10:00,102.74,102.74,102.65,102.66,6868.0,90.3089,90.3089,90.2298,90.2386,6868.0
2018-06-05 15:20:00,102.66,102.66,102.61,102.64,7695.0,90.2386,90.2386,90.1947,90.221,7695.0
2018-06-05 15:30:00,102.64,102.69,102.63,102.67,15223.0,90.221,90.265,90.2123,90.2474,15223.0
2018-06-05 15:40:00,102.66,102.71,102.63,102.7,6832.0,90.2386,90.2826,90.2123,90.2738,6832.0
2018-06-05 15:50:00,102.69,102.72,102.67,102.7,17582.0,90.265,90.2914,90.2474,90.2738,17582.0
2018-06-06 09:30:00,102.86,102.98,102.86,102.89,12983.0,90.4144,90.5199,90.4144,90.4408,12983.0
2018-06-06 09:40:00,102.91,102.91,102.8,102.81,4856.0,90.4584,90.4584,90.3617,90.3705,4856.0
2018-06-06 09:50:00,102.72,102.8,102.69,102.71,12507.0,90.2914,90.3617,90.265,90.2826,12507.0
2018-06-06 10:00:00,102.7,102.7,102.62,102.67,8532.0,90.2738,90.2738,90.2035,90.2474,8532.0
2018-06-06 10:10:00,102.65,102.72,102.65,102.71,3870.0,90.2298,90.2914,90.2298,90.2826,3870.0
2018-06-06 10:20:00,102.72,102.77,102.71,102.76,109126.0,90.2914,90.3353,90.2826,90.3265,109126.0
2018-06-06 10:30:00,102.74,102.78,102.7,102.78,7208.0,90.3089,90.3441,90.2738,90.3441,7208.0
2018-06-06 10:40:00,102.77,102.79,102.67,102.68,18451.0,90.3353,90.3529,90.2474,90.2562,18451.0
2018-06-06 10:50:00,102.65,102.8,102.65,102.79,4863.0,90.2298,90.3617,90.2298,90.3529,4863.0
2018-06-06 11:00:00,102.81,102.87,102.81,102.84,4823.0,90.3705,90.4232,90.3705,90.3968,4823.0
2018-06-06 11:10:00,102.84,102.85,102.79,102.83,9194.0,90.3968,90.4056,90.3529,90.3881,9194.0
2018-06-06 11:20:00,102.83,102.92,102.82,102.91,5872.0,90.3881,90.4672,90.3793,90.4584,5872.0
2018-06-06 11:30:00,102.94,102.97,102.92,102.94,7396.0,90.4847,90.5111,90.4672,90.4847,7396.0
2018-06-06 11:40:00,102.95,102.99,102.95,102.98,16682.0,90.4935,90.5287,90.4935,90.5199,16682.0
2018-06-06 11:50:00,102.98,103.0,102.92,103.0,10660.0,90.5199,90.5375,90.4672,90.5375,10660.0
2018-06-06 12:00:00,102.99,102.99,102.94,102.99,4172.0,90.5287,90.5287,90.4847,90.5287,4172.0
2018-06-06 12:10:00,102.99,103.03,102.99,103.03,7060.0,90.5287,90.5639,90.5287,90.5639,7060.0
2018-06-06 12:20:00,103.02,103.02,102.99,103.0,1713.0,90.5551,90.5551,90.5287,90.5375,1713.0
2018-06-06 12:30:00,103.03,103.04,102.99,103.0,4195.0,90.5639,90.5726,90.5287,90.5375,4195.0
2018-06-06 12:40:00,102.99,103.01,102.98,102.98,5227.0,90.5287,90.5463,90.5199,90.5199,5227.0
2018-06-06 12:50:00,102.99,103.0,102.97,103.0,7662.0,90.5287,90.5375,90.5111,90.5375,7662.0
2018-06-06 13:00:00,103.02,103.06,103.0,103.06,2228.0,90.5551,90.5902,90.5375,90.5902,2228.0
2018-06-06 13:10:00,103.03,103.09,103.03,103.06,3418.0,90.5639,90.6166,90.5639,90.5902,3418.0
2018-06-06 13:20:00,103.06,103.09,103.02,103.08,5269.0,90.5902,90.6166,90.5551,90.6078,5269.0
2018-06-06 13:30:00,103.09,103.11,103.07,103.08,6325.0,90.6166,90.6342,90.599,90.6078,6325.0
2018-06-06 13:40:00,103.09,103.09,103.06,103.08,3397.0,90.6166,90.6166,90.5902,90.6078,3397.0
2018-06-06 13:50:00,103.07,103.08,103.04,103.05,3880.0,90.599,90.6078,90.5726,90.5814,3880.0
2018-06-06 14:00:00,103.07,103.11,103.05,103.1,4183.0,90.599,90.6342,90.5814,90.6254,4183.0
2018-06-06 14:10:00,103.11,103.15,103.1,103.13,7212.0,90.6342,90.6693,90.6254,90.6518,7212.0
2018-06-06 14:20:00,103.12,103.16,103.12,103.15,5619.0,90.643,90.6781,90.643,90.6693,5619.0
2018-06-06 14:30:00,103.15,103.23,103.13,103.22,10901.0,90.6693,90.7397,90.6518,90.7309,10901.0
2018-06-06 14:40:00,103.23,103.33,103.23,103.33,7053.0,90.7397,90.8276,90.7397,90.8276,7053.0
2018-06-06 14:50:00,103.32,103.32,103.28,103.28,26780.0,90.8188,90.8188,90.7836,90.7836,26780.0
2018-06-06 15:00:00,103.29,103.33,103.26,103.27,13662.0,90.7924,90.8276,90.766,90.7748,13662.0
2018-06-06 15:10:00,103.27,103.34,103.26,103.34,17806.0,90.7748,90.8363,90.766,90.8363,17806.0
2018-06-06 15:20:00,103.32,103.35,103.3,103.32,22354.0,90.8188,90.8451,90.8012,90.8188,22354.0
2018-06-06 15:30:00,103.31,103.34,103.3,103.31,15584.0,90.81,90.8363,90.8012,90.81,15584.0
2018-06-06 15:40:00,103.32,103.34,103.26,103.31,26059.0,90.8188,90.8363,90.766,90.81,26059.0
2018-06-06 15:50:00,103.32,103.45,103.32,103.45,26055.0,90.8188,90.933,90.8188,90.933,26055.0
2018-06-07 09:30:00,103.58,103.72,103.58,103.67,13143.0,91.0473,91.1704,91.0473,91.1264,13143.0
2018-06-07 09:40:00,103.67,103.81,103.65,103.8,4774.0,91.1264,91.2495,91.1088,91.2407,4774.0
2018-06-07 09:50:00,103.86,103.91,103.81,103.83,2675.0,91.2934,91.3374,91.2495,91.2671,2675.0
2018-06-07 10:00:00,103.82,103.87,103.71,103.74,3308.0,91.2583,91.3022,91.1616,91.1879,3308.0
2018-06-07 10:10:00,103.73,103.76,103.66,103.73,6707.0,91.1792,91.2055,91.1176,91.1792,6707.0
2018-06-07 10:20:00,103.7,103.7,103.65,103.67,1683.0,91.1528,91.1528,91.1088,91.1264,1683.0
2018-06-07 10:30:00,103.65,103.65,103.54,103.54,5105.0,91.1088,91.1088,91.0121,91.0121,5105.0
2018-06-07 10:40:00,103.65,103.69,103.63,103.67,7706.0,91.1088,91.144,91.0913,91.1264,7706.0
2018-06-07 10:50:00,103.69,103.72,103.65,103.66,9206.0,91.144,91.1704,91.1088,91.1176,9206.0
2018-06-07 11:00:00,103.61,103.64,103.55,103.6,4623.0,91.0737,91.1,91.0209,91.0649,4623.0
2018-06-07 11:10:00,103.62,103.73,103.62,103.68,4522.0,91.0825,91.1792,91.0825,91.1352,4522.0
2018-06-07 11:20:00,103.68,103.68,103.58,103.6,3454.0,91.1352,91.1352,91.0473,91.0649,3454.0
2018-06-07 11:30:00,103.62,103.63,103.55,103.58,1210.0,91.0825,91.0913,91.0209,91.0473,1210.0
2018-06-07 11:40:00,103.64,103.67,103.52,103.53,1824.0,91.1,91.1264,90.9946,91.0034,1824.0
2018-06-07 11:50:00,103.48,103.53,103.44,103.53,1788.0,90.9594,91.0034,90.9242,91.0034,1788.0
2018-06-07 12:00:00,103.54,103.59,103.53,103.57,7439.0,91.0121,91.0561,91.0034,91.0385,7439.0
2018-06-07 12:10:00,103.57,103.62,103.57,103.59,1405.0,91.0385,91.0825,91.0385,91.0561,1405.0
2018-06-07 12:20:00,103.58,103.66,103.57,103.64,3889.0,91.0473,91.1176,91.0385,91.1,3889.0
2018-06-07 12:30:00,103.59,103.59,103.52,103.53,4918.0,91.0561,91.0561,90.9946,91.0034,4918.0
2018-06-07 12:40:00,103.54,103.54,103.51,103.51,1808.0,91.0121,91.0121,90.9858,90.9858,1808.0
2018-06-07 12:50:00,103.46,103.51,103.46,103.51,5403.0,90.9418,90.9858,90.9418,90.9858,5403.0
2018-06-07 13:00:00,103.52,103.57,103.51,103.51,3690.0,90.9946,91.0385,90.9858,90.9858,3690.0
2018-06-07 13:10:00,103.56,103.56,103.41,103.45,5680.0,91.0297,91.0297,90.8979,90.933,5680.0
2018-06-07 13:20:00,103.45,103.49,103.37,103.37,4996.0,90.933,90.9682,90.8627,90.8627,4996.0
2018-06-07 13:30:00,103.38,103.4,103.22,103.23,9222.0,90.8715,90.8891,90.7309,90.7397,9222.0
2018-06-07 13:40:00,103.22,103.43,103.2,103.43,10682.0,90.7309,90.9155,90.7133,90.9155,10682.0
2018-06-07 13:50:00,103.42,103.42,103.27,103.28,3771.0,90.9067,90.9067,90.7748,90.7836,3771.0
2018-06-07 14:00:00,103.27,103.38,103.22,103.31,29781.0,90.7748,90.8715,90.7309,90.81,29781.0
2018-06-07 14:10:00,103.33,103.46,103.31,103.42,18013.0,90.8276,90.9418,90.81,90.9067,18013.0
2018-06-07 14:20:00,103.39,103.44,103.38,103.4,41124.0,90.8803,90.9242,90.8715,90.8891,41124.0
2018-06-07 14:30:00,103.43,103.5,103.42,103.48,1418.0,90.9155,90.977,90.9067,90.9594,1418.0
2018-06-07 14:40:00,103.45,103.53,103.44,103.53,3237.0,90.933,91.0034,90.9242,91.0034,3237.0
2018-06-07 14:50:00,103.51,103.52,103.46,103.46,6118.0,90.9858,90.9946,90.9418,90.9418,6118.0
2018-06-07 15:00:00,103.48,103.49,103.37,103.37,7631.0,90.9594,90.9682,90.8627,90.8627,7631.0
2018-06-07 15:10:00,103.39,103.45,103.36,103.44,69976.0,90.8803,90.933,90.8539,90.9242,69976.0
2018-06-07 15:20:00,103.51,103.59,103.5,103.54,3704.0,90.9858,91.0561,90.977,91.0121,3704.0
2018-06-07 15:30:00,103.55,103.6,103.51,103.6,14087.0,91.0209,91.0649,90.9858,91.0649,14087.0
2018-06-07 15:40:00,103.59,103.62,103.46,103.48,14912.0,91.0561,91.0825,90.9418,90.9594,14912.0
2018-06-07 15:50:00,103.48,103.59,103.47,103.52,18504.0,90.9594,91.0561,90.9506,90.9946,18504.0
2018-06-08 09:30:00,103.37,103.53,103.37,103.47,8129.0,90.8627,91.0034,90.8627,90.9506,8129.0
2018-06-08 09:40:00,103.47,103.5,103.39,103.39,4153.0,90.9506,90.977,90.8803,90.8803,4153.0
2018-06-08 09:50:00,103.37,103.55,103.33,103.55,11000.0,90.8627,91.0209,90.8276,91.0209,11000.0
2018-06-08 10:00:00,103.56,103.58,103.52,103.57,2397.0,91.0297,91.0473,90.9946,91.0385,2397.0
2018-06-08 10:10:00,103.54,103.57,103.46,103.5,6327.0,91.0121,91.0385,90.9418,90.977,6327.0
2018-06-08 10:20:00,103.58,103.58,103.52,103.53,2533.0,91.0473,91.0473,90.9946,91.0034,2533.0
2018-06-08 10:30:00,103.54,103.55,103.44,103.44,2982.0,91.0121,91.0209,90.9242,90.9242,2982.0
2018-06-08 10:40:00,103.42,103.49,103.42,103.46,3625.0,90.9067,90.9682,90.9067,90.9418,3625.0
2018-06-08 10:50:00,103.49,103.6,103.49,103.54,4622.0,90.9682,91.0649,90.9682,91.0121,4622.0
2018-06-08 11:00:00,103.52,103.53,103.46,103.53,4779.0,90.9946,91.0034,90.9418,91.0034,4779.0
2018-06-08 11:10:00,103.54,103.56,103.5,103.53,4962.0,91.0121,91.0297,90.977,91.0034,4962.0
2018-06-08 11:20:00,103.51,103.53,103.47,103.52,4586.0,90.9858,91.0034,90.9506,90.9946,4586.0
2018-06-08 11:30:00,103.47,103.49,103.43,103.48,9978.0,90.9506,90.9682,90.9155,90.9594,9978.0
2018-06-08 11:40:00,103.48,103.56,103.48,103.52,6087.0,90.9594,91.0297,90.9594,90.9946,6087.0
2018-06-08 11:50:00,103.52,103.58,103.49,103.56,58011.0,90.9946,91.0473,90.9682,91.0297,58011.0
2018-06-08 12:00:00,103.56,103.6,103.54,103.6,2790.0,91.0297,91.0649,91.0121,91.0649,2790.0
2018-06-08 12:10:00,103.6,103.69,103.59,103.66,8347.0,91.0649,91.144,91.0561,91.1176,8347.0
2018-06-08 12:20:00,103.7,103.79,103.7,103.79,4627.0,91.1528,91.2319,91.1528,91.2319,4627.0
2018-06-08 12:30:00,103.8,103.82,103.78,103.78,9467.0,91.2407,91.2583,91.2231,91.2231,9467.0
2018-06-08 12:40:00,103.8,103.83,103.79,103.81,2805.0,91.2407,91.2671,91.2319,91.2495,2805.0
2018-06-08 12:50:00,103.82,103.85,103.81,103.83,3608.0,91.2583,91.2846,91.2495,91.2671,3608.0
2018-06-08 13:00:00,103.78,103.78,103.76,103.77,1365.0,91.2231,91.2231,91.2055,91.2143,1365.0
2018-06-08 13:10:00,103.78,103.8,103.76,103.77,3360.0,91.2231,91.2407,91.2055,91.2143,3360.0
2018-06-08 13:20:00,103.77,103.79,103.76,103.79,2337.0,91.2143,91.2319,91.2055,91.2319,2337.0
2018-06-08 13:30:00,103.81,103.87,103.79,103.79,5572.0,91.2495,91.3022,91.2319,91.2319,5572.0
2018-06-08 13:40:00,103.83,103.86,103.82,103.86,403.0,91.2671,91.2934,91.2583,91.2934,403.0
2018-06-08 13:50:00,103.83,103.83,103.69,103.77,21911.0,91.2671,91.2671,91.144,91.2143,21911.0
2018-06-08 14:00:00,103.8,103.81,103.77,103.8,7382.0,91.2407,91.2495,91.2143,91.2407,7382.0
2018-06-08 14:10:00,103.8,103.89,103.79,103.87,5554.0,91.2407,91.3198,91.2319,91.3022,5554.0
2018-06-08 14:20:00,103.84,103.86,103.82,103.84,3572.0,91.2758,91.2934,91.2583,91.2758,3572.0
2018-06-08 14:30:00,103.82,103.84,103.8,103.82,4154.0,91.2583,91.2758,91.2407,91.2583,4154.0
2018-06-08 14:40:00,103.84,103.89,103.84,103.88,3765.0,91.2758,91.3198,91.2758,91.311,3765.0
2018-06-08 14:50:00,103.87,103.91,103.83,103.83,11781.0,91.3022,91.3374,91.2671,91.2671,11781.0
2018-06-08 15:00:00,103.84,103.85,103.82,103.83,2773.0,91.2758,91.2846,91.2583,91.2671,2773.0
2018-06-08 15:10:00,103.83,103.9,103.8,103.8,3047.0,91.2671,91.3286,91.2407,91.2407,3047.0
2018-06-08 15:20:00,103.85,103.91,103.85,103.91,6762.0,91.2846,91.3374,91.2846,91.3374,6762.0
2018-06-08 15:30:00,103.93,103.96,103.9,103.94,8471.0,91.355,91.3813,91.3286,91.3637,8471.0
2018-06-08 15:40:00,103.96,103.96,103.91,103.92,11333.0,91.3813,91.3813,91.3374,91.3462,11333.0
2018-06-08 15:50:00,103.93,104.02,103.93,103.99,25671.0,91.355,91.4341,91.355,91.4077,25671.0
2018-06-11 09:30:00,104.08,104.19,104.08,104.13,15041.0,91.4868,91.5835,91.4868,91.5308,15041.0
2018-06-11 09:40:00,104.16,104.24,104.15,104.19,4443.0,91.5571,91.6275,91.5483,91.5835,4443.0
2018-06-11 09:50:00,104.16,104.17,104.12,104.13,13309.0,91.5571,91.5659,91.522,91.5308,13309.0
2018-06-11 10:00:00,104.18,104.31,104.18,104.26,7293.0,91.5747,91.689,91.5747,91.645,7293.0
2018-06-11 10:10:00,104.28,104.33,104.26,104.27,11081.0,91.6626,91.7066,91.645,91.6538,11081.0
2018-06-11 10:20:00,104.28,104.34,104.24,104.33,5569.0,91.6626,91.7154,91.6275,91.7066,5569.0
2018-06-11 10:30:00,104.31,104.35,104.29,104.29,8759.0,91.689,91.7241,91.6714,91.6714,8759.0
2018-06-11 10:40:00,104.27,104.31,104.27,104.31,4231.0,91.6538,91.689,91.6538,91.689,4231.0
2018-06-11 10:50:00,104.27,104.29,104.22,104.22,4892.0,91.6538,91.6714,91.6099,91.6099,4892.0
2018-06-11 11:00:00,104.23,104.25,104.18,104.21,6079.0,91.6187,91.6362,91.5747,91.6011,6079.0
2018-06-11 11:10:00,104.2,104.22,104.17,104.22,4009.0,91.5923,91.6099,91.5659,91.6099,4009.0
2018-06-11 11:20:00,104.23,104.29,104.22,104.27,5992.0,91.6187,91.6714,91.6099,91.6538,5992.0
2018-06-11 11:30:00,104.24,104.32,104.24,104.3,3182.0,91.6275,91.6978,91.6275,91.6802,3182.0
2018-06-11 11:40:00,104.33,104.39,104.31,104.34,8296.0,91.7066,91.7593,91.689,91.7154,8296.0
2018-06-11 11:50:00,104.37,104.4,104.35,104.4,5561.0,91.7417,91.7681,91.7241,91.7681,5561.0
2018-06-11 12:00:00,104.4,104.42,104.36,104.42,3906.0,91.7681,91.7857,91.7329,91.7857,3906.0
2018-06-11 12:10:00,104.43,104.44,104.39,104.43,5468.0,91.7945,91.8033,91.7593,91.7945,5468.0
2018-06-11 12:20:00,104.44,104.45,104.42,104.45,6350.0,91.8033,91.812,91.7857,91.812,6350.0
2018-06-11 12:30:00,104.44,104.46,104.43,104.44,3985.0,91.8033,91.8208,91.7945,91.8033,3985.0
2018-06-11 12:40:00,104.45,104.45,104.41,104.44,21806.0,91.812,91.812,91.7769,91.8033,21806.0
2018-06-11 12:50:00,104.43,104.46,104.42,104.43,46450.0,91.7945,91.8208,91.7857,91.7945,46450.0
2018-06-11 13:00:00,104.41,104.44,104.37,104.4,2764.0,91.7769,91.8033,91.7417,91.7681,2764.0
2018-06-11 13:10:00,104.44,104.47,104.43,104.44,6345.0,91.8033,91.8296,91.7945,91.8033,6345.0
2018-06-11 13:20:00,104.43,104.45,104.4,104.42,4489.0,91.7945,91.812,91.7681,91.7857,4489.0
2018-06-11 13:30:00,104.42,104.44,104.4,104.43,4128.0,91.7857,91.8033,91.7681,91.7945,4128.0
2018-06-11 13:40:00,104.42,104.42,104.39,104.41,2409.0,91.7857,91.7857,91.7593,91.7769,2409.0
2018-06-11 13:50:00,104.41,104.41,104.35,104.41,2475.0,91.7769,91.7769,91.7241,91.7769,2475.0
2018-06-11 14:00:00,104.39,104.39,104.35,104.37,4181.0,91.7593,91.7593,91.7241,91.7417,4181.0
2018-06-11 14:10:00,104.36,104.38,104.35,104.38,3814.0,91.7329,91.7505,91.7241,91.7505,3814.0
2018-06-11 14:20:00,104.38,104.42,104.37,104.39,4119.0,91.7505,91.7857,91.7417,91.7593,4119.0
2018-06-11 14:30:00,104.38,104.43,104.37,104.38,5388.0,91.7505,91.7945,91.7417,91.7505,5388.0
2018-06-11 14:40:00,104.37,104.38,104.35,104.37,12622.0,91.7417,91.7505,91.7241,91.7417,12622.0
2018-06-11 14:50:00,104.36,104.41,104.35,104.39,15279.0,91.7329,91.7769,91.7241,91.7593,15279.0
2018-06-11 15:00:00,104.42,104.43,104.41,104.42,10139.0,91.7857,91.7945,91.7769,91.7857,10139.0
2018-06-11 15:10:00,104.44,104.46,104.44,104.46,6943.0,91.8033,91.8208,91.8033,91.8208,6943.0
2018-06-11 15:20:00,104.45,104.47,104.45,104.47,6454.0,91.812,91.8296,91.812,91.8296,6454.0
2018-06-11 15:30:00,104.47,104.48,104.43,104.43,7281.0,91.8296,91.8384,91.7945,91.7945,7281.0
2018-06-11 15:40:00,104.43,104.43,104.38,104.42,17019.0,91.7945,91.7945,91.7505,91.7857,17019.0
2018-06-11 15:50:00,104.42,104.42,104.22,104.23,28874.0,91.7857,91.7857,91.6099,91.6187,28874.0
2018-06-12 09:30:00,104.43,104.54,104.25,104.3,6277.0,91.7945,91.8912,91.6362,91.6802,6277.0
2018-06-12 09:40:00,104.33,104.34,104.23,104.23,5312.0,91.7066,91.7154,91.6187,91.6187,5312.0
2018-06-12 09:50:00,104.23,104.32,104.2,104.3,1670.0,91.6187,91.6978,91.5923,91.6802,1670.0
2018-06-12 10:00:00,104.32,104.42,104.31,104.42,4922.0,91.6978,91.7857,91.689,91.7857,4922.0
2018-06-12 10:10:00,104.42,104.47,104.4,104.41,5253.0,91.7857,91.8296,91.7681,91.7769,5253.0
2018-06-12 10:20:00,104.4,104.4,104.33,104.36,4463.0,91.7681,91.7681,91.7066,91.7329,4463.0
2018-06-12 10:30:00,104.36,104.45,104.36,104.43,9496.0,91.7329,91.812,91.7329,91.7945,9496.0
2018-06-12 10:40:00,104.44,104.46,104.42,104.44,5288.0,91.8033,91.8208,91.7857,91.8033,5288.0
2018-06-12 10:50:00,104.41,104.45,104.41,104.41,2486.0,91.7769,91.812,91.7769,91.7769,2486.0
2018-06-12 11:00:00,104.48,104.49,104.43,104.44,3485.0,91.8384,91.8472,91.7945,91.8033,3485.0
2018-06-12 11:10:00,104.45,104.45,104.38,104.38,3949.0,91.812,91.812,91.7505,91.7505,3949.0
2018-06-12 11:20:00,104.42,104.46,104.42,104.45,21181.0,91.7857,91.8208,91.7857,91.812,21181.0
2018-06-12 11:30:00,104.44,104.47,104.44,104.47,14463.0,91.8033,91.8296,91.8033,91.8296,14463.0
2018-06-12 11:40:00,104.47,104.53,104.46,104.52,6105.0,91.8296,91.8824,91.8208,91.8736,6105.0
2018-06-12 11:50:00,104.54,104.59,104.53,104.58,3235.0,91.8912,91.9351,91.8824,91.9263,3235.0
2018-06-12 12:00:00,104.63,104.63,104.6,104.6,1848.0,91.9703,91.9703,91.9439,91.9439,1848.0
2018-06-12 12:10:00,104.6,104.65,104.6,104.62,11491.0,91.9439,91.9878,91.9439,91.9615,11491.0
2018-06-12 12:20:00,104.63,104.64,104.6,104.61,2904.0,91.9703,91.9791,91.9439,91.9527,2904.0
2018-06-12 12:30:00,104.6,104.62,104.55,104.57,18539.0,91.9439,91.9615,91.8999,91.9175,18539.0
2018-06-12 12:40:00,104.57,104.59,104.57,104.59,9166.0,91.9175,91.9351,91.9175,91.9351,9166.0
2018-06-12 12:50:00,104.59,104.61,104.57,104.59,18663.0,91.9351,91.9527,91.9175,91.9351,18663.0
2018-06-12 13:00:00,104.59,104.6,104.56,104.56,14406.0,91.9351,91.9439,91.9087,91.9087,14406.0
2018-06-12 13:10:00,104.57,104.58,104.49,104.5,7024.0,91.9175,91.9263,91.8472,91.856,7024.0
2018-06-12 13:20:00,104.5,104.53,104.49,104.5,5750.0,91.856,91.8824,91.8472,91.856,5750.0
2018-06-12 13:30:00,104.49,104.54,104.48,104.49,4365.0,91.8472,91.8912,91.8384,91.8472,4365.0
2018-06-12 13:40:00,104.48,104.51,104.47,104.5,6796.0,91.8384,91.8648,91.8296,91.856,6796.0
2018-06-12 13:50:00,104.51,104.55,104.5,104.55,3359.0,91.8648,91.8999,91.856,91.8999,3359.0
2018-06-12 14:00:00,104.57,104.57,104.5,104.51,4273.0,91.9175,91.9175,91.856,91.8648,4273.0
2018-06-12 14:10:00,104.47,104.49,104.46,104.47,5472.0,91.8296,91.8472,91.8208,91.8296,5472.0
2018-06-12 14:20:00,104.45,104.45,104.38,104.38,23258.0,91.812,91.812,91.7505,91.7505,23258.0
2018-06-12 14:30:00,104.37,104.41,104.35,104.39,24500.0,91.7417,91.7769,91.7241,91.7593,24500.0
2018-06-12 14:40:00,104.41,104.41,104.36,104.37,2272.0,91.7769,91.7769,91.7329,91.7417,2272.0
2018-06-12 14:50:00,104.37,104.39,104.31,104.32,10911.0,91.7417,91.7593,91.689,91.6978,10911.0
2018-06-12 15:00:00,104.33,104.47,104.32,104.44,10472.0,91.7066,91.8296,91.6978,91.8033,10472.0
2018-06-12 15:10:00,104.45,104.48,104.44,104.48,2034.0,91.812,91.8384,91.8033,91.8384,2034.0
2018-06-12 15:20:00,104.48,104.51,104.47,104.51,7626.0,91.8384,91.8648,91.8296,91.8648,7626.0
2018-06-12 15:30:00,104.51,104.54,104.48,104.53,11320.0,91.8648,91.8912,91.8384,91.8824,11320.0
2018-06-12 15:40:00,104.51,104.54,104.45,104.46,27086.0,91.8648,91.8912,91.812,91.8208,27086.0
2018-06-12 15:50:00,104.49,104.58,104.49,104.55,56309.0,91.8472,91.9263,91.8472,91.8999,56309.0
2018-06-13 09:30:00,104.62,104.64,104.56,104.61,12984.0,91.9615,91.9791,91.9087,91.9527,12984.0
2018-06-13 09:40:00,104.58,104.61,104.54,104.6,8950.0,91.9263,91.9527,91.8912,91.9439,8950.0
2018-06-13 09:50:00,104.56,104.57,104.53,104.53,2202.0,91.9087,91.9175,91.8824,91.8824,2202.0
2018-06-13 10:00:00,104.57,104.62,104.56,104.61,1307.0,91.9175,91.9615,91.9087,91.9527,1307.0
2018-06-13 10:10:00,104.61,104.61,104.57,104.59,16644.0,91.9527,91.9527,91.9175,91.9351,16644.0
2018-06-13 10:20:00,104.57,104.59,104.55,104.55,5165.0,91.9175,91.9351,91.8999,91.8999,5165.0
2018-06-13 10:30:00,104.57,104.6,104.54,104.54,11845.0,91.9175,91.9439,91.8912,91.8912,11845.0
2018-06-13 10:40:00,104.52,104.54,104.5,104.5,11215.0,91.8736,91.8912,91.856,91.856,11215.0
2018-06-13 10:50:00,104.5,104.51,104.49,104.51,940.0,91.856,91.8648,91.8472,91.8648,940.0
2018-06-13 11:00:00,104.53,104.59,104.52,104.57,2690.0,91.8824,91.9351,91.8736,91.9175,2690.0
2018-06-13 11:10:00,104.57,104.59,104.55,104.57,5971.0,91.9175,91.9351,91.8999,91.9175,5971.0
2018-06-13 11:20:00,104.58,104.58,104.57,104.57,1324.0,91.9263,91.9263,91.9175,91.9175,1324.0
2018-06-13 11:30:00,104.57,104.58,104.53,104.55,2663.0,91.9175,91.9263,91.8824,91.8999,2663.0
2018-06-13 11:40:00,104.53,104.53,104.48,104.49,1318.0,91.8824,91.8824,91.8384,91.8472,1318.0
2018-06-13 11:50:00,104.49,104.52,104.49,104.52,6701.0,91.8472,91.8736,91.8472,91.8736,6701.0
2018-06-13 12:00:00,104.5,104.5,104.45,104.47,5762.0,91.856,91.856,91.812,91.8296,5762.0
2018-06-13 12:10:00,104.47,104.5,104.46,104.47,11891.0,91.8296,91.856,91.8208,91.8296,11891.0
2018-06-13 12:20:00,104.42,104.45,104.42,104.43,2739.0,91.7857,91.812,91.7857,91.7945,2739.0
2018-06-13 12:30:00,104.42,104.43,104.4,104.41,4010.0,91.7857,91.7945,91.7681,91.7769,4010.0
2018-06-13 12:40:00,104.41,104.45,104.4,104.44,4199.0,91.7769,91.812,91.7681,91.8033,4199.0
2018-06-13 12:50:00,104.41,104.43,104.37,104.37,4161.0,91.7769,91.7945,91.7417,91.7417,4161.0
2018-06-13 13:00:00,104.35,104.4,104.34,104.37,4950.0,91.7241,91.7681,91.7154,91.7417,4950.0
2018-06-13 13:10:00,104.38,104.39,104.36,104.37,6297.0,91.7505,91.7593,91.7329,91.7417,6297.0
2018-06-13 13:20:00,104.37,104.38,104.36,104.38,3595.0,91.7417,91.7505,91.7329,91.7505,3595.0
2018-06-13 13:30:00,104.36,104.37,104.35,104.36,2142.0,91.7329,91.7417,91.7241,91.7329,2142.0
2018-06-13 13:40:00,104.38,104.38,104.36,104.37,2632.0,91.7505,91.7505,91.7329,91.7417,2632.0
2018-06-13 13:50:00,104.37,104.41,104.35,104.39,9678.0,91.7417,91.7769,91.7241,91.7593,9678.0
2018-06-13 14:00:00,104.37,104.37,104.1,104.13,7909.0,91.7417,91.7417,91.5044,91.5308,7909.0
2018-06-13 14:10:00,104.09,104.25,104.08,104.21,12523.0,91.4956,91.6362,91.4868,91.6011,12523.0
2018-06-13 14:20:00,104.2,104.2,104.09,104.12,4917.0,91.5923,91.5923,91.4956,91.522,4917.0
2018-06-13 14:30:00,104.09,104.21,104.02,104.19,11448.0,91.4956,91.6011,91.4341,91.5835,11448.0
2018-06-13 14:40:00,104.22,104.26,104.13,104.17,13668.0,91.6099,91.645,91.5308,91.5659,13668.0
2018-06-13 14:50:00,104.17,104.23,104.14,104.22,20441.0,91.5659,91.6187,91.5396,91.6099,20441.0
2018-06-13 15:00:00,104.23,104.43,104.23,104.37,56905.0,91.6187,91.7945,91.6187,91.7417,56905.0
2018-06-13 15:10:00,104.37,104.37,104.27,104.29,4251.0,91.7417,91.7417,91.6538,91.6714,4251.0
2018-06-13 15:20:00,104.29,104.32,104.17,104.18,19333.0,91.6714,91.6978,91.5659,91.5747,19333.0
2018-06-13 15:30:00,104.17,104.23,104.15,104.15,7902.0,91.5659,91.6187,91.5483,91.5483,7902.0
2018-06-13 15:40:00,104.16,104.17,104.09,104.09,51207.0,91.5571,91.5659,91.4956,91.4956,51207.0
2018-06-13 15:50:00,104.06,104.14,103.98,104.01,27854.0,91.4692,91.5396,91.3989,91.4253,27854.0
2018-06-14 09:30:00,104.25,104.43,104.25,104.38,41174.0,91.6362,91.7945,91.6362,91.7505,41174.0
2018-06-14 09:40:00,104.39,104.42,104.37,104.4,9270.0,91.7593,91.7857,91.7417,91.7681,9270.0
2018-06-14 09:50:00,104.38,104.41,104.32,104.35,18018.0,91.7505,91.7769,91.6978,91.7241,18018.0
2018-06-14 10:00:00,104.41,104.55,104.41,104.49,10003.0,91.7769,91.8999,91.7769,91.8472,10003.0
2018-06-14 10:10:00,104.48,104.51,104.44,104.45,6128.0,91.8384,91.8648,91.8033,91.812,6128.0
2018-06-14 10:20:00,104.43,104.46,104.38,104.39,3342.0,91.7945,91.8208,91.7505,91.7593,3342.0
2018-06-14 10:30:00,104.38,104.38,104.27,104.29,4241.0,91.7505,91.7505,91.6538,91.6714,4241.0
2018-06-14 10:40:00,104.22,104.27,104.22,104.26,9197.0,91.6099,91.6538,91.6099,91.645,9197.0
2018-06-14 10:50:00,104.24,104.26,104.14,104.14,5910.0,91.6275,91.645,91.5396,91.5396,5910.0
2018-06-14 11:00:00,104.11,104.18,104.07,104.12,10114.0,91.5132,91.5747,91.478,91.522,10114.0
2018-06-14 11:10:00,104.15,104.17,104.12,104.15,7621.0,91.5483,91.5659,91.522,91.5483,7621.0
2018-06-14 11:20:00,104.16,104.21,104.15,104.2,5936.0,91.5571,91.6011,91.5483,91.5923,5936.0
2018-06-14 11:30:00,104.21,104.28,104.19,104.26,2981.0,91.6011,91.6626,91.5835,91.645,2981.0
2018-06-14 11:40:00,104.28,104.29,104.26,104.28,2368.0,91.6626,91.6714,91.645,91.6626,2368.0
2018-06-14 11:50:00,104.28,104.37,104.28,104.34,3433.0,91.6626,91.7417,91.6626,91.7154,3433.0
2018-06-14 12:00:00,104.34,104.39,104.32,104.37,4040.0,91.7154,91.7593,91.6978,91.7417,4040.0
2018-06-14 12:10:00,104.4,104.41,104.36,104.37,2952.0,91.7681,91.7769,91.7329,91.7417,2952.0
2018-06-14 12:20:00,104.35,104.38,104.33,104.35,3582.0,91.7241,91.7505,91.7066,91.7241,3582.0
2018-06-14 12:30:00,104.3,104.34,104.28,104.28,6459.0,91.6802,91.7154,91.6626,91.6626,6459.0
2018-06-14 12:40:00,104.31,104.32,104.26,104.27,4616.0,91.689,91.6978,91.645,91.6538,4616.0
2018-06-14 12:50:00,104.27,104.29,104.24,104.24,44461.0,91.6538,91.6714,91.6275,91.6275,44461.0
2018-06-14 13:00:00,104.25,104.31,104.22,104.3,5078.0,91.6362,91.689,91.6099,91.6802,5078.0
2018-06-14 13:10:00,104.31,104.31,104.25,104.29,4474.0,91.689,91.689,91.6362,91.6714,4474.0
2018-06-14 13:20:00,104.3,104.36,104.3,104.35,4870.0,91.6802,91.7329,91.6802,91.7241,4870.0
2018-06-14 13:30:00,104.35,104.38,104.31,104.33,3345.0,91.7241,91.7505,91.689,91.7066,3345.0
2018-06-14 13:40:00,104.33,104.34,104.28,104.28,3083.0,91.7066,91.7154,91.6626,91.6626,3083.0
2018-06-14 13:50:00,104.29,104.34,104.27,104.27,2557.0,91.6714,91.7154,91.6538,91.6538,2557.0
2018-06-14 14:00:00,104.29,104.29,104.24,104.25,9511.0,91.6714,91.6714,91.6275,91.6362,9511.0
2018-06-14 14:10:00,104.26,104.27,104.2,104.2,1165.0,91.645,91.6538,91.5923,91.5923,1165.0
2018-06-14 14:20:00,104.23,104.26,104.22,104.26,20643.0,91.6187,91.645,91.6099,91.645,20643.0
2018-06-14 14:30:00,104.26,104.27,104.21,104.21,19543.0,91.645,91.6538,91.6011,91.6011,19543.0
2018-06-14 14:40:00,104.23,104.29,104.23,104.29,7783.0,91.6187,91.6714,91.6187,91.6714,7783.0
2018-06-14 14:50:00,104.29,104.29,104.18,104.19,17661.0,91.6714,91.6714,91.5747,91.5835,17661.0
2018-06-14 15:00:00,104.2,104.24,104.17,104.24,13924.0,91.5923,91.6275,91.5659,91.6275,13924.0
2018-06-14 15:10:00,104.24,104.29,104.23,104.24,14978.0,91.6275,91.6714,91.6187,91.6275,14978.0
2018-06-14 15:20:00,104.24,104.29,104.23,104.29,39990.0,91.6275,91.6714,91.6187,91.6714,39990.0
2018-06-14 15:30:00,104.29,104.32,104.28,104.31,9443.0,91.6714,91.6978,91.6626,91.689,9443.0
2018-06-14 15:40:00,104.32,104.34,104.3,104.34,17796.0,91.6978,91.7154,91.6802,91.7154,17796.0
2018-06-14 15:50:00,104.33,104.34,104.25,104.29,34269.0,91.7066,91.7154,91.6362,91.6714,34269.0
2018-06-15 09:30:00,103.59,103.59,103.37,103.37,17701.0,91.4088,91.4088,91.2146,91.2146,17701.0
2018-06-15 09:40:00,103.39,103.51,103.31,103.45,11861.0,91.2323,91.3382,91.1617,91.2852,11861.0
2018-06-15 09:50:00,103.46,103.52,103.46,103.52,5814.0,91.2941,91.347,91.2941,91.347,5814.0
2018-06-15 10:00:00,103.55,103.62,103.46,103.55,9308.0,91.3735,91.4352,91.2941,91.3735,9308.0
2018-06-15 10:10:00,103.55,103.56,103.46,103.5,3125.0,91.3735,91.3823,91.2941,91.3294,3125.0
2018-06-15 10:20:00,103.48,103.5,103.42,103.42,52105.0,91.3117,91.3294,91.2588,91.2588,52105.0
2018-06-15 10:30:00,103.41,103.42,103.17,103.21,20764.0,91.2499,91.2588,91.0382,91.0735,20764.0
2018-06-15 10:40:00,103.2,103.4,103.2,103.4,9682.0,91.0646,91.2411,91.0646,91.2411,9682.0
2018-06-15 10:50:00,103.41,103.49,103.38,103.44,8683.0,91.2499,91.3205,91.2235,91.2764,8683.0
2018-06-15 11:00:00,103.46,103.54,103.45,103.53,5147.0,91.2941,91.3647,91.2852,91.3558,5147.0
2018-06-15 11:10:00,103.54,103.55,103.48,103.48,4807.0,91.3647,91.3735,91.3117,91.3117,4807.0
2018-06-15 11:20:00,103.47,103.51,103.38,103.39,6816.0,91.3029,91.3382,91.2235,91.2323,6816.0
2018-06-15 11:30:00,103.4,103.42,103.33,103.37,19733.0,91.2411,91.2588,91.1793,91.2146,19733.0
2018-06-15 11:40:00,103.38,103.41,103.34,103.37,8552.0,91.2235,91.2499,91.1882,91.2146,8552.0
2018-06-15 11:50:00,103.35,103.5,103.35,103.49,5335.0,91.197,91.3294,91.197,91.3205,5335.0
2018-06-15 12:00:00,103.5,103.51,103.4,103.41,2249.0,91.3294,91.3382,91.2411,91.2499,2249.0
2018-06-15 12:10:00,103.39,103.49,103.38,103.48,3101.0,91.2323,91.3205,91.2235,91.3117,3101.0
2018-06-15 12:20:00,103.46,103.49,103.44,103.47,4850.0,91.2941,91.3205,91.2764,91.3029,4850.0
2018-06-15 12:30:00,103.47,103.49,103.44,103.48,2275.0,91.3029,91.3205,91.2764,91.3117,2275.0
2018-06-15 12:40:00,103.5,103.51,103.46,103.49,3423.0,91.3294,91.3382,91.2941,91.3205,3423.0
2018-06-15 12:50:00,103.51,103.55,103.5,103.55,11671.0,91.3382,91.3735,91.3294,91.3735,11671.0
2018-06-15 13:00:00,103.56,103.6,103.54,103.57,6346.0,91.3823,91.4176,91.3647,91.3911,6346.0
2018-06-15 13:10:00,103.6,103.61,103.58,103.6,1821.0,91.4176,91.4264,91.3999,91.4176,1821.0
2018-06-15 13:20:00,103.59,103.59,103.56,103.59,2032.0,91.4088,91.4088,91.3823,91.4088,2032.0
2018-06-15 13:30:00,103.56,103.58,103.55,103.56,10581.0,91.3823,91.3999,91.3735,91.3823,10581.0
2018-06-15 13:40:00,103.56,103.56,103.51,103.54,13329.0,91.3823,91.3823,91.3382,91.3647,13329.0
2018-06-15 13:50:00,103.51,103.52,103.48,103.52,3994.0,91.3382,91.347,91.3117,91.347,3994.0
2018-06-15 14:00:00,103.49,103.55,103.48,103.55,5558.0,91.3205,91.3735,91.3117,91.3735,5558.0
2018-06-15 14:10:00,103.55,103.62,103.55,103.62,6872.0,91.3735,91.4352,91.3735,91.4352,6872.0
2018-06-15 14:20:00,103.64,103.86,103.64,103.86,45613.0,91.4529,91.647,91.4529,91.647,45613.0
2018-06-15 14:30:00,103.84,103.92,103.83,103.84,7916.0,91.6294,91.7,91.6205,91.6294,7916.0
2018-06-15 14:40:00,103.84,103.9,103.82,103.82,20869.0,91.6294,91.6823,91.6117,91.6117,20869.0
2018-06-15 14:50:00,103.82,103.88,103.82,103.85,1725.0,91.6117,91.6647,91.6117,91.6382,1725.0
2018-06-15 15:00:00,103.85,103.85,103.78,103.8,19106.0,91.6382,91.6382,91.5764,91.5941,19106.0
2018-06-15 15:10:00,103.8,103.81,103.67,103.68,4066.0,91.5941,91.6029,91.4794,91.4882,4066.0
2018-06-15 15:20:00,103.68,103.79,103.67,103.79,13188.0,91.4882,91.5853,91.4794,91.5853,13188.0
2018-06-15 15:30:00,103.76,103.78,103.74,103.78,22170.0,91.5588,91.5764,91.5411,91.5764,22170.0
2018-06-15 15:40:00,103.81,103.82,103.75,103.82,25799.0,91.6029,91.6117,91.55,91.6117,25799.0
2018-06-15 15:50:00,103.83,103.88,103.74,103.87,16514.0,91.6205,91.6647,91.5411,91.6558,16514.0
2018-06-18 09:30:00,103.32,103.32,103.18,103.26,22425.0,91.1705,91.1705,91.047,91.1176,22425.0
2018-06-18 09:40:00,103.23,103.36,103.22,103.34,16471.0,91.0911,91.2058,91.0823,91.1882,16471.0
2018-06-18 09:50:00,103.33,103.38,103.32,103.36,62090.0,91.1793,91.2235,91.1705,91.2058,62090.0
2018-06-18 10:00:00,103.33,103.37,103.3,103.32,59018.0,91.1793,91.2146,91.1529,91.1705,59018.0
2018-06-18 10:10:00,103.27,103.33,103.26,103.31,12576.0,91.1264,91.1793,91.1176,91.1617,12576.0
2018-06-18 10:20:00,103.32,103.47,103.32,103.47,7272.0,91.1705,91.3029,91.1705,91.3029,7272.0
2018-06-18 10:30:00,103.45,103.62,103.45,103.59,10684.0,91.2852,91.4352,91.2852,91.4088,10684.0
2018-06-18 10:40:00,103.63,103.67,103.59,103.67,1710.0,91.4441,91.4794,91.4088,91.4794,1710.0
2018-06-18 10:50:00,103.66,103.69,103.62,103.62,4192.0,91.4705,91.497,91.4352,91.4352,4192.0
2018-06-18 11:00:00,103.64,103.75,103.64,103.75,5175.0,91.4529,91.55,91.4529,91.55,5175.0
2018-06-18 11:10:00,103.74,103.74,103.68,103.68,2556.0,91.5411,91.5411,91.4882,91.4882,2556.0
2018-06-18 11:20:00,103.69,103.71,103.66,103.67,9046.0,91.497,91.5147,91.4705,91.4794,9046.0
2018-06-18 11:30:00,103.66,103.67,103.56,103.57,3430.0,91.4705,91.4794,91.3823,91.3911,3430.0
2018-06-18 11:40:00,103.56,103.59,103.53,103.58,6528.0,91.3823,91.4088,91.3558,91.3999,6528.0
2018-06-18 11:50:00,103.58,103.59,103.48,103.48,4564.0,91.3999,91.4088,91.3117,91.3117,4564.0
2018-06-18 12:00:00,103.5,103.52,103.48,103.52,3662.0,91.3294,91.347,91.3117,91.347,3662.0
2018-06-18 12:10:00,103.55,103.56,103.47,103.48,2383.0,91.3735,91.3823,91.3029,91.3117,2383.0
2018-06-18 12:20:00,103.46,103.47,103.4,103.41,1766.0,91.2941,91.3029,91.2411,91.2499,1766.0
2018-06-18 12:30:00,103.41,103.46,103.41,103.45,2649.0,91.2499,91.2941,91.2499,91.2852,2649.0
2018-06-18 12:40:00,103.45,103.51,103.45,103.48,1869.0,91.2852,91.3382,91.2852,91.3117,1869.0
2018-06-18 12:50:00,103.5,103.53,103.47,103.52,3706.0,91.3294,91.3558,91.3029,91.347,3706.0
2018-06-18 13:00:00,103.56,103.57,103.54,103.55,2253.0,91.3823,91.3911,91.3647,91.3735,2253.0
2018-06-18 13:10:00,103.57,103.59,103.55,103.57,3027.0,91.3911,91.4088,91.3735,91.3911,3027.0
2018-06-18 13:20:00,103.59,103.63,103.59,103.61,806.0,91.4088,91.4441,91.4088,91.4264,806.0
2018-06-18 13:30:00,103.6,103.63,103.58,103.61,1508.0,91.4176,91.4441,91.3999,91.4264,1508.0
2018-06-18 13:40:00,103.6,103.61,103.58,103.61,2160.0,91.4176,91.4264,91.3999,91.4264,2160.0
2018-06-18 13:50:00,103.6,103.61,103.55,103.56,4096.0,91.4176,91.4264,91.3735,91.3823,4096.0
2018-06-18 14:00:00,103.58,103.66,103.53,103.66,9277.0,91.3999,91.4705,91.3558,91.4705,9277.0
2018-06-18 14:10:00,103.65,103.67,103.61,103.66,5418.0,91.4617,91.4794,91.4264,91.4705,5418.0
2018-06-18 14:20:00,103.63,103.69,103.62,103.64,3371.0,91.4441,91.497,91.4352,91.4529,3371.0
2018-06-18 14:30:00,103.66,103.67,103.64,103.66,2232.0,91.4705,91.4794,91.4529,91.4705,2232.0
2018-06-18 14:40:00,103.68,103.7,103.62,103.63,2184.0,91.4882,91.5058,91.4352,91.4441,2184.0
2018-06-18 14:50:00,103.61,103.61,103.52,103.54,2053.0,91.4264,91.4264,91.347,91.3647,2053.0
2018-06-18 15:00:00,103.54,103.58,103.51,103.58,10762.0,91.3647,91.3999,91.3382,91.3999,10762.0
2018-06-18 15:10:00,103.54,103.6,103.54,103.6,4908.0,91.3647,91.4176,91.3647,91.4176,4908.0
2018-06-18 15:20:00,103.61,103.62,103.58,103.59,7731.0,91.4264,91.4352,91.3999,91.4088,7731.0
2018-06-18 15:30:00,103.61,103.66,103.59,103.61,18067.0,91.4264,91.4705,91.4088,91.4264,18067.0
2018-06-18 15:40:00,103.61,103.72,103.55,103.72,12538.0,91.4264,91.5235,91.3735,91.5235,12538.0
2018-06-18 15:50:00,103.72,103.74,103.69,103.7,22111.0,91.5235,91.5411,91.497,91.5058,22111.0
2018-06-19 09:30:00,102.81,103.1,102.45,103.09,13445.0,90.7205,90.9764,90.4028,90.9676,13445.0
2018-06-19 09:40:00,103.08,103.12,103.03,103.08,31218.0,90.9587,90.994,90.9146,90.9587,31218.0
2018-06-19 09:50:00,103.07,103.07,102.84,102.86,41154.0,90.9499,90.9499,90.747,90.7646,41154.0
2018-06-19 10:00:00,102.83,102.85,102.72,102.72,6319.0,90.7381,90.7558,90.6411,90.6411,6319.0
2018-06-19 10:10:00,102.7,102.83,102.69,102.8,8869.0,90.6234,90.7381,90.6146,90.7117,8869.0
2018-06-19 10:20:00,102.75,102.78,102.69,102.74,5275.0,90.6675,90.694,90.6146,90.6587,5275.0
2018-06-19 10:30:00,102.7,102.79,102.7,102.7,9045.0,90.6234,90.7028,90.6234,90.6234,9045.0
2018-06-19 10:40:00,102.71,102.99,102.68,102.98,4988.0,90.6323,90.8793,90.6058,90.8705,4988.0
2018-06-19 10:50:00,102.99,103.07,102.95,103.01,9219.0,90.8793,90.9499,90.844,90.897,9219.0
2018-06-19 11:00:00,103.01,103.07,102.99,103.01,3537.0,90.897,90.9499,90.8793,90.897,3537.0
2018-06-19 11:10:00,103.02,103.1,102.97,103.1,3222.0,90.9058,90.9764,90.8617,90.9764,3222.0
2018-06-19 11:20:00,103.12,103.12,103.07,103.07,6704.0,90.994,90.994,90.9499,90.9499,6704.0
2018-06-19 11:30:00,103.13,103.13,103.05,103.07,5632.0,91.0029,91.0029,90.9323,90.9499,5632.0
2018-06-19 11:40:00,103.07,103.22,103.06,103.22,26751.0,90.9499,91.0823,90.9411,91.0823,26751.0
2018-06-19 11:50:00,103.2,103.23,103.16,103.19,13262.0,91.0646,91.0911,91.0293,91.0558,13262.0
2018-06-19 12:00:00,103.19,103.2,103.09,103.12,8975.0,91.0558,91.0646,90.9676,90.994,8975.0
2018-06-19 12:10:00,103.13,103.14,103.08,103.13,3545.0,91.0029,91.0117,90.9587,91.0029,3545.0
2018-06-19 12:20:00,103.11,103.14,103.09,103.09,4868.0,90.9852,91.0117,90.9676,90.9676,4868.0
2018-06-19 12:30:00,103.1,103.1,103.06,103.09,3133.0,90.9764,90.9764,90.9411,90.9676,3133.0
2018-06-19 12:40:00,103.02,103.02,103.0,103.02,3809.0,90.9058,90.9058,90.8881,90.9058,3809.0
2018-06-19 12:50:00,102.98,103.09,102.98,103.09,3913.0,90.8705,90.9676,90.8705,90.9676,3913.0
2018-06-19 13:00:00,103.14,103.14,103.07,103.1,1501.0,91.0117,91.0117,90.9499,90.9764,1501.0
2018-06-19 13:10:00,103.09,103.12,103.08,103.08,2578.0,90.9676,90.994,90.9587,90.9587,2578.0
2018-06-19 13:20:00,103.08,103.09,103.0,103.02,3374.0,90.9587,90.9676,90.8881,90.9058,3374.0
2018-06-19 13:30:00,103.0,103.06,102.95,103.06,9477.0,90.8881,90.9411,90.844,90.9411,9477.0
2018-06-19 13:40:00,103.07,103.14,103.07,103.13,8703.0,90.9499,91.0117,90.9499,91.0029,8703.0
2018-06-19 13:50:00,103.16,103.18,103.12,103.14,3285.0,91.0293,91.047,90.994,91.0117,3285.0
2018-06-19 14:00:00,103.15,103.29,103.14,103.28,6623.0,91.0205,91.144,91.0117,91.1352,6623.0
2018-06-19 14:10:00,103.24,103.29,103.24,103.28,3217.0,91.0999,91.144,91.0999,91.1352,3217.0
2018-06-19 14:20:00,103.26,103.29,103.21,103.22,2957.0,91.1176,91.144,91.0735,91.0823,2957.0
2018-06-19 14:30:00,103.23,103.23,103.18,103.19,7774.0,91.0911,91.0911,91.047,91.0558,7774.0
2018-06-19 14:40:00,103.2,103.25,103.19,103.24,40409.0,91.0646,91.1088,91.0558,91.0999,40409.0
2018-06-19 14:50:00,103.24,103.35,103.24,103.32,11434.0,91.0999,91.197,91.0999,91.1705,11434.0
2018-06-19 15:00:00,103.33,103.34,103.25,103.26,10043.0,91.1793,91.1882,91.1088,91.1176,10043.0
2018-06-19 15:10:00,103.27,103.29,103.22,103.23,7805.0,91.1264,91.144,91.0823,91.0911,7805.0
2018-06-19 15:20:00,103.23,103.23,103.17,103.17,5723.0,91.0911,91.0911,91.0382,91.0382,5723.0
2018-06-19 15:30:00,103.19,103.2,103.14,103.18,14311.0,91.0558,91.0646,91.0117,91.047,14311.0
2018-06-19 15:40:00,103.15,103.21,103.13,103.16,17750.0,91.0205,91.0735,91.0029,91.0293,17750.0
2018-06-19 15:50:00,103.17,103.32,103.16,103.29,27132.0,91.0382,91.1705,91.0293,91.144,27132.0
2018-06-20 09:30:00,103.57,103.61,103.45,103.53,9080.0,91.3911,91.4264,91.2852,91.3558,9080.0
2018-06-20 09:40:00,103.48,103.51,103.43,103.45,3531.0,91.3117,91.3382,91.2676,91.2852,3531.0
2018-06-20 09:50:00,103.38,103.48,103.37,103.48,3375.0,91.2235,91.3117,91.2146,91.3117,3375.0
2018-06-20 10:00:00,103.44,103.48,103.42,103.43,8915.0,91.2764,91.3117,91.2588,91.2676,8915.0
2018-06-20 10:10:00,103.41,103.41,103.31,103.37,3085.0,91.2499,91.2499,91.1617,91.2146,3085.0
2018-06-20 10:20:00,103.36,103.36,103.29,103.34,1237.0,91.2058,91.2058,91.144,91.1882,1237.0
2018-06-20 10:30:00,103.36,103.36,103.29,103.36,3292.0,91.2058,91.2058,91.144,91.2058,3292.0
2018-06-20 10:40:00,103.38,103.4,103.35,103.4,1056.0,91.2235,91.2411,91.197,91.2411,1056.0
2018-06-20 10:50:00,103.4,103.47,103.4,103.46,2523.0,91.2411,91.3029,91.2411,91.2941,2523.0
2018-06-20 11:00:00,103.43,103.44,103.37,103.41,21592.0,91.2676,91.2764,91.2146,91.2499,21592.0
2018-06-20 11:10:00,103.43,103.46,103.35,103.41,21307.0,91.2676,91.2941,91.197,91.2499,21307.0
2018-06-20 11:20:00,103.48,103.55,103.47,103.53,2669.0,91.3117,91.3735,91.3029,91.3558,2669.0
2018-06-20 11:30:00,103.53,103.53,103.48,103.51,6454.0,91.3558,91.3558,91.3117,91.3382,6454.0
2018-06-20 11:40:00,103.49,103.56,103.49,103.54,10777.0,91.3205,91.3823,91.3205,91.3647,10777.0
2018-06-20 11:50:00,103.54,103.59,103.52,103.59,6149.0,91.3647,91.4088,91.347,91.4088,6149.0
2018-06-20 12:00:00,103.59,103.64,103.59,103.62,4255.0,91.4088,91.4529,91.4088,91.4352,4255.0
2018-06-20 12:10:00,103.6,103.64,103.59,103.59,14775.0,91.4176,91.4529,91.4088,91.4088,14775.0
2018-06-20 12:20:00,103.6,103.6,103.56,103.58,20699.0,91.4176,91.4176,91.3823,91.3999,20699.0
2018-06-20 12:30:00,103.58,103.62,103.57,103.62,2099.0,91.3999,91.4352,91.3911,91.4352,2099.0
2018-06-20 12:40:00,103.62,103.71,103.62,103.7,3753.0,91.4352,91.5147,91.4352,91.5058,3753.0
2018-06-20 12:50:00,103.7,103.72,103.65,103.67,7794.0,91.5058,91.5235,91.4617,91.4794,7794.0
2018-06-20 13:00:00,103.68,103.68,103.64,103.68,819.0,91.4882,91.4882,91.4529,91.4882,819.0
2018-06-20 13:10:00,103.66,103.67,103.64,103.66,93175.0,91.4705,91.4794,91.4529,91.4705,93175.0
2018-06-20 13:20:00,103.66,103.67,103.59,103.59,62079.0,91.4705,91.4794,91.4088,91.4088,62079.0
2018-06-20 13:30:00,103.61,103.63,103.59,103.6,1576.0,91.4264,91.4441,91.4088,91.4176,1576.0
2018-06-20 13:40:00,103.6,103.63,103.59,103.62,2199.0,91.4176,91.4441,91.4088,91.4352,2199.0
2018-06-20 13:50:00,103.59,103.65,103.58,103.65,3863.0,91.4088,91.4617,91.3999,91.4617,3863.0
2018-06-20 14:00:00,103.66,103.66,103.61,103.65,4445.0,91.4705,91.4705,91.4264,91.4617,4445.0
2018-06-20 14:10:00,103.65,103.69,103.63,103.66,3160.0,91.4617,91.497,91.4441,91.4705,3160.0
2018-06-20 14:20:00,103.65,103.66,103.61,103.63,3487.0,91.4617,91.4705,91.4264,91.4441,3487.0
2018-06-20 14:30:00,103.61,103.63,103.57,103.57,1471.0,91.4264,91.4441,91.3911,91.3911,1471.0
2018-06-20 14:40:00,103.55,103.56,103.52,103.55,4162.0,91.3735,91.3823,91.347,91.3735,4162.0
2018-06-20 14:50:00,103.56,103.59,103.51,103.56,13778.0,91.3823,91.4088,91.3382,91.3823,13778.0
2018-06-20 15:00:00,103.53,103.56,103.49,103.56,10253.0,91.3558,91.3823,91.3205,91.3823,10253.0
2018-06-20 15:10:00,103.56,103.61,103.54,103.61,8163.0,91.3823,91.4264,91.3647,91.4264,8163.0
2018-06-20 15:20:00,103.58,103.63,103.58,103.62,2588.0,91.3999,91.4441,91.3999,91.4352,2588.0
2018-06-20 15:30:00,103.62,103.64,103.6,103.61,14163.0,91.4352,91.4529,91.4176,91.4264,14163.0
2018-06-20 15:40:00,103.62,103.62,103.58,103.6,5445.0,91.4352,91.4352,91.3999,91.4176,5445.0
2018-06-20 15:50:00,103.6,103.62,103.54,103.57,19446.0,91.4176,91.4352,91.3647,91.3911,19446.0
2018-06-21 09:30:00,103.56,103.57,103.44,103.47,11839.0,91.3823,91.3911,91.2764,91.3029,11839.0
2018-06-21 09:40:00,103.45,103.46,103.4,103.43,2156.0,91.2852,91.2941,91.2411,91.2676,2156.0
2018-06-21 09:50:00,103.38,103.39,103.31,103.31,6622.0,91.2235,91.2323,91.1617,91.1617,6622.0
2018-06-21 10:00:00,103.33,103.35,103.09,103.1,1294.0,91.1793,91.197,90.9676,90.9764,1294.0
2018-06-21 10:10:00,103.1,103.15,103.01,103.02,5343.0,90.9764,91.0205,90.897,90.9058,5343.0
2018-06-21 10:20:00,103.02,103.02,102.93,102.93,6041.0,90.9058,90.9058,90.8264,90.8264,6041.0
2018-06-21 10:30:00,103.04,103.07,102.96,103.07,1467.0,90.9234,90.9499,90.8529,90.9499,1467.0
2018-06-21 10:40:00,103.01,103.13,102.99,103.05,7831.0,90.897,91.0029,90.8793,90.9323,7831.0
2018-06-21 10:50:00,103.11,103.19,103.1,103.11,3997.0,90.9852,91.0558,90.9764,90.9852,3997.0
2018-06-21 11:00:00,103.12,103.18,103.08,103.11,3477.0,90.994,91.047,90.9587,90.9852,3477.0
2018-06-21 11:10:00,103.11,103.24,103.09,103.22,2088.0,90.9852,91.0999,90.9676,91.0823,2088.0
2018-06-21 11:20:00,103.21,103.23,103.15,103.17,4558.0,91.0735,91.0911,91.0205,91.0382,4558.0
2018-06-21 11:30:00,103.22,103.24,103.17,103.24,3591.0,91.0823,91.0999,91.0382,91.0999,3591.0
2018-06-21 11:40:00,103.23,103.32,103.2,103.31,3869.0,91.0911,91.1705,91.0646,91.1617,3869.0
2018-06-21 11:50:00,103.33,103.33,103.27,103.28,37241.0,91.1793,91.1793,91.1264,91.1352,37241.0
2018-06-21 12:00:00,103.3,103.3,103.1,103.11,8238.0,91.1529,91.1529,90.9764,90.9852,8238.0
2018-06-21 12:10:00,103.13,103.14,103.1,103.1,3008.0,91.0029,91.0117,90.9764,90.9764,3008.0
2018-06-21 12:20:00,103.14,103.14,103.09,103.12,1884.0,91.0117,91.0117,90.9676,90.994,1884.0
2018-06-21 12:30:00,103.15,103.16,103.09,103.09,6059.0,91.0205,91.0293,90.9676,90.9676,6059.0
2018-06-21 12:40:00,103.1,103.14,103.08,103.12,3192.0,90.9764,91.0117,90.9587,90.994,3192.0
2018-06-21 12:50:00,103.1,103.12,103.06,103.06,2753.0,90.9764,90.994,90.9411,90.9411,2753.0
2018-06-21 13:00:00,103.05,103.05,102.99,103.05,2835.0,90.9323,90.9323,90.8793,90.9323,2835.0
2018-06-21 13:10:00,103.06,103.11,103.06,103.1,2815.0,90.9411,90.9852,90.9411,90.9764,2815.0
2018-06-21 13:20:00,103.12,103.2,103.11,103.17,2323.0,90.994,91.0646,90.9852,91.0382,2323.0
2018-06-21 13:30:00,103.17,103.17,103.12,103.15,1940.0,91.0382,91.0382,90.994,91.0205,1940.0
2018-06-21 13:40:00,103.12,103.18,103.12,103.18,4574.0,90.994,91.047,90.994,91.047,4574.0
2018-06-21 13:50:00,103.18,103.25,103.16,103.23,6412.0,91.047,91.1088,91.0293,91.0911,6412.0
2018-06-21 14:00:00,103.25,103.29,103.18,103.28,10572.0,91.1088,91.144,91.047,91.1352,10572.0
2018-06-21 14:10:00,103.29,103.3,103.25,103.25,5145.0,91.144,91.1529,91.1088,91.1088,5145.0
2018-06-21 14:20:00,103.22,103.22,103.18,103.19,2628.0,91.0823,91.0823,91.047,91.0558,2628.0
2018-06-21 14:30:00,103.18,103.23,103.13,103.13,3601.0,91.047,91.0911,91.0029,91.0029,3601.0
2018-06-21 14:40:00,103.14,103.17,103.09,103.16,3766.0,91.0117,91.0382,90.9676,91.0293,3766.0
2018-06-21 14:50:00,103.14,103.14,103.05,103.07,9602.0,91.0117,91.0117,90.9323,90.9499,9602.0
2018-06-21 15:00:00,103.01,103.12,103.01,103.11,19593.0,90.897,90.994,90.897,90.9852,19593.0
2018-06-21 15:10:00,103.04,103.05,102.94,102.94,4363.0,90.9234,90.9323,90.8352,90.8352,4363.0
2018-06-21 15:20:00,102.92,103.02,102.81,103.01,23938.0,90.8176,90.9058,90.7205,90.897,23938.0
2018-06-21 15:30:00,102.95,102.96,102.81,102.85,7099.0,90.844,90.8529,90.7205,90.7558,7099.0
2018-06-21 15:40:00,102.83,102.92,102.78,102.92,5351.0,90.7381,90.8176,90.694,90.8176,5351.0
2018-06-21 15:50:00,102.92,103.01,102.9,102.96,16699.0,90.8176,90.897,90.7999,90.8529,16699.0
2018-06-22 09:30:00,103.5,103.5,103.41,103.48,12215.0,91.3294,91.3294,91.2499,91.3117,12215.0
2018-06-22 09:40:00,103.52,103.52,103.4,103.42,7862.0,91.347,91.347,91.2411,91.2588,7862.0
2018-06-22 09:50:00,103.44,103.52,103.43,103.48,3249.0,91.2764,91.347,91.2676,91.3117,3249.0
2018-06-22 10:00:00,103.46,103.54,103.44,103.54,8318.0,91.2941,91.3647,91.2764,91.3647,8318.0
2018-06-22 10:10:00,103.54,103.6,103.53,103.56,5751.0,91.3647,91.4176,91.3558,91.3823,5751.0
2018-06-22 10:20:00,103.55,103.59,103.36,103.38,4875.0,91.3735,91.4088,91.2058,91.2235,4875.0
2018-06-22 10:30:00,103.37,103.44,103.33,103.35,6486.0,91.2146,91.2764,91.1793,91.197,6486.0
2018-06-22 10:40:00,103.38,103.44,103.34,103.35,6107.0,91.2235,91.2764,91.1882,91.197,6107.0
2018-06-22 10:50:00,103.35,103.41,103.29,103.41,2501.0,91.197,91.2499,91.144,91.2499,2501.0
2018-06-22 11:00:00,103.42,103.47,103.42,103.46,19772.0,91.2588,91.3029,91.2588,91.2941,19772.0
2018-06-22 11:10:00,103.46,103.48,103.42,103.43,5359.0,91.2941,91.3117,91.2588,91.2676,5359.0
2018-06-22 11:20:00,103.43,103.46,103.36,103.46,4119.0,91.2676,91.2941,91.2058,91.2941,4119.0
2018-06-22 11:30:00,103.45,103.45,103.42,103.43,2960.0,91.2852,91.2852,91.2588,91.2676,2960.0
2018-06-22 11:40:00,103.44,103.51,103.44,103.48,5446.0,91.2764,91.3382,91.2764,91.3117,5446.0
2018-06-22 11:50:00,103.49,103.5,103.42,103.42,3708.0,91.3205,91.3294,91.2588,91.2588,3708.0
2018-06-22 12:00:00,103.43,103.46,103.43,103.45,2040.0,91.2676,91.2941,91.2676,91.2852,2040.0
2018-06-22 12:10:00,103.45,103.5,103.45,103.46,6046.0,91.2852,91.3294,91.2852,91.2941,6046.0
2018-06-22 12:20:00,103.45,103.45,103.39,103.39,3734.0,91.2852,91.2852,91.2323,91.2323,3734.0
2018-06-22 12:30:00,103.4,103.4,103.37,103.37,833.0,91.2411,91.2411,91.2146,91.2146,833.0
2018-06-22 12:40:00,103.37,103.38,103.36,103.36,4867.0,91.2146,91.2235,91.2058,91.2058,4867.0
2018-06-22 12:50:00,103.36,103.39,103.35,103.38,4067.0,91.2058,91.2323,91.197,91.2235,4067.0
2018-06-22 13:00:00,103.41,103.41,103.37,103.41,2641.0,91.2499,91.2499,91.2146,91.2499,2641.0
2018-06-22 13:10:00,103.41,103.41,103.36,103.37,21176.0,91.2499,91.2499,91.2058,91.2146,21176.0
2018-06-22 13:20:00,103.37,103.42,103.36,103.41,5971.0,91.2146,91.2588,91.2058,91.2499,5971.0
2018-06-22 13:30:00,103.42,103.42,103.36,103.42,8173.0,91.2588,91.2588,91.2058,91.2588,8173.0
2018-06-22 13:40:00,103.42,103.47,103.41,103.45,14317.0,91.2588,91.3029,91.2499,91.2852,14317.0
2018-06-22 13:50:00,103.45,103.48,103.45,103.46,33495.0,91.2852,91.3117,91.2852,91.2941,33495.0
2018-06-22 14:00:00,103.45,103.51,103.45,103.45,7639.0,91.2852,91.3382,91.2852,91.2852,7639.0
2018-06-22 14:10:00,103.46,103.48,103.44,103.46,4847.0,91.2941,91.3117,91.2764,91.2941,4847.0
2018-06-22 14:20:00,103.45,103.45,103.36,103.36,3196.0,91.2852,91.2852,91.2058,91.2058,3196.0
2018-06-22 14:30:00,103.36,103.4,103.34,103.39,10242.0,91.2058,91.2411,91.1882,91.2323,10242.0
2018-06-22 14:40:00,103.39,103.47,103.38,103.45,6322.0,91.2323,91.3029,91.2235,91.2852,6322.0
2018-06-22 14:50:00,103.46,103.47,103.41,103.45,256020.0,91.2941,91.3029,91.2499,91.2852,256020.0
2018-06-22 15:00:00,103.45,103.45,103.41,103.41,17983.0,91.2852,91.2852,91.2499,91.2499,17983.0
2018-06-22 15:10:00,103.42,103.46,103.41,103.41,6167.0,91.2588,91.2941,91.2499,91.2499,6167.0
2018-06-22 15:20:00,103.4,103.47,103.39,103.44,9326.0,91.2411,91.3029,91.2323,91.2764,9326.0
2018-06-22 15:30:00,103.4,103.43,103.37,103.37,4703.0,91.2411,91.2676,91.2146,91.2146,4703.0
2018-06-22 15:40:00,103.37,103.44,103.35,103.41,4905.0,91.2146,91.2764,91.197,91.2499,4905.0
2018-06-22 15:50:00,103.4,103.43,103.16,103.17,21144.0,91.2411,91.2676,91.0293,91.0382,21144.0
2018-06-25 09:30:00,102.86,102.92,102.75,102.75,33222.0,90.7646,90.8176,90.6675,90.6675,33222.0
2018-06-25 09:40:00,102.72,102.74,102.38,102.47,35193.0,90.6411,90.6587,90.3411,90.4205,35193.0
2018-06-25 09:50:00,102.46,102.48,102.28,102.31,30672.0,90.4116,90.4293,90.2528,90.2793,30672.0
2018-06-25 10:00:00,102.3,102.35,102.11,102.12,29137.0,90.2705,90.3146,90.1028,90.1116,29137.0
2018-06-25 10:10:00,102.13,102.19,102.06,102.07,18713.0,90.1205,90.1734,90.0587,90.0675,18713.0
2018-06-25 10:20:00,102.07,102.26,102.01,102.24,11201.0,90.0675,90.2352,90.0146,90.2175,11201.0
2018-06-25 10:30:00,102.23,102.29,102.18,102.24,20460.0,90.2087,90.2616,90.1646,90.2175,20460.0
2018-06-25 10:40:00,102.24,102.42,102.22,102.38,14470.0,90.2175,90.3764,90.1999,90.3411,14470.0
2018-06-25 10:50:00,102.35,102.4,102.22,102.22,5908.0,90.3146,90.3587,90.1999,90.1999,5908.0
2018-06-25 11:00:00,102.24,102.28,102.14,102.15,5684.0,90.2175,90.2528,90.1293,90.1381,5684.0
2018-06-25 11:10:00,102.19,102.22,102.06,102.07,9093.0,90.1734,90.1999,90.0587,90.0675,9093.0
2018-06-25 11:20:00,102.07,102.07,101.86,101.89,16933.0,90.0675,90.0675,89.8822,89.9087,16933.0
2018-06-25 11:30:00,101.89,101.89,101.76,101.82,16724.0,89.9087,89.9087,89.794,89.8469,16724.0
2018-06-25 11:40:00,101.78,102.05,101.78,102.05,19771.0,89.8116,90.0499,89.8116,90.0499,19771.0
2018-06-25 11:50:00,102.04,102.05,101.96,101.97,4422.0,90.041,90.0499,89.9704,89.9793,4422.0
2018-06-25 12:00:00,101.96,101.96,101.65,101.65,24344.0,89.9704,89.9704,89.6969,89.6969,24344.0
2018-06-25 12:10:00,101.66,101.78,101.62,101.78,13724.0,89.7057,89.8116,89.6704,89.8116,13724.0
2018-06-25 12:20:00,101.75,101.95,101.71,101.92,16065.0,89.7851,89.9616,89.7498,89.9351,16065.0
2018-06-25 12:30:00,101.94,102.0,101.9,101.91,9134.0,89.9528,90.0057,89.9175,89.9263,9134.0
2018-06-25 12:40:00,101.95,102.04,101.94,101.96,4249.0,89.9616,90.041,89.9528,89.9704,4249.0
2018-06-25 12:50:00,101.97,102.19,101.96,102.19,7094.0,89.9793,90.1734,89.9704,90.1734,7094.0
2018-06-25 13:00:00,102.15,102.15,102.04,102.09,21059.0,90.1381,90.1381,90.041,90.0852,21059.0
2018-06-25 13:10:00,102.08,102.08,101.94,101.96,2529.0,90.0763,90.0763,89.9528,89.9704,2529.0
2018-06-25 13:20:00,101.97,102.03,101.93,102.01,8384.0,89.9793,90.0322,89.944,90.0146,8384.0
2018-06-25 13:30:00,102.03,102.14,102.03,102.13,5329.0,90.0322,90.1293,90.0322,90.1205,5329.0
2018-06-25 13:40:00,102.13,102.31,102.12,102.25,7463.0,90.1205,90.2793,90.1116,90.2263,7463.0
2018-06-25 13:50:00,102.25,102.26,102.11,102.16,6195.0,90.2263,90.2352,90.1028,90.1469,6195.0
2018-06-25 14:00:00,102.13,102.13,102.08,102.1,3244.0,90.1205,90.1205,90.0763,90.094,3244.0
2018-06-25 14:10:00,102.09,102.1,102.01,102.02,3015.0,90.0852,90.094,90.0146,90.0234,3015.0
2018-06-25 14:20:00,102.02,102.03,101.99,102.01,1138.0,90.0234,90.0322,89.9969,90.0146,1138.0
2018-06-25 14:30:00,101.98,101.99,101.78,101.79,7262.0,89.9881,89.9969,89.8116,89.8204,7262.0
2018-06-25 14:40:00,101.79,101.8,101.7,101.7,7120.0,89.8204,89.8293,89.741,89.741,7120.0
2018-06-25 14:50:00,101.68,101.71,101.55,101.71,25985.0,89.7234,89.7498,89.6087,89.7498,25985.0
2018-06-25 15:00:00,101.7,101.77,101.67,101.72,51588.0,89.741,89.8028,89.7145,89.7587,51588.0
2018-06-25 15:10:00,101.69,101.8,101.59,101.8,46451.0,89.7322,89.8293,89.644,89.8293,46451.0
2018-06-25 15:20:00,101.81,101.85,101.75,101.78,121800.0,89.8381,89.8734,89.7851,89.8116,121800.0
2018-06-25 15:30:00,101.77,102.24,101.74,102.23,41536.0,89.8028,90.2175,89.7763,90.2087,41536.0
2018-06-25 15:40:00,102.23,102.35,102.08,102.13,46033.0,90.2087,90.3146,90.0763,90.1205,46033.0
2018-06-25 15:50:00,102.13,102.28,102.1,102.1,54354.0,90.1205,90.2528,90.094,90.094,54354.0
2018-06-26 09:30:00,102.26,102.28,102.08,102.11,8428.0,90.2352,90.2528,90.0763,90.1028,8428.0
2018-06-26 09:40:00,102.23,102.29,102.17,102.17,8669.0,90.2087,90.2616,90.1557,90.1557,8669.0
2018-06-26 09:50:00,102.12,102.16,102.04,102.16,15002.0,90.1116,90.1469,90.041,90.1469,15002.0
2018-06-26 10:00:00,102.17,102.26,102.13,102.15,9238.0,90.1557,90.2352,90.1205,90.1381,9238.0
2018-06-26 10:10:00,102.16,102.31,102.16,102.22,8114.0,90.1469,90.2793,90.1469,90.1999,8114.0
2018-06-26 10:20:00,102.18,102.2,102.07,102.07,7755.0,90.1646,90.1822,90.0675,90.0675,7755.0
2018-06-26 10:30:00,102.09,102.12,102.04,102.04,7276.0,90.0852,90.1116,90.041,90.041,7276.0
2018-06-26 10:40:00,102.04,102.09,101.93,102.01,10078.0,90.041,90.0852,89.944,90.0146,10078.0
2018-06-26 10:50:00,102.04,102.11,102.03,102.1,58630.0,90.041,90.1028,90.0322,90.094,58630.0
2018-06-26 11:00:00,102.08,102.16,102.08,102.16,5409.0,90.0763,90.1469,90.0763,90.1469,5409.0
2018-06-26 11:10:00,102.21,102.22,102.16,102.17,9686.0,90.191,90.1999,90.1469,90.1557,9686.0
2018-06-26 11:20:00,102.15,102.22,102.15,102.17,9739.0,90.1381,90.1999,90.1381,90.1557,9739.0
2018-06-26 11:30:00,102.19,102.19,102.14,102.19,10048.0,90.1734,90.1734,90.1293,90.1734,10048.0
2018-06-26 11:40:00,102.21,102.24,102.19,102.22,3144.0,90.191,90.2175,90.1734,90.1999,3144.0
2018-06-26 11:50:00,102.19,102.25,102.18,102.24,3587.0,90.1734,90.2263,90.1646,90.2175,3587.0
2018-06-26 12:00:00,102.28,102.36,102.24,102.32,83317.0,90.2528,90.3234,90.2175,90.2881,83317.0
2018-06-26 12:10:00,102.32,102.37,102.25,102.31,14739.0,90.2881,90.3322,90.2263,90.2793,14739.0
2018-06-26 12:20:00,102.32,102.34,102.26,102.28,7974.0,90.2881,90.3058,90.2352,90.2528,7974.0
2018-06-26 12:30:00,102.3,102.34,102.27,102.3,3509.0,90.2705,90.3058,90.244,90.2705,3509.0
2018-06-26 12:40:00,102.32,102.35,102.25,102.26,5929.0,90.2881,90.3146,90.2263,90.2352,5929.0
2018-06-26 12:50:00,102.29,102.36,102.27,102.34,17736.0,90.2616,90.3234,90.244,90.3058,17736.0
2018-06-26 13:00:00,102.32,102.4,102.3,102.39,5539.0,90.2881,90.3587,90.2705,90.3499,5539.0
2018-06-26 13:10:00,102.4,102.43,102.39,102.43,11629.0,90.3587,90.3852,90.3499,90.3852,11629.0
2018-06-26 13:20:00,102.46,102.46,102.41,102.43,2155.0,90.4116,90.4116,90.3675,90.3852,2155.0
2018-06-26 13:30:00,102.42,102.45,102.39,102.45,3726.0,90.3764,90.4028,90.3499,90.4028,3726.0
2018-06-26 13:40:00,102.43,102.43,102.37,102.43,4724.0,90.3852,90.3852,90.3322,90.3852,4724.0
2018-06-26 13:50:00,102.39,102.41,102.37,102.41,10613.0,90.3499,90.3675,90.3322,90.3675,10613.0
2018-06-26 14:00:00,102.41,102.42,102.36,102.37,11126.0,90.3675,90.3764,90.3234,90.3322,11126.0
2018-06-26 14:10:00,102.36,102.4,102.36,102.39,2512.0,90.3234,90.3587,90.3234,90.3499,2512.0
2018-06-26 14:20:00,102.4,102.42,102.39,102.42,3214.0,90.3587,90.3764,90.3499,90.3764,3214.0
2018-06-26 14:30:00,102.41,102.5,102.39,102.5,3019.0,90.3675,90.4469,90.3499,90.4469,3019.0
2018-06-26 14:40:00,102.49,102.51,102.44,102.45,5424.0,90.4381,90.4558,90.394,90.4028,5424.0
2018-06-26 14:50:00,102.46,102.49,102.41,102.42,11132.0,90.4116,90.4381,90.3675,90.3764,11132.0
2018-06-26 15:00:00,102.41,102.45,102.37,102.39,8214.0,90.3675,90.4028,90.3322,90.3499,8214.0
2018-06-26 15:10:00,102.37,102.4,102.35,102.35,11174.0,90.3322,90.3587,90.3146,90.3146,11174.0
2018-06-26 15:20:00,102.34,102.36,102.33,102.35,4650.0,90.3058,90.3234,90.2969,90.3146,4650.0
2018-06-26 15:30:00,102.32,102.46,102.31,102.4,9141.0,90.2881,90.4116,90.2793,90.3587,9141.0
2018-06-26 15:40:00,102.4,102.4,102.19,102.2,13927.0,90.3587,90.3587,90.1734,90.1822,13927.0
2018-06-26 15:50:00,102.19,102.24,102.15,102.21,19618.0,90.1734,90.2175,90.1381,90.191,19618.0
2018-06-27 09:30:00,102.34,102.5,102.33,102.35,47005.0,90.3058,90.4469,90.2969,90.3146,47005.0
2018-06-27 09:40:00,102.34,102.5,102.27,102.5,19162.0,90.3058,90.4469,90.244,90.4469,19162.0
2018-06-27 09:50:00,102.49,102.68,102.49,102.68,7806.0,90.4381,90.6058,90.4381,90.6058,7806.0
2018-06-27 10:00:00,102.69,102.73,102.62,102.73,2652.0,90.6146,90.6499,90.5528,90.6499,2652.0
2018-06-27 10:10:00,102.83,102.83,102.78,102.79,3424.0,90.7381,90.7381,90.694,90.7028,3424.0
2018-06-27 10:20:00,102.79,102.83,102.72,102.72,5892.0,90.7028,90.7381,90.6411,90.6411,5892.0
2018-06-27 10:30:00,102.77,102.89,102.72,102.85,10910.0,90.6852,90.7911,90.6411,90.7558,10910.0
2018-06-27 10:40:00,102.88,102.88,102.78,102.78,4644.0,90.7823,90.7823,90.694,90.694,4644.0
2018-06-27 10:50:00,102.79,102.81,102.72,102.73,5777.0,90.7028,90.7205,90.6411,90.6499,5777.0
2018-06-27 11:00:00,102.7,102.78,102.52,102.57,46896.0,90.6234,90.694,90.4646,90.5087,46896.0
2018-06-27 11:10:00,102.59,102.62,102.51,102.56,12202.0,90.5264,90.5528,90.4558,90.4999,12202.0
2018-06-27 11:20:00,102.62,102.63,102.35,102.37,17217.0,90.5528,90.5617,90.3146,90.3322,17217.0
2018-06-27 11:30:00,102.35,102.48,102.3,102.48,11277.0,90.3146,90.4293,90.2705,90.4293,11277.0
2018-06-27 11:40:00,102.46,102.57,102.41,102.54,11356.0,90.4116,90.5087,90.3675,90.4822,11356.0
2018-06-27 11:50:00,102.51,102.57,102.49,102.52,6389.0,90.4558,90.5087,90.4381,90.4646,6389.0
2018-06-27 12:00:00,102.56,102.61,102.55,102.58,1980.0,90.4999,90.544,90.4911,90.5175,1980.0
2018-06-27 12:10:00,102.6,102.66,102.55,102.66,3115.0,90.5352,90.5881,90.4911,90.5881,3115.0
2018-06-27 12:20:00,102.64,102.65,102.51,102.52,2994.0,90.5705,90.5793,90.4558,90.4646,2994.0
2018-06-27 12:30:00,102.5,102.5,102.39,102.39,3326.0,90.4469,90.4469,90.3499,90.3499,3326.0
2018-06-27 12:40:00,102.38,102.38,102.28,102.34,3469.0,90.3411,90.3411,90.2528,90.3058,3469.0
2018-06-27 12:50:00,102.36,102.37,102.22,102.22,2888.0,90.3234,90.3322,90.1999,90.1999,2888.0
2018-06-27 13:00:00,102.22,102.3,102.08,102.09,9701.0,90.1999,90.2705,90.0763,90.0852,9701.0
2018-06-27 13:10:00,102.12,102.14,101.85,101.86,8782.0,90.1116,90.1293,89.8734,89.8822,8782.0
2018-06-27 13:20:00,101.86,102.0,101.86,101.95,7348.0,89.8822,90.0057,89.8822,89.9616,7348.0
2018-06-27 13:30:00,101.94,102.02,101.88,101.94,10907.0,89.9528,90.0234,89.8999,89.9528,10907.0
2018-06-27 13:40:00,101.93,102.02,101.86,101.86,6599.0,89.944,90.0234,89.8822,89.8822,6599.0
2018-06-27 13:50:00,101.85,101.91,101.78,101.9,16320.0,89.8734,89.9263,89.8116,89.9175,16320.0
2018-06-27 14:00:00,101.88,101.96,101.73,101.73,6286.0,89.8999,89.9704,89.7675,89.7675,6286.0
2018-06-27 14:10:00,101.75,101.82,101.7,101.78,7702.0,89.7851,89.8469,89.741,89.8116,7702.0
2018-06-27 14:20:00,101.81,101.87,101.71,101.72,12712.0,89.8381,89.891,89.7498,89.7587,12712.0
2018-06-27 14:30:00,101.69,101.82,101.67,101.82,6852.0,89.7322,89.8469,89.7145,89.8469,6852.0
2018-06-27 14:40:00,101.85,101.87,101.78,101.8,6039.0,89.8734,89.891,89.8116,89.8293,6039.0
2018-06-27 14:50:00,101.79,101.8,101.53,101.57,13524.0,89.8204,89.8293,89.591,89.6263,13524.0
2018-06-27 15:00:00,101.55,101.65,101.49,101.5,15540.0,89.6087,89.6969,89.5557,89.5645,15540.0
2018-06-27 15:10:00,101.49,101.53,101.34,101.49,55223.0,89.5557,89.591,89.4234,89.5557,55223.0
2018-06-27 15:20:00,101.52,101.73,101.48,101.7,19109.0,89.5822,89.7675,89.5469,89.741,19109.0
2018-06-27 15:30:00,101.69,101.73,101.58,101.63,17884.0,89.7322,89.7675,89.6351,89.6792,17884.0
2018-06-27 15:40:00,101.59,101.73,101.41,101.42,19263.0,89.644,89.7675,89.4851,89.4939,19263.0
2018-06-27 15:50:00,101.42,101.55,101.34,101.34,66585.0,89.4939,89.6087,89.4234,89.4234,66585.0
2018-06-28 09:30:00,101.2,101.34,101.2,101.26,14307.0,89.2998,89.4234,89.2998,89.3528,14307.0
2018-06-28 09:40:00,101.28,101.34,100.96,100.97,14603.0,89.3704,89.4234,89.088,89.0969,14603.0
2018-06-28 09:50:00,101.01,101.31,100.96,101.19,18730.0,89.1322,89.3969,89.088,89.291,18730.0
2018-06-28 10:00:00,101.19,101.31,101.16,101.26,14697.0,89.291,89.3969,89.2645,89.3528,14697.0
2018-06-28 10:10:00,101.2,101.21,100.98,100.98,25719.0,89.2998,89.3086,89.1057,89.1057,25719.0
2018-06-28 10:20:00,100.96,101.2,100.94,101.05,42113.0,89.088,89.2998,89.0704,89.1675,42113.0
2018-06-28 10:30:00,101.07,101.07,100.85,101.02,18833.0,89.1851,89.1851,88.991,89.141,18833.0
2018-06-28 10:40:00,101.01,101.13,100.93,101.05,8487.0,89.1322,89.238,89.0616,89.1675,8487.0
2018-06-28 10:50:00,101.03,101.26,100.92,101.25,16046.0,89.1498,89.3528,89.0527,89.3439,16046.0
2018-06-28 11:00:00,101.27,101.3,101.09,101.17,17122.0,89.3616,89.3881,89.2027,89.2733,17122.0
2018-06-28 11:10:00,101.18,101.19,101.03,101.19,8242.0,89.2822,89.291,89.1498,89.291,8242.0
2018-06-28 11:20:00,101.18,101.37,101.09,101.32,22871.0,89.2822,89.4498,89.2027,89.4057,22871.0
2018-06-28 11:30:00,101.39,101.4,101.3,101.39,7200.0,89.4675,89.4763,89.3881,89.4675,7200.0
2018-06-28 11:40:00,101.37,101.38,101.16,101.16,8154.0,89.4498,89.4586,89.2645,89.2645,8154.0
2018-06-28 11:50:00,101.17,101.31,101.16,101.28,2160.0,89.2733,89.3969,89.2645,89.3704,2160.0
2018-06-28 12:00:00,101.33,101.33,101.21,101.21,4716.0,89.4145,89.4145,89.3086,89.3086,4716.0
2018-06-28 12:10:00,101.22,101.23,101.17,101.21,6645.0,89.3175,89.3263,89.2733,89.3086,6645.0
2018-06-28 12:20:00,101.16,101.16,101.05,101.1,11561.0,89.2645,89.2645,89.1675,89.2116,11561.0
2018-06-28 12:30:00,101.13,101.17,101.1,101.1,3883.0,89.238,89.2733,89.2116,89.2116,3883.0
2018-06-28 12:40:00,101.11,101.17,101.1,101.17,1800.0,89.2204,89.2733,89.2116,89.2733,1800.0
2018-06-28 12:50:00,101.19,101.3,101.19,101.29,4370.0,89.291,89.3881,89.291,89.3792,4370.0
2018-06-28 13:00:00,101.32,101.4,101.31,101.33,8110.0,89.4057,89.4763,89.3969,89.4145,8110.0
2018-06-28 13:10:00,101.34,101.43,101.31,101.37,4753.0,89.4234,89.5028,89.3969,89.4498,4753.0
2018-06-28 13:20:00,101.38,101.47,101.37,101.45,3762.0,89.4586,89.5381,89.4498,89.5204,3762.0
2018-06-28 13:30:00,101.46,101.47,101.4,101.41,3890.0,89.5292,89.5381,89.4763,89.4851,3890.0
2018-06-28 13:40:00,101.4,101.51,101.4,101.41,4592.0,89.4763,89.5734,89.4763,89.4851,4592.0
2018-06-28 13:50:00,101.43,101.52,101.43,101.52,2146.0,89.5028,89.5822,89.5028,89.5822,2146.0
2018-06-28 14:00:00,101.52,101.6,101.52,101.56,6346.0,89.5822,89.6528,89.5822,89.6175,6346.0
2018-06-28 14:10:00,101.52,101.56,101.49,101.54,5332.0,89.5822,89.6175,89.5557,89.5998,5332.0
2018-06-28 14:20:00,101.59,101.69,101.59,101.66,18883.0,89.644,89.7322,89.644,89.7057,18883.0
2018-06-28 14:30:00,101.67,101.68,101.61,101.61,5161.0,89.7145,89.7234,89.6616,89.6616,5161.0
2018-06-28 14:40:00,101.62,101.71,101.61,101.69,52367.0,89.6704,89.7498,89.6616,89.7322,52367.0
2018-06-28 14:50:00,101.68,101.79,101.68,101.78,22289.0,89.7234,89.8204,89.7234,89.8116,22289.0
2018-06-28 15:00:00,101.84,101.89,101.8,101.85,9562.0,89.8646,89.9087,89.8293,89.8734,9562.0
2018-06-28 15:10:00,101.86,101.95,101.85,101.94,13737.0,89.8822,89.9616,89.8734,89.9528,13737.0
2018-06-28 15:20:00,101.97,101.97,101.82,101.82,5147.0,89.9793,89.9793,89.8469,89.8469,5147.0
2018-06-28 15:30:00,101.83,101.83,101.73,101.75,14748.0,89.8557,89.8557,89.7675,89.7851,14748.0
2018-06-28 15:40:00,101.75,101.77,101.71,101.77,8614.0,89.7851,89.8028,89.7498,89.8028,8614.0
2018-06-28 15:50:00,101.75,101.76,101.66,101.72,31943.0,89.7851,89.794,89.7057,89.7587,31943.0
2018-06-29 09:30:00,102.04,102.16,102.0,102.16,62138.0,90.041,90.1469,90.0057,90.1469,62138.0
2018-06-29 09:40:00,102.18,102.3,102.16,102.25,221219.0,90.1646,90.2705,90.1469,90.2263,221219.0
2018-06-29 09:50:00,102.26,102.27,102.22,102.27,22197.0,90.2352,90.244,90.1999,90.244,22197.0
2018-06-29 10:00:00,102.28,102.43,102.25,102.35,27645.0,90.2528,90.3852,90.2263,90.3146,27645.0
2018-06-29 10:10:00,102.36,102.38,102.28,102.33,12084.0,90.3234,90.3411,90.2528,90.2969,12084.0
2018-06-29 10:20:00,102.34,102.4,102.33,102.35,3223.0,90.3058,90.3587,90.2969,90.3146,3223.0
2018-06-29 10:30:00,102.31,102.4,102.29,102.38,12139.0,90.2793,90.3587,90.2616,90.3411,12139.0
2018-06-29 10:40:00,102.44,102.51,102.44,102.51,16078.0,90.394,90.4558,90.394,90.4558,16078.0
2018-06-29 10:50:00,102.47,102.57,102.46,102.53,4590.0,90.4205,90.5087,90.4116,90.4734,4590.0
2018-06-29 11:00:00,102.56,102.59,102.53,102.58,3223.0,90.4999,90.5264,90.4734,90.5175,3223.0
2018-06-29 11:10:00,102.58,102.63,102.51,102.56,30434.0,90.5175,90.5617,90.4558,90.4999,30434.0
2018-06-29 11:20:00,102.56,102.62,102.56,102.59,4854.0,90.4999,90.5528,90.4999,90.5264,4854.0
2018-06-29 11:30:00,102.6,102.61,102.51,102.51,1693.0,90.5352,90.544,90.4558,90.4558,1693.0
2018-06-29 11:40:00,102.55,102.63,102.55,102.58,4683.0,90.4911,90.5617,90.4911,90.5175,4683.0
2018-06-29 11:50:00,102.58,102.59,102.4,102.4,6367.0,90.5175,90.5264,90.3587,90.3587,6367.0
2018-06-29 12:00:00,102.42,102.54,102.42,102.54,9391.0,90.3764,90.4822,90.3764,90.4822,9391.0
2018-06-29 12:10:00,102.54,102.57,102.49,102.53,26166.0,90.4822,90.5087,90.4381,90.4734,26166.0
2018-06-29 12:20:00,102.57,102.59,102.52,102.52,1350.0,90.5087,90.5264,90.4646,90.4646,1350.0
2018-06-29 12:30:00,102.55,102.55,102.46,102.5,2160.0,90.4911,90.4911,90.4116,90.4469,2160.0
2018-06-29 12:40:00,102.5,102.52,102.47,102.47,3407.0,90.4469,90.4646,90.4205,90.4205,3407.0
2018-06-29 12:50:00,102.45,102.47,102.36,102.42,3264.0,90.4028,90.4205,90.3234,90.3764,3264.0
2018-06-29 13:00:00,102.44,102.58,102.44,102.58,4071.0,90.394,90.5175,90.394,90.5175,4071.0
2018-06-29 13:10:00,102.58,102.61,102.57,102.59,6851.0,90.5175,90.544,90.5087,90.5264,6851.0
2018-06-29 13:20:00,102.56,102.57,102.52,102.52,4514.0,90.4999,90.5087,90.4646,90.4646,4514.0
2018-06-29 13:30:00,102.52,102.52,102.47,102.47,8102.0,90.4646,90.4646,90.4205,90.4205,8102.0
2018-06-29 13:40:00,102.49,102.58,102.49,102.55,6771.0,90.4381,90.5175,90.4381,90.4911,6771.0
2018-06-29 13:50:00,102.54,102.55,102.43,102.47,6756.0,90.4822,90.4911,90.3852,90.4205,6756.0
2018-06-29 14:00:00,102.46,102.49,102.41,102.46,18374.0,90.4116,90.4381,90.3675,90.4116,18374.0
2018-06-29 14:10:00,102.47,102.49,102.4,102.44,6502.0,90.4205,90.4381,90.3587,90.394,6502.0
2018-06-29 14:20:00,102.41,102.46,102.4,102.45,2541.0,90.3675,90.4116,90.3587,90.4028,2541.0
2018-06-29 14:30:00,102.44,102.44,102.35,102.39,4896.0,90.394,90.394,90.3146,90.3499,4896.0
2018-06-29 14:40:00,102.31,102.4,102.31,102.4,4421.0,90.2793,90.3587,90.2793,90.3587,4421.0
2018-06-29 14:50:00,102.37,102.47,102.37,102.46,6071.0,90.3322,90.4205,90.3322,90.4116,6071.0
2018-06-29 15:00:00,102.51,102.53,102.46,102.46,13182.0,90.4558,90.4734,90.4116,90.4116,13182.0
2018-06-29 15:10:00,102.44,102.44,102.32,102.33,2503.0,90.394,90.394,90.2881,90.2969,2503.0
2018-06-29 15:20:00,102.29,102.33,102.22,102.29,3704.0,90.2616,90.2969,90.1999,90.2616,3704.0
2018-06-29 15:30:00,102.27,102.29,102.15,102.15,9378.0,90.244,90.2616,90.1381,90.1381,9378.0
2018-06-29 15:40:00,102.15,102.19,102.05,102.05,22574.0,90.1381,90.1734,90.0499,90.0499,22574.0
2018-06-29 15:50:00,102.04,102.05,101.84,101.85,67869.0,90.041,90.0499,89.8646,89.8734,67869.0
2018-07-02 09:30:00,101.31,101.32,101.17,101.32,20489.0,89.3969,89.4057,89.2733,89.4057,20489.0
2018-07-02 09:40:00,101.24,101.24,101.04,101.1,11717.0,89.3351,89.3351,89.1586,89.2116,11717.0
2018-07-02 09:50:00,101.06,101.25,100.99,101.25,106794.0,89.1763,89.3439,89.1145,89.3439,106794.0
2018-07-02 10:00:00,101.24,101.39,101.24,101.32,44180.0,89.3351,89.4675,89.3351,89.4057,44180.0
2018-07-02 10:10:00,101.29,101.29,101.1,101.18,9015.0,89.3792,89.3792,89.2116,89.2822,9015.0
2018-07-02 10:20:00,101.13,101.34,101.13,101.34,4474.0,89.238,89.4234,89.238,89.4234,4474.0
2018-07-02 10:30:00,101.36,101.43,101.33,101.43,9032.0,89.441,89.5028,89.4145,89.5028,9032.0
2018-07-02 10:40:00,101.42,101.46,101.35,101.36,4771.0,89.4939,89.5292,89.4322,89.441,4771.0
2018-07-02 10:50:00,101.36,101.39,101.35,101.36,8066.0,89.441,89.4675,89.4322,89.441,8066.0
2018-07-02 11:00:00,101.44,101.61,101.43,101.48,4468.0,89.5116,89.6616,89.5028,89.5469,4468.0
2018-07-02 11:10:00,101.5,101.5,101.35,101.38,10892.0,89.5645,89.5645,89.4322,89.4586,10892.0
2018-07-02 11:20:00,101.35,101.41,101.35,101.39,5654.0,89.4322,89.4851,89.4322,89.4675,5654.0
2018-07-02 11:30:00,101.34,101.34,101.27,101.29,4489.0,89.4234,89.4234,89.3616,89.3792,4489.0
2018-07-02 11:40:00,101.27,101.29,101.23,101.27,106440.0,89.3616,89.3792,89.3263,89.3616,106440.0
2018-07-02 11:50:00,101.25,101.36,101.25,101.35,8683.0,89.3439,89.441,89.3439,89.4322,8683.0
2018-07-02 12:00:00,101.31,101.32,101.17,101.2,12895.0,89.3969,89.4057,89.2733,89.2998,12895.0
2018-07-02 12:10:00,101.21,101.22,101.12,101.16,3210.0,89.3086,89.3175,89.2292,89.2645,3210.0
2018-07-02 12:20:00,101.16,101.22,101.15,101.2,7755.0,89.2645,89.3175,89.2557,89.2998,7755.0
2018-07-02 12:30:00,101.19,101.3,101.18,101.28,10372.0,89.291,89.3881,89.2822,89.3704,10372.0
2018-07-02 12:40:00,101.27,101.35,101.26,101.32,18141.0,89.3616,89.4322,89.3528,89.4057,18141.0
2018-07-02 12:50:00,101.33,101.37,101.29,101.29,19778.0,89.4145,89.4498,89.3792,89.3792,19778.0
2018-07-02 13:00:00,101.28,101.32,101.17,101.2,5457.0,89.3704,89.4057,89.2733,89.2998,5457.0
2018-07-02 13:10:00,101.22,101.22,101.09,101.17,7315.0,89.3175,89.3175,89.2027,89.2733,7315.0
2018-07-02 13:20:00,101.15,101.19,101.09,101.09,5150.0,89.2557,89.291,89.2027,89.2027,5150.0
2018-07-02 13:30:00,101.08,101.22,101.08,101.21,4829.0,89.1939,89.3175,89.1939,89.3086,4829.0
2018-07-02 13:40:00,101.22,101.4,101.21,101.38,6552.0,89.3175,89.4763,89.3086,89.4586,6552.0
2018-07-02 13:50:00,101.39,101.43,101.35,101.36,185425.0,89.4675,89.5028,89.4322,89.441,185425.0
2018-07-02 14:00:00,101.36,101.47,101.35,101.44,11335.0,89.441,89.5381,89.4322,89.5116,11335.0
2018-07-02 14:10:00,101.43,101.59,101.39,101.58,15026.0,89.5028,89.644,89.4675,89.6351,15026.0
2018-07-02 14:20:00,101.53,101.6,101.52,101.59,9664.0,89.591,89.6528,89.5822,89.644,9664.0
2018-07-02 14:30:00,101.61,101.65,101.53,101.53,10964.0,89.6616,89.6969,89.591,89.591,10964.0
2018-07-02 14:40:00,101.54,101.58,101.5,101.53,33166.0,89.5998,89.6351,89.5645,89.591,33166.0
2018-07-02 14:50:00,101.54,101.55,101.46,101.47,5043.0,89.5998,89.6087,89.5292,89.5381,5043.0
2018-07-02 15:00:00,101.48,101.49,101.4,101.42,10416.0,89.5469,89.5557,89.4763,89.4939,10416.0
2018-07-02 15:10:00,101.46,101.52,101.46,101.5,48193.0,89.5292,89.5822,89.5292,89.5645,48193.0
2018-07-02 15:20:00,101.56,101.67,101.54,101.66,10426.0,89.6175,89.7145,89.5998,89.7057,10426.0
2018-07-02 15:30:00,101.66,101.7,101.57,101.7,9618.0,89.7057,89.741,89.6263,89.741,9618.0
2018-07-02 15:40:00,101.71,101.75,101.62,101.74,14568.0,89.7498,89.7851,89.6704,89.7763,14568.0
2018-07-02 15:50:00,101.76,101.89,101.76,101.87,28157.0,89.794,89.9087,89.794,89.891,28157.0
2018-07-03 09:30:00,102.21,102.27,102.06,102.21,12818.0,90.191,90.244,90.0587,90.191,12818.0
2018-07-03 09:40:00,102.21,102.42,102.21,102.42,24534.0,90.191,90.3764,90.191,90.3764,24534.0
2018-07-03 09:50:00,102.35,102.35,102.19,102.26,37680.0,90.3146,90.3146,90.1734,90.2352,37680.0
2018-07-03 10:00:00,102.26,102.35,102.26,102.28,3780.0,90.2352,90.3146,90.2352,90.2528,3780.0
2018-07-03 10:10:00,102.3,102.3,102.24,102.28,2775.0,90.2705,90.2705,90.2175,90.2528,2775.0
2018-07-03 10:20:00,102.3,102.36,102.26,102.36,9800.0,90.2705,90.3234,90.2352,90.3234,9800.0
2018-07-03 10:30:00,102.31,102.36,102.26,102.34,5189.0,90.2793,90.3234,90.2352,90.3058,5189.0
2018-07-03 10:40:00,102.31,102.31,102.21,102.24,5344.0,90.2793,90.2793,90.191,90.2175,5344.0
2018-07-03 10:50:00,102.2,102.23,102.11,102.12,5350.0,90.1822,90.2087,90.1028,90.1116,5350.0
2018-07-03 11:00:00,102.15,102.2,102.13,102.2,5261.0,90.1381,90.1822,90.1205,90.1822,5261.0
2018-07-03 11:10:00,102.18,102.26,102.18,102.25,5046.0,90.1646,90.2352,90.1646,90.2263,5046.0
2018-07-03 11:20:00,102.26,102.3,102.2,102.26,1371.0,90.2352,90.2705,90.1822,90.2352,1371.0
2018-07-03 11:30:00,102.29,102.34,102.28,102.3,4068.0,90.2616,90.3058,90.2528,90.2705,4068.0
2018-07-03 11:40:00,102.29,102.31,102.26,102.3,8882.0,90.2616,90.2793,90.2352,90.2705,8882.0
2018-07-03 11:50:00,102.31,102.32,102.22,102.28,12886.0,90.2793,90.2881,90.1999,90.2528,12886.0
2018-07-03 12:00:00,102.31,102.31,102.19,102.2,6691.0,90.2793,90.2793,90.1734,90.1822,6691.0
2018-07-03 12:10:00,102.21,102.23,102.08,102.16,5243.0,90.191,90.2087,90.0763,90.1469,5243.0
2018-07-03 12:20:00,102.14,102.16,102.09,102.09,13872.0,90.1293,90.1469,90.0852,90.0852,13872.0
2018-07-03 12:30:00,102.11,102.11,101.89,101.9,6912.0,90.1028,90.1028,89.9087,89.9175,6912.0
2018-07-03 12:40:00,101.89,101.92,101.76,101.76,96698.0,89.9087,89.9351,89.794,89.794,96698.0
2018-07-03 12:50:00,101.74,101.78,101.62,101.78,18825.0,89.7763,89.8116,89.6704,89.8116,18825.0
2018-07-05 09:30:00,102.18,102.31,102.06,102.07,49517.0,90.1646,90.2793,90.0587,90.0675,49517.0
2018-07-05 09:40:00,102.05,102.14,101.94,102.0,68117.0,90.0499,90.1293,89.9528,90.0057,68117.0
2018-07-05 09:50:00,102.02,102.03,101.94,101.95,8050.0,90.0234,90.0322,89.9528,89.9616,8050.0
2018-07-05 10:00:00,101.97,102.1,101.97,102.09,5954.0,89.9793,90.094,89.9793,90.0852,5954.0
2018-07-05 10:10:00,102.09,102.1,101.87,101.95,3234.0,90.0852,90.094,89.891,89.9616,3234.0
2018-07-05 10:20:00,101.92,102.0,101.91,101.95,3666.0,89.9351,90.0057,89.9263,89.9616,3666.0
2018-07-05 10:30:00,101.95,102.0,101.9,101.92,5229.0,89.9616,90.0057,89.9175,89.9351,5229.0
2018-07-05 10:40:00,101.93,102.02,101.93,102.02,3602.0,89.944,90.0234,89.944,90.0234,3602.0
2018-07-05 10:50:00,101.97,101.98,101.77,101.81,6554.0,89.9793,89.9881,89.8028,89.8381,6554.0
2018-07-05 11:00:00,101.8,101.89,101.76,101.88,6022.0,89.8293,89.9087,89.794,89.8999,6022.0
2018-07-05 11:10:00,101.9,101.92,101.87,101.91,8449.0,89.9175,89.9351,89.891,89.9263,8449.0
2018-07-05 11:20:00,101.96,102.04,101.94,101.97,7287.0,89.9704,90.041,89.9528,89.9793,7287.0
2018-07-05 11:30:00,101.97,102.09,101.97,102.06,4436.0,89.9793,90.0852,89.9793,90.0587,4436.0
2018-07-05 11:40:00,102.05,102.14,102.05,102.14,8967.0,90.0499,90.1293,90.0499,90.1293,8967.0
2018-07-05 11:50:00,102.13,102.17,102.12,102.12,3138.0,90.1205,90.1557,90.1116,90.1116,3138.0
2018-07-05 12:00:00,102.12,102.34,102.12,102.25,12603.0,90.1116,90.3058,90.1116,90.2263,12603.0
2018-07-05 12:10:00,102.28,102.29,102.22,102.29,3394.0,90.2528,90.2616,90.1999,90.2616,3394.0
2018-07-05 12:20:00,102.27,102.28,102.23,102.25,3139.0,90.244,90.2528,90.2087,90.2263,3139.0
2018-07-05 12:30:00,102.24,102.26,102.22,102.22,3637.0,90.2175,90.2352,90.1999,90.1999,3637.0
2018-07-05 12:40:00,102.24,102.27,102.21,102.21,6682.0,90.2175,90.244,90.191,90.191,6682.0
2018-07-05 12:50:00,102.22,102.27,102.21,102.26,8141.0,90.1999,90.244,90.191,90.2352,8141.0
2018-07-05 13:00:00,102.26,102.37,102.26,102.31,6449.0,90.2352,90.3322,90.2352,90.2793,6449.0
2018-07-05 13:10:00,102.32,102.37,102.31,102.36,2986.0,90.2881,90.3322,90.2793,90.3234,2986.0
2018-07-05 13:20:00,102.34,102.37,102.31,102.33,50784.0,90.3058,90.3322,90.2793,90.2969,50784.0
2018-07-05 13:30:00,102.33,102.34,102.26,102.29,8610.0,90.2969,90.3058,90.2352,90.2616,8610.0
2018-07-05 13:40:00,102.29,102.33,102.27,102.31,10571.0,90.2616,90.2969,90.244,90.2793,10571.0
2018-07-05 13:50:00,102.27,102.29,102.25,102.28,9387.0,90.244,90.2616,90.2263,90.2528,9387.0
2018-07-05 14:00:00,102.29,102.43,102.15,102.16,23447.0,90.2616,90.3852,90.1381,90.1469,23447.0
2018-07-05 14:10:00,102.12,102.19,102.03,102.19,6748.0,90.1116,90.1734,90.0322,90.1734,6748.0
2018-07-05 14:20:00,102.21,102.28,102.18,102.27,6756.0,90.191,90.2528,90.1646,90.244,6756.0
2018-07-05 14:30:00,102.29,102.36,102.26,102.26,4699.0,90.2616,90.3234,90.2352,90.2352,4699.0
2018-07-05 14:40:00,102.26,102.31,102.23,102.28,22841.0,90.2352,90.2793,90.2087,90.2528,22841.0
2018-07-05 14:50:00,102.27,102.3,102.26,102.3,1750.0,90.244,90.2705,90.2352,90.2705,1750.0
2018-07-05 15:00:00,102.29,102.43,102.29,102.37,6733.0,90.2616,90.3852,90.2616,90.3322,6733.0
2018-07-05 15:10:00,102.35,102.41,102.34,102.4,2178.0,90.3146,90.3675,90.3058,90.3587,2178.0
2018-07-05 15:20:00,102.4,102.4,102.35,102.36,5089.0,90.3587,90.3587,90.3146,90.3234,5089.0
2018-07-05 15:30:00,102.35,102.44,102.32,102.43,9964.0,90.3146,90.394,90.2881,90.3852,9964.0
2018-07-05 15:40:00,102.42,102.47,102.42,102.45,7070.0,90.3764,90.4205,90.3764,90.4028,7070.0
2018-07-05 15:50:00,102.43,102.57,102.43,102.56,26238.0,90.3852,90.5087,90.3852,90.4999,26238.0
2018-07-06 09:30:00,102.57,102.68,102.46,102.66,9530.0,90.5087,90.6058,90.4116,90.5881,9530.0
2018-07-06 09:40:00,102.7,102.72,102.53,102.54,6330.0,90.6234,90.6411,90.4734,90.4822,6330.0
2018-07-06 09:50:00,102.56,102.73,102.55,102.73,5872.0,90.4999,90.6499,90.4911,90.6499,5872.0
2018-07-06 10:00:00,102.77,102.85,102.73,102.85,54532.0,90.6852,90.7558,90.6499,90.7558,54532.0
2018-07-06 10:10:00,102.84,102.94,102.83,102.88,103956.0,90.747,90.8352,90.7381,90.7823,103956.0
2018-07-06 10:20:00,102.88,102.95,102.82,102.95,2665.0,90.7823,90.844,90.7293,90.844,2665.0
2018-07-06 10:30:00,102.96,102.97,102.88,102.96,4386.0,90.8529,90.8617,90.7823,90.8529,4386.0
2018-07-06 10:40:00,103.0,103.07,103.0,103.03,18668.0,90.8881,90.9499,90.8881,90.9146,18668.0
2018-07-06 10:50:00,103.04,103.12,103.02,103.09,15630.0,90.9234,90.994,90.9058,90.9676,15630.0
2018-07-06 11:00:00,103.09,103.24,103.08,103.24,6214.0,90.9676,91.0999,90.9587,91.0999,6214.0
2018-07-06 11:10:00,103.26,103.34,103.25,103.32,6066.0,91.1176,91.1882,91.1088,91.1705,6066.0
2018-07-06 11:20:00,103.32,103.33,103.25,103.26,5138.0,91.1705,91.1793,91.1088,91.1176,5138.0
2018-07-06 11:30:00,103.27,103.4,103.25,103.39,5235.0,91.1264,91.2411,91.1088,91.2323,5235.0
2018-07-06 11:40:00,103.39,103.43,103.35,103.43,2787.0,91.2323,91.2676,91.197,91.2676,2787.0
2018-07-06 11:50:00,103.42,103.42,103.31,103.34,13382.0,91.2588,91.2588,91.1617,91.1882,13382.0
2018-07-06 12:00:00,103.37,103.5,103.37,103.45,9317.0,91.2146,91.3294,91.2146,91.2852,9317.0
2018-07-06 12:10:00,103.48,103.5,103.43,103.44,33241.0,91.3117,91.3294,91.2676,91.2764,33241.0
2018-07-06 12:20:00,103.45,103.47,103.4,103.46,16426.0,91.2852,91.3029,91.2411,91.2941,16426.0
2018-07-06 12:30:00,103.45,103.45,103.38,103.43,3012.0,91.2852,91.2852,91.2235,91.2676,3012.0
2018-07-06 12:40:00,103.39,103.41,103.34,103.34,4027.0,91.2323,91.2499,91.1882,91.1882,4027.0
2018-07-06 12:50:00,103.36,103.36,103.36,103.36,200.0,91.2058,91.2058,91.2058,91.2058,200.0
2018-07-06 13:00:00,103.42,103.47,103.42,103.45,2111.0,91.2588,91.3029,91.2588,91.2852,2111.0
2018-07-06 13:10:00,103.45,103.47,103.43,103.46,3245.0,91.2852,91.3029,91.2676,91.2941,3245.0
2018-07-06 13:20:00,103.48,103.48,103.46,103.47,1172.0,91.3117,91.3117,91.2941,91.3029,1172.0
2018-07-06 13:30:00,103.5,103.51,103.49,103.51,7862.0,91.3294,91.3382,91.3205,91.3382,7862.0
2018-07-06 13:40:00,103.51,103.52,103.42,103.44,3208.0,91.3382,91.347,91.2588,91.2764,3208.0
2018-07-06 13:50:00,103.42,103.45,103.41,103.43,9548.0,91.2588,91.2852,91.2499,91.2676,9548.0
2018-07-06 14:00:00,103.42,103.44,103.4,103.42,2502.0,91.2588,91.2764,91.2411,91.2588,2502.0
2018-07-06 14:10:00,103.4,103.42,103.38,103.4,2104.0,91.2411,91.2588,91.2235,91.2411,2104.0
2018-07-06 14:20:00,103.39,103.41,103.38,103.41,5265.0,91.2323,91.2499,91.2235,91.2499,5265.0
2018-07-06 14:30:00,103.4,103.42,103.33,103.33,5466.0,91.2411,91.2588,91.1793,91.1793,5466.0
2018-07-06 14:40:00,103.33,103.36,103.33,103.35,3154.0,91.1793,91.2058,91.1793,91.197,3154.0
2018-07-06 14:50:00,103.36,103.45,103.35,103.44,46822.0,91.2058,91.2852,91.197,91.2764,46822.0
2018-07-06 15:00:00,103.43,103.48,103.42,103.44,29162.0,91.2676,91.3117,91.2588,91.2764,29162.0
2018-07-06 15:10:00,103.44,103.46,103.41,103.41,5334.0,91.2764,91.2941,91.2499,91.2499,5334.0
2018-07-06 15:20:00,103.4,103.5,103.39,103.47,8104.0,91.2411,91.3294,91.2323,91.3029,8104.0
2018-07-06 15:30:00,103.47,103.47,103.36,103.4,7046.0,91.3029,91.3029,91.2058,91.2411,7046.0
2018-07-06 15:40:00,103.41,103.41,103.21,103.23,10393.0,91.2499,91.2499,91.0735,91.0911,10393.0
2018-07-06 15:50:00,103.23,103.41,103.21,103.35,18723.0,91.0911,91.2499,91.0735,91.197,18723.0
2018-07-09 09:30:00,103.74,104.0,103.73,103.84,12021.0,91.5411,91.7706,91.5323,91.6294,12021.0
2018-07-09 09:40:00,103.86,103.88,103.79,103.82,3441.0,91.647,91.6647,91.5853,91.6117,3441.0
2018-07-09 09:50:00,103.82,103.85,103.78,103.82,3827.0,91.6117,91.6382,91.5764,91.6117,3827.0
2018-07-09 10:00:00,103.82,103.83,103.77,103.77,5596.0,91.6117,91.6205,91.5676,91.5676,5596.0
2018-07-09 10:10:00,103.77,103.79,103.74,103.79,6223.0,91.5676,91.5853,91.5411,91.5853,6223.0
2018-07-09 10:20:00,103.78,103.85,103.76,103.84,8511.0,91.5764,91.6382,91.5588,91.6294,8511.0
2018-07-09 10:30:00,103.85,103.91,103.84,103.9,6052.0,91.6382,91.6911,91.6294,91.6823,6052.0
2018-07-09 10:40:00,103.9,103.97,103.89,103.95,5845.0,91.6823,91.7441,91.6735,91.7264,5845.0
2018-07-09 10:50:00,103.96,104.0,103.92,104.0,7585.0,91.7353,91.7706,91.7,91.7706,7585.0
2018-07-09 11:00:00,104.01,104.02,103.97,103.98,6251.0,91.7794,91.7882,91.7441,91.7529,6251.0
2018-07-09 11:10:00,103.98,104.06,103.98,104.04,2210.0,91.7529,91.8235,91.7529,91.8059,2210.0
2018-07-09 11:20:00,104.06,104.06,104.01,104.01,4137.0,91.8235,91.8235,91.7794,91.7794,4137.0
2018-07-09 11:30:00,103.97,104.06,103.95,104.06,4218.0,91.7441,91.8235,91.7264,91.8235,4218.0
2018-07-09 11:40:00,104.05,104.09,104.03,104.07,13532.0,91.8147,91.85,91.797,91.8323,13532.0
2018-07-09 11:50:00,104.08,104.11,104.0,104.11,5578.0,91.8412,91.8676,91.7706,91.8676,5578.0
2018-07-09 12:00:00,104.08,104.17,104.07,104.17,5781.0,91.8412,91.9206,91.8323,91.9206,5781.0
2018-07-09 12:10:00,104.16,104.18,104.16,104.16,2343.0,91.9117,91.9294,91.9117,91.9117,2343.0
2018-07-09 12:20:00,104.17,104.17,104.12,104.12,1119.0,91.9206,91.9206,91.8764,91.8764,1119.0
2018-07-09 12:30:00,104.1,104.11,104.04,104.08,2755.0,91.8588,91.8676,91.8059,91.8412,2755.0
2018-07-09 12:40:00,104.08,104.12,104.07,104.12,27790.0,91.8412,91.8764,91.8323,91.8764,27790.0
2018-07-09 12:50:00,104.1,104.11,104.09,104.1,4164.0,91.8588,91.8676,91.85,91.8588,4164.0
2018-07-09 13:00:00,104.09,104.12,104.06,104.06,5392.0,91.85,91.8764,91.8235,91.8235,5392.0
2018-07-09 13:10:00,104.02,104.02,103.97,104.0,9556.0,91.7882,91.7882,91.7441,91.7706,9556.0
2018-07-09 13:20:00,104.01,104.04,104.0,104.0,6069.0,91.7794,91.8059,91.7706,91.7706,6069.0
2018-07-09 13:30:00,104.0,104.03,103.98,104.01,8844.0,91.7706,91.797,91.7529,91.7794,8844.0
2018-07-09 13:40:00,104.0,104.02,103.98,104.01,5352.0,91.7706,91.7882,91.7529,91.7794,5352.0
2018-07-09 13:50:00,104.01,104.05,104.01,104.04,3901.0,91.7794,91.8147,91.7794,91.8059,3901.0
2018-07-09 14:00:00,104.04,104.05,104.01,104.02,7719.0,91.8059,91.8147,91.7794,91.7882,7719.0
2018-07-09 14:10:00,104.02,104.05,104.02,104.05,6066.0,91.7882,91.8147,91.7882,91.8147,6066.0
2018-07-09 14:20:00,104.05,104.06,104.03,104.05,3189.0,91.8147,91.8235,91.797,91.8147,3189.0
2018-07-09 14:30:00,104.04,104.09,104.04,104.07,53869.0,91.8059,91.85,91.8059,91.8323,53869.0
2018-07-09 14:40:00,104.07,104.1,104.07,104.08,3944.0,91.8323,91.8588,91.8323,91.8412,3944.0
2018-07-09 14:50:00,104.07,104.1,104.07,104.09,3289.0,91.8323,91.8588,91.8323,91.85,3289.0
2018-07-09 15:00:00,104.08,104.09,104.05,104.09,8380.0,91.8412,91.85,91.8147,91.85,8380.0
2018-07-09 15:10:00,104.08,104.09,103.99,104.0,3272.0,91.8412,91.85,91.7617,91.7706,3272.0
2018-07-09 15:20:00,104.0,104.02,103.99,104.02,11407.0,91.7706,91.7882,91.7617,91.7882,11407.0
2018-07-09 15:30:00,104.02,104.06,104.01,104.06,29741.0,91.7882,91.8235,91.7794,91.8235,29741.0
2018-07-09 15:40:00,104.06,104.12,104.05,104.11,36577.0,91.8235,91.8764,91.8147,91.8676,36577.0
2018-07-09 15:50:00,104.11,104.14,104.08,104.13,23337.0,91.8676,91.8941,91.8412,91.8853,23337.0
2018-07-10 09:30:00,104.32,104.33,104.19,104.31,20609.0,92.0529,92.0618,91.9382,92.0441,20609.0
2018-07-10 09:40:00,104.29,104.29,104.16,104.16,6407.0,92.0265,92.0265,91.9117,91.9117,6407.0
2018-07-10 09:50:00,104.17,104.27,104.1,104.24,12408.0,91.9206,92.0088,91.8588,91.9823,12408.0
2018-07-10 10:00:00,104.28,104.35,104.23,104.34,9652.0,92.0176,92.0794,91.9735,92.0706,9652.0
2018-07-10 10:10:00,104.33,104.37,104.3,104.37,35241.0,92.0618,92.097,92.0353,92.097,35241.0
2018-07-10 10:20:00,104.37,104.38,104.32,104.32,10390.0,92.097,92.1059,92.0529,92.0529,10390.0
2018-07-10 10:30:00,104.3,104.38,104.29,104.36,17393.0,92.0353,92.1059,92.0265,92.0882,17393.0
2018-07-10 10:40:00,104.35,104.41,104.32,104.34,11781.0,92.0794,92.1323,92.0529,92.0706,11781.0
2018-07-10 10:50:00,104.34,104.36,104.31,104.35,11654.0,92.0706,92.0882,92.0441,92.0794,11654.0
2018-07-10 11:00:00,104.37,104.38,104.31,104.31,3347.0,92.097,92.1059,92.0441,92.0441,3347.0
2018-07-10 11:10:00,104.31,104.31,104.23,104.27,23727.0,92.0441,92.0441,91.9735,92.0088,23727.0
2018-07-10 11:20:00,104.26,104.26,104.13,104.18,48015.0,92.0,92.0,91.8853,91.9294,48015.0
2018-07-10 11:30:00,104.16,104.21,104.14,104.2,3413.0,91.9117,91.9559,91.8941,91.947,3413.0
2018-07-10 11:40:00,104.2,104.26,104.2,104.25,1654.0,91.947,92.0,91.947,91.9912,1654.0
2018-07-10 11:50:00,104.24,104.27,104.21,104.27,2376.0,91.9823,92.0088,91.9559,92.0088,2376.0
2018-07-10 12:00:00,104.27,104.27,104.22,104.23,7150.0,92.0088,92.0088,91.9647,91.9735,7150.0
2018-07-10 12:10:00,104.26,104.3,104.24,104.26,7155.0,92.0,92.0353,91.9823,92.0,7155.0
2018-07-10 12:20:00,104.3,104.3,104.23,104.3,6010.0,92.0353,92.0353,91.9735,92.0353,6010.0
2018-07-10 12:30:00,104.29,104.3,104.26,104.26,2704.0,92.0265,92.0353,92.0,92.0,2704.0
2018-07-10 12:40:00,104.29,104.29,104.2,104.2,8270.0,92.0265,92.0265,91.947,91.947,8270.0
2018-07-10 12:50:00,104.2,104.2,104.17,104.2,3126.0,91.947,91.947,91.9206,91.947,3126.0
2018-07-10 13:00:00,104.2,104.23,104.19,104.2,4667.0,91.947,91.9735,91.9382,91.947,4667.0
2018-07-10 13:10:00,104.19,104.24,104.15,104.19,7882.0,91.9382,91.9823,91.9029,91.9382,7882.0
2018-07-10 13:20:00,104.18,104.2,104.15,104.18,9930.0,91.9294,91.947,91.9029,91.9294,9930.0
2018-07-10 13:30:00,104.16,104.16,104.11,104.11,4883.0,91.9117,91.9117,91.8676,91.8676,4883.0
2018-07-10 13:40:00,104.09,104.12,104.08,104.09,4481.0,91.85,91.8764,91.8412,91.85,4481.0
2018-07-10 13:50:00,104.09,104.2,104.08,104.18,7892.0,91.85,91.947,91.8412,91.9294,7892.0
2018-07-10 14:00:00,104.2,104.25,104.19,104.22,3529.0,91.947,91.9912,91.9382,91.9647,3529.0
2018-07-10 14:10:00,104.24,104.26,104.22,104.25,4701.0,91.9823,92.0,91.9647,91.9912,4701.0
2018-07-10 14:20:00,104.25,104.31,104.23,104.28,3419.0,91.9912,92.0441,91.9735,92.0176,3419.0
2018-07-10 14:30:00,104.29,104.33,104.28,104.31,4770.0,92.0265,92.0618,92.0176,92.0441,4770.0
2018-07-10 14:40:00,104.31,104.31,104.25,104.3,11600.0,92.0441,92.0441,91.9912,92.0353,11600.0
2018-07-10 14:50:00,104.28,104.31,104.25,104.31,62413.0,92.0176,92.0441,91.9912,92.0441,62413.0
2018-07-10 15:00:00,104.3,104.31,104.27,104.3,10451.0,92.0353,92.0441,92.0088,92.0353,10451.0
2018-07-10 15:10:00,104.31,104.33,104.28,104.33,5817.0,92.0441,92.0618,92.0176,92.0618,5817.0
2018-07-10 15:20:00,104.33,104.36,104.3,104.31,10394.0,92.0618,92.0882,92.0353,92.0441,10394.0
2018-07-10 15:30:00,104.33,104.41,104.33,104.41,9658.0,92.0618,92.1323,92.0618,92.1323,9658.0
2018-07-10 15:40:00,104.38,104.38,104.33,104.34,79506.0,92.1059,92.1059,92.0618,92.0706,79506.0
2018-07-10 15:50:00,104.35,104.46,104.34,104.39,24785.0,92.0794,92.1765,92.0706,92.1147,24785.0
2018-07-11 09:30:00,103.89,103.9,103.71,103.82,29746.0,91.6735,91.6823,91.5147,91.6117,29746.0
2018-07-11 09:40:00,103.83,103.83,103.67,103.67,32610.0,91.6205,91.6205,91.4794,91.4794,32610.0
2018-07-11 09:50:00,103.67,103.75,103.67,103.72,3980.0,91.4794,91.55,91.4794,91.5235,3980.0
2018-07-11 10:00:00,103.71,103.85,103.7,103.83,4824.0,91.5147,91.6382,91.5058,91.6205,4824.0
2018-07-11 10:10:00,103.74,103.88,103.74,103.86,4603.0,91.5411,91.6647,91.5411,91.647,4603.0
2018-07-11 10:20:00,103.87,103.99,103.87,103.97,9319.0,91.6558,91.7617,91.6558,91.7441,9319.0
2018-07-11 10:30:00,103.97,104.02,103.96,103.96,4937.0,91.7441,91.7882,91.7353,91.7353,4937.0
2018-07-11 10:40:00,103.94,103.94,103.82,103.85,3338.0,91.7176,91.7176,91.6117,91.6382,3338.0
2018-07-11 10:50:00,103.84,103.91,103.83,103.91,2511.0,91.6294,91.6911,91.6205,91.6911,2511.0
2018-07-11 11:00:00,103.92,104.0,103.92,103.95,3509.0,91.7,91.7706,91.7,91.7264,3509.0
2018-07-11 11:10:00,103.96,103.96,103.81,103.83,7778.0,91.7353,91.7353,91.6029,91.6205,7778.0
2018-07-11 11:20:00,103.83,103.83,103.74,103.74,7283.0,91.6205,91.6205,91.5411,91.5411,7283.0
2018-07-11 11:30:00,103.7,103.78,103.69,103.78,8910.0,91.5058,91.5764,91.497,91.5764,8910.0
2018-07-11 11:40:00,103.76,103.78,103.66,103.71,1613.0,91.5588,91.5764,91.4705,91.5147,1613.0
2018-07-11 11:50:00,103.71,103.71,103.61,103.61,1854.0,91.5147,91.5147,91.4264,91.4264,1854.0
2018-07-11 12:00:00,103.57,103.63,103.56,103.62,4719.0,91.3911,91.4441,91.3823,91.4352,4719.0
2018-07-11 12:10:00,103.59,103.69,103.59,103.69,2297.0,91.4088,91.497,91.4088,91.497,2297.0
2018-07-11 12:20:00,103.66,103.67,103.62,103.63,1342.0,91.4705,91.4794,91.4352,91.4441,1342.0
2018-07-11 12:30:00,103.68,103.75,103.68,103.7,6279.0,91.4882,91.55,91.4882,91.5058,6279.0
2018-07-11 12:40:00,103.72,103.74,103.65,103.71,3505.0,91.5235,91.5411,91.4617,91.5147,3505.0
2018-07-11 12:50:00,103.65,103.67,103.57,103.57,3098.0,91.4617,91.4794,91.3911,91.3911,3098.0
2018-07-11 13:00:00,103.63,103.65,103.56,103.56,7537.0,91.4441,91.4617,91.3823,91.3823,7537.0
2018-07-11 13:10:00,103.55,103.61,103.52,103.59,6642.0,91.3735,91.4264,91.347,91.4088,6642.0
2018-07-11 13:20:00,103.61,103.71,103.61,103.66,2293.0,91.4264,91.5147,91.4264,91.4705,2293.0
2018-07-11 13:30:00,103.67,103.76,103.65,103.66,4346.0,91.4794,91.5588,91.4617,91.4705,4346.0
2018-07-11 13:40:00,103.66,103.68,103.62,103.62,8033.0,91.4705,91.4882,91.4352,91.4352,8033.0
2018-07-11 13:50:00,103.57,103.58,103.54,103.54,4348.0,91.3911,91.3999,91.3647,91.3647,4348.0
2018-07-11 14:00:00,103.58,103.64,103.57,103.57,1637.0,91.3999,91.4529,91.3911,91.3911,1637.0
2018-07-11 14:10:00,103.5,103.51,103.44,103.49,6036.0,91.3294,91.3382,91.2764,91.3205,6036.0
2018-07-11 14:20:00,103.51,103.65,103.5,103.63,7178.0,91.3382,91.4617,91.3294,91.4441,7178.0
2018-07-11 14:30:00,103.68,103.7,103.67,103.69,3080.0,91.4882,91.5058,91.4794,91.497,3080.0
2018-07-11 14:40:00,103.69,103.69,103.63,103.68,3964.0,91.497,91.497,91.4441,91.4882,3964.0
2018-07-11 14:50:00,103.67,103.69,103.63,103.65,2739.0,91.4794,91.497,91.4441,91.4617,2739.0
2018-07-11 15:00:00,103.65,103.74,103.63,103.73,5805.0,91.4617,91.5411,91.4441,91.5323,5805.0
2018-07-11 15:10:00,103.73,103.74,103.59,103.63,13933.0,91.5323,91.5411,91.4088,91.4441,13933.0
2018-07-11 15:20:00,103.6,103.61,103.55,103.55,5346.0,91.4176,91.4264,91.3735,91.3735,5346.0
2018-07-11 15:30:00,103.56,103.68,103.56,103.65,7543.0,91.3823,91.4882,91.3823,91.4617,7543.0
2018-07-11 15:40:00,103.64,103.69,103.62,103.68,4602.0,91.4529,91.497,91.4352,91.4882,4602.0
2018-07-11 15:50:00,103.66,103.66,103.55,103.56,38572.0,91.4705,91.4705,91.3735,91.3823,38572.0
2018-07-12 09:30:00,104.04,104.25,103.85,103.86,10711.0,91.8059,91.9912,91.6382,91.647,10711.0
2018-07-12 09:40:00,103.8,103.81,103.66,103.69,4935.0,91.5941,91.6029,91.4705,91.497,4935.0
2018-07-12 09:50:00,103.73,103.88,103.73,103.88,5476.0,91.5323,91.6647,91.5323,91.6647,5476.0
2018-07-12 10:00:00,103.92,103.97,103.91,103.94,1670.0,91.7,91.7441,91.6911,91.7176,1670.0
2018-07-12 10:10:00,103.97,103.97,103.88,103.88,6185.0,91.7441,91.7441,91.6647,91.6647,6185.0
2018-07-12 10:20:00,103.87,104.01,103.84,104.01,4262.0,91.6558,91.7794,91.6294,91.7794,4262.0
2018-07-12 10:30:00,104.03,104.03,103.92,103.95,3131.0,91.797,91.797,91.7,91.7264,3131.0
2018-07-12 10:40:00,103.95,103.96,103.8,103.82,6102.0,91.7264,91.7353,91.5941,91.6117,6102.0
2018-07-12 10:50:00,103.89,103.9,103.82,103.86,3795.0,91.6735,91.6823,91.6117,91.647,3795.0
2018-07-12 11:00:00,103.86,103.95,103.86,103.91,5549.0,91.647,91.7264,91.647,91.6911,5549.0
2018-07-12 11:10:00,103.89,103.93,103.86,103.87,2399.0,91.6735,91.7088,91.647,91.6558,2399.0
2018-07-12 11:20:00,103.85,103.86,103.83,103.86,3123.0,91.6382,91.647,91.6205,91.647,3123.0
2018-07-12 11:30:00,103.86,103.9,103.79,103.83,2896.0,91.647,91.6823,91.5853,91.6205,2896.0
2018-07-12 11:40:00,103.86,103.92,103.82,103.92,3812.0,91.647,91.7,91.6117,91.7,3812.0
2018-07-12 11:50:00,103.91,104.02,103.89,103.99,9606.0,91.6911,91.7882,91.6735,91.7617,9606.0
2018-07-12 12:00:00,104.01,104.01,103.95,103.95,6167.0,91.7794,91.7794,91.7264,91.7264,6167.0
2018-07-12 12:10:00,103.97,104.02,103.97,104.01,2303.0,91.7441,91.7882,91.7441,91.7794,2303.0
2018-07-12 12:20:00,104.02,104.07,104.01,104.07,2115.0,91.7882,91.8323,91.7794,91.8323,2115.0
2018-07-12 12:30:00,104.07,104.11,104.07,104.08,4973.0,91.8323,91.8676,91.8323,91.8412,4973.0
2018-07-12 12:40:00,104.07,104.08,103.94,104.05,15786.0,91.8323,91.8412,91.7176,91.8147,15786.0
2018-07-12 12:50:00,104.06,104.19,104.06,104.17,114049.0,91.8235,91.9382,91.8235,91.9206,114049.0
2018-07-12 13:00:00,104.17,104.21,104.13,104.15,3286.0,91.9206,91.9559,91.8853,91.9029,3286.0
2018-07-12 13:10:00,104.14,104.18,104.13,104.18,12572.0,91.8941,91.9294,91.8853,91.9294,12572.0
2018-07-12 13:20:00,104.18,104.2,104.11,104.2,6155.0,91.9294,91.947,91.8676,91.947,6155.0
2018-07-12 13:30:00,104.19,104.2,104.13,104.16,4057.0,91.9382,91.947,91.8853,91.9117,4057.0
2018-07-12 13:40:00,104.21,104.21,104.16,104.18,6429.0,91.9559,91.9559,91.9117,91.9294,6429.0
2018-07-12 13:50:00,104.12,104.13,104.06,104.08,10890.0,91.8764,91.8853,91.8235,91.8412,10890.0
2018-07-12 14:00:00,104.07,104.12,104.05,104.07,7368.0,91.8323,91.8764,91.8147,91.8323,7368.0
2018-07-12 14:10:00,104.06,104.08,104.04,104.07,162585.0,91.8235,91.8412,91.8059,91.8323,162585.0
2018-07-12 14:20:00,104.07,104.11,104.07,104.09,6086.0,91.8323,91.8676,91.8323,91.85,6086.0
2018-07-12 14:30:00,104.07,104.08,104.03,104.06,7783.0,91.8323,91.8412,91.797,91.8235,7783.0
2018-07-12 14:40:00,104.04,104.05,104.01,104.01,6920.0,91.8059,91.8147,91.7794,91.7794,6920.0
2018-07-12 14:50:00,104.04,104.05,104.01,104.04,2702.0,91.8059,91.8147,91.7794,91.8059,2702.0
2018-07-12 15:00:00,104.07,104.13,104.07,104.08,8290.0,91.8323,91.8853,91.8323,91.8412,8290.0
2018-07-12 15:10:00,104.07,104.13,104.02,104.1,6503.0,91.8323,91.8853,91.7882,91.8588,6503.0
2018-07-12 15:20:00,104.09,104.11,103.98,104.11,36117.0,91.85,91.8676,91.7529,91.8676,36117.0
2018-07-12 15:30:00,104.11,104.12,104.09,104.11,10238.0,91.8676,91.8764,91.85,91.8676,10238.0
2018-07-12 15:40:00,104.11,104.15,104.05,104.12,23063.0,91.8676,91.9029,91.8147,91.8764,23063.0
2018-07-12 15:50:00,104.12,104.18,104.08,104.17,44290.0,91.8764,91.9294,91.8412,91.9206,44290.0
2018-07-13 09:30:00,104.14,104.32,104.14,104.28,12322.0,91.8941,92.0529,91.8941,92.0176,12322.0
2018-07-13 09:40:00,104.26,104.3,104.16,104.28,3982.0,92.0,92.0353,91.9117,92.0176,3982.0
2018-07-13 09:50:00,104.26,104.27,104.1,104.15,4274.0,92.0,92.0088,91.8588,91.9029,4274.0
2018-07-13 10:00:00,104.17,104.22,104.16,104.21,2297.0,91.9206,91.9647,91.9117,91.9559,2297.0
2018-07-13 10:10:00,104.22,104.25,104.2,104.22,5845.0,91.9647,91.9912,91.947,91.9647,5845.0
2018-07-13 10:20:00,104.23,104.24,104.17,104.17,2541.0,91.9735,91.9823,91.9206,91.9206,2541.0
2018-07-13 10:30:00,104.17,104.25,104.16,104.24,8494.0,91.9206,91.9912,91.9117,91.9823,8494.0
2018-07-13 10:40:00,104.28,104.37,104.27,104.35,4472.0,92.0176,92.097,92.0088,92.0794,4472.0
2018-07-13 10:50:00,104.33,104.39,104.31,104.38,6150.0,92.0618,92.1147,92.0441,92.1059,6150.0
2018-07-13 11:00:00,104.4,104.43,104.35,104.43,6157.0,92.1235,92.15,92.0794,92.15,6157.0
2018-07-13 11:10:00,104.43,104.43,104.38,104.38,6144.0,92.15,92.15,92.1059,92.1059,6144.0
2018-07-13 11:20:00,104.37,104.45,104.36,104.42,3004.0,92.097,92.1676,92.0882,92.1412,3004.0
2018-07-13 11:30:00,104.41,104.45,104.39,104.4,2215.0,92.1323,92.1676,92.1147,92.1235,2215.0
2018-07-13 11:40:00,104.4,104.42,104.26,104.34,13041.0,92.1235,92.1412,92.0,92.0706,13041.0
2018-07-13 11:50:00,104.35,104.36,104.32,104.34,2653.0,92.0794,92.0882,92.0529,92.0706,2653.0
2018-07-13 12:00:00,104.35,104.38,104.32,104.36,130234.0,92.0794,92.1059,92.0529,92.0882,130234.0
2018-07-13 12:10:00,104.37,104.38,104.34,104.37,5224.0,92.097,92.1059,92.0706,92.097,5224.0
2018-07-13 12:20:00,104.36,104.37,104.3,104.35,11310.0,92.0882,92.097,92.0353,92.0794,11310.0
2018-07-13 12:30:00,104.35,104.35,104.31,104.33,3545.0,92.0794,92.0794,92.0441,92.0618,3545.0
2018-07-13 12:40:00,104.33,104.35,104.31,104.34,1666.0,92.0618,92.0794,92.0441,92.0706,1666.0
2018-07-13 12:50:00,104.36,104.4,104.31,104.39,5928.0,92.0882,92.1235,92.0441,92.1147,5928.0
2018-07-13 13:00:00,104.38,104.41,104.36,104.38,5508.0,92.1059,92.1323,92.0882,92.1059,5508.0
2018-07-13 13:10:00,104.38,104.38,104.32,104.34,4253.0,92.1059,92.1059,92.0529,92.0706,4253.0
2018-07-13 13:20:00,104.34,104.39,104.32,104.37,3522.0,92.0706,92.1147,92.0529,92.097,3522.0
2018-07-13 13:30:00,104.36,104.36,104.28,104.3,3162.0,92.0882,92.0882,92.0176,92.0353,3162.0
2018-07-13 13:40:00,104.29,104.31,104.26,104.3,5674.0,92.0265,92.0441,92.0,92.0353,5674.0
2018-07-13 13:50:00,104.3,104.35,104.3,104.33,5938.0,92.0353,92.0794,92.0353,92.0618,5938.0
2018-07-13 14:00:00,104.33,104.33,104.29,104.3,5327.0,92.0618,92.0618,92.0265,92.0353,5327.0
2018-07-13 14:10:00,104.29,104.32,104.26,104.26,7238.0,92.0265,92.0529,92.0,92.0,7238.0
2018-07-13 14:20:00,104.27,104.3,104.26,104.3,4673.0,92.0088,92.0353,92.0,92.0353,4673.0
2018-07-13 14:30:00,104.29,104.29,104.26,104.27,4265.0,92.0265,92.0265,92.0,92.0088,4265.0
2018-07-13 14:40:00,104.27,104.27,104.23,104.24,8156.0,92.0088,92.0088,91.9735,91.9823,8156.0
2018-07-13 14:50:00,104.26,104.31,104.26,104.28,2887.0,92.0,92.0441,92.0,92.0176,2887.0
2018-07-13 15:00:00,104.28,104.33,104.28,104.32,2735.0,92.0176,92.0618,92.0176,92.0529,2735.0
2018-07-13 15:10:00,104.3,104.33,104.3,104.31,2839.0,92.0353,92.0618,92.0353,92.0441,2839.0
2018-07-13 15:20:00,104.29,104.3,104.22,104.23,8402.0,92.0265,92.0353,91.9647,91.9735,8402.0
2018-07-13 15:30:00,104.23,104.3,104.23,104.3,7264.0,91.9735,92.0353,91.9735,92.0353,7264.0
2018-07-13 15:40:00,104.29,104.3,104.22,104.22,9610.0,92.0265,92.0353,91.9647,91.9647,9610.0
2018-07-13 15:50:00,104.23,104.28,104.19,104.26,19345.0,91.9735,92.0176,91.9382,92.0,19345.0
2018-07-16 09:30:00,104.25,104.33,104.09,104.09,11280.0,91.9912,92.0618,91.85,91.85,11280.0
2018-07-16 09:40:00,104.07,104.07,103.94,103.99,3862.0,91.8323,91.8323,91.7176,91.7617,3862.0
2018-07-16 09:50:00,104.01,104.06,103.98,104.0,5095.0,91.7794,91.8235,91.7529,91.7706,5095.0
2018-07-16 10:00:00,103.93,103.94,103.87,103.87,2072.0,91.7088,91.7176,91.6558,91.6558,2072.0
2018-07-16 10:10:00,103.88,103.91,103.85,103.91,1629.0,91.6647,91.6911,91.6382,91.6911,1629.0
2018-07-16 10:20:00,103.88,103.89,103.82,103.89,3160.0,91.6647,91.6735,91.6117,91.6735,3160.0
2018-07-16 10:30:00,103.91,103.99,103.9,103.99,3504.0,91.6911,91.7617,91.6823,91.7617,3504.0
2018-07-16 10:40:00,103.95,103.95,103.85,103.85,5671.0,91.7264,91.7264,91.6382,91.6382,5671.0
2018-07-16 10:50:00,103.84,103.87,103.78,103.8,5424.0,91.6294,91.6558,91.5764,91.5941,5424.0
2018-07-16 11:00:00,103.82,103.92,103.82,103.89,3579.0,91.6117,91.7,91.6117,91.6735,3579.0
2018-07-16 11:10:00,103.9,103.96,103.9,103.92,8353.0,91.6823,91.7353,91.6823,91.7,8353.0
2018-07-16 11:20:00,103.92,103.97,103.9,103.95,2733.0,91.7,91.7441,91.6823,91.7264,2733.0
2018-07-16 11:30:00,103.95,103.95,103.91,103.91,2019.0,91.7264,91.7264,91.6911,91.6911,2019.0
2018-07-16 11:40:00,103.9,103.91,103.82,103.85,3493.0,91.6823,91.6911,91.6117,91.6382,3493.0
2018-07-16 11:50:00,103.89,103.91,103.87,103.9,1871.0,91.6735,91.6911,91.6558,91.6823,1871.0
2018-07-16 12:00:00,103.9,103.9,103.85,103.88,2008.0,91.6823,91.6823,91.6382,91.6647,2008.0
2018-07-16 12:10:00,103.9,103.94,103.87,103.94,2121.0,91.6823,91.7176,91.6558,91.7176,2121.0
2018-07-16 12:20:00,103.95,104.05,103.94,104.03,23690.0,91.7264,91.8147,91.7176,91.797,23690.0
2018-07-16 12:30:00,104.03,104.04,104.0,104.01,1682.0,91.797,91.8059,91.7706,91.7794,1682.0
2018-07-16 12:40:00,103.99,104.0,103.96,103.99,2021.0,91.7617,91.7706,91.7353,91.7617,2021.0
2018-07-16 12:50:00,104.0,104.05,104.0,104.05,3242.0,91.7706,91.8147,91.7706,91.8147,3242.0
2018-07-16 13:00:00,104.05,104.06,104.01,104.02,3615.0,91.8147,91.8235,91.7794,91.7882,3615.0
2018-07-16 13:10:00,104.02,104.02,103.98,104.01,3092.0,91.7882,91.7882,91.7529,91.7794,3092.0
2018-07-16 13:20:00,104.05,104.05,103.96,103.98,4559.0,91.8147,91.8147,91.7353,91.7529,4559.0
2018-07-16 13:30:00,103.95,104.01,103.95,104.0,4874.0,91.7264,91.7794,91.7264,91.7706,4874.0
2018-07-16 13:40:00,104.0,104.01,103.94,103.94,3160.0,91.7706,91.7794,91.7176,91.7176,3160.0
2018-07-16 13:50:00,103.95,103.97,103.92,103.93,36242.0,91.7264,91.7441,91.7,91.7088,36242.0
2018-07-16 14:00:00,103.95,103.95,103.89,103.94,8494.0,91.7264,91.7264,91.6735,91.7176,8494.0
2018-07-16 14:10:00,103.94,103.95,103.9,103.94,4115.0,91.7176,91.7264,91.6823,91.7176,4115.0
2018-07-16 14:20:00,103.94,103.96,103.92,103.94,250756.0,91.7176,91.7353,91.7,91.7176,250756.0
2018-07-16 14:30:00,103.92,103.92,103.88,103.89,8923.0,91.7,91.7,91.6647,91.6735,8923.0
2018-07-16 14:40:00,103.88,103.88,103.79,103.79,3325.0,91.6647,91.6647,91.5853,91.5853,3325.0
2018-07-16 14:50:00,103.81,103.81,103.77,103.79,3641.0,91.6029,91.6029,91.5676,91.5853,3641.0
2018-07-16 15:00:00,103.79,103.88,103.79,103.88,8633.0,91.5853,91.6647,91.5853,91.6647,8633.0
2018-07-16 15:10:00,103.89,103.89,103.86,103.89,3711.0,91.6735,91.6735,91.647,91.6735,3711.0
2018-07-16 15:20:00,103.91,103.93,103.9,103.91,24829.0,91.6911,91.7088,91.6823,91.6911,24829.0
2018-07-16 15:30:00,103.92,103.94,103.88,103.93,10584.0,91.7,91.7176,91.6647,91.7088,10584.0
2018-07-16 15:40:00,103.94,103.95,103.86,103.9,41060.0,91.7176,91.7264,91.647,91.6823,41060.0
2018-07-16 15:50:00,103.88,103.96,103.88,103.94,16071.0,91.6647,91.7353,91.6647,91.7176,16071.0
2018-07-17 09:30:00,103.74,103.85,103.74,103.81,11377.0,91.5411,91.6382,91.5411,91.6029,11377.0
2018-07-17 09:40:00,103.8,103.88,103.79,103.87,6844.0,91.5941,91.6647,91.5853,91.6558,6844.0
2018-07-17 09:50:00,103.89,103.89,103.8,103.82,3723.0,91.6735,91.6735,91.5941,91.6117,3723.0
2018-07-17 10:00:00,103.85,103.92,103.85,103.89,5180.0,91.6382,91.7,91.6382,91.6735,5180.0
2018-07-17 10:10:00,103.9,103.95,103.89,103.94,2428.0,91.6823,91.7264,91.6735,91.7176,2428.0
2018-07-17 10:20:00,103.97,104.0,103.93,104.0,3677.0,91.7441,91.7706,91.7088,91.7706,3677.0
2018-07-17 10:30:00,104.03,104.06,104.01,104.06,2157.0,91.797,91.8235,91.7794,91.8235,2157.0
2018-07-17 10:40:00,104.06,104.08,104.03,104.04,5238.0,91.8235,91.8412,91.797,91.8059,5238.0
2018-07-17 10:50:00,104.03,104.12,104.02,104.1,3954.0,91.797,91.8764,91.7882,91.8588,3954.0
2018-07-17 11:00:00,104.11,104.17,104.09,104.14,4883.0,91.8676,91.9206,91.85,91.8941,4883.0
2018-07-17 11:10:00,104.15,104.21,104.14,104.2,6371.0,91.9029,91.9559,91.8941,91.947,6371.0
2018-07-17 11:20:00,104.17,104.17,104.13,104.17,1978.0,91.9206,91.9206,91.8853,91.9206,1978.0
2018-07-17 11:30:00,104.18,104.2,104.14,104.14,8851.0,91.9294,91.947,91.8941,91.8941,8851.0
2018-07-17 11:40:00,104.14,104.23,104.14,104.22,3279.0,91.8941,91.9735,91.8941,91.9647,3279.0
2018-07-17 11:50:00,104.22,104.25,104.21,104.25,4918.0,91.9647,91.9912,91.9559,91.9912,4918.0
2018-07-17 12:00:00,104.23,104.23,104.19,104.2,2401.0,91.9735,91.9735,91.9382,91.947,2401.0
2018-07-17 12:10:00,104.2,104.29,104.17,104.28,4375.0,91.947,92.0265,91.9206,92.0176,4375.0
2018-07-17 12:20:00,104.29,104.32,104.28,104.3,3075.0,92.0265,92.0529,92.0176,92.0353,3075.0
2018-07-17 12:30:00,104.29,104.29,104.23,104.23,3445.0,92.0265,92.0265,91.9735,91.9735,3445.0
2018-07-17 12:40:00,104.25,104.3,104.24,104.29,4833.0,91.9912,92.0353,91.9823,92.0265,4833.0
2018-07-17 12:50:00,104.3,104.35,104.3,104.33,5735.0,92.0353,92.0794,92.0353,92.0618,5735.0
2018-07-17 13:00:00,104.33,104.37,104.32,104.34,10723.0,92.0618,92.097,92.0529,92.0706,10723.0
2018-07-17 13:10:00,104.35,104.39,104.33,104.33,2625.0,92.0794,92.1147,92.0618,92.0618,2625.0
2018-07-17 13:20:00,104.32,104.32,104.27,104.3,3632.0,92.0529,92.0529,92.0088,92.0353,3632.0
2018-07-17 13:30:00,104.31,104.34,104.3,104.32,5022.0,92.0441,92.0706,92.0353,92.0529,5022.0
2018-07-17 13:40:00,104.31,104.36,104.31,104.36,51792.0,92.0441,92.0882,92.0441,92.0882,51792.0
2018-07-17 13:50:00,104.35,104.36,104.31,104.32,21242.0,92.0794,92.0882,92.0441,92.0529,21242.0
2018-07-17 14:00:00,104.32,104.33,104.26,104.28,3378.0,92.0529,92.0618,92.0,92.0176,3378.0
2018-07-17 14:10:00,104.28,104.29,104.24,104.26,3581.0,92.0176,92.0265,91.9823,92.0,3581.0
2018-07-17 14:20:00,104.27,104.32,104.27,104.31,3850.0,92.0088,92.0529,92.0088,92.0441,3850.0
2018-07-17 14:30:00,104.3,104.32,104.29,104.3,2255.0,92.0353,92.0529,92.0265,92.0353,2255.0
2018-07-17 14:40:00,104.29,104.34,104.29,104.33,2820.0,92.0265,92.0706,92.0265,92.0618,2820.0
2018-07-17 14:50:00,104.33,104.34,104.26,104.27,3705.0,92.0618,92.0706,92.0,92.0088,3705.0
2018-07-17 15:00:00,104.25,104.31,104.25,104.3,7376.0,91.9912,92.0441,91.9912,92.0353,7376.0
2018-07-17 15:10:00,104.31,104.39,104.3,104.37,2919.0,92.0441,92.1147,92.0353,92.097,2919.0
2018-07-17 15:20:00,104.38,104.43,104.37,104.39,5432.0,92.1059,92.15,92.097,92.1147,5432.0
2018-07-17 15:30:00,104.39,104.39,104.33,104.36,4420.0,92.1147,92.1147,92.0618,92.0882,4420.0
2018-07-17 15:40:00,104.36,104.43,104.35,104.37,7624.0,92.0882,92.15,92.0794,92.097,7624.0
2018-07-17 15:50:00,104.36,104.36,104.27,104.29,27406.0,92.0882,92.0882,92.0088,92.0265,27406.0
2018-07-18 09:30:00,104.28,104.38,104.28,104.31,15014.0,92.0176,92.1059,92.0176,92.0441,15014.0
2018-07-18 09:40:00,104.3,104.35,104.24,104.3,4514.0,92.0353,92.0794,91.9823,92.0353,4514.0
2018-07-18 09:50:00,104.28,104.34,104.27,104.3,10551.0,92.0176,92.0706,92.0088,92.0353,10551.0
2018-07-18 10:00:00,104.3,104.33,104.21,104.21,6938.0,92.0353,92.0618,91.9559,91.9559,6938.0
2018-07-18 10:10:00,104.22,104.26,104.16,104.17,7771.0,91.9647,92.0,91.9117,91.9206,7771.0
2018-07-18 10:20:00,104.17,104.25,104.17,104.22,8746.0,91.9206,91.9912,91.9206,91.9647,8746.0
2018-07-18 10:30:00,104.2,104.24,104.14,104.23,2817.0,91.947,91.9823,91.8941,91.9735,2817.0
2018-07-18 10:40:00,104.22,104.25,104.2,104.22,2785.0,91.9647,91.9912,91.947,91.9647,2785.0
2018-07-18 10:50:00,104.19,104.25,104.17,104.24,4491.0,91.9382,91.9912,91.9206,91.9823,4491.0
2018-07-18 11:00:00,104.23,104.29,104.2,104.29,3822.0,91.9735,92.0265,91.947,92.0265,3822.0
2018-07-18 11:10:00,104.31,104.33,104.25,104.27,4104.0,92.0441,92.0618,91.9912,92.0088,4104.0
2018-07-18 11:20:00,104.25,104.33,104.25,104.32,2865.0,91.9912,92.0618,91.9912,92.0529,2865.0
2018-07-18 11:30:00,104.32,104.41,104.32,104.39,5209.0,92.0529,92.1323,92.0529,92.1147,5209.0
2018-07-18 11:40:00,104.36,104.41,104.36,104.38,3535.0,92.0882,92.1323,92.0882,92.1059,3535.0
2018-07-18 11:50:00,104.39,104.5,104.39,104.49,9467.0,92.1147,92.2118,92.1147,92.2029,9467.0
2018-07-18 12:00:00,104.48,104.54,104.45,104.54,9506.0,92.1941,92.2471,92.1676,92.2471,9506.0
2018-07-18 12:10:00,104.53,104.54,104.47,104.48,14415.0,92.2382,92.2471,92.1853,92.1941,14415.0
2018-07-18 12:20:00,104.47,104.52,104.47,104.51,3504.0,92.1853,92.2294,92.1853,92.2206,3504.0
2018-07-18 12:30:00,104.51,104.51,104.45,104.47,5257.0,92.2206,92.2206,92.1676,92.1853,5257.0
2018-07-18 12:40:00,104.45,104.49,104.44,104.47,3680.0,92.1676,92.2029,92.1588,92.1853,3680.0
2018-07-18 12:50:00,104.47,104.48,104.42,104.43,4234.0,92.1853,92.1941,92.1412,92.15,4234.0
2018-07-18 13:00:00,104.42,104.44,104.4,104.41,5167.0,92.1412,92.1588,92.1235,92.1323,5167.0
2018-07-18 13:10:00,104.4,104.41,104.39,104.39,2772.0,92.1235,92.1323,92.1147,92.1147,2772.0
2018-07-18 13:20:00,104.4,104.41,104.39,104.41,3190.0,92.1235,92.1323,92.1147,92.1323,3190.0
2018-07-18 13:30:00,104.42,104.42,104.37,104.38,4829.0,92.1412,92.1412,92.097,92.1059,4829.0
2018-07-18 13:40:00,104.36,104.36,104.35,104.36,2982.0,92.0882,92.0882,92.0794,92.0882,2982.0
2018-07-18 13:50:00,104.33,104.38,104.31,104.37,8829.0,92.0618,92.1059,92.0441,92.097,8829.0
2018-07-18 14:00:00,104.36,104.39,104.36,104.38,2335.0,92.0882,92.1147,92.0882,92.1059,2335.0
2018-07-18 14:10:00,104.38,104.41,104.36,104.41,3940.0,92.1059,92.1323,92.0882,92.1323,3940.0
2018-07-18 14:20:00,104.4,104.45,104.4,104.45,7813.0,92.1235,92.1676,92.1235,92.1676,7813.0
2018-07-18 14:30:00,104.45,104.45,104.41,104.44,12688.0,92.1676,92.1676,92.1323,92.1588,12688.0
2018-07-18 14:40:00,104.44,104.51,104.41,104.51,6364.0,92.1588,92.2206,92.1323,92.2206,6364.0
2018-07-18 14:50:00,104.5,104.51,104.47,104.48,5660.0,92.2118,92.2206,92.1853,92.1941,5660.0
2018-07-18 15:00:00,104.49,104.5,104.47,104.49,3759.0,92.2029,92.2118,92.1853,92.2029,3759.0
2018-07-18 15:10:00,104.49,104.51,104.47,104.51,5689.0,92.2029,92.2206,92.1853,92.2206,5689.0
2018-07-18 15:20:00,104.51,104.53,104.49,104.52,6164.0,92.2206,92.2382,92.2029,92.2294,6164.0
2018-07-18 15:30:00,104.51,104.53,104.49,104.51,5831.0,92.2206,92.2382,92.2029,92.2206,5831.0
2018-07-18 15:40:00,104.5,104.56,104.48,104.55,8484.0,92.2118,92.2647,92.1941,92.2559,8484.0
2018-07-18 15:50:00,104.54,104.56,104.51,104.52,15853.0,92.2471,92.2647,92.2206,92.2294,15853.0
2018-07-19 09:30:00,104.25,104.39,104.25,104.33,17331.0,91.9912,92.1147,91.9912,92.0618,17331.0
2018-07-19 09:40:00,104.33,104.33,104.17,104.17,3320.0,92.0618,92.0618,91.9206,91.9206,3320.0
2018-07-19 09:50:00,104.08,104.1,103.98,104.03,6452.0,91.8412,91.8588,91.7529,91.797,6452.0
2018-07-19 10:00:00,104.15,104.22,104.15,104.21,2039.0,91.9029,91.9647,91.9029,91.9559,2039.0
2018-07-19 10:10:00,104.21,104.33,104.21,104.31,3109.0,91.9559,92.0618,91.9559,92.0441,3109.0
2018-07-19 10:20:00,104.3,104.31,104.19,104.23,3663.0,92.0353,92.0441,91.9382,91.9735,3663.0
2018-07-19 10:30:00,104.16,104.25,104.15,104.22,2489.0,91.9117,91.9912,91.9029,91.9647,2489.0
2018-07-19 10:40:00,104.27,104.32,104.23,104.28,1805.0,92.0088,92.0529,91.9735,92.0176,1805.0
2018-07-19 10:50:00,104.28,104.38,104.28,104.32,176557.0,92.0176,92.1059,92.0176,92.0529,176557.0
2018-07-19 11:00:00,104.32,104.42,104.32,104.4,18107.0,92.0529,92.1412,92.0529,92.1235,18107.0
2018-07-19 11:10:00,104.4,104.47,104.38,104.45,2315.0,92.1235,92.1853,92.1059,92.1676,2315.0
2018-07-19 11:20:00,104.43,104.45,104.39,104.39,2166.0,92.15,92.1676,92.1147,92.1147,2166.0
2018-07-19 11:30:00,104.41,104.48,104.41,104.47,3235.0,92.1323,92.1941,92.1323,92.1853,3235.0
2018-07-19 11:40:00,104.5,104.54,104.49,104.54,1585.0,92.2118,92.2471,92.2029,92.2471,1585.0
2018-07-19 11:50:00,104.53,104.53,104.49,104.53,3284.0,92.2382,92.2382,92.2029,92.2382,3284.0
2018-07-19 12:00:00,104.54,104.58,104.5,104.54,6226.0,92.2471,92.2824,92.2118,92.2471,6226.0
2018-07-19 12:10:00,104.53,104.54,104.49,104.51,4418.0,92.2382,92.2471,92.2029,92.2206,4418.0
2018-07-19 12:20:00,104.49,104.53,104.48,104.52,5888.0,92.2029,92.2382,92.1941,92.2294,5888.0
2018-07-19 12:30:00,104.53,104.56,104.53,104.56,1664.0,92.2382,92.2647,92.2382,92.2647,1664.0
2018-07-19 12:40:00,104.53,104.53,104.47,104.47,3344.0,92.2382,92.2382,92.1853,92.1853,3344.0
2018-07-19 12:50:00,104.49,104.5,104.46,104.5,6881.0,92.2029,92.2118,92.1765,92.2118,6881.0
2018-07-19 13:00:00,104.48,104.61,104.4,104.49,17845.0,92.1941,92.3088,92.1235,92.2029,17845.0
2018-07-19 13:10:00,104.48,104.52,104.45,104.51,5337.0,92.1941,92.2294,92.1676,92.2206,5337.0
2018-07-19 13:20:00,104.55,104.6,104.53,104.59,4003.0,92.2559,92.3,92.2382,92.2912,4003.0
2018-07-19 13:30:00,104.58,104.66,104.55,104.64,7042.0,92.2824,92.3529,92.2559,92.3353,7042.0
2018-07-19 13:40:00,104.65,104.66,104.63,104.65,2494.0,92.3441,92.3529,92.3265,92.3441,2494.0
2018-07-19 13:50:00,104.6,104.7,104.56,104.69,18944.0,92.3,92.3882,92.2647,92.3794,18944.0
2018-07-19 14:00:00,104.69,104.74,104.68,104.73,8359.0,92.3794,92.4235,92.3706,92.4147,8359.0
2018-07-19 14:10:00,104.74,104.74,104.68,104.71,5879.0,92.4235,92.4235,92.3706,92.3971,5879.0
2018-07-19 14:20:00,104.71,104.73,104.68,104.72,19022.0,92.3971,92.4147,92.3706,92.4059,19022.0
2018-07-19 14:30:00,104.72,104.73,104.66,104.67,15204.0,92.4059,92.4147,92.3529,92.3618,15204.0
2018-07-19 14:40:00,104.66,104.67,104.61,104.62,7147.0,92.3529,92.3618,92.3088,92.3177,7147.0
2018-07-19 14:50:00,104.6,104.6,104.55,104.6,11991.0,92.3,92.3,92.2559,92.3,11991.0
2018-07-19 15:00:00,104.6,104.67,104.6,104.66,8521.0,92.3,92.3618,92.3,92.3529,8521.0
2018-07-19 15:10:00,104.62,104.63,104.53,104.53,9575.0,92.3177,92.3265,92.2382,92.2382,9575.0
2018-07-19 15:20:00,104.54,104.57,104.52,104.57,4501.0,92.2471,92.2735,92.2294,92.2735,4501.0
2018-07-19 15:30:00,104.54,104.59,104.51,104.56,2789.0,92.2471,92.2912,92.2206,92.2647,2789.0
2018-07-19 15:40:00,104.55,104.57,104.5,104.52,9935.0,92.2559,92.2735,92.2118,92.2294,9935.0
2018-07-19 15:50:00,104.51,104.52,104.45,104.5,17812.0,92.2206,92.2294,92.1676,92.2118,17812.0
2018-07-20 09:30:00,104.25,104.25,104.16,104.18,10211.0,91.9912,91.9912,91.9117,91.9294,10211.0
2018-07-20 09:40:00,104.21,104.21,104.12,104.12,3013.0,91.9559,91.9559,91.8764,91.8764,3013.0
2018-07-20 09:50:00,104.11,104.2,104.08,104.18,4646.0,91.8676,91.947,91.8412,91.9294,4646.0
2018-07-20 10:00:00,104.23,104.26,104.17,104.19,5665.0,91.9735,92.0,91.9206,91.9382,5665.0
2018-07-20 10:10:00,104.2,104.21,104.17,104.18,3350.0,91.947,91.9559,91.9206,91.9294,3350.0
2018-07-20 10:20:00,104.13,104.23,104.13,104.22,6896.0,91.8853,91.9735,91.8853,91.9647,6896.0
2018-07-20 10:30:00,104.24,104.27,104.22,104.25,3189.0,91.9823,92.0088,91.9647,91.9912,3189.0
2018-07-20 10:40:00,104.25,104.27,104.23,104.23,5849.0,91.9912,92.0088,91.9735,91.9735,5849.0
2018-07-20 10:50:00,104.21,104.21,104.15,104.17,4561.0,91.9559,91.9559,91.9029,91.9206,4561.0
2018-07-20 11:00:00,104.22,104.23,104.11,104.14,7411.0,91.9647,91.9735,91.8676,91.8941,7411.0
2018-07-20 11:10:00,104.16,104.34,104.15,104.33,5477.0,91.9117,92.0706,91.9029,92.0618,5477.0
2018-07-20 11:20:00,104.33,104.33,104.31,104.31,2385.0,92.0618,92.0618,92.0441,92.0441,2385.0
2018-07-20 11:30:00,104.34,104.37,104.32,104.34,2655.0,92.0706,92.097,92.0529,92.0706,2655.0
2018-07-20 11:40:00,104.34,104.39,104.33,104.39,6527.0,92.0706,92.1147,92.0618,92.1147,6527.0
2018-07-20 11:50:00,104.37,104.37,104.3,104.31,4221.0,92.097,92.097,92.0353,92.0441,4221.0
2018-07-20 12:00:00,104.3,104.35,104.3,104.35,4401.0,92.0353,92.0794,92.0353,92.0794,4401.0
2018-07-20 12:10:00,104.34,104.36,104.31,104.33,2412.0,92.0706,92.0882,92.0441,92.0618,2412.0
2018-07-20 12:20:00,104.34,104.37,104.34,104.37,2007.0,92.0706,92.097,92.0706,92.097,2007.0
2018-07-20 12:30:00,104.36,104.37,104.31,104.36,1551.0,92.0882,92.097,92.0441,92.0882,1551.0
2018-07-20 12:40:00,104.37,104.39,104.37,104.38,3588.0,92.097,92.1147,92.097,92.1059,3588.0
2018-07-20 12:50:00,104.38,104.39,104.32,104.33,4953.0,92.1059,92.1147,92.0529,92.0618,4953.0
2018-07-20 13:00:00,104.32,104.35,104.3,104.31,5621.0,92.0529,92.0794,92.0353,92.0441,5621.0
2018-07-20 13:10:00,104.34,104.34,104.3,104.3,1363.0,92.0706,92.0706,92.0353,92.0353,1363.0
2018-07-20 13:20:00,104.28,104.3,104.24,104.24,2212.0,92.0176,92.0353,91.9823,91.9823,2212.0
2018-07-20 13:30:00,104.23,104.26,104.22,104.25,7591.0,91.9735,92.0,91.9647,91.9912,7591.0
2018-07-20 13:40:00,104.27,104.28,104.25,104.26,2104.0,92.0088,92.0176,91.9912,92.0,2104.0
2018-07-20 13:50:00,104.28,104.3,104.28,104.3,1411.0,92.0176,92.0353,92.0176,92.0353,1411.0
2018-07-20 14:00:00,104.3,104.34,104.29,104.29,4866.0,92.0353,92.0706,92.0265,92.0265,4866.0
2018-07-20 14:10:00,104.29,104.29,104.23,104.23,4225.0,92.0265,92.0265,91.9735,91.9735,4225.0
2018-07-20 14:20:00,104.24,104.26,104.2,104.2,7415.0,91.9823,92.0,91.947,91.947,7415.0
2018-07-20 14:30:00,104.22,104.23,104.09,104.12,3861.0,91.9647,91.9735,91.85,91.8764,3861.0
2018-07-20 14:40:00,104.13,104.24,104.13,104.23,2448.0,91.8853,91.9823,91.8853,91.9735,2448.0
2018-07-20 14:50:00,104.24,104.24,104.22,104.22,7294.0,91.9823,91.9823,91.9647,91.9647,7294.0
2018-07-20 15:00:00,104.23,104.24,104.2,104.23,3784.0,91.9735,91.9823,91.947,91.9735,3784.0
2018-07-20 15:10:00,104.21,104.21,104.18,104.21,2352.0,91.9559,91.9559,91.9294,91.9559,2352.0
2018-07-20 15:20:00,104.19,104.19,104.16,104.17,1160.0,91.9382,91.9382,91.9117,91.9206,1160.0
2018-07-20 15:30:00,104.16,104.21,104.16,104.19,4862.0,91.9117,91.9559,91.9117,91.9382,4862.0
2018-07-20 15:40:00,104.18,104.23,104.18,104.19,13008.0,91.9294,91.9735,91.9294,91.9382,13008.0
2018-07-20 15:50:00,104.17,104.19,104.12,104.16,12324.0,91.9206,91.9382,91.8764,91.9117,12324.0
2018-07-23 09:30:00,104.1,104.11,104.0,104.03,8481.0,91.8588,91.8676,91.7706,91.797,8481.0
2018-07-23 09:40:00,104.01,104.03,103.98,104.02,3163.0,91.7794,91.797,91.7529,91.7882,3163.0
2018-07-23 09:50:00,104.02,104.06,104.0,104.03,5850.0,91.7882,91.8235,91.7706,91.797,5850.0
2018-07-23 10:00:00,104.16,104.16,104.05,104.06,2586.0,91.9117,91.9117,91.8147,91.8235,2586.0
2018-07-23 10:10:00,104.03,104.05,103.99,103.99,3366.0,91.797,91.8147,91.7617,91.7617,3366.0
2018-07-23 10:20:00,103.96,103.97,103.9,103.9,2748.0,91.7353,91.7441,91.6823,91.6823,2748.0
2018-07-23 10:30:00,103.87,103.99,103.87,103.99,3027.0,91.6558,91.7617,91.6558,91.7617,3027.0
2018-07-23 10:40:00,103.99,104.02,103.98,104.02,2373.0,91.7617,91.7882,91.7529,91.7882,2373.0
2018-07-23 10:50:00,104.03,104.05,103.99,104.0,3626.0,91.797,91.8147,91.7617,91.7706,3626.0
2018-07-23 11:00:00,104.01,104.02,103.93,103.96,3153.0,91.7794,91.7882,91.7088,91.7353,3153.0
2018-07-23 11:10:00,103.96,104.06,103.95,104.05,2833.0,91.7353,91.8235,91.7264,91.8147,2833.0
2018-07-23 11:20:00,104.03,104.06,104.03,104.04,2701.0,91.797,91.8235,91.797,91.8059,2701.0
2018-07-23 11:30:00,104.03,104.1,104.02,104.06,2798.0,91.797,91.8588,91.7882,91.8235,2798.0
2018-07-23 11:40:00,104.08,104.09,104.05,104.08,7451.0,91.8412,91.85,91.8147,91.8412,7451.0
2018-07-23 11:50:00,104.09,104.14,104.07,104.14,9015.0,91.85,91.8941,91.8323,91.8941,9015.0
2018-07-23 12:00:00,104.15,104.16,104.12,104.13,1924.0,91.9029,91.9117,91.8764,91.8853,1924.0
2018-07-23 12:10:00,104.13,104.17,104.12,104.14,1004.0,91.8853,91.9206,91.8764,91.8941,1004.0
2018-07-23 12:20:00,104.16,104.22,104.15,104.2,4717.0,91.9117,91.9647,91.9029,91.947,4717.0
2018-07-23 12:30:00,104.23,104.25,104.22,104.25,6384.0,91.9735,91.9912,91.9647,91.9912,6384.0
2018-07-23 12:40:00,104.26,104.28,104.24,104.25,8350.0,92.0,92.0176,91.9823,91.9912,8350.0
2018-07-23 12:50:00,104.25,104.26,104.23,104.24,5017.0,91.9912,92.0,91.9735,91.9823,5017.0
2018-07-23 13:00:00,104.24,104.26,104.22,104.23,2494.0,91.9823,92.0,91.9647,91.9735,2494.0
2018-07-23 13:10:00,104.22,104.23,104.2,104.2,2489.0,91.9647,91.9735,91.947,91.947,2489.0
2018-07-23 13:20:00,104.2,104.21,104.17,104.18,6448.0,91.947,91.9559,91.9206,91.9294,6448.0
2018-07-23 13:30:00,104.2,104.24,104.19,104.21,5702.0,91.947,91.9823,91.9382,91.9559,5702.0
2018-07-23 13:40:00,104.23,104.23,104.2,104.2,3453.0,91.9735,91.9735,91.947,91.947,3453.0
2018-07-23 13:50:00,104.22,104.25,104.22,104.23,2958.0,91.9647,91.9912,91.9647,91.9735,2958.0
2018-07-23 14:00:00,104.23,104.28,104.22,104.22,4933.0,91.9735,92.0176,91.9647,91.9647,4933.0
2018-07-23 14:10:00,104.23,104.26,104.23,104.25,10268.0,91.9735,92.0,91.9735,91.9912,10268.0
2018-07-23 14:20:00,104.24,104.26,104.24,104.26,2545.0,91.9823,92.0,91.9823,92.0,2545.0
2018-07-23 14:30:00,104.24,104.25,104.21,104.23,4538.0,91.9823,91.9912,91.9559,91.9735,4538.0
2018-07-23 14:40:00,104.22,104.26,104.21,104.26,4146.0,91.9647,92.0,91.9559,92.0,4146.0
2018-07-23 14:50:00,104.26,104.26,104.23,104.25,4494.0,92.0,92.0,91.9735,91.9912,4494.0
2018-07-23 15:00:00,104.24,104.25,104.21,104.21,2851.0,91.9823,91.9912,91.9559,91.9559,2851.0
2018-07-23 15:10:00,104.21,104.23,104.19,104.2,5519.0,91.9559,91.9735,91.9382,91.947,5519.0
2018-07-23 15:20:00,104.2,104.21,104.16,104.18,5596.0,91.947,91.9559,91.9117,91.9294,5596.0
2018-07-23 15:30:00,104.18,104.19,104.16,104.18,2993.0,91.9294,91.9382,91.9117,91.9294,2993.0
2018-07-23 15:40:00,104.18,104.22,104.16,104.22,3429.0,91.9294,91.9647,91.9117,91.9647,3429.0
2018-07-23 15:50:00,104.22,104.24,104.14,104.17,14208.0,91.9647,91.9823,91.8941,91.9206,14208.0
2018-07-24 09:30:00,104.46,104.59,104.41,104.59,14081.0,92.1765,92.2912,92.1323,92.2912,14081.0
2018-07-24 09:40:00,104.58,104.6,104.5,104.51,2930.0,92.2824,92.3,92.2118,92.2206,2930.0
2018-07-24 09:50:00,104.47,104.48,104.39,104.39,2572.0,92.1853,92.1941,92.1147,92.1147,2572.0
2018-07-24 10:00:00,104.41,104.47,104.41,104.45,7875.0,92.1323,92.1853,92.1323,92.1676,7875.0
2018-07-24 10:10:00,104.39,104.47,104.36,104.47,5839.0,92.1147,92.1853,92.0882,92.1853,5839.0
2018-07-24 10:20:00,104.48,104.54,104.47,104.47,3343.0,92.1941,92.2471,92.1853,92.1853,3343.0
2018-07-24 10:30:00,104.45,104.51,104.44,104.45,9749.0,92.1676,92.2206,92.1588,92.1676,9749.0
2018-07-24 10:40:00,104.45,104.49,104.45,104.48,2536.0,92.1676,92.2029,92.1676,92.1941,2536.0
2018-07-24 10:50:00,104.47,104.47,104.37,104.4,33682.0,92.1853,92.1853,92.097,92.1235,33682.0
2018-07-24 11:00:00,104.42,104.42,104.18,104.28,760444.0,92.1412,92.1412,91.9294,92.0176,760444.0
2018-07-24 11:10:00,104.24,104.3,104.22,104.28,3297.0,91.9823,92.0353,91.9647,92.0176,3297.0
2018-07-24 11:20:00,104.3,104.37,104.27,104.36,5812.0,92.0353,92.097,92.0088,92.0882,5812.0
2018-07-24 11:30:00,104.38,104.38,104.29,104.34,3136.0,92.1059,92.1059,92.0265,92.0706,3136.0
2018-07-24 11:40:00,104.33,104.34,104.28,104.33,3422.0,92.0618,92.0706,92.0176,92.0618,3422.0
2018-07-24 11:50:00,104.31,104.35,104.24,104.35,6775.0,92.0441,92.0794,91.9823,92.0794,6775.0
2018-07-24 12:00:00,104.35,104.43,104.35,104.42,3507.0,92.0794,92.15,92.0794,92.1412,3507.0
2018-07-24 12:10:00,104.44,104.46,104.44,104.44,648.0,92.1588,92.1765,92.1588,92.1588,648.0
2018-07-24 12:20:00,104.43,104.46,104.4,104.44,8299.0,92.15,92.1765,92.1235,92.1588,8299.0
2018-07-24 12:30:00,104.44,104.45,104.39,104.4,2153.0,92.1588,92.1676,92.1147,92.1235,2153.0
2018-07-24 12:40:00,104.39,104.39,104.3,104.31,4987.0,92.1147,92.1147,92.0353,92.0441,4987.0
2018-07-24 12:50:00,104.26,104.27,104.24,104.25,3556.0,92.0,92.0088,91.9823,91.9912,3556.0
2018-07-24 13:00:00,104.26,104.34,104.26,104.32,19955.0,92.0,92.0706,92.0,92.0529,19955.0
2018-07-24 13:10:00,104.33,104.35,104.2,104.21,16506.0,92.0618,92.0794,91.947,91.9559,16506.0
2018-07-24 13:20:00,104.2,104.23,104.12,104.13,7546.0,91.947,91.9735,91.8764,91.8853,7546.0
2018-07-24 13:30:00,104.13,104.13,103.96,103.96,4541.0,91.8853,91.8853,91.7353,91.7353,4541.0
2018-07-24 13:40:00,103.95,104.08,103.94,104.08,107592.0,91.7264,91.8412,91.7176,91.8412,107592.0
2018-07-24 13:50:00,104.07,104.08,104.0,104.03,9398.0,91.8323,91.8412,91.7706,91.797,9398.0
2018-07-24 14:00:00,104.01,104.02,103.86,103.88,7350.0,91.7794,91.7882,91.647,91.6647,7350.0
2018-07-24 14:10:00,103.91,103.92,103.84,103.9,222688.0,91.6911,91.7,91.6294,91.6823,222688.0
2018-07-24 14:20:00,103.9,103.95,103.89,103.89,11182.0,91.6823,91.7264,91.6735,91.6735,11182.0
2018-07-24 14:30:00,103.86,103.97,103.84,103.85,52109.0,91.647,91.7441,91.6294,91.6382,52109.0
2018-07-24 14:40:00,103.87,103.99,103.86,103.95,29248.0,91.6558,91.7617,91.647,91.7264,29248.0
2018-07-24 14:50:00,103.94,103.98,103.88,103.97,18374.0,91.7176,91.7529,91.6647,91.7441,18374.0
2018-07-24 15:00:00,103.94,104.0,103.94,104.0,10520.0,91.7176,91.7706,91.7176,91.7706,10520.0
2018-07-24 15:10:00,104.0,104.05,103.97,104.05,2949.0,91.7706,91.8147,91.7441,91.8147,2949.0
2018-07-24 15:20:00,104.04,104.04,103.98,103.99,4705.0,91.8059,91.8059,91.7529,91.7617,4705.0
2018-07-24 15:30:00,104.02,104.1,104.01,104.07,20705.0,91.7882,91.8588,91.7794,91.8323,20705.0
2018-07-24 15:40:00,104.07,104.07,103.95,104.0,8280.0,91.8323,91.8323,91.7264,91.7706,8280.0
2018-07-24 15:50:00,104.03,104.14,104.03,104.12,20778.0,91.797,91.8941,91.797,91.8764,20778.0
2018-07-25 09:30:00,104.05,104.33,104.03,104.23,13372.0,91.8147,92.0618,91.797,91.9735,13372.0
2018-07-25 09:40:00,104.27,104.36,104.24,104.35,8609.0,92.0088,92.0882,91.9823,92.0794,8609.0
2018-07-25 09:50:00,104.34,104.41,104.33,104.35,7937.0,92.0706,92.1323,92.0618,92.0794,7937.0
2018-07-25 10:00:00,104.33,104.34,104.27,104.29,1323.0,92.0618,92.0706,92.0088,92.0265,1323.0
2018-07-25 10:10:00,104.22,104.22,104.17,104.19,10214.0,91.9647,91.9647,91.9206,91.9382,10214.0
2018-07-25 10:20:00,104.2,104.23,104.15,104.16,1996.0,91.947,91.9735,91.9029,91.9117,1996.0
2018-07-25 10:30:00,104.22,104.29,104.22,104.27,2937.0,91.9647,92.0265,91.9647,92.0088,2937.0
2018-07-25 10:40:00,104.26,104.26,104.11,104.22,13220.0,92.0,92.0,91.8676,91.9647,13220.0
2018-07-25 10:50:00,104.18,104.18,104.11,104.15,1756.0,91.9294,91.9294,91.8676,91.9029,1756.0
2018-07-25 11:00:00,104.16,104.19,104.08,104.08,8835.0,91.9117,91.9382,91.8412,91.8412,8835.0
2018-07-25 11:10:00,104.11,104.18,104.09,104.15,3176.0,91.8676,91.9294,91.85,91.9029,3176.0
2018-07-25 11:20:00,104.17,104.25,104.16,104.25,6491.0,91.9206,91.9912,91.9117,91.9912,6491.0
2018-07-25 11:30:00,104.26,104.27,104.2,104.21,2475.0,92.0,92.0088,91.947,91.9559,2475.0
2018-07-25 11:40:00,104.21,104.33,104.21,104.31,9029.0,91.9559,92.0618,91.9559,92.0441,9029.0
2018-07-25 11:50:00,104.27,104.32,104.24,104.32,6878.0,92.0088,92.0529,91.9823,92.0529,6878.0
2018-07-25 12:00:00,104.32,104.33,104.24,104.25,1800.0,92.0529,92.0618,91.9823,91.9912,1800.0
2018-07-25 12:10:00,104.25,104.29,104.25,104.29,11322.0,91.9912,92.0265,91.9912,92.0265,11322.0
2018-07-25 12:20:00,104.29,104.33,104.28,104.3,3244.0,92.0265,92.0618,92.0176,92.0353,3244.0
2018-07-25 12:30:00,104.27,104.29,104.25,104.26,6992.0,92.0088,92.0265,91.9912,92.0,6992.0
2018-07-25 12:40:00,104.27,104.36,104.27,104.35,8102.0,92.0088,92.0882,92.0088,92.0794,8102.0
2018-07-25 12:50:00,104.36,104.41,104.34,104.41,14621.0,92.0882,92.1323,92.0706,92.1323,14621.0
2018-07-25 13:00:00,104.41,104.41,104.37,104.37,1377.0,92.1323,92.1323,92.097,92.097,1377.0
2018-07-25 13:10:00,104.37,104.38,104.32,104.33,5142.0,92.097,92.1059,92.0529,92.0618,5142.0
2018-07-25 13:20:00,104.32,104.34,104.28,104.28,3738.0,92.0529,92.0706,92.0176,92.0176,3738.0
2018-07-25 13:30:00,104.29,104.34,104.28,104.34,8835.0,92.0265,92.0706,92.0176,92.0706,8835.0
2018-07-25 13:40:00,104.34,104.43,104.34,104.43,6792.0,92.0706,92.15,92.0706,92.15,6792.0
2018-07-25 13:50:00,104.43,104.47,104.41,104.43,5380.0,92.15,92.1853,92.1323,92.15,5380.0
2018-07-25 14:00:00,104.44,104.55,104.43,104.54,8814.0,92.1588,92.2559,92.15,92.2471,8814.0
2018-07-25 14:10:00,104.54,104.54,104.49,104.51,9844.0,92.2471,92.2471,92.2029,92.2206,9844.0
2018-07-25 14:20:00,104.51,104.52,104.47,104.51,6267.0,92.2206,92.2294,92.1853,92.2206,6267.0
2018-07-25 14:30:00,104.5,104.6,104.5,104.57,8764.0,92.2118,92.3,92.2118,92.2735,8764.0
2018-07-25 14:40:00,104.56,104.64,104.53,104.64,34582.0,92.2647,92.3353,92.2382,92.3353,34582.0
2018-07-25 14:50:00,104.61,104.62,104.52,104.56,29018.0,92.3088,92.3177,92.2294,92.2647,29018.0
2018-07-25 15:00:00,104.55,104.57,104.54,104.56,7914.0,92.2559,92.2735,92.2471,92.2647,7914.0
2018-07-25 15:10:00,104.57,104.58,104.51,104.51,5072.0,92.2735,92.2824,92.2206,92.2206,5072.0
2018-07-25 15:20:00,104.51,104.51,104.46,104.46,8120.0,92.2206,92.2206,92.1765,92.1765,8120.0
2018-07-25 15:30:00,104.51,104.72,104.44,104.72,35293.0,92.2206,92.4059,92.1588,92.4059,35293.0
2018-07-25 15:40:00,104.75,104.98,104.72,104.98,26785.0,92.4324,92.6353,92.4059,92.6353,26785.0
2018-07-25 15:50:00,104.99,105.08,104.92,105.01,55597.0,92.6441,92.7236,92.5824,92.6618,55597.0
2018-07-26 09:30:00,105.06,105.3,104.95,105.29,26394.0,92.7059,92.9177,92.6088,92.9089,26394.0
2018-07-26 09:40:00,105.4,105.48,105.33,105.36,28884.0,93.0059,93.0765,92.9442,92.9706,28884.0
2018-07-26 09:50:00,105.36,105.43,105.33,105.38,3879.0,92.9706,93.0324,92.9442,92.9883,3879.0
2018-07-26 10:00:00,105.4,105.41,105.36,105.41,6615.0,93.0059,93.0148,92.9706,93.0148,6615.0
2018-07-26 10:10:00,105.41,105.49,105.4,105.49,4215.0,93.0148,93.0853,93.0059,93.0853,4215.0
2018-07-26 10:20:00,105.51,105.51,105.36,105.37,3739.0,93.103,93.103,92.9706,92.9795,3739.0
2018-07-26 10:30:00,105.37,105.59,105.36,105.59,4381.0,92.9795,93.1736,92.9706,93.1736,4381.0
2018-07-26 10:40:00,105.58,105.59,105.5,105.51,7499.0,93.1648,93.1736,93.0942,93.103,7499.0
2018-07-26 10:50:00,105.52,105.57,105.51,105.54,2470.0,93.1118,93.1559,93.103,93.1295,2470.0
2018-07-26 11:00:00,105.56,105.61,105.55,105.6,4258.0,93.1471,93.1912,93.1383,93.1824,4258.0
2018-07-26 11:10:00,105.56,105.59,105.53,105.53,5402.0,93.1471,93.1736,93.1206,93.1206,5402.0
2018-07-26 11:20:00,105.53,105.56,105.47,105.49,8621.0,93.1206,93.1471,93.0677,93.0853,8621.0
2018-07-26 11:30:00,105.48,105.49,105.44,105.48,5016.0,93.0765,93.0853,93.0412,93.0765,5016.0
2018-07-26 11:40:00,105.47,105.5,105.45,105.47,5343.0,93.0677,93.0942,93.0501,93.0677,5343.0
2018-07-26 11:50:00,105.45,105.48,105.44,105.47,7473.0,93.0501,93.0765,93.0412,93.0677,7473.0
2018-07-26 12:00:00,105.54,105.59,105.46,105.46,2166.0,93.1295,93.1736,93.0589,93.0589,2166.0
2018-07-26 12:10:00,105.44,105.48,105.42,105.43,7030.0,93.0412,93.0765,93.0236,93.0324,7030.0
2018-07-26 12:20:00,105.43,105.43,105.37,105.37,3922.0,93.0324,93.0324,92.9795,92.9795,3922.0
2018-07-26 12:30:00,105.37,105.38,105.34,105.38,2805.0,92.9795,92.9883,92.953,92.9883,2805.0
2018-07-26 12:40:00,105.38,105.39,105.35,105.35,4464.0,92.9883,92.9971,92.9618,92.9618,4464.0
2018-07-26 12:50:00,105.34,105.35,105.28,105.31,1880.0,92.953,92.9618,92.9,92.9265,1880.0
2018-07-26 13:00:00,105.3,105.35,105.26,105.35,8219.0,92.9177,92.9618,92.8824,92.9618,8219.0
2018-07-26 13:10:00,105.32,105.42,105.32,105.41,2391.0,92.9353,93.0236,92.9353,93.0148,2391.0
2018-07-26 13:20:00,105.4,105.44,105.4,105.42,8518.0,93.0059,93.0412,93.0059,93.0236,8518.0
2018-07-26 13:30:00,105.41,105.41,105.36,105.38,15490.0,93.0148,93.0148,92.9706,92.9883,15490.0
2018-07-26 13:40:00,105.37,105.38,105.34,105.38,14437.0,92.9795,92.9883,92.953,92.9883,14437.0
2018-07-26 13:50:00,105.39,105.39,105.34,105.36,15402.0,92.9971,92.9971,92.953,92.9706,15402.0
2018-07-26 14:00:00,105.33,105.37,105.31,105.35,7595.0,92.9442,92.9795,92.9265,92.9618,7595.0
2018-07-26 14:10:00,105.39,105.4,105.36,105.4,9653.0,92.9971,93.0059,92.9706,93.0059,9653.0
2018-07-26 14:20:00,105.39,105.42,105.37,105.39,3043.0,92.9971,93.0236,92.9795,92.9971,3043.0
2018-07-26 14:30:00,105.4,105.46,105.39,105.45,7161.0,93.0059,93.0589,92.9971,93.0501,7161.0
2018-07-26 14:40:00,105.47,105.47,105.41,105.42,6094.0,93.0677,93.0677,93.0148,93.0236,6094.0
2018-07-26 14:50:00,105.43,105.46,105.42,105.43,3719.0,93.0324,93.0589,93.0236,93.0324,3719.0
2018-07-26 15:00:00,105.38,105.39,105.34,105.39,36678.0,92.9883,92.9971,92.953,92.9971,36678.0
2018-07-26 15:10:00,105.39,105.4,105.35,105.38,17841.0,92.9971,93.0059,92.9618,92.9883,17841.0
2018-07-26 15:20:00,105.37,105.4,105.34,105.39,17641.0,92.9795,93.0059,92.953,92.9971,17641.0
2018-07-26 15:30:00,105.4,105.49,105.4,105.47,8512.0,93.0059,93.0853,93.0059,93.0677,8512.0
2018-07-26 15:40:00,105.44,105.45,105.37,105.41,5438.0,93.0412,93.0501,92.9795,93.0148,5438.0
2018-07-26 15:50:00,105.38,105.43,105.37,105.4,10199.0,92.9883,93.0324,92.9795,93.0059,10199.0
2018-07-27 09:30:00,105.55,105.6,105.55,105.57,12119.0,93.1383,93.1824,93.1383,93.1559,12119.0
2018-07-27 09:40:00,105.5,105.57,105.46,105.52,9847.0,93.0942,93.1559,93.0589,93.1118,9847.0
2018-07-27 09:50:00,105.5,105.57,105.39,105.39,8043.0,93.0942,93.1559,92.9971,92.9971,8043.0
2018-07-27 10:00:00,105.41,105.46,105.39,105.41,9374.0,93.0148,93.0589,92.9971,93.0148,9374.0
2018-07-27 10:10:00,105.42,105.45,105.32,105.33,12998.0,93.0236,93.0501,92.9353,92.9442,12998.0
2018-07-27 10:20:00,105.34,105.37,105.32,105.32,3307.0,92.953,92.9795,92.9353,92.9353,3307.0
2018-07-27 10:30:00,105.3,105.38,105.3,105.31,4359.0,92.9177,92.9883,92.9177,92.9265,4359.0
2018-07-27 10:40:00,105.3,105.3,105.16,105.17,4147.0,92.9177,92.9177,92.7942,92.803,4147.0
2018-07-27 10:50:00,105.19,105.2,105.14,105.17,7969.0,92.8206,92.8294,92.7765,92.803,7969.0
2018-07-27 11:00:00,105.16,105.2,105.06,105.06,2559.0,92.7942,92.8294,92.7059,92.7059,2559.0
2018-07-27 11:10:00,105.12,105.12,105.02,105.02,5213.0,92.7589,92.7589,92.6706,92.6706,5213.0
2018-07-27 11:20:00,105.06,105.07,105.01,105.02,2218.0,92.7059,92.7147,92.6618,92.6706,2218.0
2018-07-27 11:30:00,105.0,105.1,104.99,105.08,3938.0,92.653,92.7412,92.6441,92.7236,3938.0
2018-07-27 11:40:00,105.09,105.1,105.05,105.08,5557.0,92.7324,92.7412,92.6971,92.7236,5557.0
2018-07-27 11:50:00,105.08,105.09,105.03,105.06,3974.0,92.7236,92.7324,92.6794,92.7059,3974.0
2018-07-27 12:00:00,105.02,105.02,104.9,104.93,7628.0,92.6706,92.6706,92.5647,92.5912,7628.0
2018-07-27 12:10:00,104.97,104.98,104.94,104.95,2633.0,92.6265,92.6353,92.6,92.6088,2633.0
2018-07-27 12:20:00,104.88,104.9,104.86,104.9,10364.0,92.5471,92.5647,92.5294,92.5647,10364.0
2018-07-27 12:30:00,104.92,104.92,104.67,104.68,10518.0,92.5824,92.5824,92.3618,92.3706,10518.0
2018-07-27 12:40:00,104.67,104.75,104.66,104.73,5935.0,92.3618,92.4324,92.3529,92.4147,5935.0
2018-07-27 12:50:00,104.72,104.72,104.57,104.57,3119.0,92.4059,92.4059,92.2735,92.2735,3119.0
2018-07-27 13:00:00,104.57,104.72,104.48,104.66,4533.0,92.2735,92.4059,92.1941,92.3529,4533.0
2018-07-27 13:10:00,104.65,104.65,104.53,104.57,4579.0,92.3441,92.3441,92.2382,92.2735,4579.0
2018-07-27 13:20:00,104.62,104.63,104.57,104.63,3498.0,92.3177,92.3265,92.2735,92.3265,3498.0
2018-07-27 13:30:00,104.68,104.68,104.58,104.63,5738.0,92.3706,92.3706,92.2824,92.3265,5738.0
2018-07-27 13:40:00,104.66,104.71,104.61,104.7,10117.0,92.3529,92.3971,92.3088,92.3882,10117.0
2018-07-27 13:50:00,104.69,104.75,104.69,104.74,5994.0,92.3794,92.4324,92.3794,92.4235,5994.0
2018-07-27 14:00:00,104.74,104.78,104.69,104.69,5451.0,92.4235,92.4588,92.3794,92.3794,5451.0
2018-07-27 14:10:00,104.68,104.69,104.58,104.58,4249.0,92.3706,92.3794,92.2824,92.2824,4249.0
2018-07-27 14:20:00,104.59,104.6,104.55,104.57,4098.0,92.2912,92.3,92.2559,92.2735,4098.0
2018-07-27 14:30:00,104.57,104.65,104.53,104.53,9130.0,92.2735,92.3441,92.2382,92.2382,9130.0
2018-07-27 14:40:00,104.51,104.62,104.51,104.55,4903.0,92.2206,92.3177,92.2206,92.2559,4903.0
2018-07-27 14:50:00,104.58,104.6,104.55,104.55,13521.0,92.2824,92.3,92.2559,92.2559,13521.0
2018-07-27 15:00:00,104.64,104.72,104.64,104.71,6157.0,92.3353,92.4059,92.3353,92.3971,6157.0
2018-07-27 15:10:00,104.69,104.78,104.69,104.74,4891.0,92.3794,92.4588,92.3794,92.4235,4891.0
2018-07-27 15:20:00,104.74,104.77,104.68,104.68,6256.0,92.4235,92.45,92.3706,92.3706,6256.0
2018-07-27 15:30:00,104.69,104.78,104.68,104.75,5730.0,92.3794,92.4588,92.3706,92.4324,5730.0
2018-07-27 15:40:00,104.7,104.78,104.69,104.75,5492.0,92.3882,92.4588,92.3794,92.4324,5492.0
2018-07-27 15:50:00,104.75,104.8,104.72,104.78,23211.0,92.4324,92.4765,92.4059,92.4588,23211.0
2018-07-30 09:30:00,104.73,105.07,104.71,104.85,41743.0,92.4147,92.7147,92.3971,92.5206,41743.0
2018-07-30 09:40:00,104.81,104.93,104.8,104.87,3644.0,92.4853,92.5912,92.4765,92.5383,3644.0
2018-07-30 09:50:00,104.87,104.88,104.78,104.79,6746.0,92.5383,92.5471,92.4588,92.4677,6746.0
2018-07-30 10:00:00,104.81,104.81,104.71,104.75,12963.0,92.4853,92.4853,92.3971,92.4324,12963.0
2018-07-30 10:10:00,104.73,104.79,104.65,104.79,3893.0,92.4147,92.4677,92.3441,92.4677,3893.0
2018-07-30 10:20:00,104.81,104.86,104.72,104.86,8375.0,92.4853,92.5294,92.4059,92.5294,8375.0
2018-07-30 10:30:00,104.86,104.88,104.71,104.73,4886.0,92.5294,92.5471,92.3971,92.4147,4886.0
2018-07-30 10:40:00,104.74,104.78,104.69,104.77,2959.0,92.4235,92.4588,92.3794,92.45,2959.0
2018-07-30 10:50:00,104.78,104.8,104.75,104.76,5208.0,92.4588,92.4765,92.4324,92.4412,5208.0
2018-07-30 11:00:00,104.74,104.8,104.69,104.73,4855.0,92.4235,92.4765,92.3794,92.4147,4855.0
2018-07-30 11:10:00,104.67,104.67,104.61,104.61,3847.0,92.3618,92.3618,92.3088,92.3088,3847.0
2018-07-30 11:20:00,104.67,104.73,104.66,104.72,4007.0,92.3618,92.4147,92.3529,92.4059,4007.0
2018-07-30 11:30:00,104.75,104.75,104.65,104.66,2935.0,92.4324,92.4324,92.3441,92.3529,2935.0
2018-07-30 11:40:00,104.69,104.69,104.62,104.64,5831.0,92.3794,92.3794,92.3177,92.3353,5831.0
2018-07-30 11:50:00,104.65,104.74,104.64,104.73,3047.0,92.3441,92.4235,92.3353,92.4147,3047.0
2018-07-30 12:00:00,104.65,104.65,104.54,104.55,2050.0,92.3441,92.3441,92.2471,92.2559,2050.0
2018-07-30 12:10:00,104.52,104.52,104.44,104.45,4157.0,92.2294,92.2294,92.1588,92.1676,4157.0
2018-07-30 12:20:00,104.47,104.49,104.41,104.44,4117.0,92.1853,92.2029,92.1323,92.1588,4117.0
2018-07-30 12:30:00,104.44,104.46,104.43,104.45,2213.0,92.1588,92.1765,92.15,92.1676,2213.0
2018-07-30 12:40:00,104.43,104.44,104.37,104.37,1414.0,92.15,92.1588,92.097,92.097,1414.0
2018-07-30 12:50:00,104.36,104.43,104.35,104.43,2904.0,92.0882,92.15,92.0794,92.15,2904.0
2018-07-30 13:00:00,104.43,104.44,104.32,104.41,4253.0,92.15,92.1588,92.0529,92.1323,4253.0
2018-07-30 13:10:00,104.44,104.45,104.41,104.42,1676.0,92.1588,92.1676,92.1323,92.1412,1676.0
2018-07-30 13:20:00,104.4,104.48,104.4,104.48,7594.0,92.1235,92.1941,92.1235,92.1941,7594.0
2018-07-30 13:30:00,104.47,104.51,104.47,104.5,2395.0,92.1853,92.2206,92.1853,92.2118,2395.0
2018-07-30 13:40:00,104.51,104.55,104.5,104.51,9071.0,92.2206,92.2559,92.2118,92.2206,9071.0
2018-07-30 13:50:00,104.51,104.63,104.51,104.6,21049.0,92.2206,92.3265,92.2206,92.3,21049.0
2018-07-30 14:00:00,104.6,104.65,104.6,104.64,5603.0,92.3,92.3441,92.3,92.3353,5603.0
2018-07-30 14:10:00,104.6,104.61,104.58,104.59,2203.0,92.3,92.3088,92.2824,92.2912,2203.0
2018-07-30 14:20:00,104.58,104.59,104.53,104.54,3360.0,92.2824,92.2912,92.2382,92.2471,3360.0
2018-07-30 14:30:00,104.54,104.63,104.47,104.48,19623.0,92.2471,92.3265,92.1853,92.1941,19623.0
2018-07-30 14:40:00,104.48,104.51,104.46,104.49,5429.0,92.1941,92.2206,92.1765,92.2029,5429.0
2018-07-30 14:50:00,104.49,104.53,104.47,104.47,6837.0,92.2029,92.2382,92.1853,92.1853,6837.0
2018-07-30 15:00:00,104.48,104.52,104.46,104.46,15759.0,92.1941,92.2294,92.1765,92.1765,15759.0
2018-07-30 15:10:00,104.45,104.46,104.37,104.38,4404.0,92.1676,92.1765,92.097,92.1059,4404.0
2018-07-30 15:20:00,104.38,104.4,104.36,104.37,1223.0,92.1059,92.1235,92.0882,92.097,1223.0
2018-07-30 15:30:00,104.31,104.43,104.3,104.42,3960.0,92.0441,92.15,92.0353,92.1412,3960.0
2018-07-30 15:40:00,104.35,104.36,104.27,104.28,4884.0,92.0794,92.0882,92.0088,92.0176,4884.0
2018-07-30 15:50:00,104.26,104.36,104.26,104.35,21056.0,92.0,92.0882,92.0,92.0794,21056.0
2018-07-31 09:30:00,104.7,104.79,104.66,104.66,15253.0,92.3882,92.4677,92.3529,92.3529,15253.0
2018-07-31 09:40:00,104.77,104.78,104.7,104.71,4741.0,92.45,92.4588,92.3882,92.3971,4741.0
2018-07-31 09:50:00,104.67,104.72,104.65,104.7,5809.0,92.3618,92.4059,92.3441,92.3882,5809.0
2018-07-31 10:00:00,104.73,104.85,104.71,104.85,4635.0,92.4147,92.5206,92.3971,92.5206,4635.0
2018-07-31 10:10:00,104.88,104.91,104.76,104.77,7536.0,92.5471,92.5736,92.4412,92.45,7536.0
2018-07-31 10:20:00,104.78,104.81,104.72,104.78,6017.0,92.4588,92.4853,92.4059,92.4588,6017.0
2018-07-31 10:30:00,104.8,104.89,104.79,104.89,8790.0,92.4765,92.5559,92.4677,92.5559,8790.0
2018-07-31 10:40:00,104.86,104.88,104.82,104.84,8239.0,92.5294,92.5471,92.4941,92.5118,8239.0
2018-07-31 10:50:00,104.83,104.9,104.82,104.86,7214.0,92.503,92.5647,92.4941,92.5294,7214.0
2018-07-31 11:00:00,104.86,104.93,104.86,104.93,5505.0,92.5294,92.5912,92.5294,92.5912,5505.0
2018-07-31 11:10:00,104.93,104.94,104.89,104.89,7792.0,92.5912,92.6,92.5559,92.5559,7792.0
2018-07-31 11:20:00,104.89,104.95,104.89,104.94,61429.0,92.5559,92.6088,92.5559,92.6,61429.0
2018-07-31 11:30:00,104.96,105.01,104.96,105.0,6273.0,92.6177,92.6618,92.6177,92.653,6273.0
2018-07-31 11:40:00,105.0,105.04,104.93,105.02,158566.0,92.653,92.6883,92.5912,92.6706,158566.0
2018-07-31 11:50:00,105.02,105.03,105.0,105.03,8632.0,92.6706,92.6794,92.653,92.6794,8632.0
2018-07-31 12:00:00,105.03,105.1,105.02,105.09,3633.0,92.6794,92.7412,92.6706,92.7324,3633.0
2018-07-31 12:10:00,105.09,105.14,105.07,105.13,11665.0,92.7324,92.7765,92.7147,92.7677,11665.0
2018-07-31 12:20:00,105.13,105.2,105.12,105.19,13399.0,92.7677,92.8294,92.7589,92.8206,13399.0
2018-07-31 12:30:00,105.18,105.2,105.17,105.18,3092.0,92.8118,92.8294,92.803,92.8118,3092.0
2018-07-31 12:40:00,105.17,105.2,105.15,105.17,5186.0,92.803,92.8294,92.7853,92.803,5186.0
2018-07-31 12:50:00,105.18,105.19,105.16,105.17,4220.0,92.8118,92.8206,92.7942,92.803,4220.0
2018-07-31 13:00:00,105.17,105.21,105.16,105.19,5904.0,92.803,92.8383,92.7942,92.8206,5904.0
2018-07-31 13:10:00,105.18,105.18,105.09,105.1,4068.0,92.8118,92.8118,92.7324,92.7412,4068.0
2018-07-31 13:20:00,105.11,105.16,105.1,105.15,3949.0,92.75,92.7942,92.7412,92.7853,3949.0
2018-07-31 13:30:00,105.16,105.16,105.12,105.16,2881.0,92.7942,92.7942,92.7589,92.7942,2881.0
2018-07-31 13:40:00,105.14,105.14,105.11,105.14,2873.0,92.7765,92.7765,92.75,92.7765,2873.0
2018-07-31 13:50:00,105.15,105.18,105.12,105.15,11750.0,92.7853,92.8118,92.7589,92.7853,11750.0
2018-07-31 14:00:00,105.14,105.14,105.06,105.07,10230.0,92.7765,92.7765,92.7059,92.7147,10230.0
2018-07-31 14:10:00,105.08,105.09,105.06,105.08,7997.0,92.7236,92.7324,92.7059,92.7236,7997.0
2018-07-31 14:20:00,105.09,105.12,105.08,105.12,7287.0,92.7324,92.7589,92.7236,92.7589,7287.0
2018-07-31 14:30:00,105.11,105.17,105.1,105.14,11312.0,92.75,92.803,92.7412,92.7765,11312.0
2018-07-31 14:40:00,105.11,105.19,105.11,105.19,4312.0,92.75,92.8206,92.75,92.8206,4312.0
2018-07-31 14:50:00,105.19,105.22,105.15,105.15,4963.0,92.8206,92.8471,92.7853,92.7853,4963.0
2018-07-31 15:00:00,105.14,105.14,105.06,105.07,14832.0,92.7765,92.7765,92.7059,92.7147,14832.0
2018-07-31 15:10:00,105.08,105.1,105.0,105.03,457095.0,92.7236,92.7412,92.653,92.6794,457095.0
2018-07-31 15:20:00,105.04,105.11,105.03,105.09,10231.0,92.6883,92.75,92.6794,92.7324,10231.0
2018-07-31 15:30:00,105.08,105.11,105.05,105.08,51022.0,92.7236,92.75,92.6971,92.7236,51022.0
2018-07-31 15:40:00,105.1,105.12,104.96,104.98,38061.0,92.7412,92.7589,92.6177,92.6353,38061.0
2018-07-31 15:50:00,104.98,105.13,104.95,105.06,29678.0,92.6353,92.7677,92.6088,92.7059,29678.0
2018-08-01 09:30:00,104.94,104.94,104.78,104.79,15487.0,92.6,92.6,92.4588,92.4677,15487.0
2018-08-01 09:40:00,104.8,104.82,104.66,104.69,14935.0,92.4765,92.4941,92.3529,92.3794,14935.0
2018-08-01 09:50:00,104.71,104.81,104.67,104.81,8700.0,92.3971,92.4853,92.3618,92.4853,8700.0
2018-08-01 10:00:00,104.79,104.81,104.72,104.81,8856.0,92.4677,92.4853,92.4059,92.4853,8856.0
2018-08-01 10:10:00,104.81,104.87,104.79,104.82,10292.0,92.4853,92.5383,92.4677,92.4941,10292.0
2018-08-01 10:20:00,104.82,104.88,104.82,104.86,18578.0,92.4941,92.5471,92.4941,92.5294,18578.0
2018-08-01 10:30:00,104.87,104.87,104.81,104.86,3910.0,92.5383,92.5383,92.4853,92.5294,3910.0
2018-08-01 10:40:00,104.87,104.9,104.83,104.84,3870.0,92.5383,92.5647,92.503,92.5118,3870.0
2018-08-01 10:50:00,104.83,104.85,104.77,104.77,6216.0,92.503,92.5206,92.45,92.45,6216.0
2018-08-01 11:00:00,104.77,104.78,104.72,104.74,4910.0,92.45,92.4588,92.4059,92.4235,4910.0
2018-08-01 11:10:00,104.71,104.72,104.63,104.66,4647.0,92.3971,92.4059,92.3265,92.3529,4647.0
2018-08-01 11:20:00,104.65,104.66,104.58,104.59,5181.0,92.3441,92.3529,92.2824,92.2912,5181.0
2018-08-01 11:30:00,104.56,104.58,104.52,104.55,11553.0,92.2647,92.2824,92.2294,92.2559,11553.0
2018-08-01 11:40:00,104.54,104.55,104.48,104.5,33998.0,92.2471,92.2559,92.1941,92.2118,33998.0
2018-08-01 11:50:00,104.48,104.48,104.41,104.44,3715.0,92.1941,92.1941,92.1323,92.1588,3715.0
2018-08-01 12:00:00,104.42,104.42,104.32,104.35,5393.0,92.1412,92.1412,92.0529,92.0794,5393.0
2018-08-01 12:10:00,104.4,104.41,104.38,104.41,1475.0,92.1235,92.1323,92.1059,92.1323,1475.0
2018-08-01 12:20:00,104.35,104.36,104.26,104.27,3053.0,92.0794,92.0882,92.0,92.0088,3053.0
2018-08-01 12:30:00,104.26,104.27,104.22,104.25,4040.0,92.0,92.0088,91.9647,91.9912,4040.0
2018-08-01 12:40:00,104.24,104.28,104.2,104.28,2751.0,91.9823,92.0176,91.947,92.0176,2751.0
2018-08-01 12:50:00,104.32,104.35,104.31,104.32,8122.0,92.0529,92.0794,92.0441,92.0529,8122.0
2018-08-01 13:00:00,104.32,104.36,104.31,104.32,1615.0,92.0529,92.0882,92.0441,92.0529,1615.0
2018-08-01 13:10:00,104.33,104.37,104.32,104.35,1939.0,92.0618,92.097,92.0529,92.0794,1939.0
2018-08-01 13:20:00,104.36,104.37,104.33,104.33,3850.0,92.0882,92.097,92.0618,92.0618,3850.0
2018-08-01 13:30:00,104.33,104.37,104.32,104.37,1867.0,92.0618,92.097,92.0529,92.097,1867.0
2018-08-01 13:40:00,104.37,104.38,104.32,104.35,2571.0,92.097,92.1059,92.0529,92.0794,2571.0
2018-08-01 13:50:00,104.35,104.38,104.26,104.31,21860.0,92.0794,92.1059,92.0,92.0441,21860.0
2018-08-01 14:00:00,104.29,104.37,104.21,104.22,10955.0,92.0265,92.097,91.9559,91.9647,10955.0
2018-08-01 14:10:00,104.22,104.37,104.17,104.34,15815.0,91.9647,92.097,91.9206,92.0706,15815.0
2018-08-01 14:20:00,104.32,104.37,104.31,104.36,10670.0,92.0529,92.097,92.0441,92.0882,10670.0
2018-08-01 14:30:00,104.36,104.37,104.27,104.29,13707.0,92.0882,92.097,92.0088,92.0265,13707.0
2018-08-01 14:40:00,104.3,104.31,104.25,104.3,7034.0,92.0353,92.0441,91.9912,92.0353,7034.0
2018-08-01 14:50:00,104.32,104.44,104.32,104.43,4312.0,92.0529,92.1588,92.0529,92.15,4312.0
2018-08-01 15:00:00,104.44,104.44,104.38,104.41,4755.0,92.1588,92.1588,92.1059,92.1323,4755.0
2018-08-01 15:10:00,104.42,104.43,104.34,104.37,7921.0,92.1412,92.15,92.0706,92.097,7921.0
2018-08-01 15:20:00,104.39,104.42,104.38,104.41,8651.0,92.1147,92.1412,92.1059,92.1323,8651.0
2018-08-01 15:30:00,104.41,104.47,104.4,104.41,22197.0,92.1323,92.1853,92.1235,92.1323,22197.0
2018-08-01 15:40:00,104.42,104.47,104.41,104.43,14763.0,92.1412,92.1853,92.1323,92.15,14763.0
2018-08-01 15:50:00,104.41,104.46,104.35,104.36,28153.0,92.1323,92.1765,92.0794,92.0882,28153.0
2018-08-02 09:30:00,103.85,104.06,103.69,103.84,33113.0,91.6382,91.8235,91.497,91.6294,33113.0
2018-08-02 09:40:00,103.84,103.96,103.81,103.89,20291.0,91.6294,91.7353,91.6029,91.6735,20291.0
2018-08-02 09:50:00,103.94,104.06,103.93,104.0,6146.0,91.7176,91.8235,91.7088,91.7706,6146.0
2018-08-02 10:00:00,104.01,104.15,103.99,104.08,3355.0,91.7794,91.9029,91.7617,91.8412,3355.0
2018-08-02 10:10:00,104.12,104.19,104.08,104.19,3723.0,91.8764,91.9382,91.8412,91.9382,3723.0
2018-08-02 10:20:00,104.18,104.24,104.17,104.18,15102.0,91.9294,91.9823,91.9206,91.9294,15102.0
2018-08-02 10:30:00,104.19,104.28,104.16,104.26,4925.0,91.9382,92.0176,91.9117,92.0,4925.0
2018-08-02 10:40:00,104.25,104.26,104.09,104.09,9784.0,91.9912,92.0,91.85,91.85,9784.0
2018-08-02 10:50:00,104.1,104.16,104.07,104.15,3211.0,91.8588,91.9117,91.8323,91.9029,3211.0
2018-08-02 11:00:00,104.23,104.24,104.19,104.21,5866.0,91.9735,91.9823,91.9382,91.9559,5866.0
2018-08-02 11:10:00,104.19,104.28,104.16,104.28,5242.0,91.9382,92.0176,91.9117,92.0176,5242.0
2018-08-02 11:20:00,104.29,104.33,104.25,104.27,2524.0,92.0265,92.0618,91.9912,92.0088,2524.0
2018-08-02 11:30:00,104.28,104.33,104.25,104.3,6881.0,92.0176,92.0618,91.9912,92.0353,6881.0
2018-08-02 11:40:00,104.3,104.37,104.26,104.35,7730.0,92.0353,92.097,92.0,92.0794,7730.0
2018-08-02 11:50:00,104.33,104.42,104.3,104.42,4631.0,92.0618,92.1412,92.0353,92.1412,4631.0
2018-08-02 12:00:00,104.36,104.54,104.36,104.5,8695.0,92.0882,92.2471,92.0882,92.2118,8695.0
2018-08-02 12:10:00,104.47,104.51,104.46,104.49,2811.0,92.1853,92.2206,92.1765,92.2029,2811.0
2018-08-02 12:20:00,104.5,104.62,104.5,104.58,5077.0,92.2118,92.3177,92.2118,92.2824,5077.0
2018-08-02 12:30:00,104.59,104.59,104.54,104.57,10509.0,92.2912,92.2912,92.2471,92.2735,10509.0
2018-08-02 12:40:00,104.58,104.63,104.58,104.63,4732.0,92.2824,92.3265,92.2824,92.3265,4732.0
2018-08-02 12:50:00,104.63,104.66,104.62,104.64,4025.0,92.3265,92.3529,92.3177,92.3353,4025.0
2018-08-02 13:00:00,104.66,104.7,104.63,104.69,5991.0,92.3529,92.3882,92.3265,92.3794,5991.0
2018-08-02 13:10:00,104.68,104.72,104.63,104.7,5519.0,92.3706,92.4059,92.3265,92.3882,5519.0
2018-08-02 13:20:00,104.72,104.73,104.67,104.69,3569.0,92.4059,92.4147,92.3618,92.3794,3569.0
2018-08-02 13:30:00,104.72,104.77,104.7,104.72,9188.0,92.4059,92.45,92.3882,92.4059,9188.0
2018-08-02 13:40:00,104.72,104.77,104.72,104.75,2786.0,92.4059,92.45,92.4059,92.4324,2786.0
2018-08-02 13:50:00,104.75,104.8,104.74,104.8,1900.0,92.4324,92.4765,92.4235,92.4765,1900.0
2018-08-02 14:00:00,104.78,104.82,104.76,104.8,4818.0,92.4588,92.4941,92.4412,92.4765,4818.0
2018-08-02 14:10:00,104.8,104.81,104.75,104.75,4822.0,92.4765,92.4853,92.4324,92.4324,4822.0
2018-08-02 14:20:00,104.73,104.75,104.7,104.72,13050.0,92.4147,92.4324,92.3882,92.4059,13050.0
2018-08-02 14:30:00,104.72,104.74,104.7,104.73,4603.0,92.4059,92.4235,92.3882,92.4147,4603.0
2018-08-02 14:40:00,104.73,104.75,104.68,104.69,5975.0,92.4147,92.4324,92.3706,92.3794,5975.0
2018-08-02 14:50:00,104.7,104.75,104.69,104.75,7109.0,92.3882,92.4324,92.3794,92.4324,7109.0
2018-08-02 15:00:00,104.76,104.77,104.7,104.74,4258.0,92.4412,92.45,92.3882,92.4235,4258.0
2018-08-02 15:10:00,104.67,104.77,104.67,104.77,11290.0,92.3618,92.45,92.3618,92.45,11290.0
2018-08-02 15:20:00,104.78,104.78,104.74,104.76,10894.0,92.4588,92.4588,92.4235,92.4412,10894.0
2018-08-02 15:30:00,104.75,104.8,104.74,104.78,7326.0,92.4324,92.4765,92.4235,92.4588,7326.0
2018-08-02 15:40:00,104.79,104.87,104.78,104.86,63012.0,92.4677,92.5383,92.4588,92.5294,63012.0
2018-08-02 15:50:00,104.84,104.84,104.77,104.79,13699.0,92.5118,92.5118,92.45,92.4677,13699.0
2018-08-03 09:30:00,104.89,105.06,104.81,104.98,18679.0,92.5559,92.7059,92.4853,92.6353,18679.0
2018-08-03 09:40:00,104.98,105.05,104.98,105.02,5723.0,92.6353,92.6971,92.6353,92.6706,5723.0
2018-08-03 09:50:00,104.99,104.99,104.88,104.93,9833.0,92.6441,92.6441,92.5471,92.5912,9833.0
2018-08-03 10:00:00,104.94,104.99,104.89,104.96,3759.0,92.6,92.6441,92.5559,92.6177,3759.0
2018-08-03 10:10:00,104.97,104.99,104.92,104.97,3662.0,92.6265,92.6441,92.5824,92.6265,3662.0
2018-08-03 10:20:00,104.97,105.15,104.97,105.13,4826.0,92.6265,92.7853,92.6265,92.7677,4826.0
2018-08-03 10:30:00,105.11,105.11,105.05,105.06,7118.0,92.75,92.75,92.6971,92.7059,7118.0
2018-08-03 10:40:00,105.09,105.11,105.05,105.1,9686.0,92.7324,92.75,92.6971,92.7412,9686.0
2018-08-03 10:50:00,105.07,105.08,105.02,105.04,6394.0,92.7147,92.7236,92.6706,92.6883,6394.0
2018-08-03 11:00:00,105.05,105.07,105.02,105.04,5453.0,92.6971,92.7147,92.6706,92.6883,5453.0
2018-08-03 11:10:00,105.06,105.08,104.98,104.98,2978.0,92.7059,92.7236,92.6353,92.6353,2978.0
2018-08-03 11:20:00,105.0,105.07,104.99,104.99,7503.0,92.653,92.7147,92.6441,92.6441,7503.0
2018-08-03 11:30:00,105.0,105.05,104.99,105.02,6181.0,92.653,92.6971,92.6441,92.6706,6181.0
2018-08-03 11:40:00,105.01,105.03,105.01,105.01,9016.0,92.6618,92.6794,92.6618,92.6618,9016.0
2018-08-03 11:50:00,104.98,105.01,104.9,104.9,6789.0,92.6353,92.6618,92.5647,92.5647,6789.0
2018-08-03 12:00:00,104.94,104.97,104.93,104.95,7104.0,92.6,92.6265,92.5912,92.6088,7104.0
2018-08-03 12:10:00,104.96,105.04,104.95,105.02,11748.0,92.6177,92.6883,92.6088,92.6706,11748.0
2018-08-03 12:20:00,105.04,105.05,105.02,105.05,3498.0,92.6883,92.6971,92.6706,92.6971,3498.0
2018-08-03 12:30:00,105.07,105.07,105.04,105.06,2562.0,92.7147,92.7147,92.6883,92.7059,2562.0
2018-08-03 12:40:00,105.06,105.06,105.01,105.03,5060.0,92.7059,92.7059,92.6618,92.6794,5060.0
2018-08-03 12:50:00,105.02,105.06,105.01,105.05,2865.0,92.6706,92.7059,92.6618,92.6971,2865.0
2018-08-03 13:00:00,105.06,105.09,105.04,105.07,1585.0,92.7059,92.7324,92.6883,92.7147,1585.0
2018-08-03 13:10:00,105.07,105.11,105.07,105.09,3486.0,92.7147,92.75,92.7147,92.7324,3486.0
2018-08-03 13:20:00,105.1,105.14,105.09,105.13,4408.0,92.7412,92.7765,92.7324,92.7677,4408.0
2018-08-03 13:30:00,105.15,105.15,105.1,105.11,2362.0,92.7853,92.7853,92.7412,92.75,2362.0
2018-08-03 13:40:00,105.12,105.13,105.1,105.1,1926.0,92.7589,92.7677,92.7412,92.7412,1926.0
2018-08-03 13:50:00,105.11,105.16,105.11,105.15,3227.0,92.75,92.7942,92.75,92.7853,3227.0
2018-08-03 14:00:00,105.13,105.16,105.12,105.14,5811.0,92.7677,92.7942,92.7589,92.7765,5811.0
2018-08-03 14:10:00,105.12,105.14,105.12,105.13,1575.0,92.7589,92.7765,92.7589,92.7677,1575.0
2018-08-03 14:20:00,105.13,105.16,105.12,105.15,2611.0,92.7677,92.7942,92.7589,92.7853,2611.0
2018-08-03 14:30:00,105.17,105.2,105.16,105.19,3707.0,92.803,92.8294,92.7942,92.8206,3707.0
2018-08-03 14:40:00,105.18,105.19,105.17,105.18,8130.0,92.8118,92.8206,92.803,92.8118,8130.0
2018-08-03 14:50:00,105.19,105.21,105.18,105.2,1629.0,92.8206,92.8383,92.8118,92.8294,1629.0
2018-08-03 15:00:00,105.22,105.24,105.22,105.23,5772.0,92.8471,92.8647,92.8471,92.8559,5772.0
2018-08-03 15:10:00,105.23,105.31,105.22,105.3,31861.0,92.8559,92.9265,92.8471,92.9177,31861.0
2018-08-03 15:20:00,105.32,105.34,105.27,105.27,32088.0,92.9353,92.953,92.8912,92.8912,32088.0
2018-08-03 15:30:00,105.27,105.3,105.24,105.3,10801.0,92.8912,92.9177,92.8647,92.9177,10801.0
2018-08-03 15:40:00,105.29,105.32,105.28,105.29,4446.0,92.9089,92.9353,92.9,92.9089,4446.0
2018-08-03 15:50:00,105.3,105.32,105.26,105.31,10799.0,92.9177,92.9353,92.8824,92.9265,10799.0
2018-08-06 09:30:00,105.28,105.3,105.16,105.3,17777.0,92.9,92.9177,92.7942,92.9177,17777.0
2018-08-06 09:40:00,105.28,105.41,105.25,105.37,20685.0,92.9,93.0148,92.8736,92.9795,20685.0
2018-08-06 09:50:00,105.36,105.42,105.36,105.37,8099.0,92.9706,93.0236,92.9706,92.9795,8099.0
2018-08-06 10:00:00,105.37,105.38,105.35,105.37,6510.0,92.9795,92.9883,92.9618,92.9795,6510.0
2018-08-06 10:10:00,105.43,105.46,105.41,105.45,13659.0,93.0324,93.0589,93.0148,93.0501,13659.0
2018-08-06 10:20:00,105.45,105.46,105.31,105.32,9167.0,93.0501,93.0589,92.9265,92.9353,9167.0
2018-08-06 10:30:00,105.31,105.42,105.31,105.41,5275.0,92.9265,93.0236,92.9265,93.0148,5275.0
2018-08-06 10:40:00,105.41,105.44,105.38,105.41,9603.0,93.0148,93.0412,92.9883,93.0148,9603.0
2018-08-06 10:50:00,105.39,105.44,105.38,105.43,8527.0,92.9971,93.0412,92.9883,93.0324,8527.0
2018-08-06 11:00:00,105.46,105.49,105.44,105.45,8318.0,93.0589,93.0853,93.0412,93.0501,8318.0
2018-08-06 11:10:00,105.46,105.48,105.38,105.4,29003.0,93.0589,93.0765,92.9883,93.0059,29003.0
2018-08-06 11:20:00,105.4,105.47,105.39,105.46,8783.0,93.0059,93.0677,92.9971,93.0589,8783.0
2018-08-06 11:30:00,105.46,105.48,105.44,105.46,3867.0,93.0589,93.0765,93.0412,93.0589,3867.0
2018-08-06 11:40:00,105.48,105.52,105.47,105.52,7214.0,93.0765,93.1118,93.0677,93.1118,7214.0
2018-08-06 11:50:00,105.52,105.53,105.51,105.53,7323.0,93.1118,93.1206,93.103,93.1206,7323.0
2018-08-06 12:00:00,105.53,105.57,105.52,105.57,7508.0,93.1206,93.1559,93.1118,93.1559,7508.0
2018-08-06 12:10:00,105.57,105.64,105.57,105.61,15198.0,93.1559,93.2177,93.1559,93.1912,15198.0
2018-08-06 12:20:00,105.62,105.66,105.61,105.63,6452.0,93.2001,93.2354,93.1912,93.2089,6452.0
2018-08-06 12:30:00,105.63,105.68,105.63,105.67,4673.0,93.2089,93.253,93.2089,93.2442,4673.0
2018-08-06 12:40:00,105.67,105.68,105.66,105.67,1493.0,93.2442,93.253,93.2354,93.2442,1493.0
2018-08-06 12:50:00,105.66,105.68,105.65,105.67,8970.0,93.2354,93.253,93.2265,93.2442,8970.0
2018-08-06 13:00:00,105.67,105.7,105.66,105.69,1827.0,93.2442,93.2707,93.2354,93.2618,1827.0
2018-08-06 13:10:00,105.7,105.72,105.67,105.67,8702.0,93.2707,93.2883,93.2442,93.2442,8702.0
2018-08-06 13:20:00,105.64,105.65,105.57,105.58,6991.0,93.2177,93.2265,93.1559,93.1648,6991.0
2018-08-06 13:30:00,105.57,105.57,105.54,105.57,8774.0,93.1559,93.1559,93.1295,93.1559,8774.0
2018-08-06 13:40:00,105.56,105.56,105.52,105.53,4566.0,93.1471,93.1471,93.1118,93.1206,4566.0
2018-08-06 13:50:00,105.54,105.54,105.52,105.54,2375.0,93.1295,93.1295,93.1118,93.1295,2375.0
2018-08-06 14:00:00,105.54,105.57,105.52,105.56,5444.0,93.1295,93.1559,93.1118,93.1471,5444.0
2018-08-06 14:10:00,105.56,105.61,105.56,105.59,1226.0,93.1471,93.1912,93.1471,93.1736,1226.0
2018-08-06 14:20:00,105.6,105.61,105.59,105.6,5627.0,93.1824,93.1912,93.1736,93.1824,5627.0
2018-08-06 14:30:00,105.61,105.62,105.59,105.6,1809.0,93.1912,93.2001,93.1736,93.1824,1809.0
2018-08-06 14:40:00,105.59,105.65,105.58,105.65,9955.0,93.1736,93.2265,93.1648,93.2265,9955.0
2018-08-06 14:50:00,105.63,105.63,105.6,105.6,2683.0,93.2089,93.2089,93.1824,93.1824,2683.0
2018-08-06 15:00:00,105.59,105.59,105.52,105.53,10555.0,93.1736,93.1736,93.1118,93.1206,10555.0
2018-08-06 15:10:00,105.51,105.53,105.49,105.53,5321.0,93.103,93.1206,93.0853,93.1206,5321.0
2018-08-06 15:20:00,105.53,105.54,105.51,105.54,7636.0,93.1206,93.1295,93.103,93.1295,7636.0
2018-08-06 15:30:00,105.54,105.57,105.52,105.54,18712.0,93.1295,93.1559,93.1118,93.1295,18712.0
2018-08-06 15:40:00,105.53,105.57,105.52,105.55,7271.0,93.1206,93.1559,93.1118,93.1383,7271.0
2018-08-06 15:50:00,105.56,105.57,105.52,105.57,9798.0,93.1471,93.1559,93.1118,93.1559,9798.0
2018-08-07 09:30:00,105.74,105.74,105.61,105.71,45025.0,93.306,93.306,93.1912,93.2795,45025.0
2018-08-07 09:40:00,105.72,105.76,105.65,105.65,21362.0,93.2883,93.3236,93.2265,93.2265,21362.0
2018-08-07 09:50:00,105.67,105.75,105.66,105.7,12793.0,93.2442,93.3148,93.2354,93.2707,12793.0
2018-08-07 10:00:00,105.71,105.78,105.7,105.77,11092.0,93.2795,93.3412,93.2707,93.3324,11092.0
2018-08-07 10:10:00,105.81,105.81,105.74,105.77,9081.0,93.3677,93.3677,93.306,93.3324,9081.0
2018-08-07 10:20:00,105.78,105.81,105.78,105.79,6743.0,93.3412,93.3677,93.3412,93.3501,6743.0
2018-08-07 10:30:00,105.81,105.87,105.75,105.87,9675.0,93.3677,93.4207,93.3148,93.4207,9675.0
2018-08-07 10:40:00,105.86,105.87,105.79,105.84,11826.0,93.4118,93.4207,93.3501,93.3942,11826.0
2018-08-07 10:50:00,105.82,105.86,105.81,105.84,5018.0,93.3765,93.4118,93.3677,93.3942,5018.0
2018-08-07 11:00:00,105.82,105.91,105.81,105.89,9319.0,93.3765,93.456,93.3677,93.4383,9319.0
2018-08-07 11:10:00,105.9,105.92,105.86,105.87,7033.0,93.4471,93.4648,93.4118,93.4207,7033.0
2018-08-07 11:20:00,105.87,105.89,105.82,105.84,9238.0,93.4207,93.4383,93.3765,93.3942,9238.0
2018-08-07 11:30:00,105.82,105.87,105.8,105.86,9471.0,93.3765,93.4207,93.3589,93.4118,9471.0
2018-08-07 11:40:00,105.85,105.86,105.8,105.82,7241.0,93.403,93.4118,93.3589,93.3765,7241.0
2018-08-07 11:50:00,105.81,105.84,105.8,105.84,5009.0,93.3677,93.3942,93.3589,93.3942,5009.0
2018-08-07 12:00:00,105.83,105.87,105.83,105.86,9195.0,93.3854,93.4207,93.3854,93.4118,9195.0
2018-08-07 12:10:00,105.86,105.89,105.86,105.89,12022.0,93.4118,93.4383,93.4118,93.4383,12022.0
2018-08-07 12:20:00,105.88,105.93,105.86,105.87,26525.0,93.4295,93.4736,93.4118,93.4207,26525.0
2018-08-07 12:30:00,105.87,105.87,105.83,105.87,4669.0,93.4207,93.4207,93.3854,93.4207,4669.0
2018-08-07 12:40:00,105.87,105.9,105.87,105.89,6132.0,93.4207,93.4471,93.4207,93.4383,6132.0
2018-08-07 12:50:00,105.88,105.89,105.88,105.88,20327.0,93.4295,93.4383,93.4295,93.4295,20327.0
2018-08-07 13:00:00,105.88,105.88,105.85,105.87,22101.0,93.4295,93.4295,93.403,93.4207,22101.0
2018-08-07 13:10:00,105.88,105.89,105.82,105.83,5524.0,93.4295,93.4383,93.3765,93.3854,5524.0
2018-08-07 13:20:00,105.82,105.85,105.8,105.83,5136.0,93.3765,93.403,93.3589,93.3854,5136.0
2018-08-07 13:30:00,105.83,105.85,105.81,105.81,2378.0,93.3854,93.403,93.3677,93.3677,2378.0
2018-08-07 13:40:00,105.8,105.87,105.8,105.86,6466.0,93.3589,93.4207,93.3589,93.4118,6466.0
2018-08-07 13:50:00,105.86,105.88,105.85,105.86,6256.0,93.4118,93.4295,93.403,93.4118,6256.0
2018-08-07 14:00:00,105.85,105.88,105.84,105.85,5710.0,93.403,93.4295,93.3942,93.403,5710.0
2018-08-07 14:10:00,105.85,105.86,105.81,105.81,6120.0,93.403,93.4118,93.3677,93.3677,6120.0
2018-08-07 14:20:00,105.83,105.88,105.82,105.87,11525.0,93.3854,93.4295,93.3765,93.4207,11525.0
2018-08-07 14:30:00,105.87,105.87,105.84,105.86,6208.0,93.4207,93.4207,93.3942,93.4118,6208.0
2018-08-07 14:40:00,105.86,105.88,105.84,105.87,12092.0,93.4118,93.4295,93.3942,93.4207,12092.0
2018-08-07 14:50:00,105.89,105.9,105.88,105.9,6854.0,93.4383,93.4471,93.4295,93.4471,6854.0
2018-08-07 15:00:00,105.89,105.9,105.83,105.84,7114.0,93.4383,93.4471,93.3854,93.3942,7114.0
2018-08-07 15:10:00,105.86,105.88,105.85,105.86,7126.0,93.4118,93.4295,93.403,93.4118,7126.0
2018-08-07 15:20:00,105.86,105.91,105.86,105.89,8761.0,93.4118,93.456,93.4118,93.4383,8761.0
2018-08-07 15:30:00,105.87,105.88,105.82,105.83,7068.0,93.4207,93.4295,93.3765,93.3854,7068.0
2018-08-07 15:40:00,105.82,105.83,105.78,105.8,6325.0,93.3765,93.3854,93.3412,93.3589,6325.0
2018-08-07 15:50:00,105.81,105.83,105.77,105.78,17048.0,93.3677,93.3854,93.3324,93.3412,17048.0
2018-08-08 09:30:00,105.73,105.73,105.63,105.69,47461.0,93.2971,93.2971,93.2089,93.2618,47461.0
2018-08-08 09:40:00,105.67,105.68,105.59,105.64,6656.0,93.2442,93.253,93.1736,93.2177,6656.0
2018-08-08 09:50:00,105.65,105.66,105.59,105.61,1342.0,93.2265,93.2354,93.1736,93.1912,1342.0
2018-08-08 10:00:00,105.6,105.61,105.55,105.6,2894.0,93.1824,93.1912,93.1383,93.1824,2894.0
2018-08-08 10:10:00,105.58,105.62,105.49,105.49,5459.0,93.1648,93.2001,93.0853,93.0853,5459.0
2018-08-08 10:20:00,105.49,105.51,105.45,105.51,4013.0,93.0853,93.103,93.0501,93.103,4013.0
2018-08-08 10:30:00,105.5,105.52,105.41,105.43,5051.0,93.0942,93.1118,93.0148,93.0324,5051.0
2018-08-08 10:40:00,105.42,105.47,105.41,105.47,3216.0,93.0236,93.0677,93.0148,93.0677,3216.0
2018-08-08 10:50:00,105.48,105.56,105.47,105.54,3947.0,93.0765,93.1471,93.0677,93.1295,3947.0
2018-08-08 11:00:00,105.56,105.58,105.54,105.54,2558.0,93.1471,93.1648,93.1295,93.1295,2558.0
2018-08-08 11:10:00,105.57,105.59,105.53,105.58,8794.0,93.1559,93.1736,93.1206,93.1648,8794.0
2018-08-08 11:20:00,105.57,105.58,105.52,105.55,4274.0,93.1559,93.1648,93.1118,93.1383,4274.0
2018-08-08 11:30:00,105.57,105.62,105.56,105.62,5825.0,93.1559,93.2001,93.1471,93.2001,5825.0
2018-08-08 11:40:00,105.62,105.62,105.59,105.59,2918.0,93.2001,93.2001,93.1736,93.1736,2918.0
2018-08-08 11:50:00,105.59,105.59,105.55,105.59,2344.0,93.1736,93.1736,93.1383,93.1736,2344.0
2018-08-08 12:00:00,105.58,105.59,105.54,105.56,4053.0,93.1648,93.1736,93.1295,93.1471,4053.0
2018-08-08 12:10:00,105.57,105.59,105.56,105.58,3397.0,93.1559,93.1736,93.1471,93.1648,3397.0
2018-08-08 12:20:00,105.57,105.58,105.49,105.52,29232.0,93.1559,93.1648,93.0853,93.1118,29232.0
2018-08-08 12:30:00,105.52,105.58,105.52,105.58,973.0,93.1118,93.1648,93.1118,93.1648,973.0
2018-08-08 12:40:00,105.59,105.62,105.58,105.62,3190.0,93.1736,93.2001,93.1648,93.2001,3190.0
2018-08-08 12:50:00,105.6,105.61,105.54,105.55,4464.0,93.1824,93.1912,93.1295,93.1383,4464.0
2018-08-08 13:00:00,105.56,105.61,105.56,105.59,2622.0,93.1471,93.1912,93.1471,93.1736,2622.0
2018-08-08 13:10:00,105.6,105.62,105.6,105.62,5067.0,93.1824,93.2001,93.1824,93.2001,5067.0
2018-08-08 13:20:00,105.61,105.62,105.57,105.58,3339.0,93.1912,93.2001,93.1559,93.1648,3339.0
2018-08-08 13:30:00,105.6,105.63,105.58,105.58,2739.0,93.1824,93.2089,93.1648,93.1648,2739.0
2018-08-08 13:40:00,105.57,105.63,105.57,105.62,2398.0,93.1559,93.2089,93.1559,93.2001,2398.0
2018-08-08 13:50:00,105.62,105.67,105.62,105.67,1905.0,93.2001,93.2442,93.2001,93.2442,1905.0
2018-08-08 14:00:00,105.66,105.69,105.65,105.68,1985.0,93.2354,93.2618,93.2265,93.253,1985.0
2018-08-08 14:10:00,105.68,105.7,105.65,105.68,7395.0,93.253,93.2707,93.2265,93.253,7395.0
2018-08-08 14:20:00,105.69,105.69,105.67,105.69,8574.0,93.2618,93.2618,93.2442,93.2618,8574.0
2018-08-08 14:30:00,105.7,105.7,105.66,105.67,8751.0,93.2707,93.2707,93.2354,93.2442,8751.0
2018-08-08 14:40:00,105.67,105.68,105.65,105.65,3889.0,93.2442,93.253,93.2265,93.2265,3889.0
2018-08-08 14:50:00,105.63,105.64,105.62,105.63,2393.0,93.2089,93.2177,93.2001,93.2089,2393.0
2018-08-08 15:00:00,105.65,105.66,105.63,105.64,3711.0,93.2265,93.2354,93.2089,93.2177,3711.0
2018-08-08 15:10:00,105.66,105.7,105.66,105.67,7306.0,93.2354,93.2707,93.2354,93.2442,7306.0
2018-08-08 15:20:00,105.68,105.71,105.67,105.7,4391.0,93.253,93.2795,93.2442,93.2707,4391.0
2018-08-08 15:30:00,105.71,105.73,105.7,105.7,6896.0,93.2795,93.2971,93.2707,93.2707,6896.0
2018-08-08 15:40:00,105.71,105.72,105.66,105.66,2721.0,93.2795,93.2883,93.2354,93.2354,2721.0
2018-08-08 15:50:00,105.66,105.68,105.59,105.6,14093.0,93.2354,93.253,93.1736,93.1824,14093.0
2018-08-09 09:30:00,105.66,105.7,105.61,105.64,12306.0,93.2354,93.2707,93.1912,93.2177,12306.0
2018-08-09 09:40:00,105.68,105.71,105.64,105.7,4634.0,93.253,93.2795,93.2177,93.2707,4634.0
2018-08-09 09:50:00,105.7,105.76,105.69,105.7,5914.0,93.2707,93.3236,93.2618,93.2707,5914.0
2018-08-09 10:00:00,105.69,105.73,105.68,105.7,3993.0,93.2618,93.2971,93.253,93.2707,3993.0
2018-08-09 10:10:00,105.7,105.79,105.69,105.79,4647.0,93.2707,93.3501,93.2618,93.3501,4647.0
2018-08-09 10:20:00,105.77,105.82,105.75,105.81,15492.0,93.3324,93.3765,93.3148,93.3677,15492.0
2018-08-09 10:30:00,105.82,105.82,105.79,105.8,3563.0,93.3765,93.3765,93.3501,93.3589,3563.0
2018-08-09 10:40:00,105.8,105.86,105.8,105.85,7659.0,93.3589,93.4118,93.3589,93.403,7659.0
2018-08-09 10:50:00,105.82,105.83,105.77,105.77,16166.0,93.3765,93.3854,93.3324,93.3324,16166.0
2018-08-09 11:00:00,105.78,105.85,105.78,105.8,14174.0,93.3412,93.403,93.3412,93.3589,14174.0
2018-08-09 11:10:00,105.76,105.78,105.75,105.76,3619.0,93.3236,93.3412,93.3148,93.3236,3619.0
2018-08-09 11:20:00,105.76,105.76,105.71,105.75,1807.0,93.3236,93.3236,93.2795,93.3148,1807.0
2018-08-09 11:30:00,105.75,105.75,105.69,105.7,9106.0,93.3148,93.3148,93.2618,93.2707,9106.0
2018-08-09 11:40:00,105.69,105.71,105.6,105.6,2642.0,93.2618,93.2795,93.1824,93.1824,2642.0
2018-08-09 11:50:00,105.56,105.61,105.55,105.61,8365.0,93.1471,93.1912,93.1383,93.1912,8365.0
2018-08-09 12:00:00,105.6,105.64,105.6,105.64,5544.0,93.1824,93.2177,93.1824,93.2177,5544.0
2018-08-09 12:10:00,105.63,105.65,105.61,105.62,4287.0,93.2089,93.2265,93.1912,93.2001,4287.0
2018-08-09 12:20:00,105.63,105.65,105.62,105.65,2061.0,93.2089,93.2265,93.2001,93.2265,2061.0
2018-08-09 12:30:00,105.64,105.68,105.63,105.67,2117.0,93.2177,93.253,93.2089,93.2442,2117.0
2018-08-09 12:40:00,105.67,105.69,105.66,105.69,1260.0,93.2442,93.2618,93.2354,93.2618,1260.0
2018-08-09 12:50:00,105.7,105.74,105.7,105.74,4042.0,93.2707,93.306,93.2707,93.306,4042.0
2018-08-09 13:00:00,105.7,105.73,105.67,105.68,27036.0,93.2707,93.2971,93.2442,93.253,27036.0
2018-08-09 13:10:00,105.67,105.7,105.66,105.69,3908.0,93.2442,93.2707,93.2354,93.2618,3908.0
2018-08-09 13:20:00,105.68,105.71,105.67,105.7,1105.0,93.253,93.2795,93.2442,93.2707,1105.0
2018-08-09 13:30:00,105.71,105.71,105.69,105.71,2448.0,93.2795,93.2795,93.2618,93.2795,2448.0
2018-08-09 13:40:00,105.71,105.73,105.7,105.7,1814.0,93.2795,93.2971,93.2707,93.2707,1814.0
2018-08-09 13:50:00,105.7,105.71,105.69,105.7,3108.0,93.2707,93.2795,93.2618,93.2707,3108.0
2018-08-09 14:00:00,105.7,105.7,105.64,105.64,4855.0,93.2707,93.2707,93.2177,93.2177,4855.0
2018-08-09 14:10:00,105.65,105.66,105.6,105.62,5822.0,93.2265,93.2354,93.1824,93.2001,5822.0
2018-08-09 14:20:00,105.62,105.63,105.6,105.6,3048.0,93.2001,93.2089,93.1824,93.1824,3048.0
2018-08-09 14:30:00,105.65,105.66,105.64,105.65,2932.0,93.2265,93.2354,93.2177,93.2265,2932.0
2018-08-09 14:40:00,105.65,105.66,105.61,105.62,4024.0,93.2265,93.2354,93.1912,93.2001,4024.0
2018-08-09 14:50:00,105.61,105.62,105.58,105.58,8455.0,93.1912,93.2001,93.1648,93.1648,8455.0
2018-08-09 15:00:00,105.59,105.61,105.58,105.59,2120.0,93.1736,93.1912,93.1648,93.1736,2120.0
2018-08-09 15:10:00,105.58,105.62,105.58,105.61,3319.0,93.1648,93.2001,93.1648,93.1912,3319.0
2018-08-09 15:20:00,105.6,105.61,105.58,105.6,3401.0,93.1824,93.1912,93.1648,93.1824,3401.0
2018-08-09 15:30:00,105.61,105.61,105.57,105.6,6890.0,93.1912,93.1912,93.1559,93.1824,6890.0
2018-08-09 15:40:00,105.58,105.59,105.45,105.46,12312.0,93.1648,93.1736,93.0501,93.0589,12312.0
2018-08-09 15:50:00,105.46,105.5,105.42,105.48,23063.0,93.0589,93.0942,93.0236,93.0765,23063.0
2018-08-10 09:30:00,104.96,104.96,104.79,104.79,7256.0,92.6177,92.6177,92.4677,92.4677,7256.0
2018-08-10 09:40:00,104.82,104.96,104.81,104.92,3257.0,92.4941,92.6177,92.4853,92.5824,3257.0
2018-08-10 09:50:00,104.94,104.94,104.73,104.75,10089.0,92.6,92.6,92.4147,92.4324,10089.0
2018-08-10 10:00:00,104.72,104.77,104.68,104.76,10338.0,92.4059,92.45,92.3706,92.4412,10338.0
2018-08-10 10:10:00,104.79,104.91,104.79,104.91,2374.0,92.4677,92.5736,92.4677,92.5736,2374.0
2018-08-10 10:20:00,104.91,104.91,104.79,104.79,23631.0,92.5736,92.5736,92.4677,92.4677,23631.0
2018-08-10 10:30:00,104.8,104.89,104.78,104.82,7496.0,92.4765,92.5559,92.4588,92.4941,7496.0
2018-08-10 10:40:00,104.85,104.89,104.82,104.87,9908.0,92.5206,92.5559,92.4941,92.5383,9908.0
2018-08-10 10:50:00,104.86,104.97,104.84,104.97,3574.0,92.5294,92.6265,92.5118,92.6265,3574.0
2018-08-10 11:00:00,104.98,105.01,104.95,104.96,3435.0,92.6353,92.6618,92.6088,92.6177,3435.0
2018-08-10 11:10:00,104.93,104.97,104.91,104.97,1915.0,92.5912,92.6265,92.5736,92.6265,1915.0
2018-08-10 11:20:00,105.0,105.05,104.99,105.05,1101.0,92.653,92.6971,92.6441,92.6971,1101.0
2018-08-10 11:30:00,105.02,105.12,105.01,105.08,3120.0,92.6706,92.7589,92.6618,92.7236,3120.0
2018-08-10 11:40:00,105.07,105.07,105.0,105.04,9006.0,92.7147,92.7147,92.653,92.6883,9006.0
2018-08-10 11:50:00,105.04,105.11,105.01,105.01,25489.0,92.6883,92.75,92.6618,92.6618,25489.0
2018-08-10 12:00:00,104.98,104.99,104.94,104.96,8250.0,92.6353,92.6441,92.6,92.6177,8250.0
2018-08-10 12:10:00,104.94,104.98,104.93,104.98,6604.0,92.6,92.6353,92.5912,92.6353,6604.0
2018-08-10 12:20:00,104.99,105.01,104.97,104.97,3499.0,92.6441,92.6618,92.6265,92.6265,3499.0
2018-08-10 12:30:00,105.01,105.03,104.97,104.97,5234.0,92.6618,92.6794,92.6265,92.6265,5234.0
2018-08-10 12:40:00,105.0,105.0,104.95,104.95,2228.0,92.653,92.653,92.6088,92.6088,2228.0
2018-08-10 12:50:00,104.94,104.95,104.93,104.94,733.0,92.6,92.6088,92.5912,92.6,733.0
2018-08-10 13:00:00,104.93,104.94,104.92,104.94,899.0,92.5912,92.6,92.5824,92.6,899.0
2018-08-10 13:10:00,104.95,104.96,104.85,104.85,3561.0,92.6088,92.6177,92.5206,92.5206,3561.0
2018-08-10 13:20:00,104.88,104.91,104.86,104.9,3715.0,92.5471,92.5736,92.5294,92.5647,3715.0
2018-08-10 13:30:00,104.88,104.88,104.79,104.79,5372.0,92.5471,92.5471,92.4677,92.4677,5372.0
2018-08-10 13:40:00,104.79,104.81,104.72,104.72,2932.0,92.4677,92.4853,92.4059,92.4059,2932.0
2018-08-10 13:50:00,104.76,104.77,104.7,104.7,1216.0,92.4412,92.45,92.3882,92.3882,1216.0
2018-08-10 14:00:00,104.7,104.75,104.66,104.75,6719.0,92.3882,92.4324,92.3529,92.4324,6719.0
2018-08-10 14:10:00,104.72,104.78,104.72,104.74,3931.0,92.4059,92.4588,92.4059,92.4235,3931.0
2018-08-10 14:20:00,104.73,104.74,104.59,104.59,2262.0,92.4147,92.4235,92.2912,92.2912,2262.0
2018-08-10 14:30:00,104.56,104.64,104.56,104.63,6047.0,92.2647,92.3353,92.2647,92.3265,6047.0
2018-08-10 14:40:00,104.64,104.67,104.62,104.62,3540.0,92.3353,92.3618,92.3177,92.3177,3540.0
2018-08-10 14:50:00,104.66,104.69,104.65,104.66,4149.0,92.3529,92.3794,92.3441,92.3529,4149.0
2018-08-10 15:00:00,104.63,104.63,104.55,104.59,25992.0,92.3265,92.3265,92.2559,92.2912,25992.0
2018-08-10 15:10:00,104.58,104.72,104.57,104.71,18560.0,92.2824,92.4059,92.2735,92.3971,18560.0
2018-08-10 15:20:00,104.72,104.87,104.72,104.81,12067.0,92.4059,92.5383,92.4059,92.4853,12067.0
2018-08-10 15:30:00,104.84,104.84,104.76,104.79,3353.0,92.5118,92.5118,92.4412,92.4677,3353.0
2018-08-10 15:40:00,104.78,104.78,104.69,104.72,8557.0,92.4588,92.4588,92.3794,92.4059,8557.0
2018-08-10 15:50:00,104.71,104.79,104.71,104.75,23446.0,92.3971,92.4677,92.3971,92.4324,23446.0
2018-08-13 09:30:00,104.87,104.91,104.74,104.75,20079.0,92.5383,92.5736,92.4235,92.4324,20079.0
2018-08-13 09:40:00,104.75,104.94,104.75,104.89,19291.0,92.4324,92.6,92.4324,92.5559,19291.0
2018-08-13 09:50:00,104.9,104.9,104.85,104.86,25089.0,92.5647,92.5647,92.5206,92.5294,25089.0
2018-08-13 10:00:00,104.86,104.91,104.83,104.91,7915.0,92.5294,92.5736,92.503,92.5736,7915.0
2018-08-13 10:10:00,104.9,104.93,104.85,104.86,9872.0,92.5647,92.5912,92.5206,92.5294,9872.0
2018-08-13 10:20:00,104.87,104.9,104.81,104.81,24344.0,92.5383,92.5647,92.4853,92.4853,24344.0
2018-08-13 10:30:00,104.82,104.86,104.82,104.83,13359.0,92.4941,92.5294,92.4941,92.503,13359.0
2018-08-13 10:40:00,104.84,104.86,104.79,104.8,9755.0,92.5118,92.5294,92.4677,92.4765,9755.0
2018-08-13 10:50:00,104.81,104.82,104.74,104.74,13787.0,92.4853,92.4941,92.4235,92.4235,13787.0
2018-08-13 11:00:00,104.74,104.79,104.65,104.66,12302.0,92.4235,92.4677,92.3441,92.3529,12302.0
2018-08-13 11:10:00,104.66,104.67,104.55,104.56,9288.0,92.3529,92.3618,92.2559,92.2647,9288.0
2018-08-13 11:20:00,104.56,104.58,104.52,104.53,9598.0,92.2647,92.2824,92.2294,92.2382,9598.0
2018-08-13 11:30:00,104.53,104.54,104.49,104.51,19843.0,92.2382,92.2471,92.2029,92.2206,19843.0
2018-08-13 11:40:00,104.51,104.56,104.48,104.48,6001.0,92.2206,92.2647,92.1941,92.1941,6001.0
2018-08-13 11:50:00,104.5,104.5,104.34,104.34,11638.0,92.2118,92.2118,92.0706,92.0706,11638.0
2018-08-13 12:00:00,104.3,104.35,104.28,104.34,7459.0,92.0353,92.0794,92.0176,92.0706,7459.0
2018-08-13 12:10:00,104.33,104.37,104.3,104.3,6810.0,92.0618,92.097,92.0353,92.0353,6810.0
2018-08-13 12:20:00,104.3,104.35,104.17,104.22,21383.0,92.0353,92.0794,91.9206,91.9647,21383.0
2018-08-13 12:30:00,104.21,104.27,104.17,104.25,7352.0,91.9559,92.0088,91.9206,91.9912,7352.0
2018-08-13 12:40:00,104.25,104.27,104.19,104.2,8232.0,91.9912,92.0088,91.9382,91.947,8232.0
2018-08-13 12:50:00,104.19,104.25,104.15,104.17,59154.0,91.9382,91.9912,91.9029,91.9206,59154.0
2018-08-13 13:00:00,104.15,104.16,104.05,104.11,10660.0,91.9029,91.9117,91.8147,91.8676,10660.0
2018-08-13 13:10:00,104.11,104.27,104.11,104.27,9743.0,91.8676,92.0088,91.8676,92.0088,9743.0
2018-08-13 13:20:00,104.27,104.32,104.25,104.31,7676.0,92.0088,92.0529,91.9912,92.0441,7676.0
2018-08-13 13:30:00,104.34,104.39,104.28,104.28,9323.0,92.0706,92.1147,92.0176,92.0176,9323.0
2018-08-13 13:40:00,104.31,104.32,104.26,104.26,8400.0,92.0441,92.0529,92.0,92.0,8400.0
2018-08-13 13:50:00,104.29,104.36,104.29,104.31,8584.0,92.0265,92.0882,92.0265,92.0441,8584.0
2018-08-13 14:00:00,104.31,104.46,104.3,104.42,12308.0,92.0441,92.1765,92.0353,92.1412,12308.0
2018-08-13 14:10:00,104.41,104.47,104.41,104.45,40052.0,92.1323,92.1853,92.1323,92.1676,40052.0
2018-08-13 14:20:00,104.44,104.58,104.44,104.56,18240.0,92.1588,92.2824,92.1588,92.2647,18240.0
2018-08-13 14:30:00,104.57,104.59,104.46,104.49,20768.0,92.2735,92.2912,92.1765,92.2029,20768.0
2018-08-13 14:40:00,104.49,104.51,104.47,104.5,6137.0,92.2029,92.2206,92.1853,92.2118,6137.0
2018-08-13 14:50:00,104.47,104.47,104.39,104.42,14008.0,92.1853,92.1853,92.1147,92.1412,14008.0
2018-08-13 15:00:00,104.37,104.39,104.33,104.39,10732.0,92.097,92.1147,92.0618,92.1147,10732.0
2018-08-13 15:10:00,104.38,104.47,104.38,104.42,15866.0,92.1059,92.1853,92.1059,92.1412,15866.0
2018-08-13 15:20:00,104.42,104.43,104.33,104.33,15440.0,92.1412,92.15,92.0618,92.0618,15440.0
2018-08-13 15:30:00,104.34,104.38,104.3,104.38,14191.0,92.0706,92.1059,92.0353,92.1059,14191.0
2018-08-13 15:40:00,104.35,104.39,104.26,104.26,15519.0,92.0794,92.1147,92.0,92.0,15519.0
2018-08-13 15:50:00,104.25,104.28,104.2,104.23,180962.0,91.9912,92.0176,91.947,91.9735,180962.0
2018-08-14 09:30:00,104.54,104.75,104.54,104.66,8210.0,92.2471,92.4324,92.2471,92.3529,8210.0
2018-08-14 09:40:00,104.72,104.85,104.72,104.76,8053.0,92.4059,92.5206,92.4059,92.4412,8053.0
2018-08-14 09:50:00,104.76,104.8,104.7,104.78,3846.0,92.4412,92.4765,92.3882,92.4588,3846.0
2018-08-14 10:00:00,104.72,104.79,104.64,104.7,6354.0,92.4059,92.4677,92.3353,92.3882,6354.0
2018-08-14 10:10:00,104.73,104.82,104.73,104.8,3261.0,92.4147,92.4941,92.4147,92.4765,3261.0
2018-08-14 10:20:00,104.84,104.94,104.83,104.92,10920.0,92.5118,92.6,92.503,92.5824,10920.0
2018-08-14 10:30:00,104.91,104.98,104.89,104.97,11491.0,92.5736,92.6353,92.5559,92.6265,11491.0
2018-08-14 10:40:00,104.95,105.06,104.95,105.06,5183.0,92.6088,92.7059,92.6088,92.7059,5183.0
2018-08-14 10:50:00,105.08,105.16,105.04,105.09,5752.0,92.7236,92.7942,92.6883,92.7324,5752.0
2018-08-14 11:00:00,105.08,105.15,105.08,105.13,5093.0,92.7236,92.7853,92.7236,92.7677,5093.0
2018-08-14 11:10:00,105.14,105.18,105.02,105.02,11226.0,92.7765,92.8118,92.6706,92.6706,11226.0
2018-08-14 11:20:00,105.04,105.14,105.03,105.13,4118.0,92.6883,92.7765,92.6794,92.7677,4118.0
2018-08-14 11:30:00,105.11,105.15,105.04,105.06,4569.0,92.75,92.7853,92.6883,92.7059,4569.0
2018-08-14 11:40:00,105.09,105.16,105.08,105.14,10388.0,92.7324,92.7942,92.7236,92.7765,10388.0
2018-08-14 11:50:00,105.16,105.16,105.07,105.07,2707.0,92.7942,92.7942,92.7147,92.7147,2707.0
2018-08-14 12:00:00,105.1,105.19,105.1,105.19,3953.0,92.7412,92.8206,92.7412,92.8206,3953.0
2018-08-14 12:10:00,105.16,105.17,105.12,105.16,8563.0,92.7942,92.803,92.7589,92.7942,8563.0
2018-08-14 12:20:00,105.14,105.21,105.14,105.2,2621.0,92.7765,92.8383,92.7765,92.8294,2621.0
2018-08-14 12:30:00,105.21,105.21,105.19,105.21,2275.0,92.8383,92.8383,92.8206,92.8383,2275.0
2018-08-14 12:40:00,105.22,105.24,105.17,105.18,5423.0,92.8471,92.8647,92.803,92.8118,5423.0
2018-08-14 12:50:00,105.18,105.18,105.07,105.08,2094.0,92.8118,92.8118,92.7147,92.7236,2094.0
2018-08-14 13:00:00,105.09,105.15,105.08,105.11,10254.0,92.7324,92.7853,92.7236,92.75,10254.0
2018-08-14 13:10:00,105.12,105.13,105.1,105.13,9217.0,92.7589,92.7677,92.7412,92.7677,9217.0
2018-08-14 13:20:00,105.11,105.11,105.08,105.11,2877.0,92.75,92.75,92.7236,92.75,2877.0
2018-08-14 13:30:00,105.1,105.16,105.1,105.14,4392.0,92.7412,92.7942,92.7412,92.7765,4392.0
2018-08-14 13:40:00,105.12,105.15,105.11,105.12,4398.0,92.7589,92.7853,92.75,92.7589,4398.0
2018-08-14 13:50:00,105.12,105.2,105.08,105.19,5812.0,92.7589,92.8294,92.7236,92.8206,5812.0
2018-08-14 14:00:00,105.2,105.21,105.13,105.13,4245.0,92.8294,92.8383,92.7677,92.7677,4245.0
2018-08-14 14:10:00,105.15,105.19,105.15,105.19,13544.0,92.7853,92.8206,92.7853,92.8206,13544.0
2018-08-14 14:20:00,105.2,105.2,105.12,105.14,11081.0,92.8294,92.8294,92.7589,92.7765,11081.0
2018-08-14 14:30:00,105.14,105.21,105.14,105.19,4402.0,92.7765,92.8383,92.7765,92.8206,4402.0
2018-08-14 14:40:00,105.19,105.21,105.15,105.15,5109.0,92.8206,92.8383,92.7853,92.7853,5109.0
2018-08-14 14:50:00,105.16,105.18,105.16,105.16,4659.0,92.7942,92.8118,92.7942,92.7942,4659.0
2018-08-14 15:00:00,105.17,105.2,105.16,105.19,9194.0,92.803,92.8294,92.7942,92.8206,9194.0
2018-08-14 15:10:00,105.2,105.22,105.18,105.21,3182.0,92.8294,92.8471,92.8118,92.8383,3182.0
2018-08-14 15:20:00,105.19,105.21,105.16,105.19,10009.0,92.8206,92.8383,92.7942,92.8206,10009.0
2018-08-14 15:30:00,105.17,105.19,105.15,105.18,8600.0,92.803,92.8206,92.7853,92.8118,8600.0
2018-08-14 15:40:00,105.15,105.15,105.11,105.12,6636.0,92.7853,92.7853,92.75,92.7589,6636.0
2018-08-14 15:50:00,105.13,105.13,105.07,105.09,13976.0,92.7677,92.7677,92.7147,92.7324,13976.0
2018-08-15 09:30:00,104.6,104.6,104.47,104.51,8057.0,92.3,92.3,92.1853,92.2206,8057.0
2018-08-15 09:40:00,104.45,104.45,104.19,104.24,3222.0,92.1676,92.1676,91.9382,91.9823,3222.0
2018-08-15 09:50:00,104.18,104.21,104.14,104.17,6946.0,91.9294,91.9559,91.8941,91.9206,6946.0
2018-08-15 10:00:00,104.14,104.15,103.92,103.97,11949.0,91.8941,91.9029,91.7,91.7441,11949.0
2018-08-15 10:10:00,103.97,104.06,103.94,104.01,8394.0,91.7441,91.8235,91.7176,91.7794,8394.0
2018-08-15 10:20:00,104.0,104.06,103.98,104.01,4677.0,91.7706,91.8235,91.7529,91.7794,4677.0
2018-08-15 10:30:00,103.99,104.1,103.94,104.1,16794.0,91.7617,91.8588,91.7176,91.8588,16794.0
2018-08-15 10:40:00,104.09,104.1,103.95,103.95,8207.0,91.85,91.8588,91.7264,91.7264,8207.0
2018-08-15 10:50:00,103.93,103.93,103.81,103.84,11687.0,91.7088,91.7088,91.6029,91.6294,11687.0
2018-08-15 11:00:00,103.89,104.06,103.84,104.06,17054.0,91.6735,91.8235,91.6294,91.8235,17054.0
2018-08-15 11:10:00,104.08,104.16,104.02,104.06,18123.0,91.8412,91.9117,91.7882,91.8235,18123.0
2018-08-15 11:20:00,104.11,104.22,104.04,104.18,10007.0,91.8676,91.9647,91.8059,91.9294,10007.0
2018-08-15 11:30:00,104.18,104.27,104.14,104.18,8113.0,91.9294,92.0088,91.8941,91.9294,8113.0
2018-08-15 11:40:00,104.18,104.19,104.1,104.18,3327.0,91.9294,91.9382,91.8588,91.9294,3327.0
2018-08-15 11:50:00,104.18,104.19,104.05,104.06,2071.0,91.9294,91.9382,91.8147,91.8235,2071.0
2018-08-15 12:00:00,104.05,104.21,104.04,104.2,9691.0,91.8147,91.9559,91.8059,91.947,9691.0
2018-08-15 12:10:00,104.16,104.26,104.16,104.26,7788.0,91.9117,92.0,91.9117,92.0,7788.0
2018-08-15 12:20:00,104.24,104.27,104.2,104.26,6028.0,91.9823,92.0088,91.947,92.0,6028.0
2018-08-15 12:30:00,104.29,104.38,104.28,104.38,3984.0,92.0265,92.1059,92.0176,92.1059,3984.0
2018-08-15 12:40:00,104.38,104.38,104.31,104.32,4928.0,92.1059,92.1059,92.0441,92.0529,4928.0
2018-08-15 12:50:00,104.31,104.34,104.28,104.31,3434.0,92.0441,92.0706,92.0176,92.0441,3434.0
2018-08-15 13:00:00,104.32,104.39,104.28,104.32,10806.0,92.0529,92.1147,92.0176,92.0529,10806.0
2018-08-15 13:10:00,104.34,104.35,104.27,104.28,2435.0,92.0706,92.0794,92.0088,92.0176,2435.0
2018-08-15 13:20:00,104.26,104.28,104.16,104.25,9947.0,92.0,92.0176,91.9117,91.9912,9947.0
2018-08-15 13:30:00,104.23,104.23,104.14,104.21,3064.0,91.9735,91.9735,91.8941,91.9559,3064.0
2018-08-15 13:40:00,104.21,104.27,104.2,104.2,3004.0,91.9559,92.0088,91.947,91.947,3004.0
2018-08-15 13:50:00,104.19,104.22,104.18,104.2,2315.0,91.9382,91.9647,91.9294,91.947,2315.0
2018-08-15 14:00:00,104.18,104.18,104.07,104.07,3223.0,91.9294,91.9294,91.8323,91.8323,3223.0
2018-08-15 14:10:00,104.06,104.11,104.0,104.1,11236.0,91.8235,91.8676,91.7706,91.8588,11236.0
2018-08-15 14:20:00,104.07,104.14,104.0,104.0,10296.0,91.8323,91.8941,91.7706,91.7706,10296.0
2018-08-15 14:30:00,104.01,104.16,103.99,104.13,7523.0,91.7794,91.9117,91.7617,91.8853,7523.0
2018-08-15 14:40:00,104.1,104.11,103.99,104.02,7185.0,91.8588,91.8676,91.7617,91.7882,7185.0
2018-08-15 14:50:00,104.06,104.2,104.03,104.18,20971.0,91.8235,91.947,91.797,91.9294,20971.0
2018-08-15 15:00:00,104.23,104.34,104.21,104.31,21103.0,91.9735,92.0706,91.9559,92.0441,21103.0
2018-08-15 15:10:00,104.3,104.3,104.24,104.25,7004.0,92.0353,92.0353,91.9823,91.9912,7004.0
2018-08-15 15:20:00,104.24,104.28,104.23,104.26,3098.0,91.9823,92.0176,91.9735,92.0,3098.0
2018-08-15 15:30:00,104.29,104.46,104.28,104.41,21541.0,92.0265,92.1765,92.0176,92.1323,21541.0
2018-08-15 15:40:00,104.4,104.47,104.36,104.43,7040.0,92.1235,92.1853,92.0882,92.15,7040.0
2018-08-15 15:50:00,104.44,104.44,104.37,104.38,29234.0,92.1588,92.1588,92.097,92.1059,29234.0
2018-08-16 09:30:00,104.82,105.0,104.82,104.93,23590.0,92.4941,92.653,92.4941,92.5912,23590.0
2018-08-16 09:40:00,104.93,104.96,104.87,104.89,6215.0,92.5912,92.6177,92.5383,92.5559,6215.0
2018-08-16 09:50:00,104.9,105.0,104.9,104.92,5728.0,92.5647,92.653,92.5647,92.5824,5728.0
2018-08-16 10:00:00,104.93,105.06,104.92,105.03,46133.0,92.5912,92.7059,92.5824,92.6794,46133.0
2018-08-16 10:10:00,105.04,105.05,104.97,105.01,3715.0,92.6883,92.6971,92.6265,92.6618,3715.0
2018-08-16 10:20:00,104.98,105.05,104.98,105.03,7772.0,92.6353,92.6971,92.6353,92.6794,7772.0
2018-08-16 10:30:00,105.06,105.14,105.06,105.14,3438.0,92.7059,92.7765,92.7059,92.7765,3438.0
2018-08-16 10:40:00,105.14,105.16,105.11,105.14,10287.0,92.7765,92.7942,92.75,92.7765,10287.0
2018-08-16 10:50:00,105.15,105.16,105.11,105.14,2237.0,92.7853,92.7942,92.75,92.7765,2237.0
2018-08-16 11:00:00,105.18,105.22,105.17,105.18,2444.0,92.8118,92.8471,92.803,92.8118,2444.0
2018-08-16 11:10:00,105.19,105.27,105.19,105.26,2488.0,92.8206,92.8912,92.8206,92.8824,2488.0
2018-08-16 11:20:00,105.26,105.34,105.25,105.33,13837.0,92.8824,92.953,92.8736,92.9442,13837.0
2018-08-16 11:30:00,105.32,105.35,105.3,105.33,1480.0,92.9353,92.9618,92.9177,92.9442,1480.0
2018-08-16 11:40:00,105.33,105.34,105.29,105.3,3040.0,92.9442,92.953,92.9089,92.9177,3040.0
2018-08-16 11:50:00,105.31,105.34,105.29,105.32,3342.0,92.9265,92.953,92.9089,92.9353,3342.0
2018-08-16 12:00:00,105.37,105.44,105.34,105.44,9335.0,92.9795,93.0412,92.953,93.0412,9335.0
2018-08-16 12:10:00,105.45,105.52,105.44,105.5,2762.0,93.0501,93.1118,93.0412,93.0942,2762.0
2018-08-16 12:20:00,105.52,105.52,105.44,105.46,5371.0,93.1118,93.1118,93.0412,93.0589,5371.0
2018-08-16 12:30:00,105.42,105.42,105.37,105.38,6018.0,93.0236,93.0236,92.9795,92.9883,6018.0
2018-08-16 12:40:00,105.37,105.37,105.28,105.35,9899.0,92.9795,92.9795,92.9,92.9618,9899.0
2018-08-16 12:50:00,105.32,105.37,105.32,105.34,6547.0,92.9353,92.9795,92.9353,92.953,6547.0
2018-08-16 13:00:00,105.39,105.41,105.34,105.34,2920.0,92.9971,93.0148,92.953,92.953,2920.0
2018-08-16 13:10:00,105.34,105.37,105.33,105.34,6515.0,92.953,92.9795,92.9442,92.953,6515.0
2018-08-16 13:20:00,105.36,105.42,105.35,105.39,4362.0,92.9706,93.0236,92.9618,92.9971,4362.0
2018-08-16 13:30:00,105.37,105.43,105.35,105.41,2844.0,92.9795,93.0324,92.9618,93.0148,2844.0
2018-08-16 13:40:00,105.41,105.42,105.32,105.33,2959.0,93.0148,93.0236,92.9353,92.9442,2959.0
2018-08-16 13:50:00,105.32,105.33,105.3,105.32,4957.0,92.9353,92.9442,92.9177,92.9353,4957.0
2018-08-16 14:00:00,105.32,105.34,105.27,105.33,3503.0,92.9353,92.953,92.8912,92.9442,3503.0
2018-08-16 14:10:00,105.34,105.38,105.34,105.37,7276.0,92.953,92.9883,92.953,92.9795,7276.0
2018-08-16 14:20:00,105.36,105.37,105.28,105.28,8275.0,92.9706,92.9795,92.9,92.9,8275.0
2018-08-16 14:30:00,105.26,105.29,105.21,105.28,13852.0,92.8824,92.9089,92.8383,92.9,13852.0
2018-08-16 14:40:00,105.29,105.31,105.27,105.3,6263.0,92.9089,92.9265,92.8912,92.9177,6263.0
2018-08-16 14:50:00,105.31,105.34,105.28,105.3,5315.0,92.9265,92.953,92.9,92.9177,5315.0
2018-08-16 15:00:00,105.3,105.35,105.28,105.32,8935.0,92.9177,92.9618,92.9,92.9353,8935.0
2018-08-16 15:10:00,105.29,105.34,105.29,105.34,14381.0,92.9089,92.953,92.9089,92.953,14381.0
2018-08-16 15:20:00,105.29,105.35,105.27,105.34,17060.0,92.9089,92.9618,92.8912,92.953,17060.0
2018-08-16 15:30:00,105.32,105.35,105.26,105.27,4747.0,92.9353,92.9618,92.8824,92.8912,4747.0
2018-08-16 15:40:00,105.26,105.27,105.19,105.19,5755.0,92.8824,92.8912,92.8206,92.8206,5755.0
2018-08-16 15:50:00,105.18,105.25,105.12,105.24,38255.0,92.8118,92.8736,92.7589,92.8647,38255.0
2018-08-17 09:30:00,105.09,105.19,105.09,105.19,19194.0,92.7324,92.8206,92.7324,92.8206,19194.0
2018-08-17 09:40:00,105.25,105.32,105.24,105.28,3433.0,92.8736,92.9353,92.8647,92.9,3433.0
2018-08-17 09:50:00,105.25,105.35,105.24,105.32,6973.0,92.8736,92.9618,92.8647,92.9353,6973.0
2018-08-17 10:00:00,105.34,105.37,105.26,105.31,9767.0,92.953,92.9795,92.8824,92.9265,9767.0
2018-08-17 10:10:00,105.29,105.3,105.24,105.27,3188.0,92.9089,92.9177,92.8647,92.8912,3188.0
2018-08-17 10:20:00,105.29,105.3,105.23,105.28,5312.0,92.9089,92.9177,92.8559,92.9,5312.0
2018-08-17 10:30:00,105.29,105.38,105.29,105.34,11980.0,92.9089,92.9883,92.9089,92.953,11980.0
2018-08-17 10:40:00,105.36,105.36,105.3,105.35,5686.0,92.9706,92.9706,92.9177,92.9618,5686.0
2018-08-17 10:50:00,105.36,105.46,105.36,105.4,9183.0,92.9706,93.0589,92.9706,93.0059,9183.0
2018-08-17 11:00:00,105.38,105.41,105.36,105.39,3929.0,92.9883,93.0148,92.9706,92.9971,3929.0
2018-08-17 11:10:00,105.39,105.46,105.38,105.45,10483.0,92.9971,93.0589,92.9883,93.0501,10483.0
2018-08-17 11:20:00,105.45,105.46,105.42,105.44,2595.0,93.0501,93.0589,93.0236,93.0412,2595.0
2018-08-17 11:30:00,105.47,105.51,105.46,105.48,5838.0,93.0677,93.103,93.0589,93.0765,5838.0
2018-08-17 11:40:00,105.5,105.57,105.5,105.55,7013.0,93.0942,93.1559,93.0942,93.1383,7013.0
2018-08-17 11:50:00,105.55,105.59,105.54,105.59,5895.0,93.1383,93.1736,93.1295,93.1736,5895.0
2018-08-17 12:00:00,105.57,105.61,105.55,105.57,3799.0,93.1559,93.1912,93.1383,93.1559,3799.0
2018-08-17 12:10:00,105.57,105.6,105.55,105.56,4895.0,93.1559,93.1824,93.1383,93.1471,4895.0
2018-08-17 12:20:00,105.58,105.59,105.56,105.56,1778.0,93.1648,93.1736,93.1471,93.1471,1778.0
2018-08-17 12:30:00,105.53,105.53,105.48,105.49,1615.0,93.1206,93.1206,93.0765,93.0853,1615.0
2018-08-17 12:40:00,105.49,105.5,105.48,105.5,2514.0,93.0853,93.0942,93.0765,93.0942,2514.0
2018-08-17 12:50:00,105.52,105.52,105.49,105.49,2008.0,93.1118,93.1118,93.0853,93.0853,2008.0
2018-08-17 13:00:00,105.5,105.52,105.48,105.5,4127.0,93.0942,93.1118,93.0765,93.0942,4127.0
2018-08-17 13:10:00,105.5,105.54,105.48,105.54,3432.0,93.0942,93.1295,93.0765,93.1295,3432.0
2018-08-17 13:20:00,105.53,105.54,105.47,105.48,3078.0,93.1206,93.1295,93.0677,93.0765,3078.0
2018-08-17 13:30:00,105.47,105.52,105.47,105.51,3148.0,93.0677,93.1118,93.0677,93.103,3148.0
2018-08-17 13:40:00,105.52,105.56,105.52,105.54,1615.0,93.1118,93.1471,93.1118,93.1295,1615.0
2018-08-17 13:50:00,105.54,105.6,105.54,105.6,3128.0,93.1295,93.1824,93.1295,93.1824,3128.0
2018-08-17 14:00:00,105.6,105.84,105.59,105.78,9086.0,93.1824,93.3942,93.1736,93.3412,9086.0
2018-08-17 14:10:00,105.75,105.82,105.74,105.75,3559.0,93.3148,93.3765,93.306,93.3148,3559.0
2018-08-17 14:20:00,105.76,105.86,105.75,105.84,6538.0,93.3236,93.4118,93.3148,93.3942,6538.0
2018-08-17 14:30:00,105.85,105.85,105.79,105.81,2615.0,93.403,93.403,93.3501,93.3677,2615.0
2018-08-17 14:40:00,105.82,105.87,105.81,105.83,18013.0,93.3765,93.4207,93.3677,93.3854,18013.0
2018-08-17 14:50:00,105.85,105.97,105.84,105.95,3470.0,93.403,93.5089,93.3942,93.4913,3470.0
2018-08-17 15:00:00,105.95,105.95,105.87,105.87,9189.0,93.4913,93.4913,93.4207,93.4207,9189.0
2018-08-17 15:10:00,105.85,105.87,105.83,105.85,8581.0,93.403,93.4207,93.3854,93.403,8581.0
2018-08-17 15:20:00,105.86,105.87,105.83,105.83,15344.0,93.4118,93.4207,93.3854,93.3854,15344.0
2018-08-17 15:30:00,105.81,105.85,105.8,105.82,8247.0,93.3677,93.403,93.3589,93.3765,8247.0
2018-08-17 15:40:00,105.85,105.86,105.82,105.82,4198.0,93.403,93.4118,93.3765,93.3765,4198.0
2018-08-17 15:50:00,105.81,105.82,105.77,105.79,15903.0,93.3677,93.3765,93.3324,93.3501,15903.0
2018-08-20 09:30:00,105.97,106.12,105.96,106.09,21371.0,93.5089,93.6413,93.5001,93.6148,21371.0
2018-08-20 09:40:00,106.1,106.1,106.04,106.08,8494.0,93.6236,93.6236,93.5707,93.606,8494.0
2018-08-20 09:50:00,106.06,106.07,106.03,106.05,7434.0,93.5883,93.5971,93.5618,93.5795,7434.0
2018-08-20 10:00:00,106.09,106.17,106.08,106.16,4859.0,93.6148,93.6854,93.606,93.6766,4859.0
2018-08-20 10:10:00,106.12,106.12,106.02,106.08,7303.0,93.6413,93.6413,93.553,93.606,7303.0
2018-08-20 10:20:00,106.08,106.13,106.08,106.11,1695.0,93.606,93.6501,93.606,93.6324,1695.0
2018-08-20 10:30:00,106.08,106.13,106.06,106.06,11325.0,93.606,93.6501,93.5883,93.5883,11325.0
2018-08-20 10:40:00,106.03,106.04,105.99,106.04,25278.0,93.5618,93.5707,93.5266,93.5707,25278.0
2018-08-20 10:50:00,106.03,106.04,105.97,106.0,8980.0,93.5618,93.5707,93.5089,93.5354,8980.0
2018-08-20 11:00:00,106.01,106.06,106.01,106.04,3109.0,93.5442,93.5883,93.5442,93.5707,3109.0
2018-08-20 11:10:00,106.07,106.1,106.06,106.1,4046.0,93.5971,93.6236,93.5883,93.6236,4046.0
2018-08-20 11:20:00,106.11,106.11,106.05,106.11,6260.0,93.6324,93.6324,93.5795,93.6324,6260.0
2018-08-20 11:30:00,106.12,106.15,106.08,106.15,5409.0,93.6413,93.6677,93.606,93.6677,5409.0
2018-08-20 11:40:00,106.17,106.23,106.16,106.22,3704.0,93.6854,93.7383,93.6766,93.7295,3704.0
2018-08-20 11:50:00,106.22,106.26,106.21,106.24,6764.0,93.7295,93.7648,93.7207,93.7472,6764.0
2018-08-20 12:00:00,106.22,106.3,106.22,106.3,1087.0,93.7295,93.8001,93.7295,93.8001,1087.0
2018-08-20 12:10:00,106.29,106.32,106.29,106.3,8161.0,93.7913,93.8177,93.7913,93.8001,8161.0
2018-08-20 12:20:00,106.31,106.33,106.29,106.29,33473.0,93.8089,93.8266,93.7913,93.7913,33473.0
2018-08-20 12:30:00,106.29,106.3,106.27,106.3,4726.0,93.7913,93.8001,93.7736,93.8001,4726.0
2018-08-20 12:40:00,106.3,106.31,106.27,106.28,3258.0,93.8001,93.8089,93.7736,93.7825,3258.0
2018-08-20 12:50:00,106.26,106.29,106.26,106.28,2822.0,93.7648,93.7913,93.7648,93.7825,2822.0
2018-08-20 13:00:00,106.29,106.29,106.26,106.27,2032.0,93.7913,93.7913,93.7648,93.7736,2032.0
2018-08-20 13:10:00,106.27,106.29,106.25,106.26,3161.0,93.7736,93.7913,93.756,93.7648,3161.0
2018-08-20 13:20:00,106.27,106.33,106.27,106.31,4129.0,93.7736,93.8266,93.7736,93.8089,4129.0
2018-08-20 13:30:00,106.32,106.34,106.32,106.32,7325.0,93.8177,93.8354,93.8177,93.8177,7325.0
2018-08-20 13:40:00,106.31,106.34,106.3,106.34,2948.0,93.8089,93.8354,93.8001,93.8354,2948.0
2018-08-20 13:50:00,106.33,106.35,106.32,106.35,10866.0,93.8266,93.8442,93.8177,93.8442,10866.0
2018-08-20 14:00:00,106.34,106.35,106.28,106.3,10121.0,93.8354,93.8442,93.7825,93.8001,10121.0
2018-08-20 14:10:00,106.31,106.34,106.3,106.33,53073.0,93.8089,93.8354,93.8001,93.8266,53073.0
2018-08-20 14:20:00,106.32,106.34,106.32,106.34,3735.0,93.8177,93.8354,93.8177,93.8354,3735.0
2018-08-20 14:30:00,106.33,106.34,106.28,106.28,3957.0,93.8266,93.8354,93.7825,93.7825,3957.0
2018-08-20 14:40:00,106.28,106.29,106.25,106.27,2677.0,93.7825,93.7913,93.756,93.7736,2677.0
2018-08-20 14:50:00,106.27,106.28,106.25,106.27,9250.0,93.7736,93.7825,93.756,93.7736,9250.0
2018-08-20 15:00:00,106.27,106.29,106.24,106.27,7408.0,93.7736,93.7913,93.7472,93.7736,7408.0
2018-08-20 15:10:00,106.28,106.33,106.27,106.32,2966.0,93.7825,93.8266,93.7736,93.8177,2966.0
2018-08-20 15:20:00,106.32,106.33,106.3,106.31,6493.0,93.8177,93.8266,93.8001,93.8089,6493.0
2018-08-20 15:30:00,106.31,106.35,106.3,106.34,8636.0,93.8089,93.8442,93.8001,93.8354,8636.0
2018-08-20 15:40:00,106.34,106.37,106.33,106.35,11891.0,93.8354,93.8619,93.8266,93.8442,11891.0
2018-08-20 15:50:00,106.34,106.34,106.26,106.27,33539.0,93.8354,93.8354,93.7648,93.7736,33539.0
2018-08-21 09:30:00,106.41,106.58,106.39,106.58,6766.0,93.8972,94.0472,93.8795,94.0472,6766.0
2018-08-21 09:40:00,106.58,106.59,106.55,106.57,13514.0,94.0472,94.056,94.0207,94.0384,13514.0
2018-08-21 09:50:00,106.57,106.63,106.56,106.6,10219.0,94.0384,94.0913,94.0295,94.0648,10219.0
2018-08-21 10:00:00,106.65,106.65,106.52,106.55,6556.0,94.1089,94.1089,93.9942,94.0207,6556.0
2018-08-21 10:10:00,106.57,106.59,106.56,106.59,13292.0,94.0384,94.056,94.0295,94.056,13292.0
2018-08-21 10:20:00,106.56,106.57,106.53,106.53,6941.0,94.0295,94.0384,94.0031,94.0031,6941.0
2018-08-21 10:30:00,106.54,106.59,106.53,106.53,11534.0,94.0119,94.056,94.0031,94.0031,11534.0
2018-08-21 10:40:00,106.53,106.58,106.52,106.53,7714.0,94.0031,94.0472,93.9942,94.0031,7714.0
2018-08-21 10:50:00,106.53,106.56,106.53,106.54,4916.0,94.0031,94.0295,94.0031,94.0119,4916.0
2018-08-21 11:00:00,106.56,106.57,106.53,106.53,3474.0,94.0295,94.0384,94.0031,94.0031,3474.0
2018-08-21 11:10:00,106.54,106.54,106.46,106.47,3398.0,94.0119,94.0119,93.9413,93.9501,3398.0
2018-08-21 11:20:00,106.47,106.53,106.45,106.5,5950.0,93.9501,94.0031,93.9325,93.9766,5950.0
2018-08-21 11:30:00,106.5,106.63,106.49,106.63,8750.0,93.9766,94.0913,93.9678,94.0913,8750.0
2018-08-21 11:40:00,106.61,106.63,106.61,106.63,6749.0,94.0736,94.0913,94.0736,94.0913,6749.0
2018-08-21 11:50:00,106.63,106.66,106.59,106.65,5615.0,94.0913,94.1178,94.056,94.1089,5615.0
2018-08-21 12:00:00,106.65,106.68,106.65,106.68,2615.0,94.1089,94.1354,94.1089,94.1354,2615.0
2018-08-21 12:10:00,106.68,106.7,106.68,106.69,2148.0,94.1354,94.1531,94.1354,94.1442,2148.0
2018-08-21 12:20:00,106.68,106.74,106.67,106.73,4891.0,94.1354,94.1884,94.1266,94.1795,4891.0
2018-08-21 12:30:00,106.73,106.76,106.73,106.76,1381.0,94.1795,94.206,94.1795,94.206,1381.0
2018-08-21 12:40:00,106.75,106.78,106.75,106.78,3682.0,94.1972,94.2237,94.1972,94.2237,3682.0
2018-08-21 12:50:00,106.77,106.79,106.76,106.77,3368.0,94.2148,94.2325,94.206,94.2148,3368.0
2018-08-21 13:00:00,106.77,106.77,106.72,106.74,8858.0,94.2148,94.2148,94.1707,94.1884,8858.0
2018-08-21 13:10:00,106.72,106.74,106.69,106.72,23863.0,94.1707,94.1884,94.1442,94.1707,23863.0
2018-08-21 13:20:00,106.72,106.77,106.7,106.75,7210.0,94.1707,94.2148,94.1531,94.1972,7210.0
2018-08-21 13:30:00,106.76,106.81,106.76,106.81,8770.0,94.206,94.2501,94.206,94.2501,8770.0
2018-08-21 13:40:00,106.8,106.81,106.76,106.78,4854.0,94.2413,94.2501,94.206,94.2237,4854.0
2018-08-21 13:50:00,106.77,106.8,106.76,106.79,1244.0,94.2148,94.2413,94.206,94.2325,1244.0
2018-08-21 14:00:00,106.78,106.78,106.74,106.75,4393.0,94.2237,94.2237,94.1884,94.1972,4393.0
2018-08-21 14:10:00,106.75,106.78,106.75,106.77,4246.0,94.1972,94.2237,94.1972,94.2148,4246.0
2018-08-21 14:20:00,106.77,106.79,106.75,106.77,12813.0,94.2148,94.2325,94.1972,94.2148,12813.0
2018-08-21 14:30:00,106.75,106.75,106.69,106.69,6704.0,94.1972,94.1972,94.1442,94.1442,6704.0
2018-08-21 14:40:00,106.7,106.73,106.64,106.65,7516.0,94.1531,94.1795,94.1001,94.1089,7516.0
2018-08-21 14:50:00,106.65,106.69,106.62,106.67,8454.0,94.1089,94.1442,94.0825,94.1266,8454.0
2018-08-21 15:00:00,106.68,106.74,106.68,106.73,5337.0,94.1354,94.1884,94.1354,94.1795,5337.0
2018-08-21 15:10:00,106.72,106.74,106.68,106.7,6261.0,94.1707,94.1884,94.1354,94.1531,6261.0
2018-08-21 15:20:00,106.68,106.73,106.66,106.7,5985.0,94.1354,94.1795,94.1178,94.1531,5985.0
2018-08-21 15:30:00,106.69,106.69,106.65,106.66,8246.0,94.1442,94.1442,94.1089,94.1178,8246.0
2018-08-21 15:40:00,106.65,106.65,106.53,106.56,18892.0,94.1089,94.1089,94.0031,94.0295,18892.0
2018-08-21 15:50:00,106.54,106.66,106.52,106.59,29946.0,94.0119,94.1178,93.9942,94.056,29946.0
2018-08-22 09:30:00,106.46,106.48,106.35,106.37,21548.0,93.9413,93.9589,93.8442,93.8619,21548.0
2018-08-22 09:40:00,106.4,106.43,106.34,106.34,6132.0,93.8883,93.9148,93.8354,93.8354,6132.0
2018-08-22 09:50:00,106.34,106.36,106.22,106.31,5110.0,93.8354,93.853,93.7295,93.8089,5110.0
2018-08-22 10:00:00,106.3,106.34,106.3,106.32,7962.0,93.8001,93.8354,93.8001,93.8177,7962.0
2018-08-22 10:10:00,106.34,106.37,106.32,106.34,4535.0,93.8354,93.8619,93.8177,93.8354,4535.0
2018-08-22 10:20:00,106.35,106.37,106.27,106.27,2685.0,93.8442,93.8619,93.7736,93.7736,2685.0
2018-08-22 10:30:00,106.28,106.44,106.27,106.44,1619.0,93.7825,93.9236,93.7736,93.9236,1619.0
2018-08-22 10:40:00,106.41,106.5,106.41,106.49,3582.0,93.8972,93.9766,93.8972,93.9678,3582.0
2018-08-22 10:50:00,106.48,106.49,106.43,106.43,1426.0,93.9589,93.9678,93.9148,93.9148,1426.0
2018-08-22 11:00:00,106.44,106.49,106.43,106.44,6887.0,93.9236,93.9678,93.9148,93.9236,6887.0
2018-08-22 11:10:00,106.44,106.48,106.41,106.48,10658.0,93.9236,93.9589,93.8972,93.9589,10658.0
2018-08-22 11:20:00,106.46,106.49,106.45,106.49,12372.0,93.9413,93.9678,93.9325,93.9678,12372.0
2018-08-22 11:30:00,106.49,106.5,106.45,106.49,4215.0,93.9678,93.9766,93.9325,93.9678,4215.0
2018-08-22 11:40:00,106.51,106.54,106.49,106.49,7317.0,93.9854,94.0119,93.9678,93.9678,7317.0
2018-08-22 11:50:00,106.5,106.5,106.46,106.5,12149.0,93.9766,93.9766,93.9413,93.9766,12149.0
2018-08-22 12:00:00,106.5,106.53,106.49,106.5,26902.0,93.9766,94.0031,93.9678,93.9766,26902.0
2018-08-22 12:10:00,106.5,106.5,106.44,106.46,4372.0,93.9766,93.9766,93.9236,93.9413,4372.0
2018-08-22 12:20:00,106.47,106.48,106.45,106.45,1175.0,93.9501,93.9589,93.9325,93.9325,1175.0
2018-08-22 12:30:00,106.44,106.45,106.4,106.4,4630.0,93.9236,93.9325,93.8883,93.8883,4630.0
2018-08-22 12:40:00,106.43,106.47,106.43,106.46,1395.0,93.9148,93.9501,93.9148,93.9413,1395.0
2018-08-22 12:50:00,106.46,106.48,106.43,106.45,9101.0,93.9413,93.9589,93.9148,93.9325,9101.0
2018-08-22 13:00:00,106.44,106.45,106.39,106.4,1606.0,93.9236,93.9325,93.8795,93.8883,1606.0
2018-08-22 13:10:00,106.4,106.4,106.37,106.4,2153.0,93.8883,93.8883,93.8619,93.8883,2153.0
2018-08-22 13:20:00,106.42,106.44,106.42,106.43,700.0,93.906,93.9236,93.906,93.9148,700.0
2018-08-22 13:30:00,106.44,106.46,106.43,106.46,2088.0,93.9236,93.9413,93.9148,93.9413,2088.0
2018-08-22 13:40:00,106.44,106.45,106.42,106.42,5094.0,93.9236,93.9325,93.906,93.906,5094.0
2018-08-22 13:50:00,106.42,106.44,106.41,106.44,1943.0,93.906,93.9236,93.8972,93.9236,1943.0
2018-08-22 14:00:00,106.48,106.54,106.48,106.51,5736.0,93.9589,94.0119,93.9589,93.9854,5736.0
2018-08-22 14:10:00,106.46,106.47,106.36,106.39,5135.0,93.9413,93.9501,93.853,93.8795,5135.0
2018-08-22 14:20:00,106.37,106.39,106.3,106.35,13883.0,93.8619,93.8795,93.8001,93.8442,13883.0
2018-08-22 14:30:00,106.35,106.37,106.31,106.35,22628.0,93.8442,93.8619,93.8089,93.8442,22628.0
2018-08-22 14:40:00,106.33,106.36,106.3,106.31,4166.0,93.8266,93.853,93.8001,93.8089,4166.0
2018-08-22 14:50:00,106.31,106.36,106.3,106.35,10072.0,93.8089,93.853,93.8001,93.8442,10072.0
2018-08-22 15:00:00,106.36,106.38,106.35,106.38,3795.0,93.853,93.8707,93.8442,93.8707,3795.0
2018-08-22 15:10:00,106.39,106.39,106.35,106.35,2041.0,93.8795,93.8795,93.8442,93.8442,2041.0
2018-08-22 15:20:00,106.37,106.39,106.36,106.37,1567.0,93.8619,93.8795,93.853,93.8619,1567.0
2018-08-22 15:30:00,106.37,106.41,106.37,106.4,4965.0,93.8619,93.8972,93.8619,93.8883,4965.0
2018-08-22 15:40:00,106.39,106.4,106.36,106.37,8624.0,93.8795,93.8883,93.853,93.8619,8624.0
2018-08-22 15:50:00,106.36,106.37,106.32,106.32,21656.0,93.853,93.8619,93.8177,93.8177,21656.0
2018-08-23 09:30:00,106.23,106.24,106.17,106.18,12333.0,93.7383,93.7472,93.6854,93.6942,12333.0
2018-08-23 09:40:00,106.15,106.21,106.15,106.17,5018.0,93.6677,93.7207,93.6677,93.6854,5018.0
2018-08-23 09:50:00,106.19,106.34,106.19,106.21,6929.0,93.703,93.8354,93.703,93.7207,6929.0
2018-08-23 10:00:00,106.19,106.27,106.19,106.27,2807.0,93.703,93.7736,93.703,93.7736,2807.0
2018-08-23 10:10:00,106.28,106.28,106.26,106.28,1090.0,93.7825,93.7825,93.7648,93.7825,1090.0
2018-08-23 10:20:00,106.3,106.37,106.29,106.37,4540.0,93.8001,93.8619,93.7913,93.8619,4540.0
2018-08-23 10:30:00,106.38,106.41,106.37,106.37,3352.0,93.8707,93.8972,93.8619,93.8619,3352.0
2018-08-23 10:40:00,106.33,106.35,106.27,106.28,3024.0,93.8266,93.8442,93.7736,93.7825,3024.0
2018-08-23 10:50:00,106.27,106.27,106.19,106.19,3947.0,93.7736,93.7736,93.703,93.703,3947.0
2018-08-23 11:00:00,106.18,106.23,106.17,106.17,3688.0,93.6942,93.7383,93.6854,93.6854,3688.0
2018-08-23 11:10:00,106.16,106.17,105.99,106.0,3539.0,93.6766,93.6854,93.5266,93.5354,3539.0
2018-08-23 11:20:00,105.99,106.07,105.98,106.05,6854.0,93.5266,93.5971,93.5177,93.5795,6854.0
2018-08-23 11:30:00,106.02,106.04,105.96,105.96,2563.0,93.553,93.5707,93.5001,93.5001,2563.0
2018-08-23 11:40:00,105.96,106.05,105.96,106.03,4884.0,93.5001,93.5795,93.5001,93.5618,4884.0
2018-08-23 11:50:00,106.08,106.1,106.04,106.04,6786.0,93.606,93.6236,93.5707,93.5707,6786.0
2018-08-23 12:00:00,106.06,106.09,106.03,106.07,2382.0,93.5883,93.6148,93.5618,93.5971,2382.0
2018-08-23 12:10:00,106.11,106.13,106.07,106.13,2814.0,93.6324,93.6501,93.5971,93.6501,2814.0
2018-08-23 12:20:00,106.12,106.17,106.12,106.17,3448.0,93.6413,93.6854,93.6413,93.6854,3448.0
2018-08-23 12:30:00,106.16,106.17,106.12,106.12,3595.0,93.6766,93.6854,93.6413,93.6413,3595.0
2018-08-23 12:40:00,106.14,106.18,106.12,106.13,2246.0,93.6589,93.6942,93.6413,93.6501,2246.0
2018-08-23 12:50:00,106.11,106.12,106.07,106.07,4383.0,93.6324,93.6413,93.5971,93.5971,4383.0
2018-08-23 13:00:00,106.09,106.09,106.05,106.07,1059.0,93.6148,93.6148,93.5795,93.5971,1059.0
2018-08-23 13:10:00,106.07,106.07,106.01,106.05,1966.0,93.5971,93.5971,93.5442,93.5795,1966.0
2018-08-23 13:20:00,106.06,106.09,106.04,106.08,3050.0,93.5883,93.6148,93.5707,93.606,3050.0
2018-08-23 13:30:00,106.08,106.09,106.01,106.03,5808.0,93.606,93.6148,93.5442,93.5618,5808.0
2018-08-23 13:40:00,106.07,106.07,106.03,106.04,5107.0,93.5971,93.5971,93.5618,93.5707,5107.0
2018-08-23 13:50:00,106.04,106.04,106.02,106.03,2238.0,93.5707,93.5707,93.553,93.5618,2238.0
2018-08-23 14:00:00,106.03,106.1,106.03,106.07,20974.0,93.5618,93.6236,93.5618,93.5971,20974.0
2018-08-23 14:10:00,106.07,106.11,106.07,106.08,6761.0,93.5971,93.6324,93.5971,93.606,6761.0
2018-08-23 14:20:00,106.1,106.11,106.08,106.1,4221.0,93.6236,93.6324,93.606,93.6236,4221.0
2018-08-23 14:30:00,106.1,106.11,106.07,106.09,4521.0,93.6236,93.6324,93.5971,93.6148,4521.0
2018-08-23 14:40:00,106.08,106.12,106.07,106.1,6092.0,93.606,93.6413,93.5971,93.6236,6092.0
2018-08-23 14:50:00,106.1,106.12,106.07,106.11,13329.0,93.6236,93.6413,93.5971,93.6324,13329.0
2018-08-23 15:00:00,106.12,106.14,106.1,106.14,18723.0,93.6413,93.6589,93.6236,93.6589,18723.0
2018-08-23 15:10:00,106.14,106.17,106.13,106.13,11725.0,93.6589,93.6854,93.6501,93.6501,11725.0
2018-08-23 15:20:00,106.13,106.14,106.11,106.12,3337.0,93.6501,93.6589,93.6324,93.6413,3337.0
2018-08-23 15:30:00,106.12,106.12,106.05,106.07,11502.0,93.6413,93.6413,93.5795,93.5971,11502.0
2018-08-23 15:40:00,106.05,106.06,105.96,106.01,13463.0,93.5795,93.5883,93.5001,93.5442,13463.0
2018-08-23 15:50:00,106.01,106.05,105.98,106.04,17212.0,93.5442,93.5795,93.5177,93.5707,17212.0
2018-08-24 09:30:00,106.26,106.38,106.24,106.28,9307.0,93.7648,93.8707,93.7472,93.7825,9307.0
2018-08-24 09:40:00,106.28,106.28,106.2,106.21,998.0,93.7825,93.7825,93.7119,93.7207,998.0
2018-08-24 09:50:00,106.25,106.26,106.19,106.2,1496.0,93.756,93.7648,93.703,93.7119,1496.0
2018-08-24 10:00:00,106.21,106.35,106.21,106.28,4928.0,93.7207,93.8442,93.7207,93.7825,4928.0
2018-08-24 10:10:00,106.29,106.34,106.28,106.32,6822.0,93.7913,93.8354,93.7825,93.8177,6822.0
2018-08-24 10:20:00,106.34,106.35,106.31,106.34,5989.0,93.8354,93.8442,93.8089,93.8354,5989.0
2018-08-24 10:30:00,106.34,106.51,106.33,106.49,7287.0,93.8354,93.9854,93.8266,93.9678,7287.0
2018-08-24 10:40:00,106.5,106.51,106.46,106.51,4818.0,93.9766,93.9854,93.9413,93.9854,4818.0
2018-08-24 10:50:00,106.46,106.48,106.45,106.45,5041.0,93.9413,93.9589,93.9325,93.9325,5041.0
2018-08-24 11:00:00,106.46,106.47,106.44,106.46,6048.0,93.9413,93.9501,93.9236,93.9413,6048.0
2018-08-24 11:10:00,106.47,106.5,106.47,106.49,2538.0,93.9501,93.9766,93.9501,93.9678,2538.0
2018-08-24 11:20:00,106.53,106.54,106.46,106.46,5586.0,94.0031,94.0119,93.9413,93.9413,5586.0
2018-08-24 11:30:00,106.46,106.59,106.46,106.54,10763.0,93.9413,94.056,93.9413,94.0119,10763.0
2018-08-24 11:40:00,106.52,106.58,106.5,106.58,3960.0,93.9942,94.0472,93.9766,94.0472,3960.0
2018-08-24 11:50:00,106.57,106.62,106.56,106.61,4390.0,94.0384,94.0825,94.0295,94.0736,4390.0
2018-08-24 12:00:00,106.61,106.64,106.6,106.62,3089.0,94.0736,94.1001,94.0648,94.0825,3089.0
2018-08-24 12:10:00,106.64,106.65,106.6,106.61,3617.0,94.1001,94.1089,94.0648,94.0736,3617.0
2018-08-24 12:20:00,106.61,106.66,106.6,106.65,5549.0,94.0736,94.1178,94.0648,94.1089,5549.0
2018-08-24 12:30:00,106.65,106.65,106.59,106.59,837.0,94.1089,94.1089,94.056,94.056,837.0
2018-08-24 12:40:00,106.59,106.63,106.59,106.63,1145.0,94.056,94.0913,94.056,94.0913,1145.0
2018-08-24 12:50:00,106.65,106.65,106.63,106.63,3453.0,94.1089,94.1089,94.0913,94.0913,3453.0
2018-08-24 13:00:00,106.66,106.69,106.65,106.65,1191.0,94.1178,94.1442,94.1089,94.1089,1191.0
2018-08-24 13:10:00,106.63,106.63,106.57,106.6,3073.0,94.0913,94.0913,94.0384,94.0648,3073.0
2018-08-24 13:20:00,106.6,106.61,106.57,106.58,2530.0,94.0648,94.0736,94.0384,94.0472,2530.0
2018-08-24 13:30:00,106.57,106.57,106.51,106.53,3596.0,94.0384,94.0384,93.9854,94.0031,3596.0
2018-08-24 13:40:00,106.5,106.53,106.44,106.52,7485.0,93.9766,94.0031,93.9236,93.9942,7485.0
2018-08-24 13:50:00,106.52,106.58,106.51,106.55,1591.0,93.9942,94.0472,93.9854,94.0207,1591.0
2018-08-24 14:00:00,106.57,106.58,106.55,106.58,1850.0,94.0384,94.0472,94.0207,94.0472,1850.0
2018-08-24 14:10:00,106.57,106.59,106.56,106.58,3501.0,94.0384,94.056,94.0295,94.0472,3501.0
2018-08-24 14:20:00,106.55,106.59,106.53,106.58,4424.0,94.0207,94.056,94.0031,94.0472,4424.0
2018-08-24 14:30:00,106.58,106.58,106.56,106.57,5891.0,94.0472,94.0472,94.0295,94.0384,5891.0
2018-08-24 14:40:00,106.57,106.62,106.56,106.61,3195.0,94.0384,94.0825,94.0295,94.0736,3195.0
2018-08-24 14:50:00,106.6,106.63,106.59,106.61,2511.0,94.0648,94.0913,94.056,94.0736,2511.0
2018-08-24 15:00:00,106.58,106.6,106.55,106.56,7454.0,94.0472,94.0648,94.0207,94.0295,7454.0
2018-08-24 15:10:00,106.56,106.64,106.56,106.64,6415.0,94.0295,94.1001,94.0295,94.1001,6415.0
2018-08-24 15:20:00,106.65,106.65,106.6,106.61,8474.0,94.1089,94.1089,94.0648,94.0736,8474.0
2018-08-24 15:30:00,106.59,106.64,106.59,106.64,4569.0,94.056,94.1001,94.056,94.1001,4569.0
2018-08-24 15:40:00,106.66,106.69,106.65,106.67,6667.0,94.1178,94.1442,94.1089,94.1266,6667.0
2018-08-24 15:50:00,106.67,106.68,106.61,106.64,7401.0,94.1266,94.1354,94.0736,94.1001,7401.0
2018-08-27 09:30:00,107.03,107.16,107.03,107.15,24789.0,94.4443,94.559,94.4443,94.5501,24789.0
2018-08-27 09:40:00,107.16,107.32,107.13,107.26,10422.0,94.559,94.7002,94.5325,94.6472,10422.0
2018-08-27 09:50:00,107.23,107.33,107.23,107.32,10415.0,94.6207,94.709,94.6207,94.7002,10415.0
2018-08-27 10:00:00,107.34,107.38,107.32,107.37,9368.0,94.7178,94.7531,94.7002,94.7443,9368.0
2018-08-27 10:10:00,107.37,107.4,107.35,107.37,24900.0,94.7443,94.7707,94.7266,94.7443,24900.0
2018-08-27 10:20:00,107.36,107.39,107.33,107.33,4978.0,94.7355,94.7619,94.709,94.709,4978.0
2018-08-27 10:30:00,107.32,107.33,107.15,107.15,7454.0,94.7002,94.709,94.5501,94.5501,7454.0
2018-08-27 10:40:00,107.17,107.21,107.17,107.17,3714.0,94.5678,94.6031,94.5678,94.5678,3714.0
2018-08-27 10:50:00,107.19,107.23,107.19,107.23,5013.0,94.5854,94.6207,94.5854,94.6207,5013.0
2018-08-27 11:00:00,107.23,107.26,107.17,107.2,6162.0,94.6207,94.6472,94.5678,94.5943,6162.0
2018-08-27 11:10:00,107.24,107.25,107.2,107.22,2622.0,94.6296,94.6384,94.5943,94.6119,2622.0
2018-08-27 11:20:00,107.24,107.29,107.21,107.29,5858.0,94.6296,94.6737,94.6031,94.6737,5858.0
2018-08-27 11:30:00,107.27,107.29,107.24,107.24,2326.0,94.656,94.6737,94.6296,94.6296,2326.0
2018-08-27 11:40:00,107.2,107.29,107.2,107.28,3726.0,94.5943,94.6737,94.5943,94.6649,3726.0
2018-08-27 11:50:00,107.29,107.38,107.29,107.36,7260.0,94.6737,94.7531,94.6737,94.7355,7260.0
2018-08-27 12:00:00,107.35,107.35,107.3,107.32,13380.0,94.7266,94.7266,94.6825,94.7002,13380.0
2018-08-27 12:10:00,107.34,107.34,107.29,107.31,5734.0,94.7178,94.7178,94.6737,94.6913,5734.0
2018-08-27 12:20:00,107.32,107.35,107.31,107.33,6343.0,94.7002,94.7266,94.6913,94.709,6343.0
2018-08-27 12:30:00,107.34,107.36,107.33,107.34,28160.0,94.7178,94.7355,94.709,94.7178,28160.0
2018-08-27 12:40:00,107.35,107.38,107.34,107.36,56075.0,94.7266,94.7531,94.7178,94.7355,56075.0
2018-08-27 12:50:00,107.36,107.38,107.34,107.38,47285.0,94.7355,94.7531,94.7178,94.7531,47285.0
2018-08-27 13:00:00,107.37,107.39,107.28,107.29,29987.0,94.7443,94.7619,94.6649,94.6737,29987.0
2018-08-27 13:10:00,107.29,107.33,107.29,107.31,70593.0,94.6737,94.709,94.6737,94.6913,70593.0
2018-08-27 13:20:00,107.31,107.31,107.27,107.28,41874.0,94.6913,94.6913,94.656,94.6649,41874.0
2018-08-27 13:30:00,107.28,107.33,107.28,107.32,61362.0,94.6649,94.709,94.6649,94.7002,61362.0
2018-08-27 13:40:00,107.33,107.33,107.3,107.31,62989.0,94.709,94.709,94.6825,94.6913,62989.0
2018-08-27 13:50:00,107.31,107.34,107.29,107.34,65867.0,94.6913,94.7178,94.6737,94.7178,65867.0
2018-08-27 14:00:00,107.34,107.36,107.3,107.31,84617.0,94.7178,94.7355,94.6825,94.6913,84617.0
2018-08-27 14:10:00,107.31,107.33,107.28,107.3,78756.0,94.6913,94.709,94.6649,94.6825,78756.0
2018-08-27 14:20:00,107.3,107.34,107.28,107.33,78164.0,94.6825,94.7178,94.6649,94.709,78164.0
2018-08-27 14:30:00,107.33,107.37,107.33,107.33,77988.0,94.709,94.7443,94.709,94.709,77988.0
2018-08-27 14:40:00,107.33,107.34,107.27,107.28,68989.0,94.709,94.7178,94.656,94.6649,68989.0
2018-08-27 14:50:00,107.3,107.3,107.25,107.29,67241.0,94.6825,94.6825,94.6384,94.6737,67241.0
2018-08-27 15:00:00,107.29,107.29,107.25,107.26,68625.0,94.6737,94.6737,94.6384,94.6472,68625.0
2018-08-27 15:10:00,107.26,107.27,107.16,107.17,57882.0,94.6472,94.656,94.559,94.5678,57882.0
2018-08-27 15:20:00,107.17,107.21,107.16,107.2,63112.0,94.5678,94.6031,94.559,94.5943,63112.0
2018-08-27 15:30:00,107.2,107.24,107.19,107.22,118680.0,94.5943,94.6296,94.5854,94.6119,118680.0
2018-08-27 15:40:00,107.22,107.25,107.2,107.24,156775.0,94.6119,94.6384,94.5943,94.6296,156775.0
2018-08-27 15:50:00,107.24,107.26,107.17,107.25,154259.0,94.6296,94.6472,94.5678,94.6384,154259.0
2018-08-28 09:30:00,107.43,107.54,107.42,107.52,30535.0,94.7972,94.8943,94.7884,94.8766,30535.0
2018-08-28 09:40:00,107.52,107.53,107.46,107.5,15448.0,94.8766,94.8855,94.8237,94.859,15448.0
2018-08-28 09:50:00,107.5,107.5,107.45,107.47,41740.0,94.859,94.859,94.8149,94.8325,41740.0
2018-08-28 10:00:00,107.49,107.5,107.44,107.45,8918.0,94.8502,94.859,94.806,94.8149,8918.0
2018-08-28 10:10:00,107.45,107.46,107.35,107.36,5155.0,94.8149,94.8237,94.7266,94.7355,5155.0
2018-08-28 10:20:00,107.36,107.36,107.3,107.34,8938.0,94.7355,94.7355,94.6825,94.7178,8938.0
2018-08-28 10:30:00,107.32,107.37,107.29,107.31,12474.0,94.7002,94.7443,94.6737,94.6913,12474.0
2018-08-28 10:40:00,107.32,107.32,107.23,107.24,11984.0,94.7002,94.7002,94.6207,94.6296,11984.0
2018-08-28 10:50:00,107.23,107.33,107.23,107.33,15173.0,94.6207,94.709,94.6207,94.709,15173.0
2018-08-28 11:00:00,107.33,107.33,107.27,107.31,12577.0,94.709,94.709,94.656,94.6913,12577.0
2018-08-28 11:10:00,107.31,107.37,107.28,107.29,7351.0,94.6913,94.7443,94.6649,94.6737,7351.0
2018-08-28 11:20:00,107.29,107.36,107.29,107.36,25767.0,94.6737,94.7355,94.6737,94.7355,25767.0
2018-08-28 11:30:00,107.36,107.36,107.2,107.2,329440.0,94.7355,94.7355,94.5943,94.5943,329440.0
2018-08-28 11:40:00,107.19,107.21,107.13,107.14,298116.0,94.5854,94.6031,94.5325,94.5413,298116.0
2018-08-28 11:50:00,107.15,107.16,107.05,107.08,426190.0,94.5501,94.559,94.4619,94.4884,426190.0
2018-08-28 12:00:00,107.06,107.13,107.06,107.13,22767.0,94.4707,94.5325,94.4707,94.5325,22767.0
2018-08-28 12:10:00,107.13,107.21,107.11,107.21,7906.0,94.5325,94.6031,94.5149,94.6031,7906.0
2018-08-28 12:20:00,107.22,107.22,107.16,107.16,18651.0,94.6119,94.6119,94.559,94.559,18651.0
2018-08-28 12:30:00,107.18,107.23,107.16,107.23,9004.0,94.5766,94.6207,94.559,94.6207,9004.0
2018-08-28 12:40:00,107.22,107.24,107.2,107.24,4925.0,94.6119,94.6296,94.5943,94.6296,4925.0
2018-08-28 12:50:00,107.23,107.24,107.22,107.23,9152.0,94.6207,94.6296,94.6119,94.6207,9152.0
2018-08-28 13:00:00,107.24,107.27,107.22,107.26,8297.0,94.6296,94.656,94.6119,94.6472,8297.0
2018-08-28 13:10:00,107.27,107.3,107.26,107.29,3249.0,94.656,94.6825,94.6472,94.6737,3249.0
2018-08-28 13:20:00,107.3,107.3,107.18,107.2,6487.0,94.6825,94.6825,94.5766,94.5943,6487.0
2018-08-28 13:30:00,107.18,107.26,107.17,107.26,4321.0,94.5766,94.6472,94.5678,94.6472,4321.0
2018-08-28 13:40:00,107.28,107.31,107.28,107.28,6522.0,94.6649,94.6913,94.6649,94.6649,6522.0
2018-08-28 13:50:00,107.29,107.32,107.26,107.26,8326.0,94.6737,94.7002,94.6472,94.6472,8326.0
2018-08-28 14:00:00,107.28,107.3,107.27,107.3,4881.0,94.6649,94.6825,94.656,94.6825,4881.0
2018-08-28 14:10:00,107.29,107.31,107.28,107.3,2550.0,94.6737,94.6913,94.6649,94.6825,2550.0
2018-08-28 14:20:00,107.3,107.33,107.29,107.32,9632.0,94.6825,94.709,94.6737,94.7002,9632.0
2018-08-28 14:30:00,107.33,107.33,107.26,107.27,8825.0,94.709,94.709,94.6472,94.656,8825.0
2018-08-28 14:40:00,107.27,107.32,107.27,107.31,11556.0,94.656,94.7002,94.656,94.6913,11556.0
2018-08-28 14:50:00,107.32,107.32,107.28,107.29,1470.0,94.7002,94.7002,94.6649,94.6737,1470.0
2018-08-28 15:00:00,107.31,107.31,107.28,107.31,5456.0,94.6913,94.6913,94.6649,94.6913,5456.0
2018-08-28 15:10:00,107.31,107.36,107.31,107.33,10881.0,94.6913,94.7355,94.6913,94.709,10881.0
2018-08-28 15:20:00,107.31,107.31,107.25,107.29,15478.0,94.6913,94.6913,94.6384,94.6737,15478.0
2018-08-28 15:30:00,107.3,107.33,107.27,107.31,25371.0,94.6825,94.709,94.656,94.6913,25371.0
2018-08-28 15:40:00,107.31,107.31,107.24,107.25,42157.0,94.6913,94.6913,94.6296,94.6384,42157.0
2018-08-28 15:50:00,107.22,107.32,107.21,107.32,83659.0,94.6119,94.7002,94.6031,94.7002,83659.0
2018-08-29 09:30:00,107.41,107.44,107.29,107.36,24729.0,94.7796,94.806,94.6737,94.7355,24729.0
2018-08-29 09:40:00,107.33,107.36,107.25,107.28,31631.0,94.709,94.7355,94.6384,94.6649,31631.0
2018-08-29 09:50:00,107.27,107.33,107.23,107.28,33623.0,94.656,94.709,94.6207,94.6649,33623.0
2018-08-29 10:00:00,107.28,107.32,107.24,107.31,23195.0,94.6649,94.7002,94.6296,94.6913,23195.0
2018-08-29 10:10:00,107.3,107.32,107.26,107.26,18779.0,94.6825,94.7002,94.6472,94.6472,18779.0
2018-08-29 10:20:00,107.28,107.39,107.28,107.39,24835.0,94.6649,94.7619,94.6649,94.7619,24835.0
2018-08-29 10:30:00,107.41,107.46,107.41,107.45,38134.0,94.7796,94.8237,94.7796,94.8149,38134.0
2018-08-29 10:40:00,107.46,107.54,107.44,107.54,27174.0,94.8237,94.8943,94.806,94.8943,27174.0
2018-08-29 10:50:00,107.55,107.55,107.45,107.55,21076.0,94.9031,94.9031,94.8149,94.9031,21076.0
2018-08-29 11:00:00,107.55,107.59,107.51,107.59,24439.0,94.9031,94.9384,94.8678,94.9384,24439.0
2018-08-29 11:10:00,107.59,107.7,107.58,107.66,75251.0,94.9384,95.0355,94.9296,95.0002,75251.0
2018-08-29 11:20:00,107.65,107.75,107.64,107.73,34531.0,94.9914,95.0796,94.9825,95.0619,34531.0
2018-08-29 11:30:00,107.73,107.78,107.69,107.69,41824.0,95.0619,95.1061,95.0266,95.0266,41824.0
2018-08-29 11:40:00,107.69,107.7,107.67,107.7,14756.0,95.0266,95.0355,95.009,95.0355,14756.0
2018-08-29 11:50:00,107.73,107.75,107.72,107.74,24989.0,95.0619,95.0796,95.0531,95.0708,24989.0
2018-08-29 12:00:00,107.77,107.82,107.73,107.81,8729.0,95.0972,95.1414,95.0619,95.1325,8729.0
2018-08-29 12:10:00,107.81,107.87,107.8,107.84,25852.0,95.1325,95.1855,95.1237,95.159,25852.0
2018-08-29 12:20:00,107.83,107.85,107.8,107.83,3699.0,95.1502,95.1678,95.1237,95.1502,3699.0
2018-08-29 12:30:00,107.83,107.89,107.82,107.87,6062.0,95.1502,95.2031,95.1414,95.1855,6062.0
2018-08-29 12:40:00,107.87,107.88,107.84,107.84,1443.0,95.1855,95.1943,95.159,95.159,1443.0
2018-08-29 12:50:00,107.84,107.85,107.81,107.83,3793.0,95.159,95.1678,95.1325,95.1502,3793.0
2018-08-29 13:00:00,107.84,107.88,107.83,107.85,4039.0,95.159,95.1943,95.1502,95.1678,4039.0
2018-08-29 13:10:00,107.85,107.87,107.82,107.82,4486.0,95.1678,95.1855,95.1414,95.1414,4486.0
2018-08-29 13:20:00,107.82,107.82,107.77,107.78,2376.0,95.1414,95.1414,95.0972,95.1061,2376.0
2018-08-29 13:30:00,107.77,107.77,107.74,107.75,4123.0,95.0972,95.0972,95.0708,95.0796,4123.0
2018-08-29 13:40:00,107.75,107.76,107.69,107.7,10338.0,95.0796,95.0884,95.0266,95.0355,10338.0
2018-08-29 13:50:00,107.69,107.71,107.64,107.66,21514.0,95.0266,95.0443,94.9825,95.0002,21514.0
2018-08-29 14:00:00,107.65,107.71,107.65,107.7,27423.0,94.9914,95.0443,94.9914,95.0355,27423.0
2018-08-29 14:10:00,107.71,107.74,107.7,107.72,25405.0,95.0443,95.0708,95.0355,95.0531,25405.0
2018-08-29 14:20:00,107.73,107.74,107.68,107.7,30274.0,95.0619,95.0708,95.0178,95.0355,30274.0
2018-08-29 14:30:00,107.71,107.76,107.69,107.75,27714.0,95.0443,95.0884,95.0266,95.0796,27714.0
2018-08-29 14:40:00,107.73,107.75,107.73,107.74,2099.0,95.0619,95.0796,95.0619,95.0708,2099.0
2018-08-29 14:50:00,107.76,107.76,107.71,107.73,4268.0,95.0884,95.0884,95.0443,95.0619,4268.0
2018-08-29 15:00:00,107.74,107.77,107.74,107.76,4297.0,95.0708,95.0972,95.0708,95.0884,4297.0
2018-08-29 15:10:00,107.77,107.81,107.76,107.81,3221.0,95.0972,95.1325,95.0884,95.1325,3221.0
2018-08-29 15:20:00,107.8,107.85,107.8,107.84,5281.0,95.1237,95.1678,95.1237,95.159,5281.0
2018-08-29 15:30:00,107.84,107.89,107.83,107.89,5079.0,95.159,95.2031,95.1502,95.2031,5079.0
2018-08-29 15:40:00,107.88,107.89,107.82,107.84,5632.0,95.1943,95.2031,95.1414,95.159,5632.0
2018-08-29 15:50:00,107.85,107.85,107.74,107.76,26878.0,95.1678,95.1678,95.0708,95.0884,26878.0
2018-08-30 09:30:00,107.53,107.57,107.46,107.47,11241.0,94.8855,94.9208,94.8237,94.8325,11241.0
2018-08-30 09:40:00,107.51,107.55,107.47,107.47,2445.0,94.8678,94.9031,94.8325,94.8325,2445.0
2018-08-30 09:50:00,107.44,107.44,107.4,107.43,4662.0,94.806,94.806,94.7707,94.7972,4662.0
2018-08-30 10:00:00,107.48,107.52,107.46,107.46,11122.0,94.8413,94.8766,94.8237,94.8237,11122.0
2018-08-30 10:10:00,107.45,107.53,107.44,107.53,5006.0,94.8149,94.8855,94.806,94.8855,5006.0
2018-08-30 10:20:00,107.54,107.55,107.44,107.44,6869.0,94.8943,94.9031,94.806,94.806,6869.0
2018-08-30 10:30:00,107.46,107.54,107.43,107.49,3916.0,94.8237,94.8943,94.7972,94.8502,3916.0
2018-08-30 10:40:00,107.51,107.51,107.45,107.49,3649.0,94.8678,94.8678,94.8149,94.8502,3649.0
2018-08-30 10:50:00,107.48,107.48,107.4,107.41,7002.0,94.8413,94.8413,94.7707,94.7796,7002.0
2018-08-30 11:00:00,107.42,107.48,107.31,107.32,8424.0,94.7884,94.8413,94.6913,94.7002,8424.0
2018-08-30 11:10:00,107.33,107.34,107.32,107.32,4102.0,94.709,94.7178,94.7002,94.7002,4102.0
2018-08-30 11:20:00,107.26,107.28,107.19,107.2,11632.0,94.6472,94.6649,94.5854,94.5943,11632.0
2018-08-30 11:30:00,107.19,107.24,107.19,107.19,9216.0,94.5854,94.6296,94.5854,94.5854,9216.0
2018-08-30 11:40:00,107.17,107.22,107.16,107.2,5956.0,94.5678,94.6119,94.559,94.5943,5956.0
2018-08-30 11:50:00,107.22,107.23,107.18,107.19,10389.0,94.6119,94.6207,94.5766,94.5854,10389.0
2018-08-30 12:00:00,107.19,107.2,107.14,107.16,13296.0,94.5854,94.5943,94.5413,94.559,13296.0
2018-08-30 12:10:00,107.13,107.19,107.13,107.18,6624.0,94.5325,94.5854,94.5325,94.5766,6624.0
2018-08-30 12:20:00,107.19,107.21,107.18,107.21,2618.0,94.5854,94.6031,94.5766,94.6031,2618.0
2018-08-30 12:30:00,107.2,107.23,107.19,107.22,6653.0,94.5943,94.6207,94.5854,94.6119,6653.0
2018-08-30 12:40:00,107.23,107.25,107.2,107.21,3004.0,94.6207,94.6384,94.5943,94.6031,3004.0
2018-08-30 12:50:00,107.23,107.3,107.22,107.29,36106.0,94.6207,94.6825,94.6119,94.6737,36106.0
2018-08-30 13:00:00,107.31,107.33,107.3,107.32,9261.0,94.6913,94.709,94.6825,94.7002,9261.0
2018-08-30 13:10:00,107.33,107.35,107.32,107.34,4609.0,94.709,94.7266,94.7002,94.7178,4609.0
2018-08-30 13:20:00,107.35,107.36,107.33,107.36,11263.0,94.7266,94.7355,94.709,94.7355,11263.0
2018-08-30 13:30:00,107.34,107.38,107.34,107.36,5941.0,94.7178,94.7531,94.7178,94.7355,5941.0
2018-08-30 13:40:00,107.37,107.41,107.34,107.4,4599.0,94.7443,94.7796,94.7178,94.7707,4599.0
2018-08-30 13:50:00,107.41,107.42,107.37,107.38,17178.0,94.7796,94.7884,94.7443,94.7531,17178.0
2018-08-30 14:00:00,107.38,107.4,107.28,107.28,3613.0,94.7531,94.7707,94.6649,94.6649,3613.0
2018-08-30 14:10:00,107.31,107.31,107.03,107.03,17130.0,94.6913,94.6913,94.4443,94.4443,17130.0
2018-08-30 14:20:00,107.02,107.07,106.9,107.02,4473.0,94.4354,94.4796,94.3295,94.4354,4473.0
2018-08-30 14:30:00,107.02,107.14,107.01,107.13,7093.0,94.4354,94.5413,94.4266,94.5325,7093.0
2018-08-30 14:40:00,107.14,107.17,107.08,107.13,9552.0,94.5413,94.5678,94.4884,94.5325,9552.0
2018-08-30 14:50:00,107.12,107.12,107.02,107.03,8199.0,94.5237,94.5237,94.4354,94.4443,8199.0
2018-08-30 15:00:00,107.0,107.0,106.89,106.94,14653.0,94.4178,94.4178,94.3207,94.3648,14653.0
2018-08-30 15:10:00,106.94,106.98,106.87,106.92,5946.0,94.3648,94.4001,94.3031,94.3472,5946.0
2018-08-30 15:20:00,106.92,106.98,106.9,106.96,29504.0,94.3472,94.4001,94.3295,94.3825,29504.0
2018-08-30 15:30:00,106.99,107.04,106.95,106.99,14537.0,94.409,94.4531,94.3737,94.409,14537.0
2018-08-30 15:40:00,107.0,107.07,106.99,107.01,9473.0,94.4178,94.4796,94.409,94.4266,9473.0
2018-08-30 15:50:00,107.0,107.1,106.98,107.08,13061.0,94.4178,94.506,94.4001,94.4884,13061.0
2018-08-31 09:30:00,106.9,107.02,106.88,106.97,6398.0,94.3295,94.4354,94.3119,94.3913,6398.0
2018-08-31 09:40:00,106.96,107.07,106.95,107.07,7033.0,94.3825,94.4796,94.3737,94.4796,7033.0
2018-08-31 09:50:00,107.04,107.07,107.01,107.05,11496.0,94.4531,94.4796,94.4266,94.4619,11496.0
2018-08-31 10:00:00,107.07,107.22,107.07,107.15,10761.0,94.4796,94.6119,94.4796,94.5501,10761.0
2018-08-31 10:10:00,107.17,107.24,107.15,107.21,4040.0,94.5678,94.6296,94.5501,94.6031,4040.0
2018-08-31 10:20:00,107.23,107.25,107.12,107.17,7469.0,94.6207,94.6384,94.5237,94.5678,7469.0
2018-08-31 10:30:00,107.16,107.19,107.15,107.17,5934.0,94.559,94.5854,94.5501,94.5678,5934.0
2018-08-31 10:40:00,107.18,107.18,107.12,107.13,4400.0,94.5766,94.5766,94.5237,94.5325,4400.0
2018-08-31 10:50:00,107.09,107.14,107.09,107.14,1365.0,94.4972,94.5413,94.4972,94.5413,1365.0
2018-08-31 11:00:00,107.15,107.2,107.1,107.11,7087.0,94.5501,94.5943,94.506,94.5149,7087.0
2018-08-31 11:10:00,107.08,107.1,107.05,107.08,2990.0,94.4884,94.506,94.4619,94.4884,2990.0
2018-08-31 11:20:00,107.09,107.1,107.02,107.03,6065.0,94.4972,94.506,94.4354,94.4443,6065.0
2018-08-31 11:30:00,107.03,107.09,107.03,107.09,85730.0,94.4443,94.4972,94.4443,94.4972,85730.0
2018-08-31 11:40:00,107.11,107.12,106.97,106.97,11014.0,94.5149,94.5237,94.3913,94.3913,11014.0
2018-08-31 11:50:00,106.99,107.01,106.93,106.94,9583.0,94.409,94.4266,94.356,94.3648,9583.0
2018-08-31 12:00:00,106.9,106.91,106.8,106.87,12635.0,94.3295,94.3384,94.2413,94.3031,12635.0
2018-08-31 12:10:00,106.85,106.89,106.83,106.89,7364.0,94.2854,94.3207,94.2678,94.3207,7364.0
2018-08-31 12:20:00,106.87,106.88,106.8,106.86,3532.0,94.3031,94.3119,94.2413,94.2942,3532.0
2018-08-31 12:30:00,106.88,106.88,106.74,106.79,12297.0,94.3119,94.3119,94.1884,94.2325,12297.0
2018-08-31 12:40:00,106.82,106.88,106.82,106.86,11519.0,94.259,94.3119,94.259,94.2942,11519.0
2018-08-31 12:50:00,106.86,106.87,106.84,106.86,2140.0,94.2942,94.3031,94.2766,94.2942,2140.0
2018-08-31 13:00:00,106.86,106.89,106.86,106.87,1215.0,94.2942,94.3207,94.2942,94.3031,1215.0
2018-08-31 13:10:00,106.88,106.9,106.86,106.88,3397.0,94.3119,94.3295,94.2942,94.3119,3397.0
2018-08-31 13:20:00,106.89,106.92,106.88,106.89,3459.0,94.3207,94.3472,94.3119,94.3207,3459.0
2018-08-31 13:30:00,106.85,106.94,106.85,106.9,2566.0,94.2854,94.3648,94.2854,94.3295,2566.0
2018-08-31 13:40:00,106.89,106.92,106.87,106.91,4395.0,94.3207,94.3472,94.3031,94.3384,4395.0
2018-08-31 13:50:00,106.92,106.95,106.91,106.95,1824.0,94.3472,94.3737,94.3384,94.3737,1824.0
2018-08-31 14:00:00,106.94,106.94,106.86,106.88,4593.0,94.3648,94.3648,94.2942,94.3119,4593.0
2018-08-31 14:10:00,106.87,106.87,106.83,106.85,1304.0,94.3031,94.3031,94.2678,94.2854,1304.0
2018-08-31 14:20:00,106.89,106.89,106.83,106.85,2467.0,94.3207,94.3207,94.2678,94.2854,2467.0
2018-08-31 14:30:00,106.87,106.88,106.86,106.86,1476.0,94.3031,94.3119,94.2942,94.2942,1476.0
2018-08-31 14:40:00,106.88,106.92,106.86,106.92,2446.0,94.3119,94.3472,94.2942,94.3472,2446.0
2018-08-31 14:50:00,106.94,106.97,106.91,106.91,6215.0,94.3648,94.3913,94.3384,94.3384,6215.0
2018-08-31 15:00:00,106.91,107.02,106.91,107.0,14374.0,94.3384,94.4354,94.3384,94.4178,14374.0
2018-08-31 15:10:00,107.0,107.04,106.97,107.04,14611.0,94.4178,94.4531,94.3913,94.4531,14611.0
2018-08-31 15:20:00,107.05,107.05,106.9,106.9,4709.0,94.4619,94.4619,94.3295,94.3295,4709.0
2018-08-31 15:30:00,106.92,107.15,106.92,107.13,9433.0,94.3472,94.5501,94.3472,94.5325,9433.0
2018-08-31 15:40:00,107.11,107.13,107.07,107.09,11616.0,94.5149,94.5325,94.4796,94.4972,11616.0
2018-08-31 15:50:00,107.11,107.23,107.11,107.13,14509.0,94.5149,94.6207,94.5149,94.5325,14509.0
2018-09-04 09:30:00,107.0,107.07,106.92,106.92,21905.0,94.4178,94.4796,94.3472,94.3472,21905.0
2018-09-04 09:40:00,106.8,106.83,106.74,106.74,7347.0,94.2413,94.2678,94.1884,94.1884,7347.0
2018-09-04 09:50:00,106.73,106.85,106.7,106.84,4618.0,94.1795,94.2854,94.1531,94.2766,4618.0
2018-09-04 10:00:00,106.87,107.02,106.87,107.02,14268.0,94.3031,94.4354,94.3031,94.4354,14268.0
2018-09-04 10:10:00,107.0,107.13,107.0,107.07,87229.0,94.4178,94.5325,94.4178,94.4796,87229.0
2018-09-04 10:20:00,107.12,107.19,107.01,107.02,113939.0,94.5237,94.5854,94.4266,94.4354,113939.0
2018-09-04 10:30:00,107.01,107.07,106.95,106.99,113954.0,94.4266,94.4796,94.3737,94.409,113954.0
2018-09-04 10:40:00,106.99,107.15,106.98,107.15,5053.0,94.409,94.5501,94.4001,94.5501,5053.0
2018-09-04 10:50:00,107.15,107.18,107.11,107.12,4815.0,94.5501,94.5766,94.5149,94.5237,4815.0
2018-09-04 11:00:00,107.08,107.08,106.98,106.98,5064.0,94.4884,94.4884,94.4001,94.4001,5064.0
2018-09-04 11:10:00,107.0,107.01,106.87,106.94,3117.0,94.4178,94.4266,94.3031,94.3648,3117.0
2018-09-04 11:20:00,106.94,106.94,106.84,106.85,4031.0,94.3648,94.3648,94.2766,94.2854,4031.0
2018-09-04 11:30:00,106.86,106.94,106.83,106.94,2257.0,94.2942,94.3648,94.2678,94.3648,2257.0
2018-09-04 11:40:00,106.93,106.93,106.79,106.81,12323.0,94.356,94.356,94.2325,94.2501,12323.0
2018-09-04 11:50:00,106.81,106.82,106.73,106.74,11164.0,94.2501,94.259,94.1795,94.1884,11164.0
2018-09-04 12:00:00,106.75,106.75,106.67,106.68,8287.0,94.1972,94.1972,94.1266,94.1354,8287.0
2018-09-04 12:10:00,106.67,106.75,106.66,106.75,2769.0,94.1266,94.1972,94.1178,94.1972,2769.0
2018-09-04 12:20:00,106.74,106.75,106.61,106.69,8728.0,94.1884,94.1972,94.0736,94.1442,8728.0
2018-09-04 12:30:00,106.68,106.68,106.64,106.67,2253.0,94.1354,94.1354,94.1001,94.1266,2253.0
2018-09-04 12:40:00,106.67,106.74,106.67,106.73,2218.0,94.1266,94.1884,94.1266,94.1795,2218.0
2018-09-04 12:50:00,106.75,106.81,106.75,106.8,4053.0,94.1972,94.2501,94.1972,94.2413,4053.0
2018-09-04 13:00:00,106.81,106.89,106.8,106.85,11397.0,94.2501,94.3207,94.2413,94.2854,11397.0
2018-09-04 13:10:00,106.86,106.86,106.81,106.81,6018.0,94.2942,94.2942,94.2501,94.2501,6018.0
2018-09-04 13:20:00,106.8,106.84,106.8,106.81,993.0,94.2413,94.2766,94.2413,94.2501,993.0
2018-09-04 13:30:00,106.83,106.86,106.81,106.82,48946.0,94.2678,94.2942,94.2501,94.259,48946.0
2018-09-04 13:40:00,106.8,106.87,106.75,106.86,21216.0,94.2413,94.3031,94.1972,94.2942,21216.0
2018-09-04 13:50:00,106.89,106.92,106.86,106.89,3360.0,94.3207,94.3472,94.2942,94.3207,3360.0
2018-09-04 14:00:00,106.89,106.93,106.89,106.9,6573.0,94.3207,94.356,94.3207,94.3295,6573.0
2018-09-04 14:10:00,106.89,106.93,106.86,106.91,8447.0,94.3207,94.356,94.2942,94.3384,8447.0
2018-09-04 14:20:00,106.91,106.98,106.91,106.96,6311.0,94.3384,94.4001,94.3384,94.3825,6311.0
2018-09-04 14:30:00,106.94,106.99,106.93,106.98,2336.0,94.3648,94.409,94.356,94.4001,2336.0
2018-09-04 14:40:00,106.98,107.03,106.94,106.96,7251.0,94.4001,94.4443,94.3648,94.3825,7251.0
2018-09-04 14:50:00,106.96,107.05,106.96,107.02,15731.0,94.3825,94.4619,94.3825,94.4354,15731.0
2018-09-04 15:00:00,107.03,107.03,106.97,107.03,25876.0,94.4443,94.4443,94.3913,94.4443,25876.0
2018-09-04 15:10:00,107.03,107.03,106.95,106.95,21794.0,94.4443,94.4443,94.3737,94.3737,21794.0
2018-09-04 15:20:00,106.96,106.98,106.93,106.95,8587.0,94.3825,94.4001,94.356,94.3737,8587.0
2018-09-04 15:30:00,106.95,106.97,106.92,106.96,6985.0,94.3737,94.3913,94.3472,94.3825,6985.0
2018-09-04 15:40:00,106.94,106.94,106.86,106.89,12883.0,94.3648,94.3648,94.2942,94.3207,12883.0
2018-09-04 15:50:00,106.89,107.02,106.85,107.02,18332.0,94.3207,94.4354,94.2854,94.4354,18332.0
2018-09-05 09:30:00,106.86,106.86,106.72,106.79,16291.0,94.2942,94.2942,94.1707,94.2325,16291.0
2018-09-05 09:40:00,106.87,106.96,106.85,106.95,4589.0,94.3031,94.3825,94.2854,94.3737,4589.0
2018-09-05 09:50:00,106.96,106.96,106.8,106.83,10776.0,94.3825,94.3825,94.2413,94.2678,10776.0
2018-09-05 10:00:00,106.82,106.86,106.78,106.86,4991.0,94.259,94.2942,94.2237,94.2942,4991.0
2018-09-05 10:10:00,106.85,106.85,106.65,106.66,8985.0,94.2854,94.2854,94.1089,94.1178,8985.0
2018-09-05 10:20:00,106.61,106.7,106.49,106.7,6761.0,94.0736,94.1531,93.9678,94.1531,6761.0
2018-09-05 10:30:00,106.68,106.68,106.57,106.64,4228.0,94.1354,94.1354,94.0384,94.1001,4228.0
2018-09-05 10:40:00,106.59,106.82,106.59,106.75,7857.0,94.056,94.259,94.056,94.1972,7857.0
2018-09-05 10:50:00,106.75,106.85,106.73,106.82,6032.0,94.1972,94.2854,94.1795,94.259,6032.0
2018-09-05 11:00:00,106.81,106.84,106.78,106.84,51646.0,94.2501,94.2766,94.2237,94.2766,51646.0
2018-09-05 11:10:00,106.83,106.95,106.82,106.93,10894.0,94.2678,94.3737,94.259,94.356,10894.0
2018-09-05 11:20:00,106.94,106.98,106.76,106.76,3700.0,94.3648,94.4001,94.206,94.206,3700.0
2018-09-05 11:30:00,106.78,106.84,106.72,106.81,10213.0,94.2237,94.2766,94.1707,94.2501,10213.0
2018-09-05 11:40:00,106.86,106.91,106.82,106.91,5993.0,94.2942,94.3384,94.259,94.3384,5993.0
2018-09-05 11:50:00,106.94,107.0,106.94,106.97,11453.0,94.3648,94.4178,94.3648,94.3913,11453.0
2018-09-05 12:00:00,107.01,107.05,107.0,107.0,4912.0,94.4266,94.4619,94.4178,94.4178,4912.0
2018-09-05 12:10:00,106.99,107.02,106.92,107.02,5473.0,94.409,94.4354,94.3472,94.4354,5473.0
2018-09-05 12:20:00,107.02,107.02,106.98,107.02,1324.0,94.4354,94.4354,94.4001,94.4354,1324.0
2018-09-05 12:30:00,107.05,107.1,107.05,107.06,6261.0,94.4619,94.506,94.4619,94.4707,6261.0
2018-09-05 12:40:00,107.05,107.05,107.02,107.02,3072.0,94.4619,94.4619,94.4354,94.4354,3072.0
2018-09-05 12:50:00,107.03,107.03,106.94,106.94,5170.0,94.4443,94.4443,94.3648,94.3648,5170.0
2018-09-05 13:00:00,106.94,107.02,106.93,107.02,4743.0,94.3648,94.4354,94.356,94.4354,4743.0
2018-09-05 13:10:00,107.01,107.13,107.01,107.12,2414.0,94.4266,94.5325,94.4266,94.5237,2414.0
2018-09-05 13:20:00,107.12,107.14,107.06,107.11,6622.0,94.5237,94.5413,94.4707,94.5149,6622.0
2018-09-05 13:30:00,107.12,107.16,107.1,107.13,8651.0,94.5237,94.559,94.506,94.5325,8651.0
2018-09-05 13:40:00,107.09,107.09,107.03,107.03,4792.0,94.4972,94.4972,94.4443,94.4443,4792.0
2018-09-05 13:50:00,107.05,107.06,107.02,107.03,3003.0,94.4619,94.4707,94.4354,94.4443,3003.0
2018-09-05 14:00:00,107.04,107.08,107.0,107.03,66572.0,94.4531,94.4884,94.4178,94.4443,66572.0
2018-09-05 14:10:00,107.02,107.1,106.99,107.1,8052.0,94.4354,94.506,94.409,94.506,8052.0
2018-09-05 14:20:00,107.1,107.1,107.06,107.06,3983.0,94.506,94.506,94.4707,94.4707,3983.0
2018-09-05 14:30:00,107.08,107.14,107.05,107.13,12404.0,94.4884,94.5413,94.4619,94.5325,12404.0
2018-09-05 14:40:00,107.14,107.14,107.09,107.09,3322.0,94.5413,94.5413,94.4972,94.4972,3322.0
2018-09-05 14:50:00,107.05,107.09,107.01,107.08,2079.0,94.4619,94.4972,94.4266,94.4884,2079.0
2018-09-05 15:00:00,107.07,107.09,107.05,107.07,6947.0,94.4796,94.4972,94.4619,94.4796,6947.0
2018-09-05 15:10:00,107.07,107.18,107.04,107.17,7934.0,94.4796,94.5766,94.4531,94.5678,7934.0
2018-09-05 15:20:00,107.14,107.16,107.09,107.1,8567.0,94.5413,94.559,94.4972,94.506,8567.0
2018-09-05 15:30:00,107.11,107.14,107.09,107.12,8903.0,94.5149,94.5413,94.4972,94.5237,8903.0
2018-09-05 15:40:00,107.1,107.12,106.99,106.99,17914.0,94.506,94.5237,94.409,94.409,17914.0
2018-09-05 15:50:00,106.98,107.11,106.96,107.09,21224.0,94.4001,94.5149,94.3825,94.4972,21224.0
2018-09-06 09:30:00,107.1,107.23,107.1,107.15,9876.0,94.506,94.6207,94.506,94.5501,9876.0
2018-09-06 09:40:00,107.17,107.31,107.17,107.27,4324.0,94.5678,94.6913,94.5678,94.656,4324.0
2018-09-06 09:50:00,107.25,107.36,107.23,107.35,4535.0,94.6384,94.7355,94.6207,94.7266,4535.0
2018-09-06 10:00:00,107.27,107.3,107.16,107.16,9497.0,94.656,94.6825,94.559,94.559,9497.0
2018-09-06 10:10:00,107.15,107.15,107.0,107.02,3398.0,94.5501,94.5501,94.4178,94.4354,3398.0
2018-09-06 10:20:00,107.01,107.06,106.96,107.06,6307.0,94.4266,94.4707,94.3825,94.4707,6307.0
2018-09-06 10:30:00,107.07,107.08,106.9,106.97,6093.0,94.4796,94.4884,94.3295,94.3913,6093.0
2018-09-06 10:40:00,107.01,107.04,106.83,106.85,13225.0,94.4266,94.4531,94.2678,94.2854,13225.0
2018-09-06 10:50:00,106.87,106.96,106.81,106.92,8709.0,94.3031,94.3825,94.2501,94.3472,8709.0
2018-09-06 11:00:00,106.87,106.87,106.7,106.75,6243.0,94.3031,94.3031,94.1531,94.1972,6243.0
2018-09-06 11:10:00,106.76,106.78,106.68,106.68,5465.0,94.206,94.2237,94.1354,94.1354,5465.0
2018-09-06 11:20:00,106.68,106.83,106.66,106.78,3135.0,94.1354,94.2678,94.1178,94.2237,3135.0
2018-09-06 11:30:00,106.79,106.83,106.78,106.78,4173.0,94.2325,94.2678,94.2237,94.2237,4173.0
2018-09-06 11:40:00,106.81,106.84,106.73,106.84,3032.0,94.2501,94.2766,94.1795,94.2766,3032.0
2018-09-06 11:50:00,106.86,106.93,106.81,106.88,12843.0,94.2942,94.356,94.2501,94.3119,12843.0
2018-09-06 12:00:00,106.88,106.88,106.8,106.86,5545.0,94.3119,94.3119,94.2413,94.2942,5545.0
2018-09-06 12:10:00,106.83,106.83,106.79,106.8,2320.0,94.2678,94.2678,94.2325,94.2413,2320.0
2018-09-06 12:20:00,106.8,106.82,106.76,106.77,10679.0,94.2413,94.259,94.206,94.2148,10679.0
2018-09-06 12:30:00,106.77,106.8,106.72,106.73,11338.0,94.2148,94.2413,94.1707,94.1795,11338.0
2018-09-06 12:40:00,106.73,106.84,106.73,106.79,23303.0,94.1795,94.2766,94.1795,94.2325,23303.0
2018-09-06 12:50:00,106.78,106.79,106.71,106.72,39166.0,94.2237,94.2325,94.1619,94.1707,39166.0
2018-09-06 13:00:00,106.7,106.71,106.6,106.63,25416.0,94.1531,94.1619,94.0648,94.0913,25416.0
2018-09-06 13:10:00,106.61,106.74,106.59,106.74,23918.0,94.0736,94.1884,94.056,94.1884,23918.0
2018-09-06 13:20:00,106.73,106.77,106.72,106.73,18499.0,94.1795,94.2148,94.1707,94.1795,18499.0
2018-09-06 13:30:00,106.72,106.8,106.72,106.78,20898.0,94.1707,94.2413,94.1707,94.2237,20898.0
2018-09-06 13:40:00,106.78,106.85,106.78,106.79,69600.0,94.2237,94.2854,94.2237,94.2325,69600.0
2018-09-06 13:50:00,106.79,106.81,106.76,106.77,15850.0,94.2325,94.2501,94.206,94.2148,15850.0
2018-09-06 14:00:00,106.79,106.85,106.75,106.85,8951.0,94.2325,94.2854,94.1972,94.2854,8951.0
2018-09-06 14:10:00,106.85,106.88,106.83,106.84,5378.0,94.2854,94.3119,94.2678,94.2766,5378.0
2018-09-06 14:20:00,106.84,106.84,106.78,106.8,4587.0,94.2766,94.2766,94.2237,94.2413,4587.0
2018-09-06 14:30:00,106.8,106.93,106.8,106.89,45470.0,94.2413,94.356,94.2413,94.3207,45470.0
2018-09-06 14:40:00,106.9,106.95,106.89,106.91,11637.0,94.3295,94.3737,94.3207,94.3384,11637.0
2018-09-06 14:50:00,106.91,106.91,106.86,106.86,5598.0,94.3384,94.3384,94.2942,94.2942,5598.0
2018-09-06 15:00:00,106.86,107.04,106.86,107.03,10361.0,94.2942,94.4531,94.2942,94.4443,10361.0
2018-09-06 15:10:00,107.02,107.06,106.97,106.97,7190.0,94.4354,94.4707,94.3913,94.3913,7190.0
2018-09-06 15:20:00,106.97,107.02,106.97,107.02,6642.0,94.3913,94.4354,94.3913,94.4354,6642.0
2018-09-06 15:30:00,107.03,107.04,106.98,106.98,6828.0,94.4443,94.4531,94.4001,94.4001,6828.0
2018-09-06 15:40:00,106.99,107.0,106.9,106.93,33004.0,94.409,94.4178,94.3295,94.356,33004.0
2018-09-06 15:50:00,106.91,106.93,106.84,106.86,24968.0,94.3384,94.356,94.2766,94.2942,24968.0
2018-09-07 09:30:00,106.49,106.5,106.28,106.45,11020.0,93.9678,93.9766,93.7825,93.9325,11020.0
2018-09-07 09:40:00,106.47,106.61,106.47,106.6,5991.0,93.9501,94.0736,93.9501,94.0648,5991.0
2018-09-07 09:50:00,106.59,106.66,106.57,106.57,4547.0,94.056,94.1178,94.0384,94.0384,4547.0
2018-09-07 10:00:00,106.55,106.65,106.53,106.63,3161.0,94.0207,94.1089,94.0031,94.0913,3161.0
2018-09-07 10:10:00,106.66,106.78,106.66,106.69,11920.0,94.1178,94.2237,94.1178,94.1442,11920.0
2018-09-07 10:20:00,106.7,106.81,106.69,106.74,2570.0,94.1531,94.2501,94.1442,94.1884,2570.0
2018-09-07 10:30:00,106.74,106.77,106.68,106.69,8159.0,94.1884,94.2148,94.1354,94.1442,8159.0
2018-09-07 10:40:00,106.71,106.83,106.67,106.83,5763.0,94.1619,94.2678,94.1266,94.2678,5763.0
2018-09-07 10:50:00,106.81,106.83,106.77,106.77,16158.0,94.2501,94.2678,94.2148,94.2148,16158.0
2018-09-07 11:00:00,106.75,106.78,106.7,106.75,7741.0,94.1972,94.2237,94.1531,94.1972,7741.0
2018-09-07 11:10:00,106.74,106.79,106.72,106.75,10529.0,94.1884,94.2325,94.1707,94.1972,10529.0
2018-09-07 11:20:00,106.78,106.78,106.71,106.75,4188.0,94.2237,94.2237,94.1619,94.1972,4188.0
2018-09-07 11:30:00,106.8,106.88,106.75,106.87,8599.0,94.2413,94.3119,94.1972,94.3031,8599.0
2018-09-07 11:40:00,106.88,106.88,106.79,106.79,1876.0,94.3119,94.3119,94.2325,94.2325,1876.0
2018-09-07 11:50:00,106.82,106.82,106.69,106.69,9719.0,94.259,94.259,94.1442,94.1442,9719.0
2018-09-07 12:00:00,106.69,106.7,106.4,106.41,14761.0,94.1442,94.1531,93.8883,93.8972,14761.0
2018-09-07 12:10:00,106.45,106.55,106.41,106.42,13161.0,93.9325,94.0207,93.8972,93.906,13161.0
2018-09-07 12:20:00,106.46,106.46,106.33,106.35,6724.0,93.9413,93.9413,93.8266,93.8442,6724.0
2018-09-07 12:30:00,106.36,106.45,106.34,106.36,16926.0,93.853,93.9325,93.8354,93.853,16926.0
2018-09-07 12:40:00,106.36,106.4,106.27,106.39,16132.0,93.853,93.8883,93.7736,93.8795,16132.0
2018-09-07 12:50:00,106.44,106.45,106.42,106.44,2699.0,93.9236,93.9325,93.906,93.9236,2699.0
2018-09-07 13:00:00,106.43,106.43,106.35,106.35,1578.0,93.9148,93.9148,93.8442,93.8442,1578.0
2018-09-07 13:10:00,106.34,106.36,106.28,106.3,2705.0,93.8354,93.853,93.7825,93.8001,2705.0
2018-09-07 13:20:00,106.27,106.36,106.27,106.36,4017.0,93.7736,93.853,93.7736,93.853,4017.0
2018-09-07 13:30:00,106.39,106.39,106.3,106.3,6679.0,93.8795,93.8795,93.8001,93.8001,6679.0
2018-09-07 13:40:00,106.28,106.34,106.27,106.31,35874.0,93.7825,93.8354,93.7736,93.8089,35874.0
2018-09-07 13:50:00,106.29,106.36,106.29,106.31,72383.0,93.7913,93.853,93.7913,93.8089,72383.0
2018-09-07 14:00:00,106.3,106.36,106.3,106.34,17787.0,93.8001,93.853,93.8001,93.8354,17787.0
2018-09-07 14:10:00,106.36,106.47,106.35,106.4,7335.0,93.853,93.9501,93.8442,93.8883,7335.0
2018-09-07 14:20:00,106.4,106.53,106.4,106.52,4996.0,93.8883,94.0031,93.8883,93.9942,4996.0
2018-09-07 14:30:00,106.51,106.51,106.46,106.48,4025.0,93.9854,93.9854,93.9413,93.9589,4025.0
2018-09-07 14:40:00,106.49,106.51,106.47,106.51,8024.0,93.9678,93.9854,93.9501,93.9854,8024.0
2018-09-07 14:50:00,106.47,106.55,106.44,106.53,10198.0,93.9501,94.0207,93.9236,94.0031,10198.0
2018-09-07 15:00:00,106.49,106.53,106.48,106.5,9616.0,93.9678,94.0031,93.9589,93.9766,9616.0
2018-09-07 15:10:00,106.51,106.55,106.5,106.52,9277.0,93.9854,94.0207,93.9766,93.9942,9277.0
2018-09-07 15:20:00,106.53,106.53,106.42,106.5,8712.0,94.0031,94.0031,93.906,93.9766,8712.0
2018-09-07 15:30:00,106.51,106.52,106.44,106.46,25079.0,93.9854,93.9942,93.9236,93.9413,25079.0
2018-09-07 15:40:00,106.43,106.46,106.39,106.42,8813.0,93.9148,93.9413,93.8795,93.906,8813.0
2018-09-07 15:50:00,106.41,106.55,106.37,106.48,19385.0,93.8972,94.0207,93.8619,93.9589,19385.0
2018-09-10 09:30:00,106.87,107.03,106.87,106.96,18704.0,94.3031,94.4443,94.3031,94.3825,18704.0
2018-09-10 09:40:00,106.95,107.08,106.95,107.08,25964.0,94.3737,94.4884,94.3737,94.4884,25964.0
2018-09-10 09:50:00,107.14,107.18,106.98,107.0,16425.0,94.5413,94.5766,94.4001,94.4178,16425.0
2018-09-10 10:00:00,107.02,107.02,106.9,106.95,8070.0,94.4354,94.4354,94.3295,94.3737,8070.0
2018-09-10 10:10:00,106.95,106.99,106.9,106.99,2368.0,94.3737,94.409,94.3295,94.409,2368.0
2018-09-10 10:20:00,107.0,107.04,106.96,107.01,3844.0,94.4178,94.4531,94.3825,94.4266,3844.0
2018-09-10 10:30:00,107.04,107.06,106.99,107.05,6165.0,94.4531,94.4707,94.409,94.4619,6165.0
2018-09-10 10:40:00,107.04,107.08,107.03,107.04,7641.0,94.4531,94.4884,94.4443,94.4531,7641.0
2018-09-10 10:50:00,107.04,107.11,106.96,106.96,4935.0,94.4531,94.5149,94.3825,94.3825,4935.0
2018-09-10 11:00:00,106.93,107.04,106.91,107.04,5494.0,94.356,94.4531,94.3384,94.4531,5494.0
2018-09-10 11:10:00,107.05,107.07,107.01,107.01,2202.0,94.4619,94.4796,94.4266,94.4266,2202.0
2018-09-10 11:20:00,107.06,107.06,107.0,107.02,2333.0,94.4707,94.4707,94.4178,94.4354,2333.0
2018-09-10 11:30:00,107.04,107.05,106.9,106.91,14100.0,94.4531,94.4619,94.3295,94.3384,14100.0
2018-09-10 11:40:00,106.91,106.91,106.82,106.9,18748.0,94.3384,94.3384,94.259,94.3295,18748.0
2018-09-10 11:50:00,106.92,106.99,106.9,106.92,4170.0,94.3472,94.409,94.3295,94.3472,4170.0
2018-09-10 12:00:00,106.94,106.94,106.9,106.92,5254.0,94.3648,94.3648,94.3295,94.3472,5254.0
2018-09-10 12:10:00,106.91,106.93,106.87,106.87,31286.0,94.3384,94.356,94.3031,94.3031,31286.0
2018-09-10 12:20:00,106.88,106.9,106.82,106.82,8213.0,94.3119,94.3295,94.259,94.259,8213.0
2018-09-10 12:30:00,106.82,106.89,106.82,106.85,13827.0,94.259,94.3207,94.259,94.2854,13827.0
2018-09-10 12:40:00,106.84,106.87,106.82,106.85,5557.0,94.2766,94.3031,94.259,94.2854,5557.0
2018-09-10 12:50:00,106.82,106.85,106.81,106.83,4659.0,94.259,94.2854,94.2501,94.2678,4659.0
2018-09-10 13:00:00,106.82,106.87,106.82,106.84,4639.0,94.259,94.3031,94.259,94.2766,4639.0
2018-09-10 13:10:00,106.86,106.89,106.85,106.88,8949.0,94.2942,94.3207,94.2854,94.3119,8949.0
2018-09-10 13:20:00,106.89,106.94,106.89,106.93,16131.0,94.3207,94.3648,94.3207,94.356,16131.0
2018-09-10 13:30:00,106.92,106.94,106.9,106.91,6546.0,94.3472,94.3648,94.3295,94.3384,6546.0
2018-09-10 13:40:00,106.93,106.93,106.85,106.86,2393.0,94.356,94.356,94.2854,94.2942,2393.0
2018-09-10 13:50:00,106.87,106.94,106.86,106.94,6933.0,94.3031,94.3648,94.2942,94.3648,6933.0
2018-09-10 14:00:00,106.94,106.99,106.93,106.96,7802.0,94.3648,94.409,94.356,94.3825,7802.0
2018-09-10 14:10:00,106.96,106.99,106.96,106.98,5404.0,94.3825,94.409,94.3825,94.4001,5404.0
2018-09-10 14:20:00,106.98,107.01,106.95,106.99,3360.0,94.4001,94.4266,94.3737,94.409,3360.0
2018-09-10 14:30:00,107.0,107.04,106.99,107.03,9671.0,94.4178,94.4531,94.409,94.4443,9671.0
2018-09-10 14:40:00,107.04,107.05,107.01,107.02,7214.0,94.4531,94.4619,94.4266,94.4354,7214.0
2018-09-10 14:50:00,107.01,107.03,106.97,106.98,4213.0,94.4266,94.4443,94.3913,94.4001,4213.0
2018-09-10 15:00:00,107.01,107.05,107.01,107.03,15685.0,94.4266,94.4619,94.4266,94.4443,15685.0
2018-09-10 15:10:00,107.02,107.03,106.96,106.97,6481.0,94.4354,94.4443,94.3825,94.3913,6481.0
2018-09-10 15:20:00,106.97,106.99,106.95,106.97,3922.0,94.3913,94.409,94.3737,94.3913,3922.0
2018-09-10 15:30:00,106.93,106.96,106.92,106.92,10334.0,94.356,94.3825,94.3472,94.3472,10334.0
2018-09-10 15:40:00,106.92,106.95,106.9,106.94,12070.0,94.3472,94.3737,94.3295,94.3648,12070.0
2018-09-10 15:50:00,106.93,106.93,106.85,106.88,12366.0,94.356,94.356,94.2854,94.3119,12366.0
2018-09-11 09:30:00,106.63,106.63,106.49,106.51,10063.0,94.0913,94.0913,93.9678,93.9854,10063.0
2018-09-11 09:40:00,106.51,106.65,106.46,106.65,49612.0,93.9854,94.1089,93.9413,94.1089,49612.0
2018-09-11 09:50:00,106.65,106.68,106.59,106.65,4500.0,94.1089,94.1354,94.056,94.1089,4500.0
2018-09-11 10:00:00,106.68,106.73,106.63,106.71,14149.0,94.1354,94.1795,94.0913,94.1619,14149.0
2018-09-11 10:10:00,106.68,106.72,106.68,106.69,4436.0,94.1354,94.1707,94.1354,94.1442,4436.0
2018-09-11 10:20:00,106.67,106.75,106.66,106.73,4843.0,94.1266,94.1972,94.1178,94.1795,4843.0
2018-09-11 10:30:00,106.72,106.72,106.65,106.67,16128.0,94.1707,94.1707,94.1089,94.1266,16128.0
2018-09-11 10:40:00,106.67,106.67,106.59,106.63,6281.0,94.1266,94.1266,94.056,94.0913,6281.0
2018-09-11 10:50:00,106.61,106.67,106.61,106.63,5446.0,94.0736,94.1266,94.0736,94.0913,5446.0
2018-09-11 11:00:00,106.67,106.81,106.66,106.81,11136.0,94.1266,94.2501,94.1178,94.2501,11136.0
2018-09-11 11:10:00,106.83,106.83,106.73,106.77,10487.0,94.2678,94.2678,94.1795,94.2148,10487.0
2018-09-11 11:20:00,106.78,106.9,106.78,106.89,14315.0,94.2237,94.3295,94.2237,94.3207,14315.0
2018-09-11 11:30:00,106.88,106.93,106.87,106.88,16852.0,94.3119,94.356,94.3031,94.3119,16852.0
2018-09-11 11:40:00,106.87,106.94,106.87,106.94,9028.0,94.3031,94.3648,94.3031,94.3648,9028.0
2018-09-11 11:50:00,106.95,107.13,106.95,107.13,14414.0,94.3737,94.5325,94.3737,94.5325,14414.0
2018-09-11 12:00:00,107.14,107.15,107.09,107.15,159565.0,94.5413,94.5501,94.4972,94.5501,159565.0
2018-09-11 12:10:00,107.15,107.16,107.07,107.08,7694.0,94.5501,94.559,94.4796,94.4884,7694.0
2018-09-11 12:20:00,107.09,107.13,107.07,107.07,6565.0,94.4972,94.5325,94.4796,94.4796,6565.0
2018-09-11 12:30:00,107.08,107.12,107.06,107.12,103559.0,94.4884,94.5237,94.4707,94.5237,103559.0
2018-09-11 12:40:00,107.11,107.11,107.08,107.09,3530.0,94.5149,94.5149,94.4884,94.4972,3530.0
2018-09-11 12:50:00,107.09,107.18,107.07,107.17,17035.0,94.4972,94.5766,94.4796,94.5678,17035.0
2018-09-11 13:00:00,107.19,107.2,107.13,107.14,8171.0,94.5854,94.5943,94.5325,94.5413,8171.0
2018-09-11 13:10:00,107.13,107.2,107.11,107.18,6147.0,94.5325,94.5943,94.5149,94.5766,6147.0
2018-09-11 13:20:00,107.17,107.18,107.11,107.15,126043.0,94.5678,94.5766,94.5149,94.5501,126043.0
2018-09-11 13:30:00,107.14,107.15,107.12,107.12,20346.0,94.5413,94.5501,94.5237,94.5237,20346.0
2018-09-11 13:40:00,107.12,107.13,107.03,107.03,5875.0,94.5237,94.5325,94.4443,94.4443,5875.0
2018-09-11 13:50:00,107.03,107.07,107.02,107.06,11499.0,94.4443,94.4796,94.4354,94.4707,11499.0
2018-09-11 14:00:00,107.04,107.07,107.02,107.06,15049.0,94.4531,94.4796,94.4354,94.4707,15049.0
2018-09-11 14:10:00,107.07,107.1,107.05,107.1,44864.0,94.4796,94.506,94.4619,94.506,44864.0
2018-09-11 14:20:00,107.09,107.11,107.06,107.1,399610.0,94.4972,94.5149,94.4707,94.506,399610.0
2018-09-11 14:30:00,107.1,107.15,107.09,107.11,9306.0,94.506,94.5501,94.4972,94.5149,9306.0
2018-09-11 14:40:00,107.1,107.12,107.09,107.1,5494.0,94.506,94.5237,94.4972,94.506,5494.0
2018-09-11 14:50:00,107.1,107.12,107.08,107.09,109541.0,94.506,94.5237,94.4884,94.4972,109541.0
2018-09-11 15:00:00,107.1,107.13,107.09,107.1,16262.0,94.506,94.5325,94.4972,94.506,16262.0
2018-09-11 15:10:00,107.1,107.13,107.04,107.04,7835.0,94.506,94.5325,94.4531,94.4531,7835.0
2018-09-11 15:20:00,107.05,107.05,107.02,107.04,18691.0,94.4619,94.4619,94.4354,94.4531,18691.0
2018-09-11 15:30:00,107.03,107.04,107.01,107.03,6300.0,94.4443,94.4531,94.4266,94.4443,6300.0
2018-09-11 15:40:00,107.02,107.03,106.95,106.96,5796.0,94.4354,94.4443,94.3737,94.3825,5796.0
2018-09-11 15:50:00,106.95,106.99,106.93,106.97,36347.0,94.3737,94.409,94.356,94.3913,36347.0
2018-09-12 09:30:00,106.93,107.0,106.63,107.0,7286.0,94.356,94.4178,94.0913,94.4178,7286.0
2018-09-12 09:40:00,107.01,107.02,107.0,107.01,1462.0,94.4266,94.4354,94.4178,94.4266,1462.0
2018-09-12 09:50:00,107.01,107.05,106.99,106.99,5472.0,94.4266,94.4619,94.409,94.409,5472.0
2018-09-12 10:00:00,106.96,107.04,106.89,106.89,5129.0,94.3825,94.4531,94.3207,94.3207,5129.0
2018-09-12 10:10:00,106.85,106.85,106.8,106.8,17314.0,94.2854,94.2854,94.2413,94.2413,17314.0
2018-09-12 10:20:00,106.78,106.79,106.72,106.78,1524742.0,94.2237,94.2325,94.1707,94.2237,1524742.0
2018-09-12 10:30:00,106.78,106.85,106.73,106.84,12721.0,94.2237,94.2854,94.1795,94.2766,12721.0
2018-09-12 10:40:00,106.88,106.9,106.8,106.81,5220.0,94.3119,94.3295,94.2413,94.2501,5220.0
2018-09-12 10:50:00,106.8,106.9,106.8,106.86,7678.0,94.2413,94.3295,94.2413,94.2942,7678.0
2018-09-12 11:00:00,106.85,106.91,106.8,106.81,13399.0,94.2854,94.3384,94.2413,94.2501,13399.0
2018-09-12 11:10:00,106.81,107.11,106.81,107.09,33265.0,94.2501,94.5149,94.2501,94.4972,33265.0
2018-09-12 11:20:00,107.1,107.17,107.07,107.17,41172.0,94.506,94.5678,94.4796,94.5678,41172.0
2018-09-12 11:30:00,107.19,107.22,107.06,107.06,6838.0,94.5854,94.6119,94.4707,94.4707,6838.0
2018-09-12 11:40:00,107.08,107.09,106.94,106.97,11059.0,94.4884,94.4972,94.3648,94.3913,11059.0
2018-09-12 11:50:00,106.97,106.98,106.84,106.89,116423.0,94.3913,94.4001,94.2766,94.3207,116423.0
2018-09-12 12:00:00,106.91,107.06,106.88,106.88,30920.0,94.3384,94.4707,94.3119,94.3119,30920.0
2018-09-12 12:10:00,106.87,106.93,106.86,106.91,5670.0,94.3031,94.356,94.2942,94.3384,5670.0
2018-09-12 12:20:00,106.92,106.98,106.91,106.97,3555.0,94.3472,94.4001,94.3384,94.3913,3555.0
2018-09-12 12:30:00,106.99,107.01,106.94,106.98,7022.0,94.409,94.4266,94.3648,94.4001,7022.0
2018-09-12 12:40:00,106.99,107.06,106.99,107.03,35703.0,94.409,94.4707,94.409,94.4443,35703.0
2018-09-12 12:50:00,107.04,107.06,107.01,107.03,201015.0,94.4531,94.4707,94.4266,94.4443,201015.0
2018-09-12 13:00:00,107.03,107.07,107.03,107.06,16906.0,94.4443,94.4796,94.4443,94.4707,16906.0
2018-09-12 13:10:00,107.07,107.09,107.03,107.06,11258.0,94.4796,94.4972,94.4443,94.4707,11258.0
2018-09-12 13:20:00,107.07,107.11,107.06,107.06,3164.0,94.4796,94.5149,94.4707,94.4707,3164.0
2018-09-12 13:30:00,107.06,107.1,107.04,107.05,11689.0,94.4707,94.506,94.4531,94.4619,11689.0
2018-09-12 13:40:00,107.05,107.07,106.97,107.0,71276.0,94.4619,94.4796,94.3913,94.4178,71276.0
2018-09-12 13:50:00,107.01,107.02,106.95,107.02,8529.0,94.4266,94.4354,94.3737,94.4354,8529.0
2018-09-12 14:00:00,107.02,107.04,106.98,106.99,6530.0,94.4354,94.4531,94.4001,94.409,6530.0
2018-09-12 14:10:00,106.99,107.02,106.99,107.01,43867.0,94.409,94.4354,94.409,94.4266,43867.0
2018-09-12 14:20:00,107.02,107.06,107.0,107.02,8789.0,94.4354,94.4707,94.4178,94.4354,8789.0
2018-09-12 14:30:00,107.02,107.04,106.98,107.03,16971.0,94.4354,94.4531,94.4001,94.4443,16971.0
2018-09-12 14:40:00,107.05,107.1,106.98,107.1,295871.0,94.4619,94.506,94.4001,94.506,295871.0
2018-09-12 14:50:00,107.11,107.11,107.07,107.08,5361.0,94.5149,94.5149,94.4796,94.4884,5361.0
2018-09-12 15:00:00,107.08,107.12,107.08,107.1,7556.0,94.4884,94.5237,94.4884,94.506,7556.0
2018-09-12 15:10:00,107.1,107.15,107.1,107.12,6670.0,94.506,94.5501,94.506,94.5237,6670.0
2018-09-12 15:20:00,107.13,107.22,107.13,107.22,31253.0,94.5325,94.6119,94.5325,94.6119,31253.0
2018-09-12 15:30:00,107.22,107.26,107.2,107.24,36770.0,94.6119,94.6472,94.5943,94.6296,36770.0
2018-09-12 15:40:00,107.24,107.28,107.17,107.19,17960.0,94.6296,94.6649,94.5678,94.5854,17960.0
2018-09-12 15:50:00,107.2,107.23,107.14,107.16,21980.0,94.5943,94.6207,94.5413,94.559,21980.0
2018-09-13 09:30:00,107.46,107.55,107.45,107.5,9451.0,94.8237,94.9031,94.8149,94.859,9451.0
2018-09-13 09:40:00,107.57,107.65,107.55,107.63,17232.0,94.9208,94.9914,94.9031,94.9737,17232.0
2018-09-13 09:50:00,107.64,107.67,107.6,107.62,15369.0,94.9825,95.009,94.9472,94.9649,15369.0
2018-09-13 10:00:00,107.63,107.73,107.61,107.69,18073.0,94.9737,95.0619,94.9561,95.0266,18073.0
2018-09-13 10:10:00,107.7,107.71,107.47,107.54,14338.0,95.0355,95.0443,94.8325,94.8943,14338.0
2018-09-13 10:20:00,107.53,107.57,107.43,107.49,44396.0,94.8855,94.9208,94.7972,94.8502,44396.0
2018-09-13 10:30:00,107.51,107.54,107.36,107.38,48114.0,94.8678,94.8943,94.7355,94.7531,48114.0
2018-09-13 10:40:00,107.38,107.47,107.36,107.44,18374.0,94.7531,94.8325,94.7355,94.806,18374.0
2018-09-13 10:50:00,107.41,107.45,107.38,107.41,14667.0,94.7796,94.8149,94.7531,94.7796,14667.0
2018-09-13 11:00:00,107.42,107.48,107.36,107.48,8810.0,94.7884,94.8413,94.7355,94.8413,8810.0
2018-09-13 11:10:00,107.47,107.5,107.41,107.41,21688.0,94.8325,94.859,94.7796,94.7796,21688.0
2018-09-13 11:20:00,107.41,107.45,107.35,107.35,17428.0,94.7796,94.8149,94.7266,94.7266,17428.0
2018-09-13 11:30:00,107.37,107.45,107.33,107.45,11013.0,94.7443,94.8149,94.709,94.8149,11013.0
2018-09-13 11:40:00,107.44,107.46,107.39,107.45,14331.0,94.806,94.8237,94.7619,94.8149,14331.0
2018-09-13 11:50:00,107.46,107.55,107.45,107.55,16449.0,94.8237,94.9031,94.8149,94.9031,16449.0
2018-09-13 12:00:00,107.56,107.61,107.49,107.51,87591.0,94.9119,94.9561,94.8502,94.8678,87591.0
2018-09-13 12:10:00,107.51,107.57,107.51,107.55,18669.0,94.8678,94.9208,94.8678,94.9031,18669.0
2018-09-13 12:20:00,107.57,107.58,107.54,107.57,14573.0,94.9208,94.9296,94.8943,94.9208,14573.0
2018-09-13 12:30:00,107.58,107.61,107.55,107.6,13514.0,94.9296,94.9561,94.9031,94.9472,13514.0
2018-09-13 12:40:00,107.6,107.6,107.55,107.56,9525.0,94.9472,94.9472,94.9031,94.9119,9525.0
2018-09-13 12:50:00,107.56,107.59,107.55,107.59,13561.0,94.9119,94.9384,94.9031,94.9384,13561.0
2018-09-13 13:00:00,107.59,107.61,107.54,107.54,16053.0,94.9384,94.9561,94.8943,94.8943,16053.0
2018-09-13 13:10:00,107.54,107.55,107.51,107.53,61264.0,94.8943,94.9031,94.8678,94.8855,61264.0
2018-09-13 13:20:00,107.54,107.54,107.5,107.52,8980.0,94.8943,94.8943,94.859,94.8766,8980.0
2018-09-13 13:30:00,107.53,107.54,107.51,107.53,9012.0,94.8855,94.8943,94.8678,94.8855,9012.0
2018-09-13 13:40:00,107.53,107.56,107.51,107.52,14896.0,94.8855,94.9119,94.8678,94.8766,14896.0
2018-09-13 13:50:00,107.52,107.53,107.5,107.51,10353.0,94.8766,94.8855,94.859,94.8678,10353.0
2018-09-13 14:00:00,107.5,107.57,107.5,107.56,544611.0,94.859,94.9208,94.859,94.9119,544611.0
2018-09-13 14:10:00,107.56,107.58,107.5,107.5,28831.0,94.9119,94.9296,94.859,94.859,28831.0
2018-09-13 14:20:00,107.5,107.57,107.49,107.56,40523.0,94.859,94.9208,94.8502,94.9119,40523.0
2018-09-13 14:30:00,107.56,107.59,107.55,107.59,8637.0,94.9119,94.9384,94.9031,94.9384,8637.0
2018-09-13 14:40:00,107.6,107.63,107.59,107.61,17280.0,94.9472,94.9737,94.9384,94.9561,17280.0
2018-09-13 14:50:00,107.61,107.64,107.58,107.64,12159.0,94.9561,94.9825,94.9296,94.9825,12159.0
2018-09-13 15:00:00,107.64,107.64,107.58,107.58,13422.0,94.9825,94.9825,94.9296,94.9296,13422.0
2018-09-13 15:10:00,107.58,107.62,107.57,107.59,16102.0,94.9296,94.9649,94.9208,94.9384,16102.0
2018-09-13 15:20:00,107.58,107.6,107.56,107.56,15026.0,94.9296,94.9472,94.9119,94.9119,15026.0
2018-09-13 15:30:00,107.56,107.58,107.51,107.52,23659.0,94.9119,94.9296,94.8678,94.8766,23659.0
2018-09-13 15:40:00,107.52,107.52,107.47,107.52,15122.0,94.8766,94.8766,94.8325,94.8766,15122.0
2018-09-13 15:50:00,107.52,107.6,107.51,107.6,50380.0,94.8766,94.9472,94.8678,94.9472,50380.0
2018-09-14 09:30:00,107.64,107.75,107.58,107.71,20733.0,94.9825,95.0796,94.9296,95.0443,20733.0
2018-09-14 09:40:00,107.67,107.7,107.61,107.62,5612.0,95.009,95.0355,94.9561,94.9649,5612.0
2018-09-14 09:50:00,107.61,107.64,107.6,107.62,8372.0,94.9561,94.9825,94.9472,94.9649,8372.0
2018-09-14 10:00:00,107.61,107.64,107.48,107.5,11970.0,94.9561,94.9825,94.8413,94.859,11970.0
2018-09-14 10:10:00,107.46,107.58,107.46,107.58,5654.0,94.8237,94.9296,94.8237,94.9296,5654.0
2018-09-14 10:20:00,107.57,107.58,107.55,107.56,2339.0,94.9208,94.9296,94.9031,94.9119,2339.0
2018-09-14 10:30:00,107.61,107.66,107.6,107.65,4457.0,94.9561,95.0002,94.9472,94.9914,4457.0
2018-09-14 10:40:00,107.66,107.7,107.64,107.66,3767.0,95.0002,95.0355,94.9825,95.0002,3767.0
2018-09-14 10:50:00,107.66,107.73,107.64,107.71,3345.0,95.0002,95.0619,94.9825,95.0443,3345.0
2018-09-14 11:00:00,107.69,107.79,107.68,107.76,4748.0,95.0266,95.1149,95.0178,95.0884,4748.0
2018-09-14 11:10:00,107.78,107.78,107.71,107.73,3200.0,95.1061,95.1061,95.0443,95.0619,3200.0
2018-09-14 11:20:00,107.7,107.77,107.7,107.77,5464.0,95.0355,95.0972,95.0355,95.0972,5464.0
2018-09-14 11:30:00,107.76,107.79,107.73,107.78,6841.0,95.0884,95.1149,95.0619,95.1061,6841.0
2018-09-14 11:40:00,107.77,107.84,107.77,107.82,4312.0,95.0972,95.159,95.0972,95.1414,4312.0
2018-09-14 11:50:00,107.8,107.83,107.78,107.78,3518.0,95.1237,95.1502,95.1061,95.1061,3518.0
2018-09-14 12:00:00,107.8,107.8,107.5,107.57,23603.0,95.1237,95.1237,94.859,94.9208,23603.0
2018-09-14 12:10:00,107.58,107.64,107.58,107.58,8391.0,94.9296,94.9825,94.9296,94.9296,8391.0
2018-09-14 12:20:00,107.57,107.59,107.5,107.57,5798.0,94.9208,94.9384,94.859,94.9208,5798.0
2018-09-14 12:30:00,107.56,107.59,107.51,107.55,53251.0,94.9119,94.9384,94.8678,94.9031,53251.0
2018-09-14 12:40:00,107.54,107.58,107.53,107.57,6193.0,94.8943,94.9296,94.8855,94.9208,6193.0
2018-09-14 12:50:00,107.54,107.57,107.53,107.53,2621.0,94.8943,94.9208,94.8855,94.8855,2621.0
2018-09-14 13:00:00,107.52,107.54,107.46,107.46,2603.0,94.8766,94.8943,94.8237,94.8237,2603.0
2018-09-14 13:10:00,107.44,107.52,107.44,107.5,8824.0,94.806,94.8766,94.806,94.859,8824.0
2018-09-14 13:20:00,107.52,107.59,107.52,107.59,8323.0,94.8766,94.9384,94.8766,94.9384,8323.0
2018-09-14 13:30:00,107.56,107.59,107.56,107.57,28269.0,94.9119,94.9384,94.9119,94.9208,28269.0
2018-09-14 13:40:00,107.58,107.6,107.56,107.56,18999.0,94.9296,94.9472,94.9119,94.9119,18999.0
2018-09-14 13:50:00,107.58,107.63,107.57,107.63,10491.0,94.9296,94.9737,94.9208,94.9737,10491.0
2018-09-14 14:00:00,107.63,107.68,107.62,107.67,7540.0,94.9737,95.0178,94.9649,95.009,7540.0
2018-09-14 14:10:00,107.66,107.68,107.62,107.64,10544.0,95.0002,95.0178,94.9649,94.9825,10544.0
2018-09-14 14:20:00,107.66,107.67,107.62,107.64,10368.0,95.0002,95.009,94.9649,94.9825,10368.0
2018-09-14 14:30:00,107.64,107.69,107.63,107.68,3003.0,94.9825,95.0266,94.9737,95.0178,3003.0
2018-09-14 14:40:00,107.67,107.69,107.65,107.69,3981.0,95.009,95.0266,94.9914,95.0266,3981.0
2018-09-14 14:50:00,107.69,107.71,107.68,107.7,7670.0,95.0266,95.0443,95.0178,95.0355,7670.0
2018-09-14 15:00:00,107.69,107.72,107.69,107.7,3956.0,95.0266,95.0531,95.0266,95.0355,3956.0
2018-09-14 15:10:00,107.7,107.75,107.7,107.73,14241.0,95.0355,95.0796,95.0355,95.0619,14241.0
2018-09-14 15:20:00,107.74,107.75,107.69,107.7,9981.0,95.0708,95.0796,95.0266,95.0355,9981.0
2018-09-14 15:30:00,107.7,107.75,107.69,107.73,9585.0,95.0355,95.0796,95.0266,95.0619,9585.0
2018-09-14 15:40:00,107.75,107.76,107.72,107.76,5921.0,95.0796,95.0884,95.0531,95.0884,5921.0
2018-09-14 15:50:00,107.77,107.79,107.73,107.75,22305.0,95.0972,95.1149,95.0619,95.0796,22305.0
2018-09-17 09:30:00,107.8,107.84,107.67,107.67,31095.0,95.1237,95.159,95.009,95.009,31095.0
2018-09-17 09:40:00,107.69,107.72,107.62,107.69,10183.0,95.0266,95.0531,94.9649,95.0266,10183.0
2018-09-17 09:50:00,107.68,107.72,107.67,107.72,4841.0,95.0178,95.0531,95.009,95.0531,4841.0
2018-09-17 10:00:00,107.72,107.75,107.71,107.74,3680.0,95.0531,95.0796,95.0443,95.0708,3680.0
2018-09-17 10:10:00,107.76,107.78,107.75,107.76,2561.0,95.0884,95.1061,95.0796,95.0884,2561.0
2018-09-17 10:20:00,107.78,107.79,107.72,107.72,2739.0,95.1061,95.1149,95.0531,95.0531,2739.0
2018-09-17 10:30:00,107.71,107.73,107.69,107.7,8229.0,95.0443,95.0619,95.0266,95.0355,8229.0
2018-09-17 10:40:00,107.7,107.74,107.65,107.66,5752.0,95.0355,95.0708,94.9914,95.0002,5752.0
2018-09-17 10:50:00,107.66,107.68,107.58,107.6,5724.0,95.0002,95.0178,94.9296,94.9472,5724.0
2018-09-17 11:00:00,107.6,107.71,107.6,107.71,5857.0,94.9472,95.0443,94.9472,95.0443,5857.0
2018-09-17 11:10:00,107.73,107.74,107.69,107.74,3478.0,95.0619,95.0708,95.0266,95.0708,3478.0
2018-09-17 11:20:00,107.72,107.74,107.69,107.7,2886.0,95.0531,95.0708,95.0266,95.0355,2886.0
2018-09-17 11:30:00,107.73,107.76,107.71,107.75,7237.0,95.0619,95.0884,95.0443,95.0796,7237.0
2018-09-17 11:40:00,107.72,107.73,107.67,107.7,2669.0,95.0531,95.0619,95.009,95.0355,2669.0
2018-09-17 11:50:00,107.7,107.74,107.69,107.7,3388.0,95.0355,95.0708,95.0266,95.0355,3388.0
2018-09-17 12:00:00,107.7,107.72,107.68,107.71,5967.0,95.0355,95.0531,95.0178,95.0443,5967.0
2018-09-17 12:10:00,107.69,107.7,107.64,107.68,22318.0,95.0266,95.0355,94.9825,95.0178,22318.0
2018-09-17 12:20:00,107.67,107.73,107.66,107.7,12143.0,95.009,95.0619,95.0002,95.0355,12143.0
2018-09-17 12:30:00,107.69,107.7,107.64,107.66,3920.0,95.0266,95.0355,94.9825,95.0002,3920.0
2018-09-17 12:40:00,107.65,107.68,107.64,107.67,5322.0,94.9914,95.0178,94.9825,95.009,5322.0
2018-09-17 12:50:00,107.68,107.68,107.55,107.64,6748.0,95.0178,95.0178,94.9031,94.9825,6748.0
2018-09-17 13:00:00,107.64,107.64,107.57,107.61,3860.0,94.9825,94.9825,94.9208,94.9561,3860.0
2018-09-17 13:10:00,107.59,107.59,107.53,107.54,10390.0,94.9384,94.9384,94.8855,94.8943,10390.0
2018-09-17 13:20:00,107.53,107.55,107.51,107.52,8396.0,94.8855,94.9031,94.8678,94.8766,8396.0
2018-09-17 13:30:00,107.51,107.51,107.46,107.48,13636.0,94.8678,94.8678,94.8237,94.8413,13636.0
2018-09-17 13:40:00,107.48,107.54,107.48,107.53,4117.0,94.8413,94.8943,94.8413,94.8855,4117.0
2018-09-17 13:50:00,107.52,107.58,107.52,107.53,14671.0,94.8766,94.9296,94.8766,94.8855,14671.0
2018-09-17 14:00:00,107.52,107.55,107.51,107.53,5468.0,94.8766,94.9031,94.8678,94.8855,5468.0
2018-09-17 14:10:00,107.53,107.58,107.52,107.56,8060.0,94.8855,94.9296,94.8766,94.9119,8060.0
2018-09-17 14:20:00,107.57,107.59,107.56,107.57,4185.0,94.9208,94.9384,94.9119,94.9208,4185.0
2018-09-17 14:30:00,107.57,107.58,107.55,107.56,7623.0,94.9208,94.9296,94.9031,94.9119,7623.0
2018-09-17 14:40:00,107.56,107.56,107.53,107.54,6517.0,94.9119,94.9119,94.8855,94.8943,6517.0
2018-09-17 14:50:00,107.54,107.54,107.41,107.43,5212.0,94.8943,94.8943,94.7796,94.7972,5212.0
2018-09-17 15:00:00,107.44,107.47,107.42,107.43,11157.0,94.806,94.8325,94.7884,94.7972,11157.0
2018-09-17 15:10:00,107.42,107.45,107.36,107.36,5557.0,94.7884,94.8149,94.7355,94.7355,5557.0
2018-09-17 15:20:00,107.34,107.38,107.31,107.37,11218.0,94.7178,94.7531,94.6913,94.7443,11218.0
2018-09-17 15:30:00,107.35,107.4,107.32,107.32,23160.0,94.7266,94.7707,94.7002,94.7002,23160.0
2018-09-17 15:40:00,107.31,107.41,107.29,107.39,9627.0,94.6913,94.7796,94.6737,94.7619,9627.0
2018-09-17 15:50:00,107.38,107.4,107.3,107.39,23193.0,94.7531,94.7707,94.6825,94.7619,23193.0
2018-09-18 09:30:00,107.45,107.68,107.45,107.64,31091.0,94.8149,95.0178,94.8149,94.9825,31091.0
2018-09-18 09:40:00,107.66,107.66,107.56,107.56,19791.0,95.0002,95.0002,94.9119,94.9119,19791.0
2018-09-18 09:50:00,107.49,107.51,107.44,107.44,4738.0,94.8502,94.8678,94.806,94.806,4738.0
2018-09-18 10:00:00,107.43,107.44,107.38,107.4,10950.0,94.7972,94.806,94.7531,94.7707,10950.0
2018-09-18 10:10:00,107.34,107.53,107.34,107.51,2089.0,94.7178,94.8855,94.7178,94.8678,2089.0
2018-09-18 10:20:00,107.51,107.59,107.51,107.56,3567.0,94.8678,94.9384,94.8678,94.9119,3567.0
2018-09-18 10:30:00,107.58,107.58,107.45,107.56,7424.0,94.9296,94.9296,94.8149,94.9119,7424.0
2018-09-18 10:40:00,107.54,107.65,107.54,107.64,5278.0,94.8943,94.9914,94.8943,94.9825,5278.0
2018-09-18 10:50:00,107.64,107.71,107.62,107.71,5773.0,94.9825,95.0443,94.9649,95.0443,5773.0
2018-09-18 11:00:00,107.72,107.74,107.66,107.73,6394.0,95.0531,95.0708,95.0002,95.0619,6394.0
2018-09-18 11:10:00,107.72,107.75,107.71,107.75,5396.0,95.0531,95.0796,95.0443,95.0796,5396.0
2018-09-18 11:20:00,107.74,107.77,107.73,107.76,8112.0,95.0708,95.0972,95.0619,95.0884,8112.0
2018-09-18 11:30:00,107.78,107.79,107.74,107.78,5413.0,95.1061,95.1149,95.0708,95.1061,5413.0
2018-09-18 11:40:00,107.77,107.8,107.76,107.79,9263.0,95.0972,95.1237,95.0884,95.1149,9263.0
2018-09-18 11:50:00,107.77,107.82,107.76,107.8,3749.0,95.0972,95.1414,95.0884,95.1237,3749.0
2018-09-18 12:00:00,107.82,107.91,107.82,107.87,18788.0,95.1414,95.2208,95.1414,95.1855,18788.0
2018-09-18 12:10:00,107.87,107.88,107.83,107.84,7402.0,95.1855,95.1943,95.1502,95.159,7402.0
2018-09-18 12:20:00,107.83,107.83,107.75,107.76,3574.0,95.1502,95.1502,95.0796,95.0884,3574.0
2018-09-18 12:30:00,107.78,107.83,107.77,107.83,2360.0,95.1061,95.1502,95.0972,95.1502,2360.0
2018-09-18 12:40:00,107.82,107.82,107.78,107.78,4634.0,95.1414,95.1414,95.1061,95.1061,4634.0
2018-09-18 12:50:00,107.79,107.81,107.78,107.79,1640.0,95.1149,95.1325,95.1061,95.1149,1640.0
2018-09-18 13:00:00,107.8,107.85,107.8,107.85,3989.0,95.1237,95.1678,95.1237,95.1678,3989.0
2018-09-18 13:10:00,107.85,107.88,107.83,107.88,5758.0,95.1678,95.1943,95.1502,95.1943,5758.0
2018-09-18 13:20:00,107.88,107.88,107.81,107.81,4030.0,95.1943,95.1943,95.1325,95.1325,4030.0
2018-09-18 13:30:00,107.82,107.86,107.79,107.86,7149.0,95.1414,95.1767,95.1149,95.1767,7149.0
2018-09-18 13:40:00,107.86,107.87,107.85,107.86,4036.0,95.1767,95.1855,95.1678,95.1767,4036.0
2018-09-18 13:50:00,107.87,107.9,107.87,107.88,7202.0,95.1855,95.212,95.1855,95.1943,7202.0
2018-09-18 14:00:00,107.88,107.93,107.87,107.93,4167.0,95.1943,95.2384,95.1855,95.2384,4167.0
2018-09-18 14:10:00,107.95,107.96,107.94,107.96,4118.0,95.2561,95.2649,95.2473,95.2649,4118.0
2018-09-18 14:20:00,107.95,108.01,107.93,108.0,59645.0,95.2561,95.309,95.2384,95.3002,59645.0
2018-09-18 14:30:00,108.0,108.03,107.99,108.01,9415.0,95.3002,95.3267,95.2914,95.309,9415.0
2018-09-18 14:40:00,108.01,108.03,107.99,108.01,6736.0,95.309,95.3267,95.2914,95.309,6736.0
2018-09-18 14:50:00,108.0,108.01,107.96,107.96,5893.0,95.3002,95.309,95.2649,95.2649,5893.0
2018-09-18 15:00:00,107.97,107.99,107.96,107.97,6311.0,95.2737,95.2914,95.2649,95.2737,6311.0
2018-09-18 15:10:00,107.98,107.99,107.93,107.95,12913.0,95.2825,95.2914,95.2384,95.2561,12913.0
2018-09-18 15:20:00,107.95,108.01,107.95,107.97,9982.0,95.2561,95.309,95.2561,95.2737,9982.0
2018-09-18 15:30:00,107.96,107.97,107.92,107.94,16637.0,95.2649,95.2737,95.2296,95.2473,16637.0
2018-09-18 15:40:00,107.94,107.96,107.85,107.87,44911.0,95.2473,95.2649,95.1678,95.1855,44911.0
2018-09-18 15:50:00,107.87,107.91,107.85,107.9,60515.0,95.1855,95.2208,95.1678,95.212,60515.0
2018-09-19 09:30:00,107.91,108.05,107.86,108.03,33932.0,95.2208,95.3443,95.1767,95.3267,33932.0
2018-09-19 09:40:00,108.05,108.12,108.02,108.07,22157.0,95.3443,95.4061,95.3178,95.362,22157.0
2018-09-19 09:50:00,108.07,108.19,108.07,108.12,7017.0,95.362,95.4679,95.362,95.4061,7017.0
2018-09-19 10:00:00,108.15,108.22,108.15,108.15,6321.0,95.4326,95.4943,95.4326,95.4326,6321.0
2018-09-19 10:10:00,108.14,108.14,108.02,108.02,8001.0,95.4237,95.4237,95.3178,95.3178,8001.0
2018-09-19 10:20:00,108.04,108.16,108.02,108.08,33356.0,95.3355,95.4414,95.3178,95.3708,33356.0
2018-09-19 10:30:00,108.09,108.12,108.03,108.05,7483.0,95.3796,95.4061,95.3267,95.3443,7483.0
2018-09-19 10:40:00,108.03,108.14,108.03,108.14,4664.0,95.3267,95.4237,95.3267,95.4237,4664.0
2018-09-19 10:50:00,108.13,108.13,108.05,108.05,1653.0,95.4149,95.4149,95.3443,95.3443,1653.0
2018-09-19 11:00:00,108.07,108.17,108.05,108.17,35381.0,95.362,95.4502,95.3443,95.4502,35381.0
2018-09-19 11:10:00,108.19,108.21,108.1,108.11,29072.0,95.4679,95.4855,95.3884,95.3973,29072.0
2018-09-19 11:20:00,108.11,108.11,108.01,108.01,6740.0,95.3973,95.3973,95.309,95.309,6740.0
2018-09-19 11:30:00,108.01,108.03,107.99,108.01,4997.0,95.309,95.3267,95.2914,95.309,4997.0
2018-09-19 11:40:00,108.03,108.04,107.98,108.02,9508.0,95.3267,95.3355,95.2825,95.3178,9508.0
2018-09-19 11:50:00,108.04,108.11,108.04,108.1,3629.0,95.3355,95.3973,95.3355,95.3884,3629.0
2018-09-19 12:00:00,108.12,108.13,108.06,108.09,4626.0,95.4061,95.4149,95.3531,95.3796,4626.0
2018-09-19 12:10:00,108.07,108.07,108.0,108.04,4993.0,95.362,95.362,95.3002,95.3355,4993.0
2018-09-19 12:20:00,108.04,108.05,108.01,108.04,3503.0,95.3355,95.3443,95.309,95.3355,3503.0
2018-09-19 12:30:00,108.02,108.04,107.93,107.93,8648.0,95.3178,95.3355,95.2384,95.2384,8648.0
2018-09-19 12:40:00,107.92,107.97,107.91,107.97,32372.0,95.2296,95.2737,95.2208,95.2737,32372.0
2018-09-19 12:50:00,107.97,108.04,107.97,108.04,8291.0,95.2737,95.3355,95.2737,95.3355,8291.0
2018-09-19 13:00:00,108.04,108.05,107.99,107.99,5354.0,95.3355,95.3443,95.2914,95.2914,5354.0
2018-09-19 13:10:00,108.0,108.01,107.97,107.98,9002.0,95.3002,95.309,95.2737,95.2825,9002.0
2018-09-19 13:20:00,107.99,107.99,107.95,107.95,3365.0,95.2914,95.2914,95.2561,95.2561,3365.0
2018-09-19 13:30:00,107.95,107.98,107.93,107.98,5437.0,95.2561,95.2825,95.2384,95.2825,5437.0
2018-09-19 13:40:00,107.99,108.01,107.94,107.95,6582.0,95.2914,95.309,95.2473,95.2561,6582.0
2018-09-19 13:50:00,107.95,107.97,107.94,107.95,16893.0,95.2561,95.2737,95.2473,95.2561,16893.0
2018-09-19 14:00:00,107.94,107.95,107.9,107.92,6294.0,95.2473,95.2561,95.212,95.2296,6294.0
2018-09-19 14:10:00,107.92,107.95,107.92,107.94,5959.0,95.2296,95.2561,95.2296,95.2473,5959.0
2018-09-19 14:20:00,107.94,107.94,107.89,107.89,7733.0,95.2473,95.2473,95.2031,95.2031,7733.0
2018-09-19 14:30:00,107.88,107.89,107.86,107.88,4950.0,95.1943,95.2031,95.1767,95.1943,4950.0
2018-09-19 14:40:00,107.88,107.88,107.86,107.88,4364.0,95.1943,95.1943,95.1767,95.1943,4364.0
2018-09-19 14:50:00,107.88,107.89,107.82,107.83,6816.0,95.1943,95.2031,95.1414,95.1502,6816.0
2018-09-19 15:00:00,107.84,107.86,107.81,107.83,10077.0,95.159,95.1767,95.1325,95.1502,10077.0
2018-09-19 15:10:00,107.83,107.84,107.78,107.79,28031.0,95.1502,95.159,95.1061,95.1149,28031.0
2018-09-19 15:20:00,107.8,107.85,107.79,107.82,4623.0,95.1237,95.1678,95.1149,95.1414,4623.0
2018-09-19 15:30:00,107.83,107.85,107.83,107.84,18301.0,95.1502,95.1678,95.1502,95.159,18301.0
2018-09-19 15:40:00,107.84,107.87,107.83,107.86,16613.0,95.159,95.1855,95.1502,95.1767,16613.0
2018-09-19 15:50:00,107.87,107.89,107.82,107.83,35146.0,95.1855,95.2031,95.1414,95.1502,35146.0
2018-09-20 09:30:00,108.18,108.4,108.18,108.35,30134.0,95.459,95.6532,95.459,95.609,30134.0
2018-09-20 09:40:00,108.38,108.39,108.24,108.28,23558.0,95.6355,95.6443,95.512,95.5473,23558.0
2018-09-20 09:50:00,108.23,108.26,108.16,108.22,8990.0,95.5031,95.5296,95.4414,95.4943,8990.0
2018-09-20 10:00:00,108.27,108.29,108.18,108.19,17872.0,95.5384,95.5561,95.459,95.4679,17872.0
2018-09-20 10:10:00,108.18,108.25,108.17,108.23,7518.0,95.459,95.5208,95.4502,95.5031,7518.0
2018-09-20 10:20:00,108.27,108.28,108.17,108.17,9344.0,95.5384,95.5473,95.4502,95.4502,9344.0
2018-09-20 10:30:00,108.18,108.26,108.17,108.25,10428.0,95.459,95.5296,95.4502,95.5208,10428.0
2018-09-20 10:40:00,108.27,108.3,108.24,108.25,11172.0,95.5384,95.5649,95.512,95.5208,11172.0
2018-09-20 10:50:00,108.24,108.24,108.17,108.22,2524.0,95.512,95.512,95.4502,95.4943,2524.0
2018-09-20 11:00:00,108.23,108.29,108.23,108.24,11426.0,95.5031,95.5561,95.5031,95.512,11426.0
2018-09-20 11:10:00,108.23,108.26,108.21,108.26,4093.0,95.5031,95.5296,95.4855,95.5296,4093.0
2018-09-20 11:20:00,108.24,108.27,108.22,108.27,5612.0,95.512,95.5384,95.4943,95.5384,5612.0
2018-09-20 11:30:00,108.27,108.3,108.25,108.27,9412.0,95.5384,95.5649,95.5208,95.5384,9412.0
2018-09-20 11:40:00,108.28,108.36,108.28,108.31,8221.0,95.5473,95.6179,95.5473,95.5737,8221.0
2018-09-20 11:50:00,108.31,108.41,108.3,108.41,8437.0,95.5737,95.662,95.5649,95.662,8437.0
2018-09-20 12:00:00,108.39,108.42,108.38,108.38,18456.0,95.6443,95.6708,95.6355,95.6355,18456.0
2018-09-20 12:10:00,108.37,108.41,108.37,108.39,4463.0,95.6267,95.662,95.6267,95.6443,4463.0
2018-09-20 12:20:00,108.39,108.45,108.39,108.43,8786.0,95.6443,95.6973,95.6443,95.6796,8786.0
2018-09-20 12:30:00,108.43,108.47,108.42,108.45,13358.0,95.6796,95.7149,95.6708,95.6973,13358.0
2018-09-20 12:40:00,108.45,108.48,108.42,108.47,8450.0,95.6973,95.7238,95.6708,95.7149,8450.0
2018-09-20 12:50:00,108.47,108.5,108.45,108.5,8503.0,95.7149,95.7414,95.6973,95.7414,8503.0
2018-09-20 13:00:00,108.5,108.55,108.49,108.52,7713.0,95.7414,95.7855,95.7326,95.759,7713.0
2018-09-20 13:10:00,108.52,108.54,108.47,108.48,3780.0,95.759,95.7767,95.7149,95.7238,3780.0
2018-09-20 13:20:00,108.49,108.49,108.42,108.42,2193.0,95.7326,95.7326,95.6708,95.6708,2193.0
2018-09-20 13:30:00,108.42,108.45,108.42,108.43,5542.0,95.6708,95.6973,95.6708,95.6796,5542.0
2018-09-20 13:40:00,108.43,108.46,108.41,108.46,4329.0,95.6796,95.7061,95.662,95.7061,4329.0
2018-09-20 13:50:00,108.47,108.48,108.43,108.45,4103.0,95.7149,95.7238,95.6796,95.6973,4103.0
2018-09-20 14:00:00,108.43,108.47,108.42,108.46,11989.0,95.6796,95.7149,95.6708,95.7061,11989.0
2018-09-20 14:10:00,108.48,108.51,108.48,108.51,4471.0,95.7238,95.7502,95.7238,95.7502,4471.0
2018-09-20 14:20:00,108.49,108.51,108.47,108.5,6907.0,95.7326,95.7502,95.7149,95.7414,6907.0
2018-09-20 14:30:00,108.5,108.52,108.48,108.5,13549.0,95.7414,95.759,95.7238,95.7414,13549.0
2018-09-20 14:40:00,108.49,108.52,108.44,108.52,8133.0,95.7326,95.759,95.6885,95.759,8133.0
2018-09-20 14:50:00,108.52,108.54,108.5,108.51,11880.0,95.759,95.7767,95.7414,95.7502,11880.0
2018-09-20 15:00:00,108.52,108.53,108.49,108.5,6709.0,95.759,95.7679,95.7326,95.7414,6709.0
2018-09-20 15:10:00,108.51,108.61,108.5,108.61,11544.0,95.7502,95.8385,95.7414,95.8385,11544.0
2018-09-20 15:20:00,108.59,108.59,108.53,108.55,8113.0,95.8208,95.8208,95.7679,95.7855,8113.0
2018-09-20 15:30:00,108.53,108.55,108.51,108.51,6767.0,95.7679,95.7855,95.7502,95.7502,6767.0
2018-09-20 15:40:00,108.52,108.54,108.47,108.5,19502.0,95.759,95.7767,95.7149,95.7414,19502.0
2018-09-20 15:50:00,108.49,108.52,108.46,108.52,32991.0,95.7326,95.759,95.7061,95.759,32991.0
2018-09-21 09:30:00,108.76,108.8,108.61,108.77,40048.0,95.9708,96.0061,95.8385,95.9797,40048.0
2018-09-21 09:40:00,108.8,108.83,108.74,108.8,11841.0,96.0061,96.0326,95.9532,96.0061,11841.0
2018-09-21 09:50:00,108.81,108.85,108.77,108.79,31232.0,96.0149,96.0502,95.9797,95.9973,31232.0
2018-09-21 10:00:00,108.79,108.89,108.78,108.88,10077.0,95.9973,96.0855,95.9885,96.0767,10077.0
2018-09-21 10:10:00,108.89,108.89,108.8,108.84,7582.0,96.0855,96.0855,96.0061,96.0414,7582.0
2018-09-21 10:20:00,108.87,108.87,108.76,108.81,9486.0,96.0679,96.0679,95.9708,96.0149,9486.0
2018-09-21 10:30:00,108.79,108.82,108.76,108.82,20670.0,95.9973,96.0238,95.9708,96.0238,20670.0
2018-09-21 10:40:00,108.79,108.8,108.72,108.76,2188.0,95.9973,96.0061,95.9355,95.9708,2188.0
2018-09-21 10:50:00,108.76,108.76,108.7,108.74,9363.0,95.9708,95.9708,95.9179,95.9532,9363.0
2018-09-21 11:00:00,108.73,108.75,108.68,108.73,5203.0,95.9444,95.962,95.9002,95.9444,5203.0
2018-09-21 11:10:00,108.74,108.75,108.71,108.75,5691.0,95.9532,95.962,95.9267,95.962,5691.0
2018-09-21 11:20:00,108.74,108.77,108.73,108.77,3591.0,95.9532,95.9797,95.9444,95.9797,3591.0
2018-09-21 11:30:00,108.76,108.76,108.73,108.75,6410.0,95.9708,95.9708,95.9444,95.962,6410.0
2018-09-21 11:40:00,108.76,108.82,108.74,108.8,9586.0,95.9708,96.0238,95.9532,96.0061,9586.0
2018-09-21 11:50:00,108.78,108.8,108.75,108.8,3471.0,95.9885,96.0061,95.962,96.0061,3471.0
2018-09-21 12:00:00,108.8,108.83,108.8,108.82,17446.0,96.0061,96.0326,96.0061,96.0238,17446.0
2018-09-21 12:10:00,108.83,108.85,108.76,108.76,4975.0,96.0326,96.0502,95.9708,95.9708,4975.0
2018-09-21 12:20:00,108.77,108.83,108.74,108.76,15921.0,95.9797,96.0326,95.9532,95.9708,15921.0
2018-09-21 12:30:00,108.75,108.77,108.71,108.74,3337.0,95.962,95.9797,95.9267,95.9532,3337.0
2018-09-21 12:40:00,108.75,108.75,108.71,108.75,4963.0,95.962,95.962,95.9267,95.962,4963.0
2018-09-21 12:50:00,108.74,108.77,108.74,108.76,3317.0,95.9532,95.9797,95.9532,95.9708,3317.0
2018-09-21 13:00:00,108.74,108.75,108.71,108.71,3135.0,95.9532,95.962,95.9267,95.9267,3135.0
2018-09-21 13:10:00,108.72,108.75,108.7,108.74,6884.0,95.9355,95.962,95.9179,95.9532,6884.0
2018-09-21 13:20:00,108.75,108.77,108.73,108.73,4944.0,95.962,95.9797,95.9444,95.9444,4944.0
2018-09-21 13:30:00,108.74,108.74,108.69,108.71,4797.0,95.9532,95.9532,95.9091,95.9267,4797.0
2018-09-21 13:40:00,108.72,108.75,108.71,108.72,6706.0,95.9355,95.962,95.9267,95.9355,6706.0
2018-09-21 13:50:00,108.71,108.75,108.67,108.74,5618.0,95.9267,95.962,95.8914,95.9532,5618.0
2018-09-21 14:00:00,108.74,108.75,108.72,108.75,3240.0,95.9532,95.962,95.9355,95.962,3240.0
2018-09-21 14:10:00,108.74,108.75,108.66,108.69,7891.0,95.9532,95.962,95.8826,95.9091,7891.0
2018-09-21 14:20:00,108.69,108.73,108.69,108.72,5747.0,95.9091,95.9444,95.9091,95.9355,5747.0
2018-09-21 14:30:00,108.73,108.74,108.71,108.73,5030.0,95.9444,95.9532,95.9267,95.9444,5030.0
2018-09-21 14:40:00,108.73,108.73,108.68,108.69,3506.0,95.9444,95.9444,95.9002,95.9091,3506.0
2018-09-21 14:50:00,108.68,108.68,108.62,108.64,6886.0,95.9002,95.9002,95.8473,95.8649,6886.0
2018-09-21 15:00:00,108.64,108.68,108.64,108.68,6168.0,95.8649,95.9002,95.8649,95.9002,6168.0
2018-09-21 15:10:00,108.69,108.72,108.64,108.65,3712.0,95.9091,95.9355,95.8649,95.8738,3712.0
2018-09-21 15:20:00,108.65,108.69,108.64,108.65,4183.0,95.8738,95.9091,95.8649,95.8738,4183.0
2018-09-21 15:30:00,108.64,108.69,108.63,108.68,10398.0,95.8649,95.9091,95.8561,95.9002,10398.0
2018-09-21 15:40:00,108.67,108.7,108.62,108.62,13400.0,95.8914,95.9179,95.8473,95.8473,13400.0
2018-09-21 15:50:00,108.62,108.67,108.53,108.6,20425.0,95.8473,95.8914,95.7679,95.8296,20425.0
2018-09-24 09:30:00,107.93,107.98,107.79,107.88,13174.0,95.6696,95.7139,95.5455,95.6253,13174.0
2018-09-24 09:40:00,107.86,107.9,107.74,107.74,5333.0,95.6075,95.643,95.5012,95.5012,5333.0
2018-09-24 09:50:00,107.75,107.78,107.7,107.75,5569.0,95.51,95.5366,95.4657,95.51,5569.0
2018-09-24 10:00:00,107.71,107.75,107.65,107.65,4127.0,95.4746,95.51,95.4214,95.4214,4127.0
2018-09-24 10:10:00,107.65,107.67,107.57,107.57,3669.0,95.4214,95.4391,95.3505,95.3505,3669.0
2018-09-24 10:20:00,107.56,107.58,107.49,107.49,5656.0,95.3416,95.3593,95.2796,95.2796,5656.0
2018-09-24 10:30:00,107.49,107.53,107.35,107.35,8052.0,95.2796,95.315,95.1555,95.1555,8052.0
2018-09-24 10:40:00,107.32,107.44,107.31,107.31,6196.0,95.1289,95.2352,95.12,95.12,6196.0
2018-09-24 10:50:00,107.31,107.38,107.28,107.36,10156.0,95.12,95.1821,95.0934,95.1643,10156.0
2018-09-24 11:00:00,107.42,107.43,107.34,107.37,3743.0,95.2175,95.2264,95.1466,95.1732,3743.0
2018-09-24 11:10:00,107.34,107.4,107.31,107.39,7414.0,95.1466,95.1998,95.12,95.1909,7414.0
2018-09-24 11:20:00,107.4,107.47,107.38,107.38,9811.0,95.1998,95.2618,95.1821,95.1821,9811.0
2018-09-24 11:30:00,107.38,107.39,107.28,107.3,9636.0,95.1821,95.1909,95.0934,95.1112,9636.0
2018-09-24 11:40:00,107.32,107.33,107.28,107.32,2223.0,95.1289,95.1377,95.0934,95.1289,2223.0
2018-09-24 11:50:00,107.32,107.34,107.27,107.28,3924.0,95.1289,95.1466,95.0846,95.0934,3924.0
2018-09-24 12:00:00,107.28,107.33,107.25,107.25,6888.0,95.0934,95.1377,95.0668,95.0668,6888.0
2018-09-24 12:10:00,107.27,107.28,107.22,107.25,7120.0,95.0846,95.0934,95.0402,95.0668,7120.0
2018-09-24 12:20:00,107.26,107.29,107.23,107.29,4620.0,95.0757,95.1023,95.0491,95.1023,4620.0
2018-09-24 12:30:00,107.26,107.28,107.22,107.22,5081.0,95.0757,95.0934,95.0402,95.0402,5081.0
2018-09-24 12:40:00,107.22,107.3,107.21,107.29,3080.0,95.0402,95.1112,95.0314,95.1023,3080.0
2018-09-24 12:50:00,107.3,107.31,107.21,107.22,5092.0,95.1112,95.12,95.0314,95.0402,5092.0
2018-09-24 13:00:00,107.22,107.24,107.19,107.21,10959.0,95.0402,95.058,95.0136,95.0314,10959.0
2018-09-24 13:10:00,107.21,107.23,107.18,107.19,4686.0,95.0314,95.0491,95.0048,95.0136,4686.0
2018-09-24 13:20:00,107.21,107.28,107.21,107.24,9745.0,95.0314,95.0934,95.0314,95.058,9745.0
2018-09-24 13:30:00,107.24,107.33,107.24,107.3,3620.0,95.058,95.1377,95.058,95.1112,3620.0
2018-09-24 13:40:00,107.31,107.34,107.31,107.32,5634.0,95.12,95.1466,95.12,95.1289,5634.0
2018-09-24 13:50:00,107.32,107.35,107.31,107.34,8036.0,95.1289,95.1555,95.12,95.1466,8036.0
2018-09-24 14:00:00,107.33,107.41,107.33,107.4,8041.0,95.1377,95.2087,95.1377,95.1998,8041.0
2018-09-24 14:10:00,107.42,107.45,107.4,107.43,9982.0,95.2175,95.2441,95.1998,95.2264,9982.0
2018-09-24 14:20:00,107.42,107.43,107.35,107.39,11769.0,95.2175,95.2264,95.1555,95.1909,11769.0
2018-09-24 14:30:00,107.39,107.43,107.37,107.42,7467.0,95.1909,95.2264,95.1732,95.2175,7467.0
2018-09-24 14:40:00,107.41,107.44,107.4,107.41,7497.0,95.2087,95.2352,95.1998,95.2087,7497.0
2018-09-24 14:50:00,107.42,107.44,107.39,107.4,10662.0,95.2175,95.2352,95.1909,95.1998,10662.0
2018-09-24 15:00:00,107.39,107.45,107.38,107.42,11530.0,95.1909,95.2441,95.1821,95.2175,11530.0
2018-09-24 15:10:00,107.44,107.44,107.39,107.42,8896.0,95.2352,95.2352,95.1909,95.2175,8896.0
2018-09-24 15:20:00,107.42,107.43,107.39,107.4,10365.0,95.2175,95.2264,95.1909,95.1998,10365.0
2018-09-24 15:30:00,107.4,107.4,107.35,107.37,19136.0,95.1998,95.1998,95.1555,95.1732,19136.0
2018-09-24 15:40:00,107.36,107.39,107.34,107.37,23666.0,95.1643,95.1909,95.1466,95.1732,23666.0
2018-09-24 15:50:00,107.38,107.38,107.33,107.33,29535.0,95.1821,95.1821,95.1377,95.1377,29535.0
2018-09-25 09:30:00,107.53,107.6,107.37,107.39,11762.0,95.315,95.3771,95.1732,95.1909,11762.0
2018-09-25 09:40:00,107.41,107.5,107.38,107.38,7902.0,95.2087,95.2884,95.1821,95.1821,7902.0
2018-09-25 09:50:00,107.38,107.39,107.24,107.24,6161.0,95.1821,95.1909,95.058,95.058,6161.0
2018-09-25 10:00:00,107.23,107.33,107.23,107.26,5708.0,95.0491,95.1377,95.0491,95.0757,5708.0
2018-09-25 10:10:00,107.27,107.31,107.24,107.3,3765.0,95.0846,95.12,95.058,95.1112,3765.0
2018-09-25 10:20:00,107.27,107.28,107.22,107.26,6241.0,95.0846,95.0934,95.0402,95.0757,6241.0
2018-09-25 10:30:00,107.27,107.27,107.2,107.23,10178.0,95.0846,95.0846,95.0225,95.0491,10178.0
2018-09-25 10:40:00,107.24,107.35,107.24,107.32,4122.0,95.058,95.1555,95.058,95.1289,4122.0
2018-09-25 10:50:00,107.35,107.36,107.25,107.25,5815.0,95.1555,95.1643,95.0668,95.0668,5815.0
2018-09-25 11:00:00,107.22,107.27,107.17,107.27,5205.0,95.0402,95.0846,94.9959,95.0846,5205.0
2018-09-25 11:10:00,107.28,107.29,107.25,107.27,3417.0,95.0934,95.1023,95.0668,95.0846,3417.0
2018-09-25 11:20:00,107.22,107.28,107.21,107.28,3994.0,95.0402,95.0934,95.0314,95.0934,3994.0
2018-09-25 11:30:00,107.32,107.33,107.28,107.33,10295.0,95.1289,95.1377,95.0934,95.1377,10295.0
2018-09-25 11:40:00,107.33,107.33,107.3,107.31,2398.0,95.1377,95.1377,95.1112,95.12,2398.0
2018-09-25 11:50:00,107.3,107.33,107.26,107.27,4050.0,95.1112,95.1377,95.0757,95.0846,4050.0
2018-09-25 12:00:00,107.28,107.33,107.28,107.33,3402.0,95.0934,95.1377,95.0934,95.1377,3402.0
2018-09-25 12:10:00,107.33,107.33,107.27,107.27,8599.0,95.1377,95.1377,95.0846,95.0846,8599.0
2018-09-25 12:20:00,107.28,107.3,107.28,107.29,4440.0,95.0934,95.1112,95.0934,95.1023,4440.0
2018-09-25 12:30:00,107.29,107.3,107.25,107.25,9815.0,95.1023,95.1112,95.0668,95.0668,9815.0
2018-09-25 12:40:00,107.27,107.27,107.2,107.21,3844.0,95.0846,95.0846,95.0225,95.0314,3844.0
2018-09-25 12:50:00,107.21,107.25,107.2,107.23,7737.0,95.0314,95.0668,95.0225,95.0491,7737.0
2018-09-25 13:00:00,107.19,107.19,107.16,107.18,3032.0,95.0136,95.0136,94.9871,95.0048,3032.0
2018-09-25 13:10:00,107.14,107.17,107.13,107.16,6209.0,94.9693,94.9959,94.9605,94.9871,6209.0
2018-09-25 13:20:00,107.15,107.15,107.12,107.12,5712.0,94.9782,94.9782,94.9516,94.9516,5712.0
2018-09-25 13:30:00,107.12,107.12,107.09,107.1,3394.0,94.9516,94.9516,94.925,94.9339,3394.0
2018-09-25 13:40:00,107.1,107.1,106.98,107.02,7580.0,94.9339,94.9339,94.8275,94.863,7580.0
2018-09-25 13:50:00,107.02,107.08,107.02,107.07,6146.0,94.863,94.9161,94.863,94.9073,6146.0
2018-09-25 14:00:00,107.06,107.11,107.05,107.07,5360.0,94.8984,94.9427,94.8896,94.9073,5360.0
2018-09-25 14:10:00,107.08,107.14,107.08,107.14,88360.0,94.9161,94.9693,94.9161,94.9693,88360.0
2018-09-25 14:20:00,107.16,107.16,107.13,107.15,6570.0,94.9871,94.9871,94.9605,94.9782,6570.0
2018-09-25 14:30:00,107.15,107.15,107.09,107.09,6965.0,94.9782,94.9782,94.925,94.925,6965.0
2018-09-25 14:40:00,107.1,107.1,107.02,107.02,7602.0,94.9339,94.9339,94.863,94.863,7602.0
2018-09-25 14:50:00,107.03,107.08,106.99,107.07,19479.0,94.8718,94.9161,94.8364,94.9073,19479.0
2018-09-25 15:00:00,107.08,107.09,107.04,107.07,44635.0,94.9161,94.925,94.8807,94.9073,44635.0
2018-09-25 15:10:00,107.08,107.08,107.03,107.05,5398.0,94.9161,94.9161,94.8718,94.8896,5398.0
2018-09-25 15:20:00,107.04,107.09,107.04,107.09,3917.0,94.8807,94.925,94.8807,94.925,3917.0
2018-09-25 15:30:00,107.09,107.13,107.07,107.1,6191.0,94.925,94.9605,94.9073,94.9339,6191.0
2018-09-25 15:40:00,107.09,107.11,107.06,107.07,16917.0,94.925,94.9427,94.8984,94.9073,16917.0
2018-09-25 15:50:00,107.06,107.06,106.96,107.04,15811.0,94.8984,94.8984,94.8098,94.8807,15811.0
2018-09-26 09:30:00,107.07,107.2,106.87,107.2,13999.0,94.9073,95.0225,94.73,95.0225,13999.0
2018-09-26 09:40:00,107.2,107.21,107.13,107.13,7294.0,95.0225,95.0314,94.9605,94.9605,7294.0
2018-09-26 09:50:00,107.13,107.16,107.03,107.04,5962.0,94.9605,94.9871,94.8718,94.8807,5962.0
2018-09-26 10:00:00,107.03,107.05,106.95,106.95,5686.0,94.8718,94.8896,94.8009,94.8009,5686.0
2018-09-26 10:10:00,106.94,107.01,106.91,106.99,4994.0,94.792,94.8541,94.7655,94.8364,4994.0
2018-09-26 10:20:00,107.02,107.04,107.0,107.03,7425.0,94.863,94.8807,94.8452,94.8718,7425.0
2018-09-26 10:30:00,107.02,107.08,107.02,107.08,5980.0,94.863,94.9161,94.863,94.9161,5980.0
2018-09-26 10:40:00,107.05,107.1,107.05,107.08,2495.0,94.8896,94.9339,94.8896,94.9161,2495.0
2018-09-26 10:50:00,107.05,107.07,107.04,107.06,10905.0,94.8896,94.9073,94.8807,94.8984,10905.0
2018-09-26 11:00:00,107.06,107.1,107.05,107.1,5468.0,94.8984,94.9339,94.8896,94.9339,5468.0
2018-09-26 11:10:00,107.1,107.12,107.07,107.11,6189.0,94.9339,94.9516,94.9073,94.9427,6189.0
2018-09-26 11:20:00,107.12,107.16,107.11,107.16,7192.0,94.9516,94.9871,94.9427,94.9871,7192.0
2018-09-26 11:30:00,107.16,107.16,107.1,107.12,6058.0,94.9871,94.9871,94.9339,94.9516,6058.0
2018-09-26 11:40:00,107.12,107.15,107.1,107.1,9210.0,94.9516,94.9782,94.9339,94.9339,9210.0
2018-09-26 11:50:00,107.1,107.13,107.08,107.12,10688.0,94.9339,94.9605,94.9161,94.9516,10688.0
2018-09-26 12:00:00,107.12,107.12,107.07,107.07,4542.0,94.9516,94.9516,94.9073,94.9073,4542.0
2018-09-26 12:10:00,107.07,107.12,107.07,107.12,8194.0,94.9073,94.9516,94.9073,94.9516,8194.0
2018-09-26 12:20:00,107.12,107.17,107.12,107.17,11513.0,94.9516,94.9959,94.9516,94.9959,11513.0
2018-09-26 12:30:00,107.17,107.24,107.17,107.23,6620.0,94.9959,95.058,94.9959,95.0491,6620.0
2018-09-26 12:40:00,107.23,107.25,107.22,107.25,6413.0,95.0491,95.0668,95.0402,95.0668,6413.0
2018-09-26 12:50:00,107.25,107.31,107.25,107.3,12157.0,95.0668,95.12,95.0668,95.1112,12157.0
2018-09-26 13:00:00,107.3,107.33,107.25,107.26,31423.0,95.1112,95.1377,95.0668,95.0757,31423.0
2018-09-26 13:10:00,107.26,107.28,107.26,107.26,14086.0,95.0757,95.0934,95.0757,95.0757,14086.0
2018-09-26 13:20:00,107.26,107.28,107.25,107.26,115381.0,95.0757,95.0934,95.0668,95.0757,115381.0
2018-09-26 13:30:00,107.25,107.29,107.24,107.25,137870.0,95.0668,95.1023,95.058,95.0668,137870.0
2018-09-26 13:40:00,107.24,107.25,107.22,107.24,6421.0,95.058,95.0668,95.0402,95.058,6421.0
2018-09-26 13:50:00,107.24,107.24,107.19,107.21,11418.0,95.058,95.058,95.0136,95.0314,11418.0
2018-09-26 14:00:00,107.21,107.42,107.21,107.28,22073.0,95.0314,95.2175,95.0314,95.0934,22073.0
2018-09-26 14:10:00,107.28,107.49,107.27,107.44,12640.0,95.0934,95.2796,95.0846,95.2352,12640.0
2018-09-26 14:20:00,107.45,107.45,107.33,107.37,15046.0,95.2441,95.2441,95.1377,95.1732,15046.0
2018-09-26 14:30:00,107.37,107.4,107.26,107.3,30731.0,95.1732,95.1998,95.0757,95.1112,30731.0
2018-09-26 14:40:00,107.3,107.3,107.14,107.18,16899.0,95.1112,95.1112,94.9693,95.0048,16899.0
2018-09-26 14:50:00,107.17,107.2,107.14,107.19,18942.0,94.9959,95.0225,94.9693,95.0136,18942.0
2018-09-26 15:00:00,107.18,107.18,107.06,107.14,65655.0,95.0048,95.0048,94.8984,94.9693,65655.0
2018-09-26 15:10:00,107.15,107.17,107.1,107.17,10612.0,94.9782,94.9959,94.9339,94.9959,10612.0
2018-09-26 15:20:00,107.18,107.26,107.15,107.15,18694.0,95.0048,95.0757,94.9782,94.9782,18694.0
2018-09-26 15:30:00,107.15,107.15,106.96,106.98,19491.0,94.9782,94.9782,94.8098,94.8275,19491.0
2018-09-26 15:40:00,106.98,106.98,106.51,106.59,38444.0,94.8275,94.8275,94.4109,94.4818,38444.0
2018-09-26 15:50:00,106.58,106.65,106.52,106.59,112974.0,94.4729,94.535,94.4198,94.4818,112974.0
2018-09-27 09:30:00,106.7,106.74,106.52,106.61,16847.0,94.5793,94.6148,94.4198,94.4995,16847.0
2018-09-27 09:40:00,106.66,106.75,106.65,106.7,4113.0,94.5439,94.6236,94.535,94.5793,4113.0
2018-09-27 09:50:00,106.69,106.72,106.65,106.68,5223.0,94.5704,94.597,94.535,94.5616,5223.0
2018-09-27 10:00:00,106.72,106.89,106.72,106.82,9479.0,94.597,94.7477,94.597,94.6857,9479.0
2018-09-27 10:10:00,106.81,106.89,106.8,106.87,8607.0,94.6768,94.7477,94.6679,94.73,8607.0
2018-09-27 10:20:00,106.87,106.91,106.84,106.9,23116.0,94.73,94.7655,94.7034,94.7566,23116.0
2018-09-27 10:30:00,106.9,106.98,106.89,106.98,5137.0,94.7566,94.8275,94.7477,94.8275,5137.0
2018-09-27 10:40:00,106.98,107.02,106.97,106.99,6954.0,94.8275,94.863,94.8186,94.8364,6954.0
2018-09-27 10:50:00,107.0,107.0,106.95,106.95,1472.0,94.8452,94.8452,94.8009,94.8009,1472.0
2018-09-27 11:00:00,106.99,107.01,106.96,106.98,14131.0,94.8364,94.8541,94.8098,94.8275,14131.0
2018-09-27 11:10:00,106.97,106.98,106.88,106.93,4654.0,94.8186,94.8275,94.7389,94.7832,4654.0
2018-09-27 11:20:00,106.94,107.01,106.93,107.01,4054.0,94.792,94.8541,94.7832,94.8541,4054.0
2018-09-27 11:30:00,106.99,107.01,106.93,106.97,6922.0,94.8364,94.8541,94.7832,94.8186,6922.0
2018-09-27 11:40:00,106.97,107.03,106.97,107.02,8777.0,94.8186,94.8718,94.8186,94.863,8777.0
2018-09-27 11:50:00,107.01,107.07,106.98,107.07,7554.0,94.8541,94.9073,94.8275,94.9073,7554.0
2018-09-27 12:00:00,107.07,107.1,107.03,107.04,7854.0,94.9073,94.9339,94.8718,94.8807,7854.0
2018-09-27 12:10:00,107.04,107.1,107.02,107.09,18762.0,94.8807,94.9339,94.863,94.925,18762.0
2018-09-27 12:20:00,107.13,107.13,107.07,107.1,37754.0,94.9605,94.9605,94.9073,94.9339,37754.0
2018-09-27 12:30:00,107.11,107.11,107.06,107.08,10405.0,94.9427,94.9427,94.8984,94.9161,10405.0
2018-09-27 12:40:00,107.09,107.09,107.07,107.09,2686.0,94.925,94.925,94.9073,94.925,2686.0
2018-09-27 12:50:00,107.1,107.12,107.04,107.05,6818.0,94.9339,94.9516,94.8807,94.8896,6818.0
2018-09-27 13:00:00,107.04,107.04,106.96,106.97,4223.0,94.8807,94.8807,94.8098,94.8186,4223.0
2018-09-27 13:10:00,106.97,106.98,106.94,106.95,6492.0,94.8186,94.8275,94.792,94.8009,6492.0
2018-09-27 13:20:00,106.95,106.95,106.9,106.93,12980.0,94.8009,94.8009,94.7566,94.7832,12980.0
2018-09-27 13:30:00,106.93,106.95,106.92,106.92,20119.0,94.7832,94.8009,94.7743,94.7743,20119.0
2018-09-27 13:40:00,106.92,106.93,106.87,106.92,5812.0,94.7743,94.7832,94.73,94.7743,5812.0
2018-09-27 13:50:00,106.92,106.92,106.89,106.9,9156.0,94.7743,94.7743,94.7477,94.7566,9156.0
2018-09-27 14:00:00,106.89,106.89,106.8,106.85,10958.0,94.7477,94.7477,94.6679,94.7123,10958.0
2018-09-27 14:10:00,106.84,106.87,106.83,106.87,6372.0,94.7034,94.73,94.6945,94.73,6372.0
2018-09-27 14:20:00,106.88,106.9,106.85,106.86,6587.0,94.7389,94.7566,94.7123,94.7211,6587.0
2018-09-27 14:30:00,106.86,106.88,106.8,106.82,3728.0,94.7211,94.7389,94.6679,94.6857,3728.0
2018-09-27 14:40:00,106.82,106.82,106.78,106.78,8277.0,94.6857,94.6857,94.6502,94.6502,8277.0
2018-09-27 14:50:00,106.78,106.81,106.75,106.75,13507.0,94.6502,94.6768,94.6236,94.6236,13507.0
2018-09-27 15:00:00,106.75,106.8,106.71,106.71,5762.0,94.6236,94.6679,94.5882,94.5882,5762.0
2018-09-27 15:10:00,106.72,106.77,106.68,106.75,7667.0,94.597,94.6414,94.5616,94.6236,7667.0
2018-09-27 15:20:00,106.74,106.75,106.66,106.66,9658.0,94.6148,94.6236,94.5439,94.5439,9658.0
2018-09-27 15:30:00,106.67,106.67,106.58,106.59,19781.0,94.5527,94.5527,94.4729,94.4818,19781.0
2018-09-27 15:40:00,106.58,106.66,106.56,106.62,156750.0,94.4729,94.5439,94.4552,94.5084,156750.0
2018-09-27 15:50:00,106.62,106.7,106.59,106.64,31986.0,94.5084,94.5793,94.4818,94.5261,31986.0
2018-09-28 09:30:00,106.49,106.56,106.46,106.54,22745.0,94.3932,94.4552,94.3666,94.4375,22745.0
2018-09-28 09:40:00,106.59,106.65,106.51,106.55,5419.0,94.4818,94.535,94.4109,94.4463,5419.0
2018-09-28 09:50:00,106.55,106.67,106.55,106.67,3838.0,94.4463,94.5527,94.4463,94.5527,3838.0
2018-09-28 10:00:00,106.67,106.7,106.61,106.63,33100.0,94.5527,94.5793,94.4995,94.5173,33100.0
2018-09-28 10:10:00,106.62,106.67,106.6,106.67,4310.0,94.5084,94.5527,94.4907,94.5527,4310.0
2018-09-28 10:20:00,106.67,106.82,106.67,106.81,12544.0,94.5527,94.6857,94.5527,94.6768,12544.0
2018-09-28 10:30:00,106.79,106.86,106.79,106.86,3170.0,94.6591,94.7211,94.6591,94.7211,3170.0
2018-09-28 10:40:00,106.86,106.91,106.83,106.88,13189.0,94.7211,94.7655,94.6945,94.7389,13189.0
2018-09-28 10:50:00,106.88,106.9,106.87,106.89,6904.0,94.7389,94.7566,94.73,94.7477,6904.0
2018-09-28 11:00:00,106.86,106.9,106.8,106.82,6224.0,94.7211,94.7566,94.6679,94.6857,6224.0
2018-09-28 11:10:00,106.85,106.85,106.81,106.82,3834.0,94.7123,94.7123,94.6768,94.6857,3834.0
2018-09-28 11:20:00,106.84,106.92,106.84,106.89,5797.0,94.7034,94.7743,94.7034,94.7477,5797.0
2018-09-28 11:30:00,106.89,106.91,106.84,106.86,8984.0,94.7477,94.7655,94.7034,94.7211,8984.0
2018-09-28 11:40:00,106.86,106.86,106.82,106.84,6666.0,94.7211,94.7211,94.6857,94.7034,6666.0
2018-09-28 11:50:00,106.84,106.85,106.8,106.81,5803.0,94.7034,94.7123,94.6679,94.6768,5803.0
2018-09-28 12:00:00,106.82,106.82,106.8,106.81,3423.0,94.6857,94.6857,94.6679,94.6768,3423.0
2018-09-28 12:10:00,106.82,106.88,106.82,106.83,5439.0,94.6857,94.7389,94.6857,94.6945,5439.0
2018-09-28 12:20:00,106.83,106.88,106.82,106.86,18128.0,94.6945,94.7389,94.6857,94.7211,18128.0
2018-09-28 12:30:00,106.85,106.89,106.84,106.87,3829.0,94.7123,94.7477,94.7034,94.73,3829.0
2018-09-28 12:40:00,106.87,106.89,106.71,106.72,10890.0,94.73,94.7477,94.5882,94.597,10890.0
2018-09-28 12:50:00,106.72,106.84,106.72,106.84,10287.0,94.597,94.7034,94.597,94.7034,10287.0
2018-09-28 13:00:00,106.82,106.85,106.82,106.83,17138.0,94.6857,94.7123,94.6857,94.6945,17138.0
2018-09-28 13:10:00,106.84,106.89,106.84,106.85,3051.0,94.7034,94.7477,94.7034,94.7123,3051.0
2018-09-28 13:20:00,106.89,106.9,106.88,106.89,4592.0,94.7477,94.7566,94.7389,94.7477,4592.0
2018-09-28 13:30:00,106.92,106.99,106.92,106.97,3525.0,94.7743,94.8364,94.7743,94.8186,3525.0
2018-09-28 13:40:00,106.99,106.99,106.92,106.93,6505.0,94.8364,94.8364,94.7743,94.7832,6505.0
2018-09-28 13:50:00,106.91,106.97,106.88,106.88,4508.0,94.7655,94.8186,94.7389,94.7389,4508.0
2018-09-28 14:00:00,106.87,106.88,106.76,106.8,4211.0,94.73,94.7389,94.6325,94.6679,4211.0
2018-09-28 14:10:00,106.77,106.82,106.77,106.81,10404.0,94.6414,94.6857,94.6414,94.6768,10404.0
2018-09-28 14:20:00,106.81,106.86,106.8,106.84,17646.0,94.6768,94.7211,94.6679,94.7034,17646.0
2018-09-28 14:30:00,106.84,106.85,106.82,106.84,5818.0,94.7034,94.7123,94.6857,94.7034,5818.0
2018-09-28 14:40:00,106.85,106.86,106.77,106.77,8855.0,94.7123,94.7211,94.6414,94.6414,8855.0
2018-09-28 14:50:00,106.78,106.79,106.76,106.77,11730.0,94.6502,94.6591,94.6325,94.6414,11730.0
2018-09-28 15:00:00,106.77,106.81,106.74,106.77,10577.0,94.6414,94.6768,94.6148,94.6414,10577.0
2018-09-28 15:10:00,106.79,106.79,106.74,106.74,10392.0,94.6591,94.6591,94.6148,94.6148,10392.0
2018-09-28 15:20:00,106.74,106.86,106.74,106.82,8790.0,94.6148,94.7211,94.6148,94.6857,8790.0
2018-09-28 15:30:00,106.8,106.82,106.72,106.76,16489.0,94.6679,94.6857,94.597,94.6325,16489.0
2018-09-28 15:40:00,106.76,106.83,106.71,106.78,38018.0,94.6325,94.6945,94.5882,94.6502,38018.0
2018-09-28 15:50:00,106.78,106.81,106.72,106.81,16828.0,94.6502,94.6768,94.597,94.6768,16828.0
2018-10-01 09:30:00,107.23,107.29,107.09,107.09,36088.0,95.0491,95.1023,94.925,94.925,36088.0
2018-10-01 09:40:00,107.1,107.27,107.1,107.22,9929.0,94.9339,95.0846,94.9339,95.0402,9929.0
2018-10-01 09:50:00,107.21,107.32,107.2,107.29,8445.0,95.0314,95.1289,95.0225,95.1023,8445.0
2018-10-01 10:00:00,107.31,107.35,107.29,107.33,52690.0,95.12,95.1555,95.1023,95.1377,52690.0
2018-10-01 10:10:00,107.31,107.34,107.23,107.29,9625.0,95.12,95.1466,95.0491,95.1023,9625.0
2018-10-01 10:20:00,107.3,107.32,107.26,107.29,7394.0,95.1112,95.1289,95.0757,95.1023,7394.0
2018-10-01 10:30:00,107.31,107.37,107.23,107.26,23427.0,95.12,95.1732,95.0491,95.0757,23427.0
2018-10-01 10:40:00,107.25,107.27,107.21,107.25,13487.0,95.0668,95.0846,95.0314,95.0668,13487.0
2018-10-01 10:50:00,107.24,107.26,107.21,107.25,184867.0,95.058,95.0757,95.0314,95.0668,184867.0
2018-10-01 11:00:00,107.24,107.27,107.2,107.23,37148.0,95.058,95.0846,95.0225,95.0491,37148.0
2018-10-01 11:10:00,107.23,107.27,107.2,107.21,10713.0,95.0491,95.0846,95.0225,95.0314,10713.0
2018-10-01 11:20:00,107.21,107.25,107.19,107.19,16747.0,95.0314,95.0668,95.0136,95.0136,16747.0
2018-10-01 11:30:00,107.2,107.23,107.16,107.23,18333.0,95.0225,95.0491,94.9871,95.0491,18333.0
2018-10-01 11:40:00,107.23,107.25,107.21,107.23,11284.0,95.0491,95.0668,95.0314,95.0491,11284.0
2018-10-01 11:50:00,107.23,107.26,107.15,107.19,20859.0,95.0491,95.0757,94.9782,95.0136,20859.0
2018-10-01 12:00:00,107.19,107.21,107.16,107.17,12707.0,95.0136,95.0314,94.9871,94.9959,12707.0
2018-10-01 12:10:00,107.15,107.17,107.13,107.15,24136.0,94.9782,94.9959,94.9605,94.9782,24136.0
2018-10-01 12:20:00,107.15,107.15,106.99,107.03,23930.0,94.9782,94.9782,94.8364,94.8718,23930.0
2018-10-01 12:30:00,107.03,107.06,107.01,107.05,15345.0,94.8718,94.8984,94.8541,94.8896,15345.0
2018-10-01 12:40:00,107.04,107.05,106.96,106.96,17839.0,94.8807,94.8896,94.8098,94.8098,17839.0
2018-10-01 12:50:00,106.97,107.01,106.97,106.99,21644.0,94.8186,94.8541,94.8186,94.8364,21644.0
2018-10-01 13:00:00,106.99,107.05,106.97,107.01,22498.0,94.8364,94.8896,94.8186,94.8541,22498.0
2018-10-01 13:10:00,107.01,107.04,106.99,107.03,12057.0,94.8541,94.8807,94.8364,94.8718,12057.0
2018-10-01 13:20:00,107.05,107.06,107.04,107.05,6766.0,94.8896,94.8984,94.8807,94.8896,6766.0
2018-10-01 13:30:00,107.07,107.1,107.03,107.09,12252.0,94.9073,94.9339,94.8718,94.925,12252.0
2018-10-01 13:40:00,107.09,107.1,107.07,107.07,12661.0,94.925,94.9339,94.9073,94.9073,12661.0
2018-10-01 13:50:00,107.07,107.07,107.0,107.0,9651.0,94.9073,94.9073,94.8452,94.8452,9651.0
2018-10-01 14:00:00,107.01,107.01,106.92,106.98,11669.0,94.8541,94.8541,94.7743,94.8275,11669.0
2018-10-01 14:10:00,107.0,107.01,106.95,106.97,7933.0,94.8452,94.8541,94.8009,94.8186,7933.0
2018-10-01 14:20:00,106.98,107.05,106.96,107.05,6426.0,94.8275,94.8896,94.8098,94.8896,6426.0
2018-10-01 14:30:00,107.04,107.04,106.96,106.97,12249.0,94.8807,94.8807,94.8098,94.8186,12249.0
2018-10-01 14:40:00,106.98,107.03,106.94,107.01,15516.0,94.8275,94.8718,94.792,94.8541,15516.0
2018-10-01 14:50:00,107.01,107.02,106.97,107.0,15475.0,94.8541,94.863,94.8186,94.8452,15475.0
2018-10-01 15:00:00,107.02,107.03,106.97,106.97,35910.0,94.863,94.8718,94.8186,94.8186,35910.0
2018-10-01 15:10:00,106.97,106.98,106.93,106.96,25568.0,94.8186,94.8275,94.7832,94.8098,25568.0
2018-10-01 15:20:00,106.96,106.96,106.75,106.79,19269.0,94.8098,94.8098,94.6236,94.6591,19269.0
2018-10-01 15:30:00,106.78,106.79,106.69,106.71,28982.0,94.6502,94.6591,94.5704,94.5882,28982.0
2018-10-01 15:40:00,106.7,106.78,106.61,106.77,15401.0,94.5793,94.6502,94.4995,94.6414,15401.0
2018-10-01 15:50:00,106.76,106.86,106.75,106.82,70835.0,94.6325,94.7211,94.6236,94.6857,70835.0
2018-10-02 09:30:00,106.75,106.93,106.75,106.9,19448.0,94.6236,94.7832,94.6236,94.7566,19448.0
2018-10-02 09:40:00,106.96,107.04,106.94,106.94,7628.0,94.8098,94.8807,94.792,94.792,7628.0
2018-10-02 09:50:00,106.9,106.91,106.81,106.88,3869.0,94.7566,94.7655,94.6768,94.7389,3869.0
2018-10-02 10:00:00,106.84,106.86,106.73,106.73,4671.0,94.7034,94.7211,94.6059,94.6059,4671.0
2018-10-02 10:10:00,106.74,106.75,106.68,106.69,5523.0,94.6148,94.6236,94.5616,94.5704,5523.0
2018-10-02 10:20:00,106.69,106.69,106.64,106.67,4092.0,94.5704,94.5704,94.5261,94.5527,4092.0
2018-10-02 10:30:00,106.71,106.71,106.52,106.54,6455.0,94.5882,94.5882,94.4198,94.4375,6455.0
2018-10-02 10:40:00,106.53,106.67,106.49,106.66,10191.0,94.4286,94.5527,94.3932,94.5439,10191.0
2018-10-02 10:50:00,106.67,106.74,106.65,106.65,3595.0,94.5527,94.6148,94.535,94.535,3595.0
2018-10-02 11:00:00,106.66,106.76,106.65,106.76,8846.0,94.5439,94.6325,94.535,94.6325,8846.0
2018-10-02 11:10:00,106.77,106.77,106.66,106.66,3901.0,94.6414,94.6414,94.5439,94.5439,3901.0
2018-10-02 11:20:00,106.66,106.7,106.62,106.63,8249.0,94.5439,94.5793,94.5084,94.5173,8249.0
2018-10-02 11:30:00,106.65,106.7,106.64,106.7,7728.0,94.535,94.5793,94.5261,94.5793,7728.0
2018-10-02 11:40:00,106.7,106.83,106.69,106.83,5051.0,94.5793,94.6945,94.5704,94.6945,5051.0
2018-10-02 11:50:00,106.82,106.88,106.8,106.85,7393.0,94.6857,94.7389,94.6679,94.7123,7393.0
2018-10-02 12:00:00,106.85,106.89,106.85,106.89,14653.0,94.7123,94.7477,94.7123,94.7477,14653.0
2018-10-02 12:10:00,106.88,106.9,106.82,106.82,1853.0,94.7389,94.7566,94.6857,94.6857,1853.0
2018-10-02 12:20:00,106.79,106.84,106.77,106.82,4810.0,94.6591,94.7034,94.6414,94.6857,4810.0
2018-10-02 12:30:00,106.83,106.92,106.82,106.92,6116.0,94.6945,94.7743,94.6857,94.7743,6116.0
2018-10-02 12:40:00,106.91,106.92,106.84,106.84,7767.0,94.7655,94.7743,94.7034,94.7034,7767.0
2018-10-02 12:50:00,106.84,106.85,106.79,106.84,4699.0,94.7034,94.7123,94.6591,94.7034,4699.0
2018-10-02 13:00:00,106.86,106.86,106.83,106.85,31501.0,94.7211,94.7211,94.6945,94.7123,31501.0
2018-10-02 13:10:00,106.84,106.9,106.83,106.9,97054.0,94.7034,94.7566,94.6945,94.7566,97054.0
2018-10-02 13:20:00,106.9,106.91,106.85,106.86,9895.0,94.7566,94.7655,94.7123,94.7211,9895.0
2018-10-02 13:30:00,106.86,106.9,106.84,106.89,5566.0,94.7211,94.7566,94.7034,94.7477,5566.0
2018-10-02 13:40:00,106.9,106.92,106.88,106.91,4259.0,94.7566,94.7743,94.7389,94.7655,4259.0
2018-10-02 13:50:00,106.9,106.9,106.86,106.9,8616.0,94.7566,94.7566,94.7211,94.7566,8616.0
2018-10-02 14:00:00,106.88,106.93,106.88,106.92,16037.0,94.7389,94.7832,94.7389,94.7743,16037.0
2018-10-02 14:10:00,106.9,106.94,106.87,106.93,18855.0,94.7566,94.792,94.73,94.7832,18855.0
2018-10-02 14:20:00,106.93,106.94,106.9,106.92,3628.0,94.7832,94.792,94.7566,94.7743,3628.0
2018-10-02 14:30:00,106.92,106.93,106.84,106.85,23853.0,94.7743,94.7832,94.7034,94.7123,23853.0
2018-10-02 14:40:00,106.85,106.87,106.82,106.84,5317.0,94.7123,94.73,94.6857,94.7034,5317.0
2018-10-02 14:50:00,106.85,106.85,106.76,106.77,26089.0,94.7123,94.7123,94.6325,94.6414,26089.0
2018-10-02 15:00:00,106.78,106.78,106.64,106.66,18338.0,94.6502,94.6502,94.5261,94.5439,18338.0
2018-10-02 15:10:00,106.66,106.67,106.59,106.6,4309.0,94.5439,94.5527,94.4818,94.4907,4309.0
2018-10-02 15:20:00,106.58,106.64,106.57,106.6,13280.0,94.4729,94.5261,94.4641,94.4907,13280.0
2018-10-02 15:30:00,106.61,106.68,106.6,106.61,15851.0,94.4995,94.5616,94.4907,94.4995,15851.0
2018-10-02 15:40:00,106.63,106.7,106.63,106.69,10965.0,94.5173,94.5793,94.5173,94.5704,10965.0
2018-10-02 15:50:00,106.7,106.7,106.64,106.64,16792.0,94.5793,94.5793,94.5261,94.5261,16792.0
2018-10-03 09:30:00,107.01,107.02,106.89,106.9,13546.0,94.8541,94.863,94.7477,94.7566,13546.0
2018-10-03 09:40:00,106.93,106.93,106.86,106.92,4467.0,94.7832,94.7832,94.7211,94.7743,4467.0
2018-10-03 09:50:00,106.93,106.93,106.8,106.83,5837.0,94.7832,94.7832,94.6679,94.6945,5837.0
2018-10-03 10:00:00,106.83,106.97,106.82,106.93,6372.0,94.6945,94.8186,94.6857,94.7832,6372.0
2018-10-03 10:10:00,106.97,107.05,106.96,107.0,14371.0,94.8186,94.8896,94.8098,94.8452,14371.0
2018-10-03 10:20:00,107.01,107.11,107.01,107.01,6920.0,94.8541,94.9427,94.8541,94.8541,6920.0
2018-10-03 10:30:00,107.0,107.02,106.94,106.94,31418.0,94.8452,94.863,94.792,94.792,31418.0
2018-10-03 10:40:00,106.96,107.07,106.9,107.07,16757.0,94.8098,94.9073,94.7566,94.9073,16757.0
2018-10-03 10:50:00,107.04,107.05,106.96,106.97,9628.0,94.8807,94.8896,94.8098,94.8186,9628.0
2018-10-03 11:00:00,106.97,106.98,106.89,106.97,16680.0,94.8186,94.8275,94.7477,94.8186,16680.0
2018-10-03 11:10:00,106.99,106.99,106.93,106.97,20782.0,94.8364,94.8364,94.7832,94.8186,20782.0
2018-10-03 11:20:00,106.97,107.04,106.96,107.04,5539.0,94.8186,94.8807,94.8098,94.8807,5539.0
2018-10-03 11:30:00,107.04,107.04,106.9,106.92,6073.0,94.8807,94.8807,94.7566,94.7743,6073.0
2018-10-03 11:40:00,106.9,106.97,106.88,106.97,4144.0,94.7566,94.8186,94.7389,94.8186,4144.0
2018-10-03 11:50:00,107.01,107.02,106.99,107.02,3997.0,94.8541,94.863,94.8364,94.863,3997.0
2018-10-03 12:00:00,107.03,107.04,106.95,106.95,6479.0,94.8718,94.8807,94.8009,94.8009,6479.0
2018-10-03 12:10:00,106.97,107.07,106.97,107.07,147418.0,94.8186,94.9073,94.8186,94.9073,147418.0
2018-10-03 12:20:00,107.07,107.1,107.05,107.1,8973.0,94.9073,94.9339,94.8896,94.9339,8973.0
2018-10-03 12:30:00,107.1,107.13,107.04,107.04,8443.0,94.9339,94.9605,94.8807,94.8807,8443.0
2018-10-03 12:40:00,107.05,107.06,107.01,107.06,4227.0,94.8896,94.8984,94.8541,94.8984,4227.0
2018-10-03 12:50:00,107.06,107.06,107.01,107.03,4114.0,94.8984,94.8984,94.8541,94.8718,4114.0
2018-10-03 13:00:00,107.03,107.06,107.02,107.05,10224.0,94.8718,94.8984,94.863,94.8896,10224.0
2018-10-03 13:10:00,107.05,107.05,107.02,107.04,8296.0,94.8896,94.8896,94.863,94.8807,8296.0
2018-10-03 13:20:00,107.03,107.03,106.96,107.03,21971.0,94.8718,94.8718,94.8098,94.8718,21971.0
2018-10-03 13:30:00,107.03,107.04,107.0,107.01,6482.0,94.8718,94.8807,94.8452,94.8541,6482.0
2018-10-03 13:40:00,106.98,107.02,106.98,107.01,5667.0,94.8275,94.863,94.8275,94.8541,5667.0
2018-10-03 13:50:00,107.03,107.07,107.02,107.05,5262.0,94.8718,94.9073,94.863,94.8896,5262.0
2018-10-03 14:00:00,107.04,107.09,107.03,107.09,3686.0,94.8807,94.925,94.8718,94.925,3686.0
2018-10-03 14:10:00,107.1,107.11,107.06,107.07,10719.0,94.9339,94.9427,94.8984,94.9073,10719.0
2018-10-03 14:20:00,107.08,107.09,107.04,107.07,8524.0,94.9161,94.925,94.8807,94.9073,8524.0
2018-10-03 14:30:00,107.05,107.05,106.8,106.86,31206.0,94.8896,94.8896,94.6679,94.7211,31206.0
2018-10-03 14:40:00,106.85,106.85,106.67,106.67,19929.0,94.7123,94.7123,94.5527,94.5527,19929.0
2018-10-03 14:50:00,106.68,106.72,106.59,106.69,16049.0,94.5616,94.597,94.4818,94.5704,16049.0
2018-10-03 15:00:00,106.74,106.75,106.65,106.72,11143.0,94.6148,94.6236,94.535,94.597,11143.0
2018-10-03 15:10:00,106.72,106.73,106.62,106.62,12141.0,94.597,94.6059,94.5084,94.5084,12141.0
2018-10-03 15:20:00,106.61,106.62,106.52,106.57,17216.0,94.4995,94.5084,94.4198,94.4641,17216.0
2018-10-03 15:30:00,106.61,106.66,106.59,106.6,14193.0,94.4995,94.5439,94.4818,94.4907,14193.0
2018-10-03 15:40:00,106.61,106.71,106.61,106.67,21967.0,94.4995,94.5882,94.4995,94.5527,21967.0
2018-10-03 15:50:00,106.68,106.72,106.65,106.67,18225.0,94.5616,94.597,94.535,94.5527,18225.0
2018-10-04 09:30:00,106.47,106.5,106.36,106.46,36188.0,94.3754,94.402,94.2779,94.3666,36188.0
2018-10-04 09:40:00,106.46,106.46,106.31,106.38,36680.0,94.3666,94.3666,94.2336,94.2957,36680.0
2018-10-04 09:50:00,106.36,106.44,106.3,106.31,45734.0,94.2779,94.3488,94.2247,94.2336,45734.0
2018-10-04 10:00:00,106.3,106.31,106.17,106.2,24750.0,94.2247,94.2336,94.1095,94.1361,24750.0
2018-10-04 10:10:00,106.19,106.21,106.06,106.13,36385.0,94.1272,94.145,94.012,94.0741,36385.0
2018-10-04 10:20:00,106.13,106.16,105.98,106.07,34361.0,94.0741,94.1007,93.9411,94.0209,34361.0
2018-10-04 10:30:00,106.07,106.11,105.98,106.04,53838.0,94.0209,94.0563,93.9411,93.9943,53838.0
2018-10-04 10:40:00,106.05,106.13,105.99,106.11,9515.0,94.0031,94.0741,93.95,94.0563,9515.0
2018-10-04 10:50:00,106.15,106.17,106.06,106.08,7397.0,94.0918,94.1095,94.012,94.0297,7397.0
2018-10-04 11:00:00,106.09,106.23,106.09,106.12,9037.0,94.0386,94.1627,94.0386,94.0652,9037.0
2018-10-04 11:10:00,106.12,106.18,106.06,106.1,13453.0,94.0652,94.1184,94.012,94.0475,13453.0
2018-10-04 11:20:00,106.11,106.16,106.09,106.1,4222.0,94.0563,94.1007,94.0386,94.0475,4222.0
2018-10-04 11:30:00,106.11,106.16,106.0,106.01,10908.0,94.0563,94.1007,93.9588,93.9677,10908.0
2018-10-04 11:40:00,106.01,106.05,105.98,106.0,14283.0,93.9677,94.0031,93.9411,93.9588,14283.0
2018-10-04 11:50:00,105.98,106.05,105.95,105.95,4481.0,93.9411,94.0031,93.9145,93.9145,4481.0
2018-10-04 12:00:00,105.95,105.96,105.82,105.92,19328.0,93.9145,93.9234,93.7993,93.8879,19328.0
2018-10-04 12:10:00,105.91,105.91,105.7,105.73,8363.0,93.8791,93.8791,93.6929,93.7195,8363.0
2018-10-04 12:20:00,105.71,105.72,105.58,105.7,12719.0,93.7018,93.7106,93.5865,93.6929,12719.0
2018-10-04 12:30:00,105.69,105.9,105.69,105.82,17329.0,93.684,93.8702,93.684,93.7993,17329.0
2018-10-04 12:40:00,105.8,105.84,105.79,105.83,3194.0,93.7815,93.817,93.7727,93.8081,3194.0
2018-10-04 12:50:00,105.82,105.86,105.74,105.77,4257.0,93.7993,93.8347,93.7284,93.755,4257.0
2018-10-04 13:00:00,105.76,105.77,105.67,105.68,11990.0,93.7461,93.755,93.6663,93.6752,11990.0
2018-10-04 13:10:00,105.68,105.68,105.54,105.57,23068.0,93.6752,93.6752,93.5511,93.5777,23068.0
2018-10-04 13:20:00,105.55,105.67,105.49,105.61,14239.0,93.5599,93.6663,93.5068,93.6131,14239.0
2018-10-04 13:30:00,105.61,105.61,105.46,105.52,5172.0,93.6131,93.6131,93.4802,93.5334,5172.0
2018-10-04 13:40:00,105.57,105.69,105.56,105.58,10911.0,93.5777,93.684,93.5688,93.5865,10911.0
2018-10-04 13:50:00,105.54,105.64,105.51,105.57,10756.0,93.5511,93.6397,93.5245,93.5777,10756.0
2018-10-04 14:00:00,105.59,105.61,105.51,105.55,210425.0,93.5954,93.6131,93.5245,93.5599,210425.0
2018-10-04 14:10:00,105.54,105.54,105.41,105.41,24857.0,93.5511,93.5511,93.4358,93.4358,24857.0
2018-10-04 14:20:00,105.44,105.49,105.38,105.48,10362.0,93.4624,93.5068,93.4093,93.4979,10362.0
2018-10-04 14:30:00,105.45,105.69,105.43,105.68,29310.0,93.4713,93.684,93.4536,93.6752,29310.0
2018-10-04 14:40:00,105.66,105.7,105.59,105.63,16214.0,93.6574,93.6929,93.5954,93.6309,16214.0
2018-10-04 14:50:00,105.65,105.82,105.63,105.82,7559.0,93.6486,93.7993,93.6309,93.7993,7559.0
2018-10-04 15:00:00,105.83,105.91,105.78,105.91,10468.0,93.8081,93.8791,93.7638,93.8791,10468.0
2018-10-04 15:10:00,105.93,105.93,105.84,105.88,11293.0,93.8968,93.8968,93.817,93.8525,11293.0
2018-10-04 15:20:00,105.87,105.87,105.73,105.74,9027.0,93.8436,93.8436,93.7195,93.7284,9027.0
2018-10-04 15:30:00,105.73,105.76,105.67,105.68,14681.0,93.7195,93.7461,93.6663,93.6752,14681.0
2018-10-04 15:40:00,105.66,105.95,105.66,105.92,18511.0,93.6574,93.9145,93.6574,93.8879,18511.0
2018-10-04 15:50:00,105.92,105.98,105.89,105.93,34259.0,93.8879,93.9411,93.8613,93.8968,34259.0
2018-10-05 09:30:00,105.92,106.28,105.92,106.2,23249.0,93.8879,94.207,93.8879,94.1361,23249.0
2018-10-05 09:40:00,106.21,106.21,106.11,106.11,13454.0,94.145,94.145,94.0563,94.0563,13454.0
2018-10-05 09:50:00,106.11,106.15,106.03,106.05,37280.0,94.0563,94.0918,93.9854,94.0031,37280.0
2018-10-05 10:00:00,106.04,106.13,106.0,106.05,24134.0,93.9943,94.0741,93.9588,94.0031,24134.0
2018-10-05 10:10:00,106.06,106.06,105.96,106.0,14351.0,94.012,94.012,93.9234,93.9588,14351.0
2018-10-05 10:20:00,106.0,106.11,105.98,106.07,34216.0,93.9588,94.0563,93.9411,94.0209,34216.0
2018-10-05 10:30:00,106.07,106.07,105.93,105.94,14840.0,94.0209,94.0209,93.8968,93.9056,14840.0
2018-10-05 10:40:00,105.94,105.96,105.82,105.82,17205.0,93.9056,93.9234,93.7993,93.7993,17205.0
2018-10-05 10:50:00,105.8,105.91,105.8,105.84,9966.0,93.7815,93.8791,93.7815,93.817,9966.0
2018-10-05 11:00:00,105.85,105.85,105.69,105.71,15353.0,93.8259,93.8259,93.684,93.7018,15353.0
2018-10-05 11:10:00,105.68,105.75,105.65,105.71,97453.0,93.6752,93.7372,93.6486,93.7018,97453.0
2018-10-05 11:20:00,105.7,105.72,105.63,105.63,10000.0,93.6929,93.7106,93.6309,93.6309,10000.0
2018-10-05 11:30:00,105.59,105.66,105.54,105.59,14447.0,93.5954,93.6574,93.5511,93.5954,14447.0
2018-10-05 11:40:00,105.57,105.58,105.33,105.37,14111.0,93.5777,93.5865,93.3649,93.4004,14111.0
2018-10-05 11:50:00,105.34,105.37,105.19,105.21,23286.0,93.3738,93.4004,93.2408,93.2586,23286.0
2018-10-05 12:00:00,105.19,105.34,105.16,105.31,13776.0,93.2408,93.3738,93.2142,93.3472,13776.0
2018-10-05 12:10:00,105.31,105.31,105.16,105.23,9417.0,93.3472,93.3472,93.2142,93.2763,9417.0
2018-10-05 12:20:00,105.28,105.32,105.25,105.26,36852.0,93.3206,93.3561,93.294,93.3029,36852.0
2018-10-05 12:30:00,105.24,105.24,105.1,105.17,23038.0,93.2852,93.2852,93.1611,93.2231,23038.0
2018-10-05 12:40:00,105.16,105.22,105.07,105.22,30572.0,93.2142,93.2674,93.1345,93.2674,30572.0
2018-10-05 12:50:00,105.21,105.26,105.17,105.17,13281.0,93.2586,93.3029,93.2231,93.2231,13281.0
2018-10-05 13:00:00,105.16,105.18,105.05,105.06,23330.0,93.2142,93.232,93.1167,93.1256,23330.0
2018-10-05 13:10:00,105.06,105.12,105.05,105.08,13591.0,93.1256,93.1788,93.1167,93.1433,13591.0
2018-10-05 13:20:00,105.06,105.06,104.94,104.97,9351.0,93.1256,93.1256,93.0192,93.0458,9351.0
2018-10-05 13:30:00,105.0,105.06,104.91,105.02,10138.0,93.0724,93.1256,92.9926,93.0902,10138.0
2018-10-05 13:40:00,105.05,105.22,105.05,105.22,8192.0,93.1167,93.2674,93.1167,93.2674,8192.0
2018-10-05 13:50:00,105.23,105.28,105.21,105.28,18815.0,93.2763,93.3206,93.2586,93.3206,18815.0
2018-10-05 14:00:00,105.26,105.31,105.19,105.2,13216.0,93.3029,93.3472,93.2408,93.2497,13216.0
2018-10-05 14:10:00,105.2,105.34,105.17,105.34,17886.0,93.2497,93.3738,93.2231,93.3738,17886.0
2018-10-05 14:20:00,105.34,105.36,105.29,105.35,26806.0,93.3738,93.3915,93.3295,93.3827,26806.0
2018-10-05 14:30:00,105.35,105.44,105.31,105.37,8419.0,93.3827,93.4624,93.3472,93.4004,8419.0
2018-10-05 14:40:00,105.36,105.46,105.32,105.37,19746.0,93.3915,93.4802,93.3561,93.4004,19746.0
2018-10-05 14:50:00,105.38,105.43,105.34,105.42,17962.0,93.4093,93.4536,93.3738,93.4447,17962.0
2018-10-05 15:00:00,105.44,105.54,105.36,105.5,15427.0,93.4624,93.5511,93.3915,93.5156,15427.0
2018-10-05 15:10:00,105.48,105.49,105.42,105.42,44339.0,93.4979,93.5068,93.4447,93.4447,44339.0
2018-10-05 15:20:00,105.42,105.52,105.4,105.44,48854.0,93.4447,93.5334,93.427,93.4624,48854.0
2018-10-05 15:30:00,105.44,105.45,105.27,105.27,54819.0,93.4624,93.4713,93.3118,93.3118,54819.0
2018-10-05 15:40:00,105.27,105.55,105.25,105.54,84423.0,93.3118,93.5599,93.294,93.5511,84423.0
2018-10-05 15:50:00,105.53,105.54,105.36,105.41,84536.0,93.5422,93.5511,93.3915,93.4358,84536.0
2018-10-08 09:30:00,105.19,105.32,105.12,105.3,26257.0,93.2408,93.3561,93.1788,93.3383,26257.0
2018-10-08 09:40:00,105.28,105.39,105.23,105.34,22134.0,93.3206,93.4181,93.2763,93.3738,22134.0
2018-10-08 09:50:00,105.34,105.49,105.33,105.39,27557.0,93.3738,93.5068,93.3649,93.4181,27557.0
2018-10-08 10:00:00,105.41,105.53,105.41,105.46,7619.0,93.4358,93.5422,93.4358,93.4802,7619.0
2018-10-08 10:10:00,105.48,105.53,105.46,105.48,4457.0,93.4979,93.5422,93.4802,93.4979,4457.0
2018-10-08 10:20:00,105.45,105.52,105.45,105.49,4244.0,93.4713,93.5334,93.4713,93.5068,4244.0
2018-10-08 10:30:00,105.47,105.52,105.41,105.45,7398.0,93.489,93.5334,93.4358,93.4713,7398.0
2018-10-08 10:40:00,105.46,105.47,105.36,105.39,8585.0,93.4802,93.489,93.3915,93.4181,8585.0
2018-10-08 10:50:00,105.4,105.41,105.34,105.39,4985.0,93.427,93.4358,93.3738,93.4181,4985.0
2018-10-08 11:00:00,105.34,105.34,105.24,105.24,3781.0,93.3738,93.3738,93.2852,93.2852,3781.0
2018-10-08 11:10:00,105.28,105.33,105.25,105.32,6260.0,93.3206,93.3649,93.294,93.3561,6260.0
2018-10-08 11:20:00,105.31,105.32,105.23,105.25,5359.0,93.3472,93.3561,93.2763,93.294,5359.0
2018-10-08 11:30:00,105.21,105.22,105.08,105.12,8688.0,93.2586,93.2674,93.1433,93.1788,8688.0
2018-10-08 11:40:00,105.11,105.11,104.9,104.92,5885.0,93.1699,93.1699,92.9838,93.0015,5885.0
2018-10-08 11:50:00,104.93,104.98,104.86,104.95,14475.0,93.0104,93.0547,92.9483,93.0281,14475.0
2018-10-08 12:00:00,104.95,105.01,104.88,105.0,6309.0,93.0281,93.0813,92.9661,93.0724,6309.0
2018-10-08 12:10:00,104.97,105.03,104.95,104.98,8931.0,93.0458,93.099,93.0281,93.0547,8931.0
2018-10-08 12:20:00,104.96,105.15,104.95,105.12,17527.0,93.037,93.2054,93.0281,93.1788,17527.0
2018-10-08 12:30:00,105.1,105.11,105.01,105.09,4249.0,93.1611,93.1699,93.0813,93.1522,4249.0
2018-10-08 12:40:00,105.06,105.13,105.05,105.11,26260.0,93.1256,93.1877,93.1167,93.1699,26260.0
2018-10-08 12:50:00,105.13,105.13,104.95,104.95,9733.0,93.1877,93.1877,93.0281,93.0281,9733.0
2018-10-08 13:00:00,104.95,105.2,104.95,105.19,16442.0,93.0281,93.2497,93.0281,93.2408,16442.0
2018-10-08 13:10:00,105.18,105.18,104.98,104.98,4375.0,93.232,93.232,93.0547,93.0547,4375.0
2018-10-08 13:20:00,104.99,105.04,104.94,104.99,1549.0,93.0636,93.1079,93.0192,93.0636,1549.0
2018-10-08 13:30:00,105.06,105.13,105.05,105.1,34020.0,93.1256,93.1877,93.1167,93.1611,34020.0
2018-10-08 13:40:00,105.11,105.17,105.11,105.13,9849.0,93.1699,93.2231,93.1699,93.1877,9849.0
2018-10-08 13:50:00,105.16,105.17,105.1,105.11,2730.0,93.2142,93.2231,93.1611,93.1699,2730.0
2018-10-08 14:00:00,105.1,105.43,105.08,105.41,11853.0,93.1611,93.4536,93.1433,93.4358,11853.0
2018-10-08 14:10:00,105.39,105.39,105.31,105.32,9891.0,93.4181,93.4181,93.3472,93.3561,9891.0
2018-10-08 14:20:00,105.35,105.42,105.33,105.42,5327.0,93.3827,93.4447,93.3649,93.4447,5327.0
2018-10-08 14:30:00,105.43,105.54,105.43,105.52,16696.0,93.4536,93.5511,93.4536,93.5334,16696.0
2018-10-08 14:40:00,105.5,105.59,105.49,105.56,7587.0,93.5156,93.5954,93.5068,93.5688,7587.0
2018-10-08 14:50:00,105.57,105.6,105.51,105.52,8416.0,93.5777,93.6043,93.5245,93.5334,8416.0
2018-10-08 15:00:00,105.51,105.63,105.51,105.6,5115.0,93.5245,93.6309,93.5245,93.6043,5115.0
2018-10-08 15:10:00,105.61,105.66,105.6,105.64,15185.0,93.6131,93.6574,93.6043,93.6397,15185.0
2018-10-08 15:20:00,105.63,105.66,105.55,105.58,8766.0,93.6309,93.6574,93.5599,93.5865,8766.0
2018-10-08 15:30:00,105.56,105.63,105.56,105.62,15603.0,93.5688,93.6309,93.5688,93.622,15603.0
2018-10-08 15:40:00,105.64,105.68,105.62,105.66,5994.0,93.6397,93.6752,93.622,93.6574,5994.0
2018-10-08 15:50:00,105.66,105.67,105.54,105.55,23039.0,93.6574,93.6663,93.5511,93.5599,23039.0
2018-10-09 09:30:00,105.38,105.39,105.16,105.21,23916.0,93.4093,93.4181,93.2142,93.2586,23916.0
2018-10-09 09:40:00,105.18,105.19,105.08,105.11,14332.0,93.232,93.2408,93.1433,93.1699,14332.0
2018-10-09 09:50:00,105.12,105.43,105.12,105.43,11320.0,93.1788,93.4536,93.1788,93.4536,11320.0
2018-10-09 10:00:00,105.43,105.48,105.39,105.39,7926.0,93.4536,93.4979,93.4181,93.4181,7926.0
2018-10-09 10:10:00,105.43,105.47,105.35,105.39,16192.0,93.4536,93.489,93.3827,93.4181,16192.0
2018-10-09 10:20:00,105.43,105.58,105.39,105.54,6417.0,93.4536,93.5865,93.4181,93.5511,6417.0
2018-10-09 10:30:00,105.55,105.64,105.53,105.56,9239.0,93.5599,93.6397,93.5422,93.5688,9239.0
2018-10-09 10:40:00,105.56,105.63,105.51,105.56,7746.0,93.5688,93.6309,93.5245,93.5688,7746.0
2018-10-09 10:50:00,105.54,105.57,105.35,105.35,4174.0,93.5511,93.5777,93.3827,93.3827,4174.0
2018-10-09 11:00:00,105.37,105.39,105.25,105.25,62512.0,93.4004,93.4181,93.294,93.294,62512.0
2018-10-09 11:10:00,105.24,105.4,105.24,105.32,17959.0,93.2852,93.427,93.2852,93.3561,17959.0
2018-10-09 11:20:00,105.38,105.48,105.38,105.45,11434.0,93.4093,93.4979,93.4093,93.4713,11434.0
2018-10-09 11:30:00,105.45,105.46,105.34,105.37,3951.0,93.4713,93.4802,93.3738,93.4004,3951.0
2018-10-09 11:40:00,105.38,105.41,105.32,105.35,10898.0,93.4093,93.4358,93.3561,93.3827,10898.0
2018-10-09 11:50:00,105.38,105.48,105.38,105.47,10164.0,93.4093,93.4979,93.4093,93.489,10164.0
2018-10-09 12:00:00,105.5,105.54,105.46,105.46,5765.0,93.5156,93.5511,93.4802,93.4802,5765.0
2018-10-09 12:10:00,105.46,105.48,105.33,105.33,2657.0,93.4802,93.4979,93.3649,93.3649,2657.0
2018-10-09 12:20:00,105.32,105.33,105.28,105.28,1007.0,93.3561,93.3649,93.3206,93.3206,1007.0
2018-10-09 12:30:00,105.25,105.32,105.21,105.31,5344.0,93.294,93.3561,93.2586,93.3472,5344.0
2018-10-09 12:40:00,105.27,105.28,105.04,105.13,9971.0,93.3118,93.3206,93.1079,93.1877,9971.0
2018-10-09 12:50:00,105.14,105.16,105.09,105.11,15209.0,93.1965,93.2142,93.1522,93.1699,15209.0
2018-10-09 13:00:00,105.09,105.09,105.01,105.09,6930.0,93.1522,93.1522,93.0813,93.1522,6930.0
2018-10-09 13:10:00,105.09,105.17,105.09,105.14,2766.0,93.1522,93.2231,93.1522,93.1965,2766.0
2018-10-09 13:20:00,105.1,105.24,105.09,105.17,3024.0,93.1611,93.2852,93.1522,93.2231,3024.0
2018-10-09 13:30:00,105.15,105.15,105.01,105.05,4972.0,93.2054,93.2054,93.0813,93.1167,4972.0
2018-10-09 13:40:00,105.08,105.1,105.0,105.08,10669.0,93.1433,93.1611,93.0724,93.1433,10669.0
2018-10-09 13:50:00,105.06,105.22,105.05,105.19,6758.0,93.1256,93.2674,93.1167,93.2408,6758.0
2018-10-09 14:00:00,105.18,105.18,105.09,105.14,5127.0,93.232,93.232,93.1522,93.1965,5127.0
2018-10-09 14:10:00,105.17,105.26,105.14,105.19,17266.0,93.2231,93.3029,93.1965,93.2408,17266.0
2018-10-09 14:20:00,105.19,105.29,105.19,105.27,7626.0,93.2408,93.3295,93.2408,93.3118,7626.0
2018-10-09 14:30:00,105.26,105.27,105.14,105.2,13350.0,93.3029,93.3118,93.1965,93.2497,13350.0
2018-10-09 14:40:00,105.2,105.2,105.14,105.17,17691.0,93.2497,93.2497,93.1965,93.2231,17691.0
2018-10-09 14:50:00,105.16,105.3,105.16,105.29,14045.0,93.2142,93.3383,93.2142,93.3295,14045.0
2018-10-09 15:00:00,105.27,105.29,105.24,105.26,20463.0,93.3118,93.3295,93.2852,93.3029,20463.0
2018-10-09 15:10:00,105.27,105.27,105.2,105.21,22040.0,93.3118,93.3118,93.2497,93.2586,22040.0
2018-10-09 15:20:00,105.19,105.2,105.03,105.06,23394.0,93.2408,93.2497,93.099,93.1256,23394.0
2018-10-09 15:30:00,105.06,105.1,105.03,105.07,33100.0,93.1256,93.1611,93.099,93.1345,33100.0
2018-10-09 15:40:00,105.07,105.21,105.03,105.18,32309.0,93.1345,93.2586,93.099,93.232,32309.0
2018-10-09 15:50:00,105.17,105.17,105.04,105.04,53288.0,93.2231,93.2231,93.1079,93.1079,53288.0
2018-10-10 09:30:00,104.82,105.18,104.45,104.5,70084.0,92.9129,93.232,92.5849,92.6292,70084.0
2018-10-10 09:40:00,104.53,104.59,104.39,104.39,21866.0,92.6558,92.709,92.5317,92.5317,21866.0
2018-10-10 09:50:00,104.35,104.48,104.13,104.14,26964.0,92.4963,92.6115,92.3013,92.3101,26964.0
2018-10-10 10:00:00,104.11,104.19,103.96,104.17,27679.0,92.2835,92.3544,92.1506,92.3367,27679.0
2018-10-10 10:10:00,104.15,104.16,103.95,104.11,22080.0,92.319,92.3278,92.1417,92.2835,22080.0
2018-10-10 10:20:00,104.11,104.24,104.11,104.13,25734.0,92.2835,92.3988,92.2835,92.3013,25734.0
2018-10-10 10:30:00,104.09,104.19,104.02,104.03,13707.0,92.2658,92.3544,92.2037,92.2126,13707.0
2018-10-10 10:40:00,104.04,104.08,103.92,103.94,24867.0,92.2215,92.2569,92.1151,92.1328,24867.0
2018-10-10 10:50:00,103.99,104.15,103.91,103.99,28182.0,92.1772,92.319,92.1062,92.1772,28182.0
2018-10-10 11:00:00,103.98,104.01,103.76,103.76,26650.0,92.1683,92.1949,91.9733,91.9733,26650.0
2018-10-10 11:10:00,103.77,103.81,103.65,103.66,24568.0,91.9821,92.0176,91.8758,91.8846,24568.0
2018-10-10 11:20:00,103.68,103.76,103.51,103.7,35504.0,91.9024,91.9733,91.7517,91.9201,35504.0
2018-10-10 11:30:00,103.71,103.71,103.46,103.49,31001.0,91.929,91.929,91.7074,91.734,31001.0
2018-10-10 11:40:00,103.49,103.77,103.49,103.75,14119.0,91.734,91.9821,91.734,91.9644,14119.0
2018-10-10 11:50:00,103.75,103.8,103.67,103.68,11693.0,91.9644,92.0087,91.8935,91.9024,11693.0
2018-10-10 12:00:00,103.64,103.74,103.6,103.66,17983.0,91.8669,91.9556,91.8315,91.8846,17983.0
2018-10-10 12:10:00,103.67,103.9,103.65,103.9,12681.0,91.8935,92.0974,91.8758,92.0974,12681.0
2018-10-10 12:20:00,103.88,103.88,103.71,103.72,12019.0,92.0797,92.0797,91.929,91.9378,12019.0
2018-10-10 12:30:00,103.71,103.72,103.62,103.63,29142.0,91.929,91.9378,91.8492,91.858,29142.0
2018-10-10 12:40:00,103.63,103.74,103.59,103.74,13971.0,91.858,91.9556,91.8226,91.9556,13971.0
2018-10-10 12:50:00,103.73,103.82,103.66,103.66,10463.0,91.9467,92.0265,91.8846,91.8846,10463.0
2018-10-10 13:00:00,103.65,103.65,103.41,103.56,13074.0,91.8758,91.8758,91.663,91.796,13074.0
2018-10-10 13:10:00,103.54,103.83,103.51,103.83,23110.0,91.7783,92.0353,91.7517,92.0353,23110.0
2018-10-10 13:20:00,103.83,103.87,103.74,103.74,19391.0,92.0353,92.0708,91.9556,91.9556,19391.0
2018-10-10 13:30:00,103.73,103.79,103.66,103.73,14790.0,91.9467,91.9999,91.8846,91.9467,14790.0
2018-10-10 13:40:00,103.75,103.78,103.58,103.77,13084.0,91.9644,91.991,91.8137,91.9821,13084.0
2018-10-10 13:50:00,103.76,103.76,103.58,103.61,5653.0,91.9733,91.9733,91.8137,91.8403,5653.0
2018-10-10 14:00:00,103.63,103.63,103.24,103.24,21914.0,91.858,91.858,91.5124,91.5124,21914.0
2018-10-10 14:10:00,103.24,103.42,103.21,103.34,25356.0,91.5124,91.6719,91.4858,91.601,25356.0
2018-10-10 14:20:00,103.33,103.35,103.14,103.26,27585.0,91.5921,91.6099,91.4237,91.5301,27585.0
2018-10-10 14:30:00,103.26,103.37,103.08,103.13,41312.0,91.5301,91.6276,91.3705,91.4148,41312.0
2018-10-10 14:40:00,103.11,103.16,102.98,103.09,59961.0,91.3971,91.4414,91.2819,91.3794,59961.0
2018-10-10 14:50:00,103.07,103.22,103.06,103.16,28949.0,91.3617,91.4946,91.3528,91.4414,28949.0
2018-10-10 15:00:00,103.12,103.12,102.83,102.87,21635.0,91.406,91.406,91.1489,91.1844,21635.0
2018-10-10 15:10:00,102.84,102.85,102.63,102.68,21698.0,91.1578,91.1667,90.9716,91.016,21698.0
2018-10-10 15:20:00,102.69,102.98,102.68,102.98,35717.0,91.0248,91.2819,91.016,91.2819,35717.0
2018-10-10 15:30:00,102.97,102.98,102.56,102.57,39253.0,91.273,91.2819,90.9096,90.9185,39253.0
2018-10-10 15:40:00,102.52,102.71,102.23,102.68,111464.0,90.8741,91.0426,90.6171,91.016,111464.0
2018-10-10 15:50:00,102.66,102.68,101.96,102.05,148011.0,90.9982,91.016,90.3778,90.4575,148011.0
2018-10-11 09:30:00,101.73,101.94,101.63,101.67,104670.0,90.1739,90.36,90.0852,90.1207,104670.0
2018-10-11 09:40:00,101.62,101.9,101.48,101.89,99451.0,90.0764,90.3246,89.9523,90.3157,99451.0
2018-10-11 09:50:00,101.89,102.2,101.85,102.17,44986.0,90.3157,90.5905,90.2802,90.5639,44986.0
2018-10-11 10:00:00,102.18,102.18,101.89,102.11,75381.0,90.5728,90.5728,90.3157,90.5107,75381.0
2018-10-11 10:10:00,102.11,102.13,101.64,101.77,38546.0,90.5107,90.5284,90.0941,90.2093,38546.0
2018-10-11 10:20:00,101.76,101.8,101.51,101.68,44525.0,90.2005,90.2359,89.9789,90.1296,44525.0
2018-10-11 10:30:00,101.66,101.84,101.62,101.66,69515.0,90.1118,90.2714,90.0764,90.1118,69515.0
2018-10-11 10:40:00,101.66,101.71,101.37,101.37,35738.0,90.1118,90.1562,89.8548,89.8548,35738.0
2018-10-11 10:50:00,101.35,101.54,101.24,101.26,39658.0,89.837,90.0055,89.7395,89.7573,39658.0
2018-10-11 11:00:00,101.26,101.26,100.76,100.91,88105.0,89.7573,89.7573,89.3141,89.447,88105.0
2018-10-11 11:10:00,100.91,100.93,100.61,100.8,55122.0,89.447,89.4648,89.1811,89.3495,55122.0
2018-10-11 11:20:00,100.82,101.12,100.82,100.91,29111.0,89.3673,89.6332,89.3673,89.447,29111.0
2018-10-11 11:30:00,100.91,101.04,100.73,100.85,49029.0,89.447,89.5623,89.2875,89.3938,49029.0
2018-10-11 11:40:00,100.9,101.29,100.9,101.26,43132.0,89.4382,89.7839,89.4382,89.7573,43132.0
2018-10-11 11:50:00,101.26,101.46,101.18,101.29,29899.0,89.7573,89.9346,89.6864,89.7839,29899.0
2018-10-11 12:00:00,101.26,101.42,101.19,101.21,22509.0,89.7573,89.8991,89.6952,89.713,22509.0
2018-10-11 12:10:00,101.23,101.46,101.22,101.46,19357.0,89.7307,89.9346,89.7218,89.9346,19357.0
2018-10-11 12:20:00,101.5,101.83,101.5,101.64,33533.0,89.97,90.2625,89.97,90.0941,33533.0
2018-10-11 12:30:00,101.62,101.69,101.44,101.44,28310.0,90.0764,90.1384,89.9168,89.9168,28310.0
2018-10-11 12:40:00,101.44,101.53,101.32,101.33,21480.0,89.9168,89.9966,89.8105,89.8193,21480.0
2018-10-11 12:50:00,101.36,101.44,101.27,101.37,48352.0,89.8459,89.9168,89.7661,89.8548,48352.0
2018-10-11 13:00:00,101.34,101.34,101.11,101.2,30952.0,89.8282,89.8282,89.6243,89.7041,30952.0
2018-10-11 13:10:00,101.19,101.49,101.13,101.44,14459.0,89.6952,89.9611,89.642,89.9168,14459.0
2018-10-11 13:20:00,101.42,101.47,101.21,101.25,18080.0,89.8991,89.9434,89.713,89.7484,18080.0
2018-10-11 13:30:00,101.3,101.34,101.15,101.18,7591.0,89.7927,89.8282,89.6598,89.6864,7591.0
2018-10-11 13:40:00,101.26,101.27,101.04,101.04,18092.0,89.7573,89.7661,89.5623,89.5623,18092.0
2018-10-11 13:50:00,101.0,101.21,100.87,101.19,22739.0,89.5268,89.713,89.4116,89.6952,22739.0
2018-10-11 14:00:00,101.19,101.24,100.98,100.99,17910.0,89.6952,89.7395,89.5091,89.5179,17910.0
2018-10-11 14:10:00,100.99,101.01,100.69,100.79,38851.0,89.5179,89.5357,89.252,89.3407,38851.0
2018-10-11 14:20:00,100.78,100.93,100.59,100.67,57928.0,89.3318,89.4648,89.1634,89.2343,57928.0
2018-10-11 14:30:00,100.65,100.65,100.19,100.26,71353.0,89.2166,89.2166,88.8088,88.8709,71353.0
2018-10-11 14:40:00,100.27,100.31,99.34,99.91,209612.0,88.8797,88.9152,88.0554,88.5606,209612.0
2018-10-11 14:50:00,99.82,100.21,99.79,100.04,108666.0,88.4808,88.8265,88.4543,88.6759,108666.0
2018-10-11 15:00:00,99.93,100.36,99.89,100.04,43053.0,88.5784,88.9595,88.5429,88.6759,43053.0
2018-10-11 15:10:00,99.99,100.96,99.88,100.91,53157.0,88.6315,89.4914,88.534,89.447,53157.0
2018-10-11 15:20:00,100.86,101.02,100.66,100.7,72935.0,89.4027,89.5445,89.2254,89.2609,72935.0
2018-10-11 15:30:00,100.66,100.81,100.25,100.56,61634.0,89.2254,89.3584,88.862,89.1368,61634.0
2018-10-11 15:40:00,100.49,100.52,99.88,99.9,57765.0,89.0747,89.1013,88.534,88.5518,57765.0
2018-10-11 15:50:00,99.93,100.17,99.77,99.78,95573.0,88.5784,88.7911,88.4365,88.4454,95573.0
2018-10-12 09:30:00,101.12,101.19,100.78,100.95,88092.0,89.6332,89.6952,89.3318,89.4825,88092.0
2018-10-12 09:40:00,100.95,101.08,100.85,100.97,58792.0,89.4825,89.5977,89.3938,89.5002,58792.0
2018-10-12 09:50:00,100.97,101.13,100.89,101.13,34626.0,89.5002,89.642,89.4293,89.642,34626.0
2018-10-12 10:00:00,101.11,101.14,100.98,101.09,83582.0,89.6243,89.6509,89.5091,89.6066,83582.0
2018-10-12 10:10:00,101.07,101.08,100.7,100.71,36994.0,89.5889,89.5977,89.2609,89.2697,36994.0
2018-10-12 10:20:00,100.7,100.82,100.52,100.52,51862.0,89.2609,89.3673,89.1013,89.1013,51862.0
2018-10-12 10:30:00,100.53,100.9,100.53,100.85,21516.0,89.1102,89.4382,89.1102,89.3938,21516.0
2018-10-12 10:40:00,100.85,100.93,100.75,100.77,31480.0,89.3938,89.4648,89.3052,89.3229,31480.0
2018-10-12 10:50:00,100.8,100.96,100.79,100.86,98406.0,89.3495,89.4914,89.3407,89.4027,98406.0
2018-10-12 11:00:00,100.81,100.92,100.67,100.85,45837.0,89.3584,89.4559,89.2343,89.3938,45837.0
2018-10-12 11:10:00,100.88,100.95,100.8,100.82,26062.0,89.4204,89.4825,89.3495,89.3673,26062.0
2018-10-12 11:20:00,100.75,100.83,100.55,100.62,52780.0,89.3052,89.3761,89.1279,89.19,52780.0
2018-10-12 11:30:00,100.57,100.71,100.51,100.57,22217.0,89.1457,89.2697,89.0925,89.1457,22217.0
2018-10-12 11:40:00,100.54,100.55,100.2,100.41,31910.0,89.1191,89.1279,88.8177,89.0038,31910.0
2018-10-12 11:50:00,100.43,100.54,100.38,100.42,18785.0,89.0216,89.1191,88.9772,89.0127,18785.0
2018-10-12 12:00:00,100.41,100.41,100.14,100.28,62361.0,89.0038,89.0038,88.7645,88.8886,62361.0
2018-10-12 12:10:00,100.27,100.37,100.13,100.15,35415.0,88.8797,88.9684,88.7556,88.7734,35415.0
2018-10-12 12:20:00,100.12,100.23,99.94,100.05,42070.0,88.7468,88.8443,88.5872,88.6847,42070.0
2018-10-12 12:30:00,100.02,100.15,99.8,99.8,40564.0,88.6581,88.7734,88.4631,88.4631,40564.0
2018-10-12 12:40:00,99.82,99.85,99.55,99.55,56125.0,88.4808,88.5074,88.2415,88.2415,56125.0
2018-10-12 12:50:00,99.53,99.91,99.5,99.85,53488.0,88.2238,88.5606,88.1972,88.5074,53488.0
2018-10-12 13:00:00,99.84,100.2,99.73,100.15,35165.0,88.4986,88.8177,88.4011,88.7734,35165.0
2018-10-12 13:10:00,100.15,100.23,99.94,99.94,58132.0,88.7734,88.8443,88.5872,88.5872,58132.0
2018-10-12 13:20:00,100.01,100.22,99.96,99.98,39591.0,88.6493,88.8354,88.6049,88.6227,39591.0
2018-10-12 13:30:00,99.96,99.96,99.67,99.79,13193.0,88.6049,88.6049,88.3479,88.4543,13193.0
2018-10-12 13:40:00,99.83,100.17,99.73,100.17,19364.0,88.4897,88.7911,88.4011,88.7911,19364.0
2018-10-12 13:50:00,100.13,100.16,99.99,100.0,22690.0,88.7556,88.7822,88.6315,88.6404,22690.0
2018-10-12 14:00:00,100.05,100.05,99.8,99.87,53621.0,88.6847,88.6847,88.4631,88.5252,53621.0
2018-10-12 14:10:00,99.78,99.93,99.58,99.89,40297.0,88.4454,88.5784,88.2681,88.5429,40297.0
2018-10-12 14:20:00,99.96,100.01,99.7,100.01,44539.0,88.6049,88.6493,88.3745,88.6493,44539.0
2018-10-12 14:30:00,100.02,100.02,99.79,99.84,22275.0,88.6581,88.6581,88.4543,88.4986,22275.0
2018-10-12 14:40:00,99.86,99.87,99.68,99.74,25428.0,88.5163,88.5252,88.3568,88.4099,25428.0
2018-10-12 14:50:00,99.76,100.21,99.76,100.19,33333.0,88.4277,88.8265,88.4277,88.8088,33333.0
2018-10-12 15:00:00,100.18,100.37,100.01,100.37,51261.0,88.8,88.9684,88.6493,88.9684,51261.0
2018-10-12 15:10:00,100.41,100.48,100.23,100.25,13750.0,89.0038,89.0659,88.8443,88.862,13750.0
2018-10-12 15:20:00,100.28,100.67,100.28,100.61,30379.0,88.8886,89.2343,88.8886,89.1811,30379.0
2018-10-12 15:30:00,100.59,100.73,100.44,100.48,41969.0,89.1634,89.2875,89.0304,89.0659,41969.0
2018-10-12 15:40:00,100.49,100.86,100.49,100.74,48767.0,89.0747,89.4027,89.0747,89.2963,48767.0
2018-10-12 15:50:00,100.78,100.97,100.67,100.67,117224.0,89.3318,89.5002,89.2343,89.2343,117224.0
2018-10-15 09:30:00,100.5,100.76,100.5,100.64,44338.0,89.0836,89.3141,89.0836,89.2077,44338.0
2018-10-15 09:40:00,100.63,100.93,100.62,100.88,67015.0,89.1988,89.4648,89.19,89.4204,67015.0
2018-10-15 09:50:00,100.91,100.95,100.72,100.72,70009.0,89.447,89.4825,89.2786,89.2786,70009.0
2018-10-15 10:00:00,100.72,100.8,100.54,100.55,34554.0,89.2786,89.3495,89.1191,89.1279,34554.0
2018-10-15 10:10:00,100.56,100.67,100.47,100.49,41593.0,89.1368,89.2343,89.057,89.0747,41593.0
2018-10-15 10:20:00,100.54,100.76,100.51,100.7,17778.0,89.1191,89.3141,89.0925,89.2609,17778.0
2018-10-15 10:30:00,100.69,100.88,100.67,100.84,33044.0,89.252,89.4204,89.2343,89.385,33044.0
2018-10-15 10:40:00,100.81,100.85,100.72,100.77,11785.0,89.3584,89.3938,89.2786,89.3229,11785.0
2018-10-15 10:50:00,100.69,100.87,100.69,100.82,36950.0,89.252,89.4116,89.252,89.3673,36950.0
2018-10-15 11:00:00,100.85,100.89,100.82,100.87,15965.0,89.3938,89.4293,89.3673,89.4116,15965.0
2018-10-15 11:10:00,100.84,100.92,100.81,100.86,10682.0,89.385,89.4559,89.3584,89.4027,10682.0
2018-10-15 11:20:00,100.9,101.17,100.89,101.15,34360.0,89.4382,89.6775,89.4293,89.6598,34360.0
2018-10-15 11:30:00,101.18,101.19,101.05,101.09,28969.0,89.6864,89.6952,89.5711,89.6066,28969.0
2018-10-15 11:40:00,101.1,101.12,101.02,101.02,18665.0,89.6154,89.6332,89.5445,89.5445,18665.0
2018-10-15 11:50:00,101.04,101.06,100.76,100.78,17355.0,89.5623,89.58,89.3141,89.3318,17355.0
2018-10-15 12:00:00,100.77,100.77,100.66,100.7,15389.0,89.3229,89.3229,89.2254,89.2609,15389.0
2018-10-15 12:10:00,100.7,100.8,100.59,100.76,14456.0,89.2609,89.3495,89.1634,89.3141,14456.0
2018-10-15 12:20:00,100.78,100.92,100.77,100.9,8813.0,89.3318,89.4559,89.3229,89.4382,8813.0
2018-10-15 12:30:00,100.89,101.0,100.85,100.97,9130.0,89.4293,89.5268,89.3938,89.5002,9130.0
2018-10-15 12:40:00,100.98,101.02,100.89,101.02,16157.0,89.5091,89.5445,89.4293,89.5445,16157.0
2018-10-15 12:50:00,101.01,101.06,100.95,100.99,7432.0,89.5357,89.58,89.4825,89.5179,7432.0
2018-10-15 13:00:00,101.0,101.21,100.97,101.17,6382.0,89.5268,89.713,89.5002,89.6775,6382.0
2018-10-15 13:10:00,101.17,101.19,101.12,101.17,7675.0,89.6775,89.6952,89.6332,89.6775,7675.0
2018-10-15 13:20:00,101.16,101.16,100.99,101.05,6469.0,89.6686,89.6686,89.5179,89.5711,6469.0
2018-10-15 13:30:00,101.05,101.24,101.03,101.23,8810.0,89.5711,89.7395,89.5534,89.7307,8810.0
2018-10-15 13:40:00,101.22,101.33,101.22,101.26,15280.0,89.7218,89.8193,89.7218,89.7573,15280.0
2018-10-15 13:50:00,101.3,101.33,101.19,101.25,17339.0,89.7927,89.8193,89.6952,89.7484,17339.0
2018-10-15 14:00:00,101.27,101.27,101.12,101.15,13659.0,89.7661,89.7661,89.6332,89.6598,13659.0
2018-10-15 14:10:00,101.18,101.18,101.0,101.04,10433.0,89.6864,89.6864,89.5268,89.5623,10433.0
2018-10-15 14:20:00,101.04,101.13,100.97,100.98,19477.0,89.5623,89.642,89.5002,89.5091,19477.0
2018-10-15 14:30:00,100.95,101.11,100.94,101.11,13897.0,89.4825,89.6243,89.4736,89.6243,13897.0
2018-10-15 14:40:00,101.12,101.32,101.11,101.32,13948.0,89.6332,89.8105,89.6243,89.8105,13948.0
2018-10-15 14:50:00,101.34,101.45,101.34,101.34,12150.0,89.8282,89.9257,89.8282,89.8282,12150.0
2018-10-15 15:00:00,101.38,101.41,101.21,101.23,13934.0,89.8636,89.8902,89.713,89.7307,13934.0
2018-10-15 15:10:00,101.22,101.22,101.02,101.02,31555.0,89.7218,89.7218,89.5445,89.5445,31555.0
2018-10-15 15:20:00,101.03,101.15,101.01,101.03,24447.0,89.5534,89.6598,89.5357,89.5534,24447.0
2018-10-15 15:30:00,101.0,101.05,100.92,100.98,42297.0,89.5268,89.5711,89.4559,89.5091,42297.0
2018-10-15 15:40:00,100.98,101.1,100.87,100.99,53555.0,89.5091,89.6154,89.4116,89.5179,53555.0
2018-10-15 15:50:00,100.98,101.01,100.63,100.63,88596.0,89.5091,89.5357,89.1988,89.1988,88596.0
2018-10-16 09:30:00,101.17,101.27,101.02,101.1,43012.0,89.6775,89.7661,89.5445,89.6154,43012.0
2018-10-16 09:40:00,101.15,101.2,101.01,101.02,27297.0,89.6598,89.7041,89.5357,89.5445,27297.0
2018-10-16 09:50:00,101.02,101.27,100.93,101.26,18255.0,89.5445,89.7661,89.4648,89.7573,18255.0
2018-10-16 10:00:00,101.26,101.48,101.26,101.43,38939.0,89.7573,89.9523,89.7573,89.908,38939.0
2018-10-16 10:10:00,101.41,101.5,101.39,101.49,20112.0,89.8902,89.97,89.8725,89.9611,20112.0
2018-10-16 10:20:00,101.55,101.61,101.46,101.47,9682.0,90.0143,90.0675,89.9346,89.9434,9682.0
2018-10-16 10:30:00,101.46,101.52,101.41,101.49,19441.0,89.9346,89.9877,89.8902,89.9611,19441.0
2018-10-16 10:40:00,101.52,101.71,101.48,101.68,21747.0,89.9877,90.1562,89.9523,90.1296,21747.0
2018-10-16 10:50:00,101.68,101.87,101.68,101.86,29331.0,90.1296,90.298,90.1296,90.2891,29331.0
2018-10-16 11:00:00,101.87,101.87,101.72,101.82,17570.0,90.298,90.298,90.165,90.2537,17570.0
2018-10-16 11:10:00,101.82,101.95,101.77,101.91,19374.0,90.2537,90.3689,90.2093,90.3334,19374.0
2018-10-16 11:20:00,101.96,101.98,101.88,101.97,15439.0,90.3778,90.3955,90.3068,90.3866,15439.0
2018-10-16 11:30:00,101.96,102.0,101.93,101.96,33410.0,90.3778,90.4132,90.3512,90.3778,33410.0
2018-10-16 11:40:00,102.0,102.0,101.89,101.92,12025.0,90.4132,90.4132,90.3157,90.3423,12025.0
2018-10-16 11:50:00,101.95,102.0,101.85,102.0,21959.0,90.3689,90.4132,90.2802,90.4132,21959.0
2018-10-16 12:00:00,102.01,102.08,101.97,102.07,22958.0,90.4221,90.4841,90.3866,90.4753,22958.0
2018-10-16 12:10:00,102.06,102.07,101.95,101.98,19629.0,90.4664,90.4753,90.3689,90.3955,19629.0
2018-10-16 12:20:00,101.98,102.01,101.94,102.0,33411.0,90.3955,90.4221,90.36,90.4132,33411.0
2018-10-16 12:30:00,102.01,102.09,101.98,102.05,9267.0,90.4221,90.493,90.3955,90.4575,9267.0
2018-10-16 12:40:00,102.05,102.12,102.05,102.08,14814.0,90.4575,90.5196,90.4575,90.4841,14814.0
2018-10-16 12:50:00,102.12,102.15,102.09,102.14,6020.0,90.5196,90.5462,90.493,90.5373,6020.0
2018-10-16 13:00:00,102.13,102.14,102.07,102.09,6382.0,90.5284,90.5373,90.4753,90.493,6382.0
2018-10-16 13:10:00,102.08,102.14,102.08,102.13,14769.0,90.4841,90.5373,90.4841,90.5284,14769.0
2018-10-16 13:20:00,102.14,102.19,102.14,102.19,6213.0,90.5373,90.5816,90.5373,90.5816,6213.0
2018-10-16 13:30:00,102.18,102.29,102.17,102.25,10629.0,90.5728,90.6703,90.5639,90.6348,10629.0
2018-10-16 13:40:00,102.29,102.41,102.29,102.4,5439.0,90.6703,90.7766,90.6703,90.7678,5439.0
2018-10-16 13:50:00,102.39,102.41,102.23,102.33,18555.0,90.7589,90.7766,90.6171,90.7057,18555.0
2018-10-16 14:00:00,102.34,102.47,102.33,102.43,11471.0,90.7146,90.8298,90.7057,90.7944,11471.0
2018-10-16 14:10:00,102.45,102.48,102.35,102.38,19291.0,90.8121,90.8387,90.7235,90.75,19291.0
2018-10-16 14:20:00,102.4,102.48,102.32,102.48,14718.0,90.7678,90.8387,90.6969,90.8387,14718.0
2018-10-16 14:30:00,102.5,102.54,102.47,102.51,10300.0,90.8564,90.8919,90.8298,90.8653,10300.0
2018-10-16 14:40:00,102.49,102.57,102.48,102.54,8677.0,90.8475,90.9185,90.8387,90.8919,8677.0
2018-10-16 14:50:00,102.55,102.55,102.36,102.37,18358.0,90.9007,90.9007,90.7323,90.7412,18358.0
2018-10-16 15:00:00,102.35,102.37,102.26,102.37,14765.0,90.7235,90.7412,90.6437,90.7412,14765.0
2018-10-16 15:10:00,102.34,102.46,102.3,102.45,20675.0,90.7146,90.821,90.6791,90.8121,20675.0
2018-10-16 15:20:00,102.45,102.45,102.36,102.36,51177.0,90.8121,90.8121,90.7323,90.7323,51177.0
2018-10-16 15:30:00,102.35,102.52,102.29,102.52,35527.0,90.7235,90.8741,90.6703,90.8741,35527.0
2018-10-16 15:40:00,102.53,102.71,102.52,102.71,36296.0,90.883,91.0426,90.8741,91.0426,36296.0
2018-10-16 15:50:00,102.72,102.75,102.57,102.61,73067.0,91.0514,91.078,90.9185,90.9539,73067.0
2018-10-17 09:30:00,102.55,102.59,102.27,102.3,119669.0,90.9007,90.9362,90.6525,90.6791,119669.0
2018-10-17 09:40:00,102.31,102.44,102.26,102.26,41135.0,90.688,90.8032,90.6437,90.6437,41135.0
2018-10-17 09:50:00,102.24,102.36,102.13,102.14,7251.0,90.6259,90.7323,90.5284,90.5373,7251.0
2018-10-17 10:00:00,102.04,102.17,102.03,102.17,13789.0,90.4487,90.5639,90.4398,90.5639,13789.0
2018-10-17 10:10:00,102.16,102.18,101.87,101.94,6685.0,90.555,90.5728,90.298,90.36,6685.0
2018-10-17 10:20:00,101.91,101.97,101.84,101.91,16142.0,90.3334,90.3866,90.2714,90.3334,16142.0
2018-10-17 10:30:00,101.92,101.96,101.65,101.73,37108.0,90.3423,90.3778,90.103,90.1739,37108.0
2018-10-17 10:40:00,101.68,101.68,101.46,101.61,7280.0,90.1296,90.1296,89.9346,90.0675,7280.0
2018-10-17 10:50:00,101.61,101.73,101.59,101.68,71853.0,90.0675,90.1739,90.0498,90.1296,71853.0
2018-10-17 11:00:00,101.67,101.81,101.54,101.77,37274.0,90.1207,90.2448,90.0055,90.2093,37274.0
2018-10-17 11:10:00,101.82,101.82,101.69,101.79,19240.0,90.2537,90.2537,90.1384,90.2271,19240.0
2018-10-17 11:20:00,101.77,101.95,101.77,101.95,8644.0,90.2093,90.3689,90.2093,90.3689,8644.0
2018-10-17 11:30:00,102.01,102.01,101.88,101.89,5272.0,90.4221,90.4221,90.3068,90.3157,5272.0
2018-10-17 11:40:00,101.92,102.28,101.91,102.28,20363.0,90.3423,90.6614,90.3334,90.6614,20363.0
2018-10-17 11:50:00,102.27,102.36,102.18,102.35,5066.0,90.6525,90.7323,90.5728,90.7235,5066.0
2018-10-17 12:00:00,102.4,102.44,102.32,102.4,8527.0,90.7678,90.8032,90.6969,90.7678,8527.0
2018-10-17 12:10:00,102.41,102.6,102.31,102.57,26791.0,90.7766,90.9451,90.688,90.9185,26791.0
2018-10-17 12:20:00,102.58,102.62,102.51,102.51,9793.0,90.9273,90.9628,90.8653,90.8653,9793.0
2018-10-17 12:30:00,102.51,102.51,102.45,102.51,3658.0,90.8653,90.8653,90.8121,90.8653,3658.0
2018-10-17 12:40:00,102.57,102.65,102.4,102.42,9489.0,90.9185,90.9894,90.7678,90.7855,9489.0
2018-10-17 12:50:00,102.4,102.57,102.4,102.55,24504.0,90.7678,90.9185,90.7678,90.9007,24504.0
2018-10-17 13:00:00,102.58,102.69,102.54,102.62,10506.0,90.9273,91.0248,90.8919,90.9628,10506.0
2018-10-17 13:10:00,102.59,102.64,102.55,102.58,3690.0,90.9362,90.9805,90.9007,90.9273,3690.0
2018-10-17 13:20:00,102.58,102.65,102.52,102.58,7169.0,90.9273,90.9894,90.8741,90.9273,7169.0
2018-10-17 13:30:00,102.6,102.64,102.52,102.6,5500.0,90.9451,90.9805,90.8741,90.9451,5500.0
2018-10-17 13:40:00,102.63,102.64,102.55,102.56,4908.0,90.9716,90.9805,90.9007,90.9096,4908.0
2018-10-17 13:50:00,102.55,102.63,102.52,102.58,14776.0,90.9007,90.9716,90.8741,90.9273,14776.0
2018-10-17 14:00:00,102.54,102.58,102.36,102.58,9768.0,90.8919,90.9273,90.7323,90.9273,9768.0
2018-10-17 14:10:00,102.56,102.56,102.29,102.31,19269.0,90.9096,90.9096,90.6703,90.688,19269.0
2018-10-17 14:20:00,102.28,102.28,102.1,102.17,10355.0,90.6614,90.6614,90.5019,90.5639,10355.0
2018-10-17 14:30:00,102.12,102.27,102.12,102.2,14873.0,90.5196,90.6525,90.5196,90.5905,14873.0
2018-10-17 14:40:00,102.24,102.42,102.23,102.4,11139.0,90.6259,90.7855,90.6171,90.7678,11139.0
2018-10-17 14:50:00,102.4,102.62,102.39,102.55,14033.0,90.7678,90.9628,90.7589,90.9007,14033.0
2018-10-17 15:00:00,102.5,102.53,102.39,102.53,9090.0,90.8564,90.883,90.7589,90.883,9090.0
2018-10-17 15:10:00,102.5,102.52,102.3,102.35,14518.0,90.8564,90.8741,90.6791,90.7235,14518.0
2018-10-17 15:20:00,102.33,102.49,102.32,102.45,22917.0,90.7057,90.8475,90.6969,90.8121,22917.0
2018-10-17 15:30:00,102.4,102.46,102.2,102.3,22633.0,90.7678,90.821,90.5905,90.6791,22633.0
2018-10-17 15:40:00,102.29,102.3,102.09,102.25,26034.0,90.6703,90.6791,90.493,90.6348,26034.0
2018-10-17 15:50:00,102.23,102.42,102.23,102.39,19192.0,90.6171,90.7855,90.6171,90.7589,19192.0
2018-10-18 09:30:00,102.03,102.03,101.77,101.88,19793.0,90.4398,90.4398,90.2093,90.3068,19793.0
2018-10-18 09:40:00,101.89,102.09,101.89,102.09,6279.0,90.3157,90.493,90.3157,90.493,6279.0
2018-10-18 09:50:00,102.05,102.06,101.82,101.91,18741.0,90.4575,90.4664,90.2537,90.3334,18741.0
2018-10-18 10:00:00,101.87,102.03,101.82,101.85,87591.0,90.298,90.4398,90.2537,90.2802,87591.0
2018-10-18 10:10:00,101.84,102.09,101.83,102.07,27232.0,90.2714,90.493,90.2625,90.4753,27232.0
2018-10-18 10:20:00,102.08,102.14,102.03,102.08,6391.0,90.4841,90.5373,90.4398,90.4841,6391.0
2018-10-18 10:30:00,102.06,102.31,102.06,102.28,9138.0,90.4664,90.688,90.4664,90.6614,9138.0
2018-10-18 10:40:00,102.3,102.34,102.25,102.25,3647.0,90.6791,90.7146,90.6348,90.6348,3647.0
2018-10-18 10:50:00,102.25,102.4,102.21,102.35,17832.0,90.6348,90.7678,90.5994,90.7235,17832.0
2018-10-18 11:00:00,102.37,102.37,102.06,102.09,12333.0,90.7412,90.7412,90.4664,90.493,12333.0
2018-10-18 11:10:00,102.11,102.14,102.04,102.11,5405.0,90.5107,90.5373,90.4487,90.5107,5405.0
2018-10-18 11:20:00,102.11,102.12,101.8,101.83,12915.0,90.5107,90.5196,90.2359,90.2625,12915.0
2018-10-18 11:30:00,101.8,101.82,101.49,101.61,22832.0,90.2359,90.2537,89.9611,90.0675,22832.0
2018-10-18 11:40:00,101.65,101.65,101.19,101.22,27370.0,90.103,90.103,89.6952,89.7218,27370.0
2018-10-18 11:50:00,101.25,101.32,101.06,101.2,19591.0,89.7484,89.8105,89.58,89.7041,19591.0
2018-10-18 12:00:00,101.18,101.36,101.14,101.29,20184.0,89.6864,89.8459,89.6509,89.7839,20184.0
2018-10-18 12:10:00,101.26,101.26,101.11,101.14,7938.0,89.7573,89.7573,89.6243,89.6509,7938.0
2018-10-18 12:20:00,101.15,101.48,101.13,101.42,12309.0,89.6598,89.9523,89.642,89.8991,12309.0
2018-10-18 12:30:00,101.35,101.46,101.28,101.46,9056.0,89.837,89.9346,89.775,89.9346,9056.0
2018-10-18 12:40:00,101.48,101.61,101.48,101.52,14551.0,89.9523,90.0675,89.9523,89.9877,14551.0
2018-10-18 12:50:00,101.52,101.52,101.43,101.46,5791.0,89.9877,89.9877,89.908,89.9346,5791.0
2018-10-18 13:00:00,101.4,101.46,101.27,101.3,9904.0,89.8814,89.9346,89.7661,89.7927,9904.0
2018-10-18 13:10:00,101.26,101.27,101.02,101.02,26785.0,89.7573,89.7661,89.5445,89.5445,26785.0
2018-10-18 13:20:00,101.06,101.08,100.87,100.92,12445.0,89.58,89.5977,89.4116,89.4559,12445.0
2018-10-18 13:30:00,100.93,101.0,100.75,100.84,50136.0,89.4648,89.5268,89.3052,89.385,50136.0
2018-10-18 13:40:00,100.84,100.84,100.58,100.7,22994.0,89.385,89.385,89.1545,89.2609,22994.0
2018-10-18 13:50:00,100.78,100.78,100.61,100.72,21967.0,89.3318,89.3318,89.1811,89.2786,21967.0
2018-10-18 14:00:00,100.71,101.11,100.71,101.04,62716.0,89.2697,89.6243,89.2697,89.5623,62716.0
2018-10-18 14:10:00,100.97,101.05,100.85,100.87,13117.0,89.5002,89.5711,89.3938,89.4116,13117.0
2018-10-18 14:20:00,100.81,101.14,100.8,101.01,22348.0,89.3584,89.6509,89.3495,89.5357,22348.0
2018-10-18 14:30:00,100.95,101.08,100.91,100.97,9462.0,89.4825,89.5977,89.447,89.5002,9462.0
2018-10-18 14:40:00,100.96,101.27,100.95,101.11,19752.0,89.4914,89.7661,89.4825,89.6243,19752.0
2018-10-18 14:50:00,101.13,101.24,101.08,101.08,9264.0,89.642,89.7395,89.5977,89.5977,9264.0
2018-10-18 15:00:00,101.08,101.11,100.83,100.85,14508.0,89.5977,89.6243,89.3761,89.3938,14508.0
2018-10-18 15:10:00,100.83,101.1,100.78,100.99,8140.0,89.3761,89.6154,89.3318,89.5179,8140.0
2018-10-18 15:20:00,100.94,101.18,100.93,101.1,9361.0,89.4736,89.6864,89.4648,89.6154,9361.0
2018-10-18 15:30:00,101.09,101.18,100.92,101.17,22904.0,89.6066,89.6864,89.4559,89.6775,22904.0
2018-10-18 15:40:00,101.18,101.27,101.02,101.13,40034.0,89.6864,89.7661,89.5445,89.642,40034.0
2018-10-18 15:50:00,101.1,101.11,100.97,101.1,85463.0,89.6154,89.6243,89.5002,89.6154,85463.0
2018-10-19 09:30:00,101.19,101.41,101.17,101.41,23614.0,89.6952,89.8902,89.6775,89.8902,23614.0
2018-10-19 09:40:00,101.39,101.64,101.39,101.62,30288.0,89.8725,90.0941,89.8725,90.0764,30288.0
2018-10-19 09:50:00,101.63,101.81,101.63,101.7,13733.0,90.0852,90.2448,90.0852,90.1473,13733.0
2018-10-19 10:00:00,101.75,101.95,101.68,101.9,76862.0,90.1916,90.3689,90.1296,90.3246,76862.0
2018-10-19 10:10:00,101.87,101.89,101.75,101.78,8913.0,90.298,90.3157,90.1916,90.2182,8913.0
2018-10-19 10:20:00,101.8,101.82,101.61,101.62,13221.0,90.2359,90.2537,90.0675,90.0764,13221.0
2018-10-19 10:30:00,101.62,101.78,101.61,101.61,6707.0,90.0764,90.2182,90.0675,90.0675,6707.0
2018-10-19 10:40:00,101.63,101.67,101.54,101.55,10084.0,90.0852,90.1207,90.0055,90.0143,10084.0
2018-10-19 10:50:00,101.55,101.69,101.54,101.68,6296.0,90.0143,90.1384,90.0055,90.1296,6296.0
2018-10-19 11:00:00,101.72,101.77,101.62,101.68,7600.0,90.165,90.2093,90.0764,90.1296,7600.0
2018-10-19 11:10:00,101.65,101.78,101.65,101.66,8321.0,90.103,90.2182,90.103,90.1118,8321.0
2018-10-19 11:20:00,101.64,101.65,101.49,101.49,4834.0,90.0941,90.103,89.9611,89.9611,4834.0
2018-10-19 11:30:00,101.51,101.51,101.27,101.32,11097.0,89.9789,89.9789,89.7661,89.8105,11097.0
2018-10-19 11:40:00,101.3,101.37,101.25,101.32,5265.0,89.7927,89.8548,89.7484,89.8105,5265.0
2018-10-19 11:50:00,101.35,101.54,101.28,101.52,11842.0,89.837,90.0055,89.775,89.9877,11842.0
2018-10-19 12:00:00,101.56,101.56,101.4,101.4,6198.0,90.0232,90.0232,89.8814,89.8814,6198.0
2018-10-19 12:10:00,101.42,101.42,101.18,101.25,13614.0,89.8991,89.8991,89.6864,89.7484,13614.0
2018-10-19 12:20:00,101.2,101.2,100.98,101.04,14714.0,89.7041,89.7041,89.5091,89.5623,14714.0
2018-10-19 12:30:00,101.0,101.09,100.85,100.95,18589.0,89.5268,89.6066,89.3938,89.4825,18589.0
2018-10-19 12:40:00,100.87,101.04,100.81,100.96,28260.0,89.4116,89.5623,89.3584,89.4914,28260.0
2018-10-19 12:50:00,100.95,101.13,100.92,101.09,11204.0,89.4825,89.642,89.4559,89.6066,11204.0
2018-10-19 13:00:00,101.03,101.03,100.85,100.9,14866.0,89.5534,89.5534,89.3938,89.4382,14866.0
2018-10-19 13:10:00,100.92,101.27,100.92,101.2,8440.0,89.4559,89.7661,89.4559,89.7041,8440.0
2018-10-19 13:20:00,101.23,101.28,101.17,101.25,9052.0,89.7307,89.775,89.6775,89.7484,9052.0
2018-10-19 13:30:00,101.2,101.32,101.19,101.21,8450.0,89.7041,89.8105,89.6952,89.713,8450.0
2018-10-19 13:40:00,101.19,101.24,101.07,101.11,15105.0,89.6952,89.7395,89.5889,89.6243,15105.0
2018-10-19 13:50:00,101.13,101.14,101.0,101.01,18561.0,89.642,89.6509,89.5268,89.5357,18561.0
2018-10-19 14:00:00,100.99,100.99,100.59,100.68,14508.0,89.5179,89.5179,89.1634,89.2432,14508.0
2018-10-19 14:10:00,100.66,100.78,100.64,100.75,53615.0,89.2254,89.3318,89.2077,89.3052,53615.0
2018-10-19 14:20:00,100.7,100.96,100.7,100.93,17911.0,89.2609,89.4914,89.2609,89.4648,17911.0
2018-10-19 14:30:00,100.89,101.07,100.87,100.98,10081.0,89.4293,89.5889,89.4116,89.5091,10081.0
2018-10-19 14:40:00,100.96,101.06,100.85,101.05,14051.0,89.4914,89.58,89.3938,89.5711,14051.0
2018-10-19 14:50:00,101.07,101.07,100.91,100.91,6106.0,89.5889,89.5889,89.447,89.447,6106.0
2018-10-19 15:00:00,100.92,100.95,100.72,100.78,17238.0,89.4559,89.4825,89.2786,89.3318,17238.0
2018-10-19 15:10:00,100.76,100.92,100.69,100.88,15126.0,89.3141,89.4559,89.252,89.4204,15126.0
2018-10-19 15:20:00,100.9,101.07,100.81,101.05,13207.0,89.4382,89.5889,89.3584,89.5711,13207.0
2018-10-19 15:30:00,101.05,101.05,100.94,100.94,22008.0,89.5711,89.5711,89.4736,89.4736,22008.0
2018-10-19 15:40:00,100.93,101.08,100.91,100.99,24225.0,89.4648,89.5977,89.447,89.5179,24225.0
2018-10-19 15:50:00,100.98,101.04,100.78,100.79,40052.0,89.5091,89.5623,89.3318,89.3407,40052.0
2018-10-22 09:30:00,100.99,101.24,100.83,100.83,27459.0,89.5179,89.7395,89.3761,89.3761,27459.0
2018-10-22 09:40:00,100.88,100.93,100.74,100.85,19106.0,89.4204,89.4648,89.2963,89.3938,19106.0
2018-10-22 09:50:00,100.82,100.83,100.41,100.48,31085.0,89.3673,89.3761,89.0038,89.0659,31085.0
2018-10-22 10:00:00,100.45,100.52,100.31,100.36,18229.0,89.0393,89.1013,88.9152,88.9595,18229.0
2018-10-22 10:10:00,100.33,100.42,100.16,100.22,22731.0,88.9329,89.0127,88.7822,88.8354,22731.0
2018-10-22 10:20:00,100.22,100.22,100.06,100.15,32924.0,88.8354,88.8354,88.6936,88.7734,32924.0
2018-10-22 10:30:00,100.1,100.36,100.08,100.33,12169.0,88.729,88.9595,88.7113,88.9329,12169.0
2018-10-22 10:40:00,100.33,100.65,100.31,100.62,19000.0,88.9329,89.2166,88.9152,89.19,19000.0
2018-10-22 10:50:00,100.66,100.74,100.57,100.6,9591.0,89.2254,89.2963,89.1457,89.1722,9591.0
2018-10-22 11:00:00,100.57,100.62,100.49,100.49,7177.0,89.1457,89.19,89.0747,89.0747,7177.0
2018-10-22 11:10:00,100.46,100.47,100.35,100.47,19486.0,89.0481,89.057,88.9506,89.057,19486.0
2018-10-22 11:20:00,100.47,100.64,100.42,100.48,13470.0,89.057,89.2077,89.0127,89.0659,13470.0
2018-10-22 11:30:00,100.48,100.48,100.32,100.4,10895.0,89.0659,89.0659,88.9241,88.995,10895.0
2018-10-22 11:40:00,100.33,100.43,100.28,100.42,7653.0,88.9329,89.0216,88.8886,89.0127,7653.0
2018-10-22 11:50:00,100.4,100.43,100.19,100.25,6144.0,88.995,89.0216,88.8088,88.862,6144.0
2018-10-22 12:00:00,100.27,100.46,100.21,100.39,9396.0,88.8797,89.0481,88.8265,88.9861,9396.0
2018-10-22 12:10:00,100.33,100.33,100.11,100.15,9343.0,88.9329,88.9329,88.7379,88.7734,9343.0
2018-10-22 12:20:00,100.14,100.19,100.06,100.17,10015.0,88.7645,88.8088,88.6936,88.7911,10015.0
2018-10-22 12:30:00,100.17,100.22,100.09,100.22,9665.0,88.7911,88.8354,88.7202,88.8354,9665.0
2018-10-22 12:40:00,100.21,100.29,100.19,100.21,39991.0,88.8265,88.8975,88.8088,88.8265,39991.0
2018-10-22 12:50:00,100.16,100.35,100.16,100.32,21313.0,88.7822,88.9506,88.7822,88.9241,21313.0
2018-10-22 13:00:00,100.31,100.5,100.25,100.45,5860.0,88.9152,89.0836,88.862,89.0393,5860.0
2018-10-22 13:10:00,100.44,100.49,100.41,100.44,5104.0,89.0304,89.0747,89.0038,89.0304,5104.0
2018-10-22 13:20:00,100.45,100.46,100.27,100.29,5906.0,89.0393,89.0481,88.8797,88.8975,5906.0
2018-10-22 13:30:00,100.29,100.44,100.27,100.36,9575.0,88.8975,89.0304,88.8797,88.9595,9575.0
2018-10-22 13:40:00,100.39,100.51,100.32,100.33,4607.0,88.9861,89.0925,88.9241,88.9329,4607.0
2018-10-22 13:50:00,100.32,100.32,100.26,100.27,11664.0,88.9241,88.9241,88.8709,88.8797,11664.0
2018-10-22 14:00:00,100.3,100.34,100.26,100.27,9485.0,88.9063,88.9418,88.8709,88.8797,9485.0
2018-10-22 14:10:00,100.34,100.34,100.22,100.23,7158.0,88.9418,88.9418,88.8354,88.8443,7158.0
2018-10-22 14:20:00,100.21,100.28,100.19,100.2,8463.0,88.8265,88.8886,88.8088,88.8177,8463.0
2018-10-22 14:30:00,100.19,100.28,100.17,100.26,24904.0,88.8088,88.8886,88.7911,88.8709,24904.0
2018-10-22 14:40:00,100.27,100.39,100.2,100.35,11103.0,88.8797,88.9861,88.8177,88.9506,11103.0
2018-10-22 14:50:00,100.33,100.37,100.27,100.32,9454.0,88.9329,88.9684,88.8797,88.9241,9454.0
2018-10-22 15:00:00,100.3,100.51,100.28,100.41,10891.0,88.9063,89.0925,88.8886,89.0038,10891.0
2018-10-22 15:10:00,100.41,100.48,100.32,100.32,8616.0,89.0038,89.0659,88.9241,88.9241,8616.0
2018-10-22 15:20:00,100.34,100.38,100.29,100.35,13699.0,88.9418,88.9772,88.8975,88.9506,13699.0
2018-10-22 15:30:00,100.35,100.46,100.27,100.27,9655.0,88.9506,89.0481,88.8797,88.8797,9655.0
2018-10-22 15:40:00,100.25,100.31,100.19,100.22,14440.0,88.862,88.9152,88.8088,88.8354,14440.0
2018-10-22 15:50:00,100.22,100.28,100.13,100.13,29794.0,88.8354,88.8886,88.7556,88.7556,29794.0
2018-10-23 09:30:00,98.76,98.84,98.53,98.7,63752.0,87.5413,87.6122,87.3374,87.4881,63752.0
2018-10-23 09:40:00,98.67,98.89,98.6,98.83,48756.0,87.4615,87.6565,87.3994,87.6033,48756.0
2018-10-23 09:50:00,98.73,98.81,98.57,98.58,16563.0,87.5147,87.5856,87.3728,87.3817,16563.0
2018-10-23 10:00:00,98.53,98.63,98.11,98.19,76631.0,87.3374,87.426,86.9651,87.036,76631.0
2018-10-23 10:10:00,98.19,98.27,97.81,97.91,58657.0,87.036,87.1069,86.6992,86.7878,58657.0
2018-10-23 10:20:00,97.92,98.16,97.81,98.05,33898.0,86.7967,87.0094,86.6992,86.9119,33898.0
2018-10-23 10:30:00,98.05,98.06,97.81,98.06,35082.0,86.9119,86.9208,86.6992,86.9208,35082.0
2018-10-23 10:40:00,98.07,98.34,98.01,98.3,111503.0,86.9296,87.169,86.8765,87.1335,111503.0
2018-10-23 10:50:00,98.29,98.38,98.21,98.24,38286.0,87.1247,87.2044,87.0537,87.0803,38286.0
2018-10-23 11:00:00,98.23,98.42,98.13,98.36,33869.0,87.0715,87.2399,86.9828,87.1867,33869.0
2018-10-23 11:10:00,98.37,98.6,98.37,98.59,44134.0,87.1956,87.3994,87.1956,87.3906,44134.0
2018-10-23 11:20:00,98.6,98.69,98.57,98.6,17669.0,87.3994,87.4792,87.3728,87.3994,17669.0
2018-10-23 11:30:00,98.61,98.66,98.42,98.42,9860.0,87.4083,87.4526,87.2399,87.2399,9860.0
2018-10-23 11:40:00,98.42,98.51,98.38,98.41,17514.0,87.2399,87.3197,87.2044,87.231,17514.0
2018-10-23 11:50:00,98.41,98.42,98.22,98.24,13035.0,87.231,87.2399,87.0626,87.0803,13035.0
2018-10-23 12:00:00,98.22,98.59,98.21,98.59,18506.0,87.0626,87.3906,87.0537,87.3906,18506.0
2018-10-23 12:10:00,98.58,98.65,98.55,98.64,38250.0,87.3817,87.4438,87.3551,87.4349,38250.0
2018-10-23 12:20:00,98.64,98.76,98.58,98.72,58397.0,87.4349,87.5413,87.3817,87.5058,58397.0
2018-10-23 12:30:00,98.72,98.89,98.72,98.83,8830.0,87.5058,87.6565,87.5058,87.6033,8830.0
2018-10-23 12:40:00,98.81,98.94,98.81,98.9,32696.0,87.5856,87.7008,87.5856,87.6654,32696.0
2018-10-23 12:50:00,98.92,98.96,98.81,98.82,15059.0,87.6831,87.7185,87.5856,87.5944,15059.0
2018-10-23 13:00:00,98.79,99.33,98.79,99.3,20682.0,87.5679,88.0465,87.5679,88.0199,20682.0
2018-10-23 13:10:00,99.32,99.33,99.18,99.25,20199.0,88.0376,88.0465,87.9136,87.9756,20199.0
2018-10-23 13:20:00,99.21,99.43,99.17,99.28,39196.0,87.9401,88.1352,87.9047,88.0022,39196.0
2018-10-23 13:30:00,99.31,99.41,99.1,99.14,69578.0,88.0288,88.1174,87.8426,87.8781,69578.0
2018-10-23 13:40:00,99.18,99.21,98.97,98.97,14637.0,87.9136,87.9401,87.7274,87.7274,14637.0
2018-10-23 13:50:00,98.99,99.16,98.9,98.94,15740.0,87.7451,87.8958,87.6654,87.7008,15740.0
2018-10-23 14:00:00,98.95,99.22,98.93,99.19,63455.0,87.7097,87.949,87.692,87.9224,63455.0
2018-10-23 14:10:00,99.17,99.55,99.17,99.55,27616.0,87.9047,88.2415,87.9047,88.2415,27616.0
2018-10-23 14:20:00,99.53,99.62,99.49,99.56,29381.0,88.2238,88.3036,88.1883,88.2504,29381.0
2018-10-23 14:30:00,99.56,99.79,99.56,99.75,24225.0,88.2504,88.4543,88.2504,88.4188,24225.0
2018-10-23 14:40:00,99.76,99.81,99.66,99.79,43934.0,88.4277,88.472,88.339,88.4543,43934.0
2018-10-23 14:50:00,99.79,99.93,99.75,99.86,23393.0,88.4543,88.5784,88.4188,88.5163,23393.0
2018-10-23 15:00:00,99.89,99.98,99.8,99.86,10767.0,88.5429,88.6227,88.4631,88.5163,10767.0
2018-10-23 15:10:00,99.84,99.92,99.73,99.77,15363.0,88.4986,88.5695,88.4011,88.4365,15363.0
2018-10-23 15:20:00,99.84,100.01,99.81,99.81,37301.0,88.4986,88.6493,88.472,88.472,37301.0
2018-10-23 15:30:00,99.81,99.9,99.67,99.68,25274.0,88.472,88.5518,88.3479,88.3568,25274.0
2018-10-23 15:40:00,99.7,99.75,99.56,99.64,38746.0,88.3745,88.4188,88.2504,88.3213,38746.0
2018-10-23 15:50:00,99.62,99.66,99.42,99.5,110410.0,88.3036,88.339,88.1263,88.1972,110410.0
2018-10-24 09:30:00,99.43,99.65,99.39,99.64,23653.0,88.1352,88.3302,88.0997,88.3213,23653.0
2018-10-24 09:40:00,99.57,99.76,99.47,99.47,7856.0,88.2592,88.4277,88.1706,88.1706,7856.0
2018-10-24 09:50:00,99.46,99.57,99.39,99.5,10183.0,88.1617,88.2592,88.0997,88.1972,10183.0
2018-10-24 10:00:00,99.45,99.5,99.32,99.46,27231.0,88.1529,88.1972,88.0376,88.1617,27231.0
2018-10-24 10:10:00,99.43,99.51,99.22,99.28,6080.0,88.1352,88.2061,87.949,88.0022,6080.0
2018-10-24 10:20:00,99.21,99.31,99.16,99.16,13945.0,87.9401,88.0288,87.8958,87.8958,13945.0
2018-10-24 10:30:00,99.16,99.33,99.16,99.19,8254.0,87.8958,88.0465,87.8958,87.9224,8254.0
2018-10-24 10:40:00,99.14,99.25,98.93,99.04,21423.0,87.8781,87.9756,87.692,87.7895,21423.0
2018-10-24 10:50:00,99.03,99.13,98.94,98.94,11983.0,87.7806,87.8692,87.7008,87.7008,11983.0
2018-10-24 11:00:00,98.95,98.96,98.35,98.39,26853.0,87.7097,87.7185,87.1778,87.2133,26853.0
2018-10-24 11:10:00,98.4,98.68,98.39,98.57,27917.0,87.2222,87.4703,87.2133,87.3728,27917.0
2018-10-24 11:20:00,98.55,98.71,98.47,98.49,24441.0,87.3551,87.4969,87.2842,87.3019,24441.0
2018-10-24 11:30:00,98.49,98.65,98.39,98.57,17109.0,87.3019,87.4438,87.2133,87.3728,17109.0
2018-10-24 11:40:00,98.56,98.92,98.51,98.89,25876.0,87.364,87.6831,87.3197,87.6565,25876.0
2018-10-24 11:50:00,98.88,99.26,98.79,99.26,29010.0,87.6476,87.9845,87.5679,87.9845,29010.0
2018-10-24 12:00:00,99.17,99.17,99.01,99.07,8909.0,87.9047,87.9047,87.7629,87.816,8909.0
2018-10-24 12:10:00,99.09,99.23,99.0,99.0,9668.0,87.8338,87.9579,87.754,87.754,9668.0
2018-10-24 12:20:00,99.0,99.03,98.9,99.01,5246.0,87.754,87.7806,87.6654,87.7629,5246.0
2018-10-24 12:30:00,98.99,98.99,98.66,98.66,6368.0,87.7451,87.7451,87.4526,87.4526,6368.0
2018-10-24 12:40:00,98.66,98.72,98.64,98.64,6092.0,87.4526,87.5058,87.4349,87.4349,6092.0
2018-10-24 12:50:00,98.57,98.85,98.53,98.79,248851.0,87.3728,87.621,87.3374,87.5679,248851.0
2018-10-24 13:00:00,98.73,98.73,98.32,98.36,8342.0,87.5147,87.5147,87.1512,87.1867,8342.0
2018-10-24 13:10:00,98.36,98.55,98.22,98.55,13386.0,87.1867,87.3551,87.0626,87.3551,13386.0
2018-10-24 13:20:00,98.53,98.53,98.3,98.33,21929.0,87.3374,87.3374,87.1335,87.1601,21929.0
2018-10-24 13:30:00,98.33,98.44,98.12,98.19,292281.0,87.1601,87.2576,86.974,87.036,292281.0
2018-10-24 13:40:00,98.21,98.49,98.2,98.48,41700.0,87.0537,87.3019,87.0449,87.2931,41700.0
2018-10-24 13:50:00,98.46,98.55,98.23,98.32,17678.0,87.2753,87.3551,87.0715,87.1512,17678.0
2018-10-24 14:00:00,98.27,98.27,98.01,98.04,24783.0,87.1069,87.1069,86.8765,86.9031,24783.0
2018-10-24 14:10:00,98.08,98.2,97.95,98.2,18014.0,86.9385,87.0449,86.8233,87.0449,18014.0
2018-10-24 14:20:00,98.13,98.53,98.12,98.51,39394.0,86.9828,87.3374,86.974,87.3197,39394.0
2018-10-24 14:30:00,98.55,98.63,98.44,98.53,22957.0,87.3551,87.426,87.2576,87.3374,22957.0
2018-10-24 14:40:00,98.53,98.55,98.15,98.19,30827.0,87.3374,87.3551,87.0006,87.036,30827.0
2018-10-24 14:50:00,98.16,98.23,98.05,98.14,20727.0,87.0094,87.0715,86.9119,86.9917,20727.0
2018-10-24 15:00:00,98.08,98.08,97.74,97.83,20850.0,86.9385,86.9385,86.6371,86.7169,20850.0
2018-10-24 15:10:00,97.81,98.03,97.81,97.84,21352.0,86.6992,86.8942,86.6992,86.7258,21352.0
2018-10-24 15:20:00,97.77,97.8,97.44,97.46,76894.0,86.6637,86.6903,86.3712,86.3889,76894.0
2018-10-24 15:30:00,97.45,97.65,97.39,97.61,74028.0,86.3801,86.5574,86.3269,86.5219,74028.0
2018-10-24 15:40:00,97.6,97.72,97.31,97.33,102245.0,86.513,86.6194,86.256,86.2737,102245.0
2018-10-24 15:50:00,97.33,97.36,96.71,96.85,261697.0,86.2737,86.3003,85.7241,85.8482,261697.0
2018-10-25 09:30:00,97.35,97.61,97.01,97.3,76920.0,86.2914,86.5219,85.9901,86.2471,76920.0
2018-10-25 09:40:00,97.31,97.5,97.09,97.48,332537.0,86.256,86.4244,86.061,86.4067,332537.0
2018-10-25 09:50:00,97.46,97.65,97.45,97.56,56733.0,86.3889,86.5574,86.3801,86.4776,56733.0
2018-10-25 10:00:00,97.56,97.9,97.56,97.76,145068.0,86.4776,86.779,86.4776,86.6549,145068.0
2018-10-25 10:10:00,97.76,97.83,97.62,97.64,33200.0,86.6549,86.7169,86.5308,86.5485,33200.0
2018-10-25 10:20:00,97.59,97.8,97.57,97.79,54414.0,86.5042,86.6903,86.4864,86.6814,54414.0
2018-10-25 10:30:00,97.82,98.0,97.74,97.81,60260.0,86.708,86.8676,86.6371,86.6992,60260.0
2018-10-25 10:40:00,97.78,98.0,97.77,97.84,37047.0,86.6726,86.8676,86.6637,86.7258,37047.0
2018-10-25 10:50:00,97.83,97.97,97.8,97.8,39027.0,86.7169,86.841,86.6903,86.6903,39027.0
2018-10-25 11:00:00,97.73,97.85,97.54,97.64,93665.0,86.6283,86.7346,86.4598,86.5485,93665.0
2018-10-25 11:10:00,97.68,97.8,97.49,97.8,67148.0,86.5839,86.6903,86.4155,86.6903,67148.0
2018-10-25 11:20:00,97.86,98.17,97.86,98.17,70647.0,86.7435,87.0183,86.7435,87.0183,70647.0
2018-10-25 11:30:00,98.18,98.24,98.03,98.06,35257.0,87.0271,87.0803,86.8942,86.9208,35257.0
2018-10-25 11:40:00,98.06,98.06,97.89,98.06,32349.0,86.9208,86.9208,86.7701,86.9208,32349.0
2018-10-25 11:50:00,98.05,98.1,97.95,97.97,25045.0,86.9119,86.9562,86.8233,86.841,25045.0
2018-10-25 12:00:00,97.96,98.11,97.88,98.03,20793.0,86.8321,86.9651,86.7612,86.8942,20793.0
2018-10-25 12:10:00,98.03,98.06,97.78,97.81,22715.0,86.8942,86.9208,86.6726,86.6992,22715.0
2018-10-25 12:20:00,97.78,97.92,97.77,97.83,124841.0,86.6726,86.7967,86.6637,86.7169,124841.0
2018-10-25 12:30:00,97.83,97.99,97.8,97.98,34464.0,86.7169,86.8587,86.6903,86.8499,34464.0
2018-10-25 12:40:00,98.02,98.08,97.9,98.06,51111.0,86.8853,86.9385,86.779,86.9208,51111.0
2018-10-25 12:50:00,98.07,98.1,98.01,98.06,12995.0,86.9296,86.9562,86.8765,86.9208,12995.0
2018-10-25 13:00:00,98.09,98.14,97.83,97.84,181359.0,86.9474,86.9917,86.7169,86.7258,181359.0
2018-10-25 13:10:00,97.85,97.88,97.8,97.84,222796.0,86.7346,86.7612,86.6903,86.7258,222796.0
2018-10-25 13:20:00,97.83,98.08,97.83,98.05,55909.0,86.7169,86.9385,86.7169,86.9119,55909.0
2018-10-25 13:30:00,98.05,98.31,98.02,98.25,46380.0,86.9119,87.1424,86.8853,87.0892,46380.0
2018-10-25 13:40:00,98.25,98.29,98.2,98.24,35520.0,87.0892,87.1247,87.0449,87.0803,35520.0
2018-10-25 13:50:00,98.27,98.27,98.09,98.11,88268.0,87.1069,87.1069,86.9474,86.9651,88268.0
2018-10-25 14:00:00,98.12,98.29,98.03,98.28,156317.0,86.974,87.1247,86.8942,87.1158,156317.0
2018-10-25 14:10:00,98.27,98.37,98.22,98.28,66476.0,87.1069,87.1956,87.0626,87.1158,66476.0
2018-10-25 14:20:00,98.3,98.52,98.27,98.45,74204.0,87.1335,87.3285,87.1069,87.2665,74204.0
2018-10-25 14:30:00,98.46,98.65,98.45,98.59,49444.0,87.2753,87.4438,87.2665,87.3906,49444.0
2018-10-25 14:40:00,98.58,98.77,98.58,98.72,45801.0,87.3817,87.5501,87.3817,87.5058,45801.0
2018-10-25 14:50:00,98.7,98.7,98.58,98.58,76200.0,87.4881,87.4881,87.3817,87.3817,76200.0
2018-10-25 15:00:00,98.59,98.62,98.5,98.5,216762.0,87.3906,87.4172,87.3108,87.3108,216762.0
2018-10-25 15:10:00,98.5,98.72,98.5,98.67,28367.0,87.3108,87.5058,87.3108,87.4615,28367.0
2018-10-25 15:20:00,98.67,98.68,98.49,98.53,62702.0,87.4615,87.4703,87.3019,87.3374,62702.0
2018-10-25 15:30:00,98.58,98.63,98.29,98.35,49004.0,87.3817,87.426,87.1247,87.1778,49004.0
2018-10-25 15:40:00,98.34,98.4,98.12,98.2,76068.0,87.169,87.2222,86.974,87.0449,76068.0
2018-10-25 15:50:00,98.2,98.2,97.91,98.12,137294.0,87.0449,87.0449,86.7878,86.974,137294.0
2018-10-26 09:30:00,96.93,96.93,96.57,96.73,57599.0,85.9191,85.9191,85.6,85.7419,57599.0
2018-10-26 09:40:00,96.71,96.97,96.65,96.91,36196.0,85.7241,85.9546,85.6709,85.9014,36196.0
2018-10-26 09:50:00,96.89,96.89,96.61,96.69,46635.0,85.8837,85.8837,85.6355,85.7064,46635.0
2018-10-26 10:00:00,96.64,96.65,95.85,96.04,121174.0,85.6621,85.6709,84.9618,85.1302,121174.0
2018-10-26 10:10:00,96.06,96.3,96.06,96.25,38377.0,85.148,85.3607,85.148,85.3164,38377.0
2018-10-26 10:20:00,96.26,96.54,96.17,96.24,35885.0,85.3253,85.5734,85.2455,85.3075,35885.0
2018-10-26 10:30:00,96.2,96.22,95.84,95.95,63057.0,85.2721,85.2898,84.953,85.0505,63057.0
2018-10-26 10:40:00,95.94,96.08,95.69,95.79,81420.0,85.0416,85.1657,84.82,84.9086,81420.0
2018-10-26 10:50:00,95.79,95.89,95.5,95.54,74930.0,84.9086,84.9973,84.6516,84.687,74930.0
2018-10-26 11:00:00,95.5,96.01,95.49,95.89,75059.0,84.6516,85.1037,84.6427,84.9973,75059.0
2018-10-26 11:10:00,95.88,96.26,95.84,96.14,46887.0,84.9884,85.3253,84.953,85.2189,46887.0
2018-10-26 11:20:00,96.16,96.62,96.11,96.54,113085.0,85.2366,85.6444,85.1923,85.5734,113085.0
2018-10-26 11:30:00,96.59,96.91,96.57,96.58,270475.0,85.6178,85.9014,85.6,85.6089,270475.0
2018-10-26 11:40:00,96.64,96.72,96.42,96.5,29756.0,85.6621,85.733,85.4671,85.538,29756.0
2018-10-26 11:50:00,96.62,96.84,96.62,96.72,24607.0,85.6444,85.8394,85.6444,85.733,24607.0
2018-10-26 12:00:00,96.65,97.02,96.62,96.97,59365.0,85.6709,85.9989,85.6444,85.9546,59365.0
2018-10-26 12:10:00,96.96,96.98,96.78,96.97,32197.0,85.9457,85.9635,85.7862,85.9546,32197.0
2018-10-26 12:20:00,96.96,97.18,96.96,97.09,33417.0,85.9457,86.1407,85.9457,86.061,33417.0
2018-10-26 12:30:00,97.11,97.27,97.02,97.17,38562.0,86.0787,86.2205,85.9989,86.1319,38562.0
2018-10-26 12:40:00,97.15,97.63,97.13,97.63,61504.0,86.1142,86.5396,86.0964,86.5396,61504.0
2018-10-26 12:50:00,97.61,97.64,97.32,97.38,28538.0,86.5219,86.5485,86.2648,86.318,28538.0
2018-10-26 13:00:00,97.39,97.75,97.39,97.58,25170.0,86.3269,86.646,86.3269,86.4953,25170.0
2018-10-26 13:10:00,97.53,97.62,97.46,97.57,21826.0,86.451,86.5308,86.3889,86.4864,21826.0
2018-10-26 13:20:00,97.57,97.62,97.29,97.29,7456.0,86.4864,86.5308,86.2382,86.2382,7456.0
2018-10-26 13:30:00,97.25,97.25,96.89,96.95,25020.0,86.2028,86.2028,85.8837,85.9369,25020.0
2018-10-26 13:40:00,96.96,97.25,96.96,97.24,32261.0,85.9457,86.2028,85.9457,86.1939,32261.0
2018-10-26 13:50:00,97.19,97.42,97.13,97.37,16353.0,86.1496,86.3535,86.0964,86.3092,16353.0
2018-10-26 14:00:00,97.41,97.43,96.97,97.04,29947.0,86.3446,86.3623,85.9546,86.0166,29947.0
2018-10-26 14:10:00,97.04,97.15,96.83,96.88,51687.0,86.0166,86.1142,85.8305,85.8748,51687.0
2018-10-26 14:20:00,96.92,97.14,96.74,96.95,25398.0,85.9103,86.1053,85.7507,85.9369,25398.0
2018-10-26 14:30:00,96.94,97.21,96.91,97.07,25981.0,85.928,86.1673,85.9014,86.0432,25981.0
2018-10-26 14:40:00,97.09,97.15,96.67,96.71,54248.0,86.061,86.1142,85.6887,85.7241,54248.0
2018-10-26 14:50:00,96.72,96.74,96.25,96.32,26050.0,85.733,85.7507,85.3164,85.3784,26050.0
2018-10-26 15:00:00,96.28,96.4,96.1,96.29,38968.0,85.343,85.4493,85.1834,85.3518,38968.0
2018-10-26 15:10:00,96.31,96.52,96.05,96.51,43499.0,85.3696,85.5557,85.1391,85.5469,43499.0
2018-10-26 15:20:00,96.49,96.8,96.48,96.62,58033.0,85.5291,85.8039,85.5203,85.6444,58033.0
2018-10-26 15:30:00,96.58,96.75,96.26,96.61,77196.0,85.6089,85.7596,85.3253,85.6355,77196.0
2018-10-26 15:40:00,96.6,96.94,96.29,96.78,450786.0,85.6266,85.928,85.3518,85.7862,450786.0
2018-10-26 15:50:00,96.8,97.09,96.43,96.58,69555.0,85.8039,86.061,85.4759,85.6089,69555.0
2018-10-29 09:30:00,97.86,98.14,97.86,97.93,41434.0,86.7435,86.9917,86.7435,86.8055,41434.0
2018-10-29 09:40:00,97.92,98.19,97.92,98.01,26272.0,86.7967,87.036,86.7967,86.8765,26272.0
2018-10-29 09:50:00,98.02,98.13,97.86,98.11,38260.0,86.8853,86.9828,86.7435,86.9651,38260.0
2018-10-29 10:00:00,98.19,98.54,98.19,98.42,31648.0,87.036,87.3463,87.036,87.2399,31648.0
2018-10-29 10:10:00,98.43,98.47,98.34,98.37,27914.0,87.2487,87.2842,87.169,87.1956,27914.0
2018-10-29 10:20:00,98.36,98.49,98.34,98.47,11440.0,87.1867,87.3019,87.169,87.2842,11440.0
2018-10-29 10:30:00,98.46,98.5,98.15,98.21,23388.0,87.2753,87.3108,87.0006,87.0537,23388.0
2018-10-29 10:40:00,98.17,98.25,98.02,98.07,22720.0,87.0183,87.0892,86.8853,86.9296,22720.0
2018-10-29 10:50:00,98.08,98.33,98.08,98.24,21516.0,86.9385,87.1601,86.9385,87.0803,21516.0
2018-10-29 11:00:00,98.24,98.33,98.17,98.17,106618.0,87.0803,87.1601,87.0183,87.0183,106618.0
2018-10-29 11:10:00,98.12,98.15,97.88,97.91,128007.0,86.974,87.0006,86.7612,86.7878,128007.0
2018-10-29 11:20:00,97.9,98.11,97.9,98.11,35243.0,86.779,86.9651,86.779,86.9651,35243.0
2018-10-29 11:30:00,98.08,98.15,97.99,98.14,17924.0,86.9385,87.0006,86.8587,86.9917,17924.0
2018-10-29 11:40:00,98.13,98.29,98.09,98.23,8204.0,86.9828,87.1247,86.9474,87.0715,8204.0
2018-10-29 11:50:00,98.23,98.23,97.79,97.79,23636.0,87.0715,87.0715,86.6814,86.6814,23636.0
2018-10-29 12:00:00,97.74,97.82,97.66,97.67,37416.0,86.6371,86.708,86.5662,86.5751,37416.0
2018-10-29 12:10:00,97.65,97.75,97.56,97.6,37856.0,86.5574,86.646,86.4776,86.513,37856.0
2018-10-29 12:20:00,97.62,97.65,97.4,97.61,58824.0,86.5308,86.5574,86.3358,86.5219,58824.0
2018-10-29 12:30:00,97.62,97.76,97.51,97.66,36789.0,86.5308,86.6549,86.4333,86.5662,36789.0
2018-10-29 12:40:00,97.7,97.89,97.7,97.73,84209.0,86.6017,86.7701,86.6017,86.6283,84209.0
2018-10-29 12:50:00,97.68,97.76,97.51,97.6,25869.0,86.5839,86.6549,86.4333,86.513,25869.0
2018-10-29 13:00:00,97.59,97.98,97.59,97.97,32406.0,86.5042,86.8499,86.5042,86.841,32406.0
2018-10-29 13:10:00,97.98,97.98,97.82,97.86,16896.0,86.8499,86.8499,86.708,86.7435,16896.0
2018-10-29 13:20:00,97.83,97.9,97.7,97.71,206049.0,86.7169,86.779,86.6017,86.6105,206049.0
2018-10-29 13:30:00,97.71,98.0,97.69,97.9,20132.0,86.6105,86.8676,86.5928,86.779,20132.0
2018-10-29 13:40:00,97.9,97.99,97.73,97.83,42320.0,86.779,86.8587,86.6283,86.7169,42320.0
2018-10-29 13:50:00,97.81,98.02,97.73,97.73,57501.0,86.6992,86.8853,86.6283,86.6283,57501.0
2018-10-29 14:00:00,97.72,97.72,97.51,97.63,54641.0,86.6194,86.6194,86.4333,86.5396,54641.0
2018-10-29 14:10:00,97.61,97.61,97.17,97.31,95144.0,86.5219,86.5219,86.1319,86.256,95144.0
2018-10-29 14:20:00,97.31,97.38,97.19,97.19,49021.0,86.256,86.318,86.1496,86.1496,49021.0
2018-10-29 14:30:00,97.17,97.21,97.02,97.06,38083.0,86.1319,86.1673,85.9989,86.0344,38083.0
2018-10-29 14:40:00,97.06,97.31,97.05,97.09,42380.0,86.0344,86.256,86.0255,86.061,42380.0
2018-10-29 14:50:00,97.07,97.08,96.85,96.94,73719.0,86.0432,86.0521,85.8482,85.928,73719.0
2018-10-29 15:00:00,96.95,96.95,96.48,96.52,136151.0,85.9369,85.9369,85.5203,85.5557,136151.0
2018-10-29 15:10:00,96.55,96.6,96.12,96.43,98116.0,85.5823,85.6266,85.2012,85.4759,98116.0
2018-10-29 15:20:00,96.44,96.49,96.13,96.3,100009.0,85.4848,85.5291,85.21,85.3607,100009.0
2018-10-29 15:30:00,96.28,96.34,95.92,96.0,160813.0,85.343,85.3962,85.0239,85.0948,160813.0
2018-10-29 15:40:00,95.98,96.35,95.42,96.23,201685.0,85.0771,85.405,84.5807,85.2987,201685.0
2018-10-29 15:50:00,96.22,96.63,96.21,96.6,157973.0,85.2898,85.6532,85.2809,85.6266,157973.0
2018-10-30 09:30:00,96.76,97.09,96.73,97.09,67278.0,85.7685,86.061,85.7419,86.061,67278.0
2018-10-30 09:40:00,97.06,97.5,97.06,97.5,91898.0,86.0344,86.4244,86.0344,86.4244,91898.0
2018-10-30 09:50:00,97.51,98.05,97.48,98.04,85756.0,86.4333,86.9119,86.4067,86.9031,85756.0
2018-10-30 10:00:00,98.05,98.06,97.69,97.69,62187.0,86.9119,86.9208,86.5928,86.5928,62187.0
2018-10-30 10:10:00,97.7,97.94,97.63,97.8,144754.0,86.6017,86.8144,86.5396,86.6903,144754.0
2018-10-30 10:20:00,97.81,97.91,97.64,97.68,53473.0,86.6992,86.7878,86.5485,86.5839,53473.0
2018-10-30 10:30:00,97.72,97.73,97.34,97.42,64894.0,86.6194,86.6283,86.2826,86.3535,64894.0
2018-10-30 10:40:00,97.39,97.46,97.18,97.4,26461.0,86.3269,86.3889,86.1407,86.3358,26461.0
2018-10-30 10:50:00,97.42,97.48,97.19,97.29,64499.0,86.3535,86.4067,86.1496,86.2382,64499.0
2018-10-30 11:00:00,97.31,97.55,97.16,97.53,69204.0,86.256,86.4687,86.123,86.451,69204.0
2018-10-30 11:10:00,97.52,97.52,97.21,97.39,31487.0,86.4421,86.4421,86.1673,86.3269,31487.0
2018-10-30 11:20:00,97.4,97.75,97.31,97.73,31913.0,86.3358,86.646,86.256,86.6283,31913.0
2018-10-30 11:30:00,97.71,97.9,97.65,97.86,27891.0,86.6105,86.779,86.5574,86.7435,27891.0
2018-10-30 11:40:00,97.84,98.11,97.78,98.11,82233.0,86.7258,86.9651,86.6726,86.9651,82233.0
2018-10-30 11:50:00,98.07,98.08,97.69,97.71,25631.0,86.9296,86.9385,86.5928,86.6105,25631.0
2018-10-30 12:00:00,97.75,97.92,97.66,97.81,25001.0,86.646,86.7967,86.5662,86.6992,25001.0
2018-10-30 12:10:00,97.83,97.91,97.66,97.78,46383.0,86.7169,86.7878,86.5662,86.6726,46383.0
2018-10-30 12:20:00,97.78,97.85,97.7,97.81,27888.0,86.6726,86.7346,86.6017,86.6992,27888.0
2018-10-30 12:30:00,97.79,97.79,97.55,97.74,117258.0,86.6814,86.6814,86.4687,86.6371,117258.0
2018-10-30 12:40:00,97.75,97.86,97.66,97.86,24674.0,86.646,86.7435,86.5662,86.7435,24674.0
2018-10-30 12:50:00,97.82,97.86,97.47,97.47,27547.0,86.708,86.7435,86.3978,86.3978,27547.0
2018-10-30 13:00:00,97.4,97.57,97.39,97.56,30446.0,86.3358,86.4864,86.3269,86.4776,30446.0
2018-10-30 13:10:00,97.52,97.59,97.32,97.54,29001.0,86.4421,86.5042,86.2648,86.4598,29001.0
2018-10-30 13:20:00,97.5,97.64,97.32,97.33,30543.0,86.4244,86.5485,86.2648,86.2737,30543.0
2018-10-30 13:30:00,97.28,97.34,97.15,97.31,27071.0,86.2294,86.2826,86.1142,86.256,27071.0
2018-10-30 13:40:00,97.36,97.59,97.32,97.57,32628.0,86.3003,86.5042,86.2648,86.4864,32628.0
2018-10-30 13:50:00,97.55,97.71,97.46,97.69,29023.0,86.4687,86.6105,86.3889,86.5928,29023.0
2018-10-30 14:00:00,97.68,97.75,97.35,97.36,36864.0,86.5839,86.646,86.2914,86.3003,36864.0
2018-10-30 14:10:00,97.3,97.47,97.29,97.4,46989.0,86.2471,86.3978,86.2382,86.3358,46989.0
2018-10-30 14:20:00,97.4,97.64,97.4,97.48,33394.0,86.3358,86.5485,86.3358,86.4067,33394.0
2018-10-30 14:30:00,97.48,97.66,97.35,97.56,52384.0,86.4067,86.5662,86.2914,86.4776,52384.0
2018-10-30 14:40:00,97.61,97.66,97.49,97.66,40182.0,86.5219,86.5662,86.4155,86.5662,40182.0
2018-10-30 14:50:00,97.65,98.11,97.64,98.02,105144.0,86.5574,86.9651,86.5485,86.8853,105144.0
2018-10-30 15:00:00,98.02,98.05,97.74,97.97,65555.0,86.8853,86.9119,86.6371,86.841,65555.0
2018-10-30 15:10:00,97.95,98.26,97.94,98.11,73193.0,86.8233,87.0981,86.8144,86.9651,73193.0
2018-10-30 15:20:00,98.09,98.39,98.0,98.3,168656.0,86.9474,87.2133,86.8676,87.1335,168656.0
2018-10-30 15:30:00,98.3,98.41,98.19,98.2,137652.0,87.1335,87.231,87.036,87.0449,137652.0
2018-10-30 15:40:00,98.21,98.41,98.2,98.35,158320.0,87.0537,87.231,87.0449,87.1778,158320.0
2018-10-30 15:50:00,98.36,98.61,98.36,98.51,171971.0,87.1867,87.4083,87.1867,87.3197,171971.0
2018-10-31 09:30:00,99.36,99.47,99.14,99.28,40533.0,88.0731,88.1706,87.8781,88.0022,40533.0
2018-10-31 09:40:00,99.27,99.44,99.27,99.31,27841.0,87.9933,88.144,87.9933,88.0288,27841.0
2018-10-31 09:50:00,99.33,99.57,99.32,99.55,31368.0,88.0465,88.2592,88.0376,88.2415,31368.0
2018-10-31 10:00:00,99.53,99.55,99.33,99.35,15578.0,88.2238,88.2415,88.0465,88.0642,15578.0
2018-10-31 10:10:00,99.35,99.49,99.27,99.47,26842.0,88.0642,88.1883,87.9933,88.1706,26842.0
2018-10-31 10:20:00,99.48,99.67,99.47,99.62,10768.0,88.1795,88.3479,88.1706,88.3036,10768.0
2018-10-31 10:30:00,99.63,99.77,99.63,99.7,25317.0,88.3124,88.4365,88.3124,88.3745,25317.0
2018-10-31 10:40:00,99.68,99.78,99.51,99.52,39747.0,88.3568,88.4454,88.2061,88.2149,39747.0
2018-10-31 10:50:00,99.53,99.55,99.44,99.47,144112.0,88.2238,88.2415,88.144,88.1706,144112.0
2018-10-31 11:00:00,99.47,99.55,99.33,99.42,88434.0,88.1706,88.2415,88.0465,88.1263,88434.0
2018-10-31 11:10:00,99.44,99.52,99.33,99.39,43825.0,88.144,88.2149,88.0465,88.0997,43825.0
2018-10-31 11:20:00,99.41,99.6,99.4,99.55,77791.0,88.1174,88.2858,88.1086,88.2415,77791.0
2018-10-31 11:30:00,99.57,99.59,99.42,99.59,63124.0,88.2592,88.277,88.1263,88.277,63124.0
2018-10-31 11:40:00,99.62,99.64,99.37,99.4,39971.0,88.3036,88.3213,88.082,88.1086,39971.0
2018-10-31 11:50:00,99.42,99.55,99.38,99.46,24036.0,88.1263,88.2415,88.0908,88.1617,24036.0
2018-10-31 12:00:00,99.49,99.5,99.17,99.27,15193.0,88.1883,88.1972,87.9047,87.9933,15193.0
2018-10-31 12:10:00,99.27,99.35,99.22,99.32,104082.0,87.9933,88.0642,87.949,88.0376,104082.0
2018-10-31 12:20:00,99.29,99.47,99.28,99.37,18394.0,88.0111,88.1706,88.0022,88.082,18394.0
2018-10-31 12:30:00,99.37,99.53,99.31,99.53,19240.0,88.082,88.2238,88.0288,88.2238,19240.0
2018-10-31 12:40:00,99.48,99.63,99.44,99.59,74392.0,88.1795,88.3124,88.144,88.277,74392.0
2018-10-31 12:50:00,99.58,99.74,99.51,99.7,29422.0,88.2681,88.4099,88.2061,88.3745,29422.0
2018-10-31 13:00:00,99.69,99.71,99.64,99.71,40399.0,88.3656,88.3833,88.3213,88.3833,40399.0
2018-10-31 13:10:00,99.72,99.88,99.72,99.81,24376.0,88.3922,88.534,88.3922,88.472,24376.0
2018-10-31 13:20:00,99.81,99.87,99.7,99.71,42677.0,88.472,88.5252,88.3745,88.3833,42677.0
2018-10-31 13:30:00,99.7,99.73,99.58,99.64,11856.0,88.3745,88.4011,88.2681,88.3213,11856.0
2018-10-31 13:40:00,99.63,99.89,99.61,99.84,21845.0,88.3124,88.5429,88.2947,88.4986,21845.0
2018-10-31 13:50:00,99.83,99.88,99.77,99.78,8016.0,88.4897,88.534,88.4365,88.4454,8016.0
2018-10-31 14:00:00,99.79,99.93,99.7,99.86,11502.0,88.4543,88.5784,88.3745,88.5163,11502.0
2018-10-31 14:10:00,99.87,100.04,99.87,99.99,52530.0,88.5252,88.6759,88.5252,88.6315,52530.0
2018-10-31 14:20:00,99.99,100.0,99.92,99.98,14173.0,88.6315,88.6404,88.5695,88.6227,14173.0
2018-10-31 14:30:00,99.97,99.98,99.86,99.95,63349.0,88.6138,88.6227,88.5163,88.5961,63349.0
2018-10-31 14:40:00,99.93,100.05,99.86,99.86,26805.0,88.5784,88.6847,88.5163,88.5163,26805.0
2018-10-31 14:50:00,99.85,99.97,99.83,99.94,22130.0,88.5074,88.6138,88.4897,88.5872,22130.0
2018-10-31 15:00:00,99.95,100.07,99.92,99.92,79524.0,88.5961,88.7025,88.5695,88.5695,79524.0
2018-10-31 15:10:00,99.91,100.06,99.89,99.94,45712.0,88.5606,88.6936,88.5429,88.5872,45712.0
2018-10-31 15:20:00,99.94,99.99,99.66,99.78,61659.0,88.5872,88.6315,88.339,88.4454,61659.0
2018-10-31 15:30:00,99.77,99.8,99.4,99.4,1641176.0,88.4365,88.4631,88.1086,88.1086,1641176.0
2018-10-31 15:40:00,99.4,99.52,99.13,99.15,75998.0,88.1086,88.2149,87.8692,87.887,75998.0
2018-10-31 15:50:00,99.16,99.25,99.04,99.06,160745.0,87.8958,87.9756,87.7895,87.8072,160745.0
2018-11-01 09:30:00,99.32,99.57,99.32,99.55,53083.0,88.0376,88.2592,88.0376,88.2415,53083.0
2018-11-01 09:40:00,99.56,99.59,99.31,99.4,187199.0,88.2504,88.277,88.0288,88.1086,187199.0
2018-11-01 09:50:00,99.38,99.68,99.32,99.55,58793.0,88.0908,88.3568,88.0376,88.2415,58793.0
2018-11-01 10:00:00,99.48,99.52,99.2,99.44,64914.0,88.1795,88.2149,87.9313,88.144,64914.0
2018-11-01 10:10:00,99.45,99.8,99.45,99.62,159763.0,88.1529,88.4631,88.1529,88.3036,159763.0
2018-11-01 10:20:00,99.63,99.79,99.54,99.75,47822.0,88.3124,88.4543,88.2327,88.4188,47822.0
2018-11-01 10:30:00,99.78,100.05,99.73,99.95,20761.0,88.4454,88.6847,88.4011,88.5961,20761.0
2018-11-01 10:40:00,99.91,100.04,99.85,100.0,26383.0,88.5606,88.6759,88.5074,88.6404,26383.0
2018-11-01 10:50:00,100.06,100.1,99.96,100.06,18196.0,88.6936,88.729,88.6049,88.6936,18196.0
2018-11-01 11:00:00,100.13,100.13,99.88,99.98,39233.0,88.7556,88.7556,88.534,88.6227,39233.0
2018-11-01 11:10:00,100.0,100.15,99.99,100.15,56780.0,88.6404,88.7734,88.6315,88.7734,56780.0
2018-11-01 11:20:00,100.16,100.28,100.13,100.24,67927.0,88.7822,88.8886,88.7556,88.8531,67927.0
2018-11-01 11:30:00,100.24,100.28,100.08,100.16,67836.0,88.8531,88.8886,88.7113,88.7822,67836.0
2018-11-01 11:40:00,100.18,100.21,100.08,100.17,30418.0,88.8,88.8265,88.7113,88.7911,30418.0
2018-11-01 11:50:00,100.17,100.25,100.08,100.1,28119.0,88.7911,88.862,88.7113,88.729,28119.0
2018-11-01 12:00:00,100.1,100.22,100.01,100.21,13351.0,88.729,88.8354,88.6493,88.8265,13351.0
2018-11-01 12:10:00,100.18,100.21,99.99,100.01,1815816.0,88.8,88.8265,88.6315,88.6493,1815816.0
2018-11-01 12:20:00,100.06,100.11,99.98,100.09,6773.0,88.6936,88.7379,88.6227,88.7202,6773.0
2018-11-01 12:30:00,100.1,100.21,100.1,100.14,22779.0,88.729,88.8265,88.729,88.7645,22779.0
2018-11-01 12:40:00,100.14,100.19,100.09,100.18,31264.0,88.7645,88.8088,88.7202,88.8,31264.0
2018-11-01 12:50:00,100.23,100.32,100.22,100.32,84119.0,88.8443,88.9241,88.8354,88.9241,84119.0
2018-11-01 13:00:00,100.35,100.35,100.2,100.2,19204.0,88.9506,88.9506,88.8177,88.8177,19204.0
2018-11-01 13:10:00,100.16,100.31,100.16,100.31,7483.0,88.7822,88.9152,88.7822,88.9152,7483.0
2018-11-01 13:20:00,100.3,100.36,100.24,100.36,16427.0,88.9063,88.9595,88.8531,88.9595,16427.0
2018-11-01 13:30:00,100.39,100.39,100.27,100.3,18302.0,88.9861,88.9861,88.8797,88.9063,18302.0
2018-11-01 13:40:00,100.3,100.4,100.2,100.25,49869.0,88.9063,88.995,88.8177,88.862,49869.0
2018-11-01 13:50:00,100.24,100.32,100.22,100.27,19024.0,88.8531,88.9241,88.8354,88.8797,19024.0
2018-11-01 14:00:00,100.27,100.3,100.15,100.18,15227.0,88.8797,88.9063,88.7734,88.8,15227.0
2018-11-01 14:10:00,100.18,100.34,100.18,100.31,34729.0,88.8,88.9418,88.8,88.9152,34729.0
2018-11-01 14:20:00,100.31,100.4,100.31,100.34,11777.0,88.9152,88.995,88.9152,88.9418,11777.0
2018-11-01 14:30:00,100.34,100.38,100.23,100.29,25357.0,88.9418,88.9772,88.8443,88.8975,25357.0
2018-11-01 14:40:00,100.29,100.42,100.26,100.42,211574.0,88.8975,89.0127,88.8709,89.0127,211574.0
2018-11-01 14:50:00,100.39,100.48,100.36,100.46,11929.0,88.9861,89.0659,88.9595,89.0481,11929.0
2018-11-01 15:00:00,100.42,100.42,100.31,100.4,8705.0,89.0127,89.0127,88.9152,88.995,8705.0
2018-11-01 15:10:00,100.4,100.44,100.34,100.38,11666.0,88.995,89.0304,88.9418,88.9772,11666.0
2018-11-01 15:20:00,100.38,100.48,100.34,100.47,87087.0,88.9772,89.0659,88.9418,89.057,87087.0
2018-11-01 15:30:00,100.46,100.51,100.37,100.48,170766.0,89.0481,89.0925,88.9684,89.0659,170766.0
2018-11-01 15:40:00,100.49,100.63,100.43,100.56,85489.0,89.0747,89.1988,89.0216,89.1368,85489.0
2018-11-01 15:50:00,100.56,100.61,100.45,100.52,309817.0,89.1368,89.1811,89.0393,89.1013,309817.0
2018-11-02 09:30:00,101.2,101.31,101.07,101.2,54484.0,89.7041,89.8016,89.5889,89.7041,54484.0
2018-11-02 09:40:00,101.17,101.26,101.15,101.25,82528.0,89.6775,89.7573,89.6598,89.7484,82528.0
2018-11-02 09:50:00,101.25,101.25,101.0,101.1,41795.0,89.7484,89.7484,89.5268,89.6154,41795.0
2018-11-02 10:00:00,101.1,101.12,100.91,100.97,33499.0,89.6154,89.6332,89.447,89.5002,33499.0
2018-11-02 10:10:00,100.99,101.1,100.94,101.07,25069.0,89.5179,89.6154,89.4736,89.5889,25069.0
2018-11-02 10:20:00,101.07,101.08,100.73,100.73,41040.0,89.5889,89.5977,89.2875,89.2875,41040.0
2018-11-02 10:30:00,100.68,100.73,100.39,100.4,35710.0,89.2432,89.2875,88.9861,88.995,35710.0
2018-11-02 10:40:00,100.31,100.43,100.2,100.37,14511.0,88.9152,89.0216,88.8177,88.9684,14511.0
2018-11-02 10:50:00,100.35,100.64,100.35,100.59,27104.0,88.9506,89.2077,88.9506,89.1634,27104.0
2018-11-02 11:00:00,100.57,100.63,100.28,100.36,21906.0,89.1457,89.1988,88.8886,88.9595,21906.0
2018-11-02 11:10:00,100.47,100.55,100.16,100.25,27323.0,89.057,89.1279,88.7822,88.862,27323.0
2018-11-02 11:20:00,100.2,100.22,100.0,100.11,67911.0,88.8177,88.8354,88.6404,88.7379,67911.0
2018-11-02 11:30:00,100.13,100.29,100.07,100.14,16625.0,88.7556,88.8975,88.7025,88.7645,16625.0
2018-11-02 11:40:00,100.2,100.2,99.99,100.04,31462.0,88.8177,88.8177,88.6315,88.6759,31462.0
2018-11-02 11:50:00,100.05,100.16,99.99,100.16,37993.0,88.6847,88.7822,88.6315,88.7822,37993.0
2018-11-02 12:00:00,100.21,100.23,99.98,99.98,20400.0,88.8265,88.8443,88.6227,88.6227,20400.0
2018-11-02 12:10:00,99.97,100.11,99.92,100.09,28312.0,88.6138,88.7379,88.5695,88.7202,28312.0
2018-11-02 12:20:00,100.06,100.07,99.97,100.01,6891.0,88.6936,88.7025,88.6138,88.6493,6891.0
2018-11-02 12:30:00,100.1,100.12,99.63,99.69,38837.0,88.729,88.7468,88.3124,88.3656,38837.0
2018-11-02 12:40:00,99.71,99.81,99.65,99.69,25462.0,88.3833,88.472,88.3302,88.3656,25462.0
2018-11-02 12:50:00,99.74,99.74,99.4,99.48,35214.0,88.4099,88.4099,88.1086,88.1795,35214.0
2018-11-02 13:00:00,99.51,99.54,99.34,99.54,48599.0,88.2061,88.2327,88.0554,88.2327,48599.0
2018-11-02 13:10:00,99.53,99.8,99.52,99.78,17583.0,88.2238,88.4631,88.2149,88.4454,17583.0
2018-11-02 13:20:00,99.8,99.84,99.71,99.77,24190.0,88.4631,88.4986,88.3833,88.4365,24190.0
2018-11-02 13:30:00,99.74,99.81,99.69,99.69,20477.0,88.4099,88.472,88.3656,88.3656,20477.0
2018-11-02 13:40:00,99.64,99.96,99.64,99.87,28179.0,88.3213,88.6049,88.3213,88.5252,28179.0
2018-11-02 13:50:00,99.89,99.89,99.76,99.83,25053.0,88.5429,88.5429,88.4277,88.4897,25053.0
2018-11-02 14:00:00,99.85,99.86,99.62,99.65,15877.0,88.5074,88.5163,88.3036,88.3302,15877.0
2018-11-02 14:10:00,99.61,99.68,99.54,99.68,11444.0,88.2947,88.3568,88.2327,88.3568,11444.0
2018-11-02 14:20:00,99.67,100.4,99.57,100.36,70045.0,88.3479,88.995,88.2592,88.9595,70045.0
2018-11-02 14:30:00,100.32,100.32,99.99,100.02,50413.0,88.9241,88.9241,88.6315,88.6581,50413.0
2018-11-02 14:40:00,100.01,100.13,100.0,100.05,48279.0,88.6493,88.7556,88.6404,88.6847,48279.0
2018-11-02 14:50:00,100.05,100.11,100.01,100.04,50851.0,88.6847,88.7379,88.6493,88.6759,50851.0
2018-11-02 15:00:00,100.05,100.12,99.85,100.01,18393.0,88.6847,88.7468,88.5074,88.6493,18393.0
2018-11-02 15:10:00,99.96,100.25,99.95,100.07,591630.0,88.6049,88.862,88.5961,88.7025,591630.0
2018-11-02 15:20:00,100.09,100.26,100.08,100.1,72185.0,88.7202,88.8709,88.7113,88.729,72185.0
2018-11-02 15:30:00,100.04,100.21,99.99,100.2,23729.0,88.6759,88.8265,88.6315,88.8177,23729.0
2018-11-02 15:40:00,100.2,100.26,100.11,100.18,37843.0,88.8177,88.8709,88.7379,88.8,37843.0
2018-11-02 15:50:00,100.19,100.28,100.04,100.16,75551.0,88.8088,88.8886,88.6759,88.7822,75551.0
2018-11-05 09:30:00,100.36,100.74,100.15,100.68,70238.0,88.9595,89.2963,88.7734,89.2432,70238.0
2018-11-05 09:40:00,100.67,100.67,100.49,100.49,15952.0,89.2343,89.2343,89.0747,89.0747,15952.0
2018-11-05 09:50:00,100.54,100.62,100.35,100.35,7331.0,89.1191,89.19,88.9506,88.9506,7331.0
2018-11-05 10:00:00,100.38,100.38,100.22,100.22,9959.0,88.9772,88.9772,88.8354,88.8354,9959.0
2018-11-05 10:10:00,100.15,100.2,100.08,100.19,8535.0,88.7734,88.8177,88.7113,88.8088,8535.0
2018-11-05 10:20:00,100.21,100.39,100.15,100.35,34182.0,88.8265,88.9861,88.7734,88.9506,34182.0
2018-11-05 10:30:00,100.36,100.52,100.36,100.41,10003.0,88.9595,89.1013,88.9595,89.0038,10003.0
2018-11-05 10:40:00,100.44,100.59,100.37,100.41,11237.0,89.0304,89.1634,88.9684,89.0038,11237.0
2018-11-05 10:50:00,100.43,100.72,100.41,100.72,19248.0,89.0216,89.2786,89.0038,89.2786,19248.0
2018-11-05 11:00:00,100.71,100.75,100.65,100.65,24996.0,89.2697,89.3052,89.2166,89.2166,24996.0
2018-11-05 11:10:00,100.68,100.7,100.61,100.67,8862.0,89.2432,89.2609,89.1811,89.2343,8862.0
2018-11-05 11:20:00,100.66,100.67,100.53,100.55,6697.0,89.2254,89.2343,89.1102,89.1279,6697.0
2018-11-05 11:30:00,100.52,100.55,100.47,100.53,3151.0,89.1013,89.1279,89.057,89.1102,3151.0
2018-11-05 11:40:00,100.55,100.6,100.42,100.49,15408.0,89.1279,89.1722,89.0127,89.0747,15408.0
2018-11-05 11:50:00,100.54,100.69,100.54,100.68,5387.0,89.1191,89.252,89.1191,89.2432,5387.0
2018-11-05 12:00:00,100.69,100.7,100.6,100.61,29565.0,89.252,89.2609,89.1722,89.1811,29565.0
2018-11-05 12:10:00,100.61,100.69,100.58,100.59,12221.0,89.1811,89.252,89.1545,89.1634,12221.0
2018-11-05 12:20:00,100.61,100.66,100.58,100.62,7138.0,89.1811,89.2254,89.1545,89.19,7138.0
2018-11-05 12:30:00,100.59,100.6,100.48,100.49,2855.0,89.1634,89.1722,89.0659,89.0747,2855.0
2018-11-05 12:40:00,100.47,100.47,100.4,100.44,5579.0,89.057,89.057,88.995,89.0304,5579.0
2018-11-05 12:50:00,100.47,100.53,100.44,100.52,7198.0,89.057,89.1102,89.0304,89.1013,7198.0
2018-11-05 13:00:00,100.5,100.56,100.5,100.56,18666.0,89.0836,89.1368,89.0836,89.1368,18666.0
2018-11-05 13:10:00,100.56,100.61,100.49,100.58,21790.0,89.1368,89.1811,89.0747,89.1545,21790.0
2018-11-05 13:20:00,100.58,100.63,100.57,100.6,4292.0,89.1545,89.1988,89.1457,89.1722,4292.0
2018-11-05 13:30:00,100.6,100.72,100.57,100.69,9138.0,89.1722,89.2786,89.1457,89.252,9138.0
2018-11-05 13:40:00,100.7,100.71,100.62,100.66,6993.0,89.2609,89.2697,89.19,89.2254,6993.0
2018-11-05 13:50:00,100.66,100.72,100.61,100.7,8044.0,89.2254,89.2786,89.1811,89.2609,8044.0
2018-11-05 14:00:00,100.69,100.7,100.61,100.65,37187.0,89.252,89.2609,89.1811,89.2166,37187.0
2018-11-05 14:10:00,100.65,100.8,100.62,100.77,82627.0,89.2166,89.3495,89.19,89.3229,82627.0
2018-11-05 14:20:00,100.79,100.94,100.79,100.94,68527.0,89.3407,89.4736,89.3407,89.4736,68527.0
2018-11-05 14:30:00,100.91,100.93,100.87,100.91,6941.0,89.447,89.4648,89.4116,89.447,6941.0
2018-11-05 14:40:00,100.94,101.1,100.92,101.03,37907.0,89.4736,89.6154,89.4559,89.5534,37907.0
2018-11-05 14:50:00,101.07,101.11,101.04,101.04,20174.0,89.5889,89.6243,89.5623,89.5623,20174.0
2018-11-05 15:00:00,101.04,101.08,100.98,101.0,15256.0,89.5623,89.5977,89.5091,89.5268,15256.0
2018-11-05 15:10:00,101.03,101.1,100.92,100.94,12261.0,89.5534,89.6154,89.4559,89.4736,12261.0
2018-11-05 15:20:00,100.95,100.95,100.72,100.88,37839.0,89.4825,89.4825,89.2786,89.4204,37839.0
2018-11-05 15:30:00,100.88,100.91,100.78,100.87,18016.0,89.4204,89.447,89.3318,89.4116,18016.0
2018-11-05 15:40:00,100.88,100.91,100.78,100.86,20915.0,89.4204,89.447,89.3318,89.4027,20915.0
2018-11-05 15:50:00,100.85,100.94,100.8,100.9,47567.0,89.3938,89.4736,89.3495,89.4382,47567.0
2018-11-06 09:30:00,100.89,101.2,100.89,101.2,22124.0,89.4293,89.7041,89.4293,89.7041,22124.0
2018-11-06 09:40:00,101.18,101.25,101.15,101.23,7556.0,89.6864,89.7484,89.6598,89.7307,7556.0
2018-11-06 09:50:00,101.17,101.21,101.14,101.21,7400.0,89.6775,89.713,89.6509,89.713,7400.0
2018-11-06 10:00:00,101.11,101.18,101.07,101.08,10854.0,89.6243,89.6864,89.5889,89.5977,10854.0
2018-11-06 10:10:00,101.1,101.19,101.09,101.17,7298.0,89.6154,89.6952,89.6066,89.6775,7298.0
2018-11-06 10:20:00,101.19,101.32,101.19,101.24,3531.0,89.6952,89.8105,89.6952,89.7395,3531.0
2018-11-06 10:30:00,101.22,101.28,101.09,101.1,20811.0,89.7218,89.775,89.6066,89.6154,20811.0
2018-11-06 10:40:00,101.1,101.33,101.1,101.3,10339.0,89.6154,89.8193,89.6154,89.7927,10339.0
2018-11-06 10:50:00,101.3,101.34,101.22,101.31,23204.0,89.7927,89.8282,89.7218,89.8016,23204.0
2018-11-06 11:00:00,101.33,101.33,101.19,101.21,8393.0,89.8193,89.8193,89.6952,89.713,8393.0
2018-11-06 11:10:00,101.15,101.39,101.14,101.3,25884.0,89.6598,89.8725,89.6509,89.7927,25884.0
2018-11-06 11:20:00,101.24,101.3,101.18,101.28,4607.0,89.7395,89.7927,89.6864,89.775,4607.0
2018-11-06 11:30:00,101.24,101.24,101.14,101.22,4179.0,89.7395,89.7395,89.6509,89.7218,4179.0
2018-11-06 11:40:00,101.22,101.23,101.17,101.22,7091.0,89.7218,89.7307,89.6775,89.7218,7091.0
2018-11-06 11:50:00,101.22,101.32,101.2,101.3,10520.0,89.7218,89.8105,89.7041,89.7927,10520.0
2018-11-06 12:00:00,101.29,101.39,101.25,101.33,7549.0,89.7839,89.8725,89.7484,89.8193,7549.0
2018-11-06 12:10:00,101.34,101.37,101.3,101.33,13787.0,89.8282,89.8548,89.7927,89.8193,13787.0
2018-11-06 12:20:00,101.37,101.38,101.33,101.36,5740.0,89.8548,89.8636,89.8193,89.8459,5740.0
2018-11-06 12:30:00,101.37,101.46,101.36,101.45,5974.0,89.8548,89.9346,89.8459,89.9257,5974.0
2018-11-06 12:40:00,101.45,101.54,101.44,101.47,8487.0,89.9257,90.0055,89.9168,89.9434,8487.0
2018-11-06 12:50:00,101.48,101.48,101.41,101.44,10217.0,89.9523,89.9523,89.8902,89.9168,10217.0
2018-11-06 13:00:00,101.45,101.51,101.43,101.5,9272.0,89.9257,89.9789,89.908,89.97,9272.0
2018-11-06 13:10:00,101.49,101.53,101.47,101.53,6403.0,89.9611,89.9966,89.9434,89.9966,6403.0
2018-11-06 13:20:00,101.47,101.49,101.46,101.46,4781.0,89.9434,89.9611,89.9346,89.9346,4781.0
2018-11-06 13:30:00,101.45,101.48,101.43,101.47,3648.0,89.9257,89.9523,89.908,89.9434,3648.0
2018-11-06 13:40:00,101.47,101.51,101.46,101.5,8135.0,89.9434,89.9789,89.9346,89.97,8135.0
2018-11-06 13:50:00,101.5,101.57,101.5,101.56,16359.0,89.97,90.0321,89.97,90.0232,16359.0
2018-11-06 14:00:00,101.56,101.56,101.43,101.5,18209.0,90.0232,90.0232,89.908,89.97,18209.0
2018-11-06 14:10:00,101.51,101.52,101.4,101.43,18528.0,89.9789,89.9877,89.8814,89.908,18528.0
2018-11-06 14:20:00,101.42,101.43,101.17,101.2,8103.0,89.8991,89.908,89.6775,89.7041,8103.0
2018-11-06 14:30:00,101.14,101.32,101.14,101.23,27238.0,89.6509,89.8105,89.6509,89.7307,27238.0
2018-11-06 14:40:00,101.23,101.29,101.23,101.28,6847.0,89.7307,89.7839,89.7307,89.775,6847.0
2018-11-06 14:50:00,101.3,101.32,101.22,101.24,16335.0,89.7927,89.8105,89.7218,89.7395,16335.0
2018-11-06 15:00:00,101.24,101.32,101.2,101.32,30811.0,89.7395,89.8105,89.7041,89.8105,30811.0
2018-11-06 15:10:00,101.31,101.39,101.31,101.35,45729.0,89.8016,89.8725,89.8016,89.837,45729.0
2018-11-06 15:20:00,101.33,101.43,101.28,101.37,16733.0,89.8193,89.908,89.775,89.8548,16733.0
2018-11-06 15:30:00,101.37,101.42,101.31,101.34,20851.0,89.8548,89.8991,89.8016,89.8282,20851.0
2018-11-06 15:40:00,101.34,101.38,101.23,101.35,26429.0,89.8282,89.8636,89.7307,89.837,26429.0
2018-11-06 15:50:00,101.37,101.63,101.36,101.62,65072.0,89.8548,90.0852,89.8459,90.0764,65072.0
2018-11-07 09:30:00,102.32,102.52,102.26,102.51,32989.0,90.6969,90.8741,90.6437,90.8653,32989.0
2018-11-07 09:40:00,102.47,102.48,102.22,102.22,10192.0,90.8298,90.8387,90.6082,90.6082,10192.0
2018-11-07 09:50:00,102.21,102.24,102.03,102.07,36103.0,90.5994,90.6259,90.4398,90.4753,36103.0
2018-11-07 10:00:00,102.07,102.17,101.85,101.89,119688.0,90.4753,90.5639,90.2802,90.3157,119688.0
2018-11-07 10:10:00,101.96,102.14,101.94,102.0,11099.0,90.3778,90.5373,90.36,90.4132,11099.0
2018-11-07 10:20:00,102.02,102.22,101.96,102.15,14362.0,90.4309,90.6082,90.3778,90.5462,14362.0
2018-11-07 10:30:00,102.15,102.41,102.14,102.39,15311.0,90.5462,90.7766,90.5373,90.7589,15311.0
2018-11-07 10:40:00,102.41,102.46,102.37,102.37,11065.0,90.7766,90.821,90.7412,90.7412,11065.0
2018-11-07 10:50:00,102.38,102.45,102.32,102.38,28269.0,90.75,90.8121,90.6969,90.75,28269.0
2018-11-07 11:00:00,102.37,102.53,102.31,102.49,23785.0,90.7412,90.883,90.688,90.8475,23785.0
2018-11-07 11:10:00,102.47,102.52,102.39,102.44,55240.0,90.8298,90.8741,90.7589,90.8032,55240.0
2018-11-07 11:20:00,102.44,102.46,102.39,102.44,12356.0,90.8032,90.821,90.7589,90.8032,12356.0
2018-11-07 11:30:00,102.43,102.53,102.43,102.52,13064.0,90.7944,90.883,90.7944,90.8741,13064.0
2018-11-07 11:40:00,102.54,102.55,102.5,102.51,5452.0,90.8919,90.9007,90.8564,90.8653,5452.0
2018-11-07 11:50:00,102.52,102.72,102.51,102.7,9582.0,90.8741,91.0514,90.8653,91.0337,9582.0
2018-11-07 12:00:00,102.72,102.75,102.69,102.72,8789.0,91.0514,91.078,91.0248,91.0514,8789.0
2018-11-07 12:10:00,102.71,102.72,102.62,102.65,61260.0,91.0426,91.0514,90.9628,90.9894,61260.0
2018-11-07 12:20:00,102.64,102.65,102.61,102.62,5575.0,90.9805,90.9894,90.9539,90.9628,5575.0
2018-11-07 12:30:00,102.62,102.65,102.57,102.61,6934.0,90.9628,90.9894,90.9185,90.9539,6934.0
2018-11-07 12:40:00,102.61,102.68,102.58,102.65,8812.0,90.9539,91.016,90.9273,90.9894,8812.0
2018-11-07 12:50:00,102.67,102.76,102.67,102.74,5389.0,91.0071,91.0869,91.0071,91.0691,5389.0
2018-11-07 13:00:00,102.75,102.77,102.7,102.75,6901.0,91.078,91.0957,91.0337,91.078,6901.0
2018-11-07 13:10:00,102.76,102.79,102.67,102.72,5866.0,91.0869,91.1135,91.0071,91.0514,5866.0
2018-11-07 13:20:00,102.73,102.77,102.72,102.75,7789.0,91.0603,91.0957,91.0514,91.078,7789.0
2018-11-07 13:30:00,102.77,102.78,102.67,102.68,4525.0,91.0957,91.1046,91.0071,91.016,4525.0
2018-11-07 13:40:00,102.67,102.69,102.58,102.58,5249.0,91.0071,91.0248,90.9273,90.9273,5249.0
2018-11-07 13:50:00,102.59,102.6,102.52,102.59,10506.0,90.9362,90.9451,90.8741,90.9362,10506.0
2018-11-07 14:00:00,102.59,102.75,102.59,102.73,21153.0,90.9362,91.078,90.9362,91.0603,21153.0
2018-11-07 14:10:00,102.77,102.83,102.77,102.8,8802.0,91.0957,91.1489,91.0957,91.1223,8802.0
2018-11-07 14:20:00,102.81,102.87,102.8,102.86,24750.0,91.1312,91.1844,91.1223,91.1755,24750.0
2018-11-07 14:30:00,102.85,103.02,102.84,102.98,6239.0,91.1667,91.3173,91.1578,91.2819,6239.0
2018-11-07 14:40:00,102.99,103.01,102.83,102.87,23388.0,91.2908,91.3085,91.1489,91.1844,23388.0
2018-11-07 14:50:00,102.88,102.92,102.84,102.9,19666.0,91.1932,91.2287,91.1578,91.211,19666.0
2018-11-07 15:00:00,102.92,102.99,102.91,102.96,24019.0,91.2287,91.2908,91.2198,91.2642,24019.0
2018-11-07 15:10:00,102.94,103.09,102.94,103.03,16176.0,91.2464,91.3794,91.2464,91.3262,16176.0
2018-11-07 15:20:00,103.05,103.14,103.02,103.13,24339.0,91.3439,91.4237,91.3173,91.4148,24339.0
2018-11-07 15:30:00,103.12,103.2,103.09,103.1,20179.0,91.406,91.4769,91.3794,91.3883,20179.0
2018-11-07 15:40:00,103.11,103.13,103.0,103.02,43166.0,91.3971,91.4148,91.2996,91.3173,43166.0
2018-11-07 15:50:00,103.03,103.24,103.03,103.18,84949.0,91.3262,91.5124,91.3262,91.4592,84949.0
2018-11-08 09:30:00,102.92,103.18,102.84,103.18,32166.0,91.2287,91.4592,91.1578,91.4592,32166.0
2018-11-08 09:40:00,103.15,103.24,103.14,103.18,24501.0,91.4326,91.5124,91.4237,91.4592,24501.0
2018-11-08 09:50:00,103.18,103.23,103.17,103.22,17536.0,91.4592,91.5035,91.4503,91.4946,17536.0
2018-11-08 10:00:00,103.17,103.22,103.0,103.0,10668.0,91.4503,91.4946,91.2996,91.2996,10668.0
2018-11-08 10:10:00,103.04,103.07,102.89,102.97,12541.0,91.3351,91.3617,91.2021,91.273,12541.0
2018-11-08 10:20:00,102.97,103.01,102.88,103.0,8284.0,91.273,91.3085,91.1932,91.2996,8284.0
2018-11-08 10:30:00,102.99,103.11,102.98,103.11,9893.0,91.2908,91.3971,91.2819,91.3971,9893.0
2018-11-08 10:40:00,103.08,103.09,102.96,103.01,4964.0,91.3705,91.3794,91.2642,91.3085,4964.0
2018-11-08 10:50:00,103.0,103.14,102.99,103.11,15071.0,91.2996,91.4237,91.2908,91.3971,15071.0
2018-11-08 11:00:00,103.12,103.21,103.09,103.21,22234.0,91.406,91.4858,91.3794,91.4858,22234.0
2018-11-08 11:10:00,103.18,103.2,103.14,103.2,9557.0,91.4592,91.4769,91.4237,91.4769,9557.0
2018-11-08 11:20:00,103.2,103.21,103.09,103.15,9159.0,91.4769,91.4858,91.3794,91.4326,9159.0
2018-11-08 11:30:00,103.23,103.3,103.21,103.22,4274.0,91.5035,91.5655,91.4858,91.4946,4274.0
2018-11-08 11:40:00,103.24,103.31,103.23,103.23,4262.0,91.5124,91.5744,91.5035,91.5035,4262.0
2018-11-08 11:50:00,103.27,103.27,103.19,103.19,6345.0,91.5389,91.5389,91.468,91.468,6345.0
2018-11-08 12:00:00,103.21,103.29,103.21,103.26,5736.0,91.4858,91.5567,91.4858,91.5301,5736.0
2018-11-08 12:10:00,103.27,103.36,103.26,103.34,6333.0,91.5389,91.6187,91.5301,91.601,6333.0
2018-11-08 12:20:00,103.36,103.36,103.22,103.22,16296.0,91.6187,91.6187,91.4946,91.4946,16296.0
2018-11-08 12:30:00,103.22,103.29,103.21,103.27,7643.0,91.4946,91.5567,91.4858,91.5389,7643.0
2018-11-08 12:40:00,103.3,103.31,103.25,103.25,9897.0,91.5655,91.5744,91.5212,91.5212,9897.0
2018-11-08 12:50:00,103.24,103.25,103.16,103.17,5451.0,91.5124,91.5212,91.4414,91.4503,5451.0
2018-11-08 13:00:00,103.16,103.21,103.15,103.17,7906.0,91.4414,91.4858,91.4326,91.4503,7906.0
2018-11-08 13:10:00,103.15,103.19,103.12,103.12,4465.0,91.4326,91.468,91.406,91.406,4465.0
2018-11-08 13:20:00,103.11,103.11,103.05,103.08,9717.0,91.3971,91.3971,91.3439,91.3705,9717.0
2018-11-08 13:30:00,103.03,103.07,103.02,103.04,50535.0,91.3262,91.3617,91.3173,91.3351,50535.0
2018-11-08 13:40:00,103.04,103.05,102.99,103.02,4907.0,91.3351,91.3439,91.2908,91.3173,4907.0
2018-11-08 13:50:00,103.01,103.11,103.01,103.09,8951.0,91.3085,91.3971,91.3085,91.3794,8951.0
2018-11-08 14:00:00,103.1,103.22,102.91,103.21,12704.0,91.3883,91.4946,91.2198,91.4858,12704.0
2018-11-08 14:10:00,103.18,103.18,103.06,103.06,16097.0,91.4592,91.4592,91.3528,91.3528,16097.0
2018-11-08 14:20:00,103.07,103.12,102.91,102.91,11671.0,91.3617,91.406,91.2198,91.2198,11671.0
2018-11-08 14:30:00,102.87,102.93,102.78,102.78,15898.0,91.1844,91.2376,91.1046,91.1046,15898.0
2018-11-08 14:40:00,102.77,102.91,102.67,102.85,15212.0,91.0957,91.2198,91.0071,91.1667,15212.0
2018-11-08 14:50:00,102.87,102.93,102.79,102.86,12973.0,91.1844,91.2376,91.1135,91.1755,12973.0
2018-11-08 15:00:00,102.87,102.91,102.74,102.91,21014.0,91.1844,91.2198,91.0691,91.2198,21014.0
2018-11-08 15:10:00,102.9,103.02,102.83,102.98,14791.0,91.211,91.3173,91.1489,91.2819,14791.0
2018-11-08 15:20:00,102.98,103.01,102.84,102.87,22550.0,91.2819,91.3085,91.1578,91.1844,22550.0
2018-11-08 15:30:00,102.85,102.88,102.71,102.79,28161.0,91.1667,91.1932,91.0426,91.1135,28161.0
2018-11-08 15:40:00,102.78,102.96,102.77,102.93,15779.0,91.1046,91.2642,91.0957,91.2376,15779.0
2018-11-08 15:50:00,102.92,103.04,102.91,103.04,63580.0,91.2287,91.3351,91.2198,91.3351,63580.0
2018-11-09 09:30:00,102.58,102.65,102.37,102.65,21915.0,90.9273,90.9894,90.7412,90.9894,21915.0
2018-11-09 09:40:00,102.49,102.53,102.4,102.47,5203.0,90.8475,90.883,90.7678,90.8298,5203.0
2018-11-09 09:50:00,102.44,102.45,102.25,102.31,16943.0,90.8032,90.8121,90.6348,90.688,16943.0
2018-11-09 10:00:00,102.3,102.34,102.07,102.07,7487.0,90.6791,90.7146,90.4753,90.4753,7487.0
2018-11-09 10:10:00,102.07,102.09,101.97,102.0,13931.0,90.4753,90.493,90.3866,90.4132,13931.0
2018-11-09 10:20:00,102.0,102.32,101.99,102.31,9500.0,90.4132,90.6969,90.4043,90.688,9500.0
2018-11-09 10:30:00,102.28,102.36,102.25,102.36,7757.0,90.6614,90.7323,90.6348,90.7323,7757.0
2018-11-09 10:40:00,102.36,102.39,102.29,102.3,11260.0,90.7323,90.7589,90.6703,90.6791,11260.0
2018-11-09 10:50:00,102.19,102.2,102.11,102.16,13654.0,90.5816,90.5905,90.5107,90.555,13654.0
2018-11-09 11:00:00,102.2,102.3,102.05,102.07,7497.0,90.5905,90.6791,90.4575,90.4753,7497.0
2018-11-09 11:10:00,102.07,102.2,102.07,102.11,8112.0,90.4753,90.5905,90.4753,90.5107,8112.0
2018-11-09 11:20:00,102.16,102.31,102.16,102.22,9665.0,90.555,90.688,90.555,90.6082,9665.0
2018-11-09 11:30:00,102.29,102.36,102.21,102.36,17950.0,90.6703,90.7323,90.5994,90.7323,17950.0
2018-11-09 11:40:00,102.33,102.33,102.01,102.02,7089.0,90.7057,90.7057,90.4221,90.4309,7089.0
2018-11-09 11:50:00,102.0,102.03,101.88,101.91,17328.0,90.4132,90.4398,90.3068,90.3334,17328.0
2018-11-09 12:00:00,101.91,102.01,101.91,101.95,3912.0,90.3334,90.4221,90.3334,90.3689,3912.0
2018-11-09 12:10:00,102.01,102.03,101.81,101.83,2884.0,90.4221,90.4398,90.2448,90.2625,2884.0
2018-11-09 12:20:00,101.81,101.96,101.77,101.91,6063.0,90.2448,90.3778,90.2093,90.3334,6063.0
2018-11-09 12:30:00,101.89,102.08,101.86,102.08,5090.0,90.3157,90.4841,90.2891,90.4841,5090.0
2018-11-09 12:40:00,102.1,102.13,102.05,102.13,5661.0,90.5019,90.5284,90.4575,90.5284,5661.0
2018-11-09 12:50:00,102.11,102.11,101.99,102.0,10508.0,90.5107,90.5107,90.4043,90.4132,10508.0
2018-11-09 13:00:00,101.97,102.01,101.92,102.01,6321.0,90.3866,90.4221,90.3423,90.4221,6321.0
2018-11-09 13:10:00,102.03,102.03,101.86,101.86,5602.0,90.4398,90.4398,90.2891,90.2891,5602.0
2018-11-09 13:20:00,101.83,101.9,101.82,101.88,13370.0,90.2625,90.3246,90.2537,90.3068,13370.0
2018-11-09 13:30:00,101.9,101.9,101.74,101.8,8530.0,90.3246,90.3246,90.1827,90.2359,8530.0
2018-11-09 13:40:00,101.81,101.88,101.66,101.7,12719.0,90.2448,90.3068,90.1118,90.1473,12719.0
2018-11-09 13:50:00,101.71,101.83,101.71,101.78,15137.0,90.1562,90.2625,90.1562,90.2182,15137.0
2018-11-09 14:00:00,101.75,101.88,101.74,101.78,6095.0,90.1916,90.3068,90.1827,90.2182,6095.0
2018-11-09 14:10:00,101.71,101.71,101.6,101.61,8413.0,90.1562,90.1562,90.0586,90.0675,8413.0
2018-11-09 14:20:00,101.6,101.69,101.53,101.63,29694.0,90.0586,90.1384,89.9966,90.0852,29694.0
2018-11-09 14:30:00,101.68,101.91,101.68,101.89,12278.0,90.1296,90.3334,90.1296,90.3157,12278.0
2018-11-09 14:40:00,101.93,102.02,101.89,101.92,9257.0,90.3512,90.4309,90.3157,90.3423,9257.0
2018-11-09 14:50:00,101.95,102.17,101.94,102.06,17256.0,90.3689,90.5639,90.36,90.4664,17256.0
2018-11-09 15:00:00,102.06,102.13,101.99,102.09,10326.0,90.4664,90.5284,90.4043,90.493,10326.0
2018-11-09 15:10:00,102.08,102.27,102.02,102.16,9614.0,90.4841,90.6525,90.4309,90.555,9614.0
2018-11-09 15:20:00,102.2,102.4,102.14,102.33,12319.0,90.5905,90.7678,90.5373,90.7057,12319.0
2018-11-09 15:30:00,102.32,102.38,102.28,102.32,32240.0,90.6969,90.75,90.6614,90.6969,32240.0
2018-11-09 15:40:00,102.38,102.53,102.25,102.25,20817.0,90.75,90.883,90.6348,90.6348,20817.0
2018-11-09 15:50:00,102.27,102.37,102.18,102.18,37844.0,90.6525,90.7412,90.5728,90.5728,37844.0
2018-11-12 09:30:00,101.99,102.0,101.86,101.87,22200.0,90.4043,90.4132,90.2891,90.298,22200.0
2018-11-12 09:40:00,101.92,101.93,101.76,101.77,4489.0,90.3423,90.3512,90.2005,90.2093,4489.0
2018-11-12 09:50:00,101.68,101.77,101.66,101.67,5208.0,90.1296,90.2093,90.1118,90.1207,5208.0
2018-11-12 10:00:00,101.57,101.66,101.52,101.66,10704.0,90.0321,90.1118,89.9877,90.1118,10704.0
2018-11-12 10:10:00,101.68,101.71,101.64,101.66,2634.0,90.1296,90.1562,90.0941,90.1118,2634.0
2018-11-12 10:20:00,101.63,101.86,101.6,101.82,3467.0,90.0852,90.2891,90.0586,90.2537,3467.0
2018-11-12 10:30:00,101.76,101.77,101.58,101.64,4937.0,90.2005,90.2093,90.0409,90.0941,4937.0
2018-11-12 10:40:00,101.55,101.65,101.5,101.5,5685.0,90.0143,90.103,89.97,89.97,5685.0
2018-11-12 10:50:00,101.5,101.5,101.38,101.39,7654.0,89.97,89.97,89.8636,89.8725,7654.0
2018-11-12 11:00:00,101.37,101.42,101.26,101.36,21774.0,89.8548,89.8991,89.7573,89.8459,21774.0
2018-11-12 11:10:00,101.36,101.36,101.01,101.01,4412.0,89.8459,89.8459,89.5357,89.5357,4412.0
2018-11-12 11:20:00,101.01,101.18,100.99,101.07,13172.0,89.5357,89.6864,89.5179,89.5889,13172.0
2018-11-12 11:30:00,100.99,101.12,100.96,101.04,7968.0,89.5179,89.6332,89.4914,89.5623,7968.0
2018-11-12 11:40:00,101.13,101.19,101.09,101.17,6689.0,89.642,89.6952,89.6066,89.6775,6689.0
2018-11-12 11:50:00,101.14,101.24,101.0,101.23,4686.0,89.6509,89.7395,89.5268,89.7307,4686.0
2018-11-12 12:00:00,101.23,101.45,101.19,101.43,19657.0,89.7307,89.9257,89.6952,89.908,19657.0
2018-11-12 12:10:00,101.36,101.46,101.34,101.42,3220.0,89.8459,89.9346,89.8282,89.8991,3220.0
2018-11-12 12:20:00,101.35,101.39,101.29,101.34,3970.0,89.837,89.8725,89.7839,89.8282,3970.0
2018-11-12 12:30:00,101.33,101.35,101.19,101.31,2743.0,89.8193,89.837,89.6952,89.8016,2743.0
2018-11-12 12:40:00,101.27,101.37,101.26,101.29,42254.0,89.7661,89.8548,89.7573,89.7839,42254.0
2018-11-12 12:50:00,101.3,101.31,101.13,101.13,3234.0,89.7927,89.8016,89.642,89.642,3234.0
2018-11-12 13:00:00,101.16,101.16,101.01,101.06,5557.0,89.6686,89.6686,89.5357,89.58,5557.0
2018-11-12 13:10:00,101.08,101.08,100.96,100.97,2501.0,89.5977,89.5977,89.4914,89.5002,2501.0
2018-11-12 13:20:00,100.95,101.15,100.94,101.07,8228.0,89.4825,89.6598,89.4736,89.5889,8228.0
2018-11-12 13:30:00,101.09,101.16,101.05,101.09,49726.0,89.6066,89.6686,89.5711,89.6066,49726.0
2018-11-12 13:40:00,101.09,101.11,100.88,101.06,17693.0,89.6066,89.6243,89.4204,89.58,17693.0
2018-11-12 13:50:00,101.1,101.34,101.1,101.21,7095.0,89.6154,89.8282,89.6154,89.713,7095.0
2018-11-12 14:00:00,101.18,101.38,101.18,101.28,6489.0,89.6864,89.8636,89.6864,89.775,6489.0
2018-11-12 14:10:00,101.31,101.5,101.29,101.48,10358.0,89.8016,89.97,89.7839,89.9523,10358.0
2018-11-12 14:20:00,101.47,101.48,101.26,101.27,9590.0,89.9434,89.9523,89.7573,89.7661,9590.0
2018-11-12 14:30:00,101.29,101.34,101.12,101.18,12959.0,89.7839,89.8282,89.6332,89.6864,12959.0
2018-11-12 14:40:00,101.2,101.49,101.18,101.45,18598.0,89.7041,89.9611,89.6864,89.9257,18598.0
2018-11-12 14:50:00,101.43,101.43,101.1,101.1,15483.0,89.908,89.908,89.6154,89.6154,15483.0
2018-11-12 15:00:00,101.12,101.18,100.94,100.99,12911.0,89.6332,89.6864,89.4736,89.5179,12911.0
2018-11-12 15:10:00,100.98,101.11,100.88,101.11,35182.0,89.5091,89.6243,89.4204,89.6243,35182.0
2018-11-12 15:20:00,101.07,101.26,101.07,101.14,16423.0,89.5889,89.7573,89.5889,89.6509,16423.0
2018-11-12 15:30:00,101.12,101.12,100.86,100.9,100998.0,89.6332,89.6332,89.4027,89.4382,100998.0
2018-11-12 15:40:00,100.89,100.99,100.79,100.81,37291.0,89.4293,89.5179,89.3407,89.3584,37291.0
2018-11-12 15:50:00,100.8,100.82,100.45,100.6,99029.0,89.3495,89.3673,89.0393,89.1722,99029.0
2018-11-13 09:30:00,100.9,101.16,100.9,101.11,32093.0,89.4382,89.6686,89.4382,89.6243,32093.0
2018-11-13 09:40:00,101.08,101.24,100.99,101.12,42157.0,89.5977,89.7395,89.5179,89.6332,42157.0
2018-11-13 09:50:00,101.1,101.16,100.99,101.05,10550.0,89.6154,89.6686,89.5179,89.5711,10550.0
2018-11-13 10:00:00,101.07,101.15,100.89,101.12,21881.0,89.5889,89.6598,89.4293,89.6332,21881.0
2018-11-13 10:10:00,101.14,101.18,101.02,101.13,18463.0,89.6509,89.6864,89.5445,89.642,18463.0
2018-11-13 10:20:00,101.06,101.06,100.54,100.54,9147.0,89.58,89.58,89.1191,89.1191,9147.0
2018-11-13 10:30:00,100.51,100.8,100.44,100.71,10782.0,89.0925,89.3495,89.0304,89.2697,10782.0
2018-11-13 10:40:00,100.68,100.96,100.59,100.88,13629.0,89.2432,89.4914,89.1634,89.4204,13629.0
2018-11-13 10:50:00,100.88,101.01,100.75,100.96,7131.0,89.4204,89.5357,89.3052,89.4914,7131.0
2018-11-13 11:00:00,100.96,101.37,100.96,101.21,29486.0,89.4914,89.8548,89.4914,89.713,29486.0
2018-11-13 11:10:00,101.2,101.65,101.2,101.63,27971.0,89.7041,90.103,89.7041,90.0852,27971.0
2018-11-13 11:20:00,101.64,101.64,101.42,101.44,33668.0,90.0941,90.0941,89.8991,89.9168,33668.0
2018-11-13 11:30:00,101.44,101.51,101.26,101.27,33219.0,89.9168,89.9789,89.7573,89.7661,33219.0
2018-11-13 11:40:00,101.27,101.39,101.25,101.39,13707.0,89.7661,89.8725,89.7484,89.8725,13707.0
2018-11-13 11:50:00,101.37,101.5,101.3,101.39,22084.0,89.8548,89.97,89.7927,89.8725,22084.0
2018-11-13 12:00:00,101.42,101.51,101.21,101.22,25010.0,89.8991,89.9789,89.713,89.7218,25010.0
2018-11-13 12:10:00,101.19,101.32,101.18,101.28,7811.0,89.6952,89.8105,89.6864,89.775,7811.0
2018-11-13 12:20:00,101.29,101.41,101.25,101.33,7528.0,89.7839,89.8902,89.7484,89.8193,7528.0
2018-11-13 12:30:00,101.31,101.31,101.14,101.15,10399.0,89.8016,89.8016,89.6509,89.6598,10399.0
2018-11-13 12:40:00,101.13,101.13,100.94,101.02,26984.0,89.642,89.642,89.4736,89.5445,26984.0
2018-11-13 12:50:00,100.99,101.04,100.91,100.94,7052.0,89.5179,89.5623,89.447,89.4736,7052.0
2018-11-13 13:00:00,100.98,101.06,100.93,100.93,3087.0,89.5091,89.58,89.4648,89.4648,3087.0
2018-11-13 13:10:00,100.93,100.94,100.73,100.82,18819.0,89.4648,89.4736,89.2875,89.3673,18819.0
2018-11-13 13:20:00,100.84,100.92,100.71,100.85,6611.0,89.385,89.4559,89.2697,89.3938,6611.0
2018-11-13 13:30:00,100.84,101.12,100.83,101.12,13350.0,89.385,89.6332,89.3761,89.6332,13350.0
2018-11-13 13:40:00,101.11,101.11,100.91,100.94,9004.0,89.6243,89.6243,89.447,89.4736,9004.0
2018-11-13 13:50:00,100.96,101.01,100.89,100.9,2511.0,89.4914,89.5357,89.4293,89.4382,2511.0
2018-11-13 14:00:00,100.85,100.94,100.75,100.78,9349.0,89.3938,89.4736,89.3052,89.3318,9349.0
2018-11-13 14:10:00,100.8,100.83,100.49,100.56,8460.0,89.3495,89.3761,89.0747,89.1368,8460.0
2018-11-13 14:20:00,100.56,100.57,100.35,100.57,18981.0,89.1368,89.1457,88.9506,89.1457,18981.0
2018-11-13 14:30:00,100.56,100.73,100.5,100.67,9139.0,89.1368,89.2875,89.0836,89.2343,9139.0
2018-11-13 14:40:00,100.63,100.63,100.3,100.49,7814.0,89.1988,89.1988,88.9063,89.0747,7814.0
2018-11-13 14:50:00,100.46,100.66,100.44,100.57,15748.0,89.0481,89.2254,89.0304,89.1457,15748.0
2018-11-13 15:00:00,100.49,100.78,100.48,100.61,19170.0,89.0747,89.3318,89.0659,89.1811,19170.0
2018-11-13 15:10:00,100.55,100.61,100.37,100.41,23321.0,89.1279,89.1811,88.9684,89.0038,23321.0
2018-11-13 15:20:00,100.39,100.61,100.33,100.48,15837.0,88.9861,89.1811,88.9329,89.0659,15837.0
2018-11-13 15:30:00,100.47,100.66,100.25,100.54,41079.0,89.057,89.2254,88.862,89.1191,41079.0
2018-11-13 15:40:00,100.54,100.68,100.49,100.66,55509.0,89.1191,89.2432,89.0747,89.2254,55509.0
2018-11-13 15:50:00,100.69,100.72,100.54,100.57,89088.0,89.252,89.2786,89.1191,89.1457,89088.0
2018-11-14 09:30:00,101.14,101.3,101.14,101.25,12999.0,89.6509,89.7927,89.6509,89.7484,12999.0
2018-11-14 09:40:00,101.24,101.48,101.24,101.32,12290.0,89.7395,89.9523,89.7395,89.8105,12290.0
2018-11-14 09:50:00,101.32,101.36,101.2,101.35,21457.0,89.8105,89.8459,89.7041,89.837,21457.0
2018-11-14 10:00:00,101.38,101.39,101.19,101.19,9902.0,89.8636,89.8725,89.6952,89.6952,9902.0
2018-11-14 10:10:00,101.19,101.21,100.98,100.99,10908.0,89.6952,89.713,89.5091,89.5179,10908.0
2018-11-14 10:20:00,101.02,101.1,100.9,100.97,19301.0,89.5445,89.6154,89.4382,89.5002,19301.0
2018-11-14 10:30:00,100.98,101.09,100.94,101.06,11099.0,89.5091,89.6066,89.4736,89.58,11099.0
2018-11-14 10:40:00,101.0,101.12,100.92,101.03,8084.0,89.5268,89.6332,89.4559,89.5534,8084.0
2018-11-14 10:50:00,100.93,101.01,100.72,100.81,13622.0,89.4648,89.5357,89.2786,89.3584,13622.0
2018-11-14 11:00:00,100.74,100.78,100.51,100.55,6174.0,89.2963,89.3318,89.0925,89.1279,6174.0
2018-11-14 11:10:00,100.55,100.6,100.49,100.52,12173.0,89.1279,89.1722,89.0747,89.1013,12173.0
2018-11-14 11:20:00,100.51,100.56,100.41,100.43,7359.0,89.0925,89.1368,89.0038,89.0216,7359.0
2018-11-14 11:30:00,100.43,100.49,100.16,100.18,15100.0,89.0216,89.0747,88.7822,88.8,15100.0
2018-11-14 11:40:00,100.18,100.2,100.12,100.16,8537.0,88.8,88.8177,88.7468,88.7822,8537.0
2018-11-14 11:50:00,100.16,100.43,100.12,100.39,11124.0,88.7822,89.0216,88.7468,88.9861,11124.0
2018-11-14 12:00:00,100.44,100.47,100.28,100.28,18524.0,89.0304,89.057,88.8886,88.8886,18524.0
2018-11-14 12:10:00,100.24,100.35,100.11,100.35,14650.0,88.8531,88.9506,88.7379,88.9506,14650.0
2018-11-14 12:20:00,100.35,100.53,100.35,100.53,4657.0,88.9506,89.1102,88.9506,89.1102,4657.0
2018-11-14 12:30:00,100.47,100.48,100.05,100.2,6110.0,89.057,89.0659,88.6847,88.8177,6110.0
2018-11-14 12:40:00,100.19,100.21,100.06,100.16,17847.0,88.8088,88.8265,88.6936,88.7822,17847.0
2018-11-14 12:50:00,100.18,100.33,99.97,100.05,64124.0,88.8,88.9329,88.6138,88.6847,64124.0
2018-11-14 13:00:00,100.05,100.18,99.99,100.09,35630.0,88.6847,88.8,88.6315,88.7202,35630.0
2018-11-14 13:10:00,100.02,100.16,99.85,100.14,37442.0,88.6581,88.7822,88.5074,88.7645,37442.0
2018-11-14 13:20:00,100.13,100.19,99.93,100.0,13574.0,88.7556,88.8088,88.5784,88.6404,13574.0
2018-11-14 13:30:00,100.02,100.07,99.85,99.85,10443.0,88.6581,88.7025,88.5074,88.5074,10443.0
2018-11-14 13:40:00,99.8,99.8,99.59,99.6,13768.0,88.4631,88.4631,88.277,88.2858,13768.0
2018-11-14 13:50:00,99.57,99.75,99.55,99.73,12238.0,88.2592,88.4188,88.2415,88.4011,12238.0
2018-11-14 14:00:00,99.67,99.67,99.33,99.46,15303.0,88.3479,88.3479,88.0465,88.1617,15303.0
2018-11-14 14:10:00,99.46,100.0,99.46,99.88,34251.0,88.1617,88.6404,88.1617,88.534,34251.0
2018-11-14 14:20:00,99.88,100.06,99.78,99.79,14170.0,88.534,88.6936,88.4454,88.4543,14170.0
2018-11-14 14:30:00,99.75,99.97,99.71,99.85,23256.0,88.4188,88.6138,88.3833,88.5074,23256.0
2018-11-14 14:40:00,99.86,99.92,99.71,99.89,28717.0,88.5163,88.5695,88.3833,88.5429,28717.0
2018-11-14 14:50:00,99.89,100.34,99.88,100.32,35785.0,88.5429,88.9418,88.534,88.9241,35785.0
2018-11-14 15:00:00,100.31,100.55,100.24,100.47,28949.0,88.9152,89.1279,88.8531,89.057,28949.0
2018-11-14 15:10:00,100.46,100.54,100.38,100.49,30892.0,89.0481,89.1191,88.9772,89.0747,30892.0
2018-11-14 15:20:00,100.47,100.47,100.27,100.34,38146.0,89.057,89.057,88.8797,88.9418,38146.0
2018-11-14 15:30:00,100.32,100.41,100.19,100.25,44964.0,88.9241,89.0038,88.8088,88.862,44964.0
2018-11-14 15:40:00,100.22,100.27,100.08,100.09,45255.0,88.8354,88.8797,88.7113,88.7202,45255.0
2018-11-14 15:50:00,100.1,100.1,99.73,99.93,107740.0,88.729,88.729,88.4011,88.5784,107740.0
2018-11-15 09:30:00,99.39,99.39,98.88,99.19,27598.0,88.0997,88.0997,87.6476,87.9224,27598.0
2018-11-15 09:40:00,99.11,99.48,99.06,99.46,49650.0,87.8515,88.1795,87.8072,88.1617,49650.0
2018-11-15 09:50:00,99.41,99.41,99.14,99.16,23323.0,88.1174,88.1174,87.8781,87.8958,23323.0
2018-11-15 10:00:00,99.15,99.39,99.1,99.12,51078.0,87.887,88.0997,87.8426,87.8604,51078.0
2018-11-15 10:10:00,99.09,99.34,99.09,99.34,20114.0,87.8338,88.0554,87.8338,88.0554,20114.0
2018-11-15 10:20:00,99.28,99.4,99.17,99.21,12196.0,88.0022,88.1086,87.9047,87.9401,12196.0
2018-11-15 10:30:00,99.12,99.14,98.78,98.88,60262.0,87.8604,87.8781,87.559,87.6476,60262.0
2018-11-15 10:40:00,98.91,99.22,98.9,99.17,20239.0,87.6742,87.949,87.6654,87.9047,20239.0
2018-11-15 10:50:00,99.16,99.33,99.12,99.23,28423.0,87.8958,88.0465,87.8604,87.9579,28423.0
2018-11-15 11:00:00,99.25,99.6,99.17,99.56,19796.0,87.9756,88.2858,87.9047,88.2504,19796.0
2018-11-15 11:10:00,99.5,99.67,99.49,99.55,7157.0,88.1972,88.3479,88.1883,88.2415,7157.0
2018-11-15 11:20:00,99.59,99.84,99.59,99.73,21275.0,88.277,88.4986,88.277,88.4011,21275.0
2018-11-15 11:30:00,99.75,100.02,99.74,99.95,25000.0,88.4188,88.6581,88.4099,88.5961,25000.0
2018-11-15 11:40:00,99.93,100.07,99.85,99.93,29618.0,88.5784,88.7025,88.5074,88.5784,29618.0
2018-11-15 11:50:00,99.91,100.09,99.87,100.03,12253.0,88.5606,88.7202,88.5252,88.667,12253.0
2018-11-15 12:00:00,100.05,100.19,99.91,99.91,35763.0,88.6847,88.8088,88.5606,88.5606,35763.0
2018-11-15 12:10:00,99.93,99.99,99.83,99.89,13643.0,88.5784,88.6315,88.4897,88.5429,13643.0
2018-11-15 12:20:00,99.9,100.05,99.84,100.04,12399.0,88.5518,88.6847,88.4986,88.6759,12399.0
2018-11-15 12:30:00,100.01,100.11,99.91,100.11,11002.0,88.6493,88.7379,88.5606,88.7379,11002.0
2018-11-15 12:40:00,100.08,100.08,99.87,99.91,6327.0,88.7113,88.7113,88.5252,88.5606,6327.0
2018-11-15 12:50:00,99.96,99.96,99.6,99.67,11403.0,88.6049,88.6049,88.2858,88.3479,11403.0
2018-11-15 13:00:00,99.68,99.73,99.43,99.47,13997.0,88.3568,88.4011,88.1352,88.1706,13997.0
2018-11-15 13:10:00,99.43,99.96,99.43,99.88,39712.0,88.1352,88.6049,88.1352,88.534,39712.0
2018-11-15 13:20:00,99.89,100.41,99.88,100.4,57484.0,88.5429,89.0038,88.534,88.995,57484.0
2018-11-15 13:30:00,100.47,100.56,100.4,100.44,34361.0,89.057,89.1368,88.995,89.0304,34361.0
2018-11-15 13:40:00,100.41,100.61,100.31,100.31,33454.0,89.0038,89.1811,88.9152,88.9152,33454.0
2018-11-15 13:50:00,100.32,100.7,100.32,100.61,40868.0,88.9241,89.2609,88.9241,89.1811,40868.0
2018-11-15 14:00:00,100.65,100.7,100.55,100.64,25738.0,89.2166,89.2609,89.1279,89.2077,25738.0
2018-11-15 14:10:00,100.6,100.64,100.43,100.47,31683.0,89.1722,89.2077,89.0216,89.057,31683.0
2018-11-15 14:20:00,100.48,100.82,100.46,100.81,13950.0,89.0659,89.3673,89.0481,89.3584,13950.0
2018-11-15 14:30:00,100.82,100.97,100.69,100.74,23734.0,89.3673,89.5002,89.252,89.2963,23734.0
2018-11-15 14:40:00,100.71,100.85,100.69,100.78,32458.0,89.2697,89.3938,89.252,89.3318,32458.0
2018-11-15 14:50:00,100.78,100.79,100.57,100.64,26601.0,89.3318,89.3407,89.1457,89.2077,26601.0
2018-11-15 15:00:00,100.63,100.63,100.14,100.53,101463.0,89.1988,89.1988,88.7645,89.1102,101463.0
2018-11-15 15:10:00,100.55,100.78,100.48,100.48,32676.0,89.1279,89.3318,89.0659,89.0659,32676.0
2018-11-15 15:20:00,100.45,100.52,100.28,100.35,37751.0,89.0393,89.1013,88.8886,88.9506,37751.0
2018-11-15 15:30:00,100.37,100.63,100.37,100.63,32365.0,88.9684,89.1988,88.9684,89.1988,32365.0
2018-11-15 15:40:00,100.62,100.66,100.46,100.49,28581.0,89.19,89.2254,89.0481,89.0747,28581.0
2018-11-15 15:50:00,100.5,100.77,100.5,100.77,41506.0,89.0836,89.3229,89.0836,89.3229,41506.0
2018-11-16 09:30:00,100.45,100.51,100.34,100.41,10230.0,89.0393,89.0925,88.9418,89.0038,10230.0
2018-11-16 09:40:00,100.46,100.73,100.39,100.71,38372.0,89.0481,89.2875,88.9861,89.2697,38372.0
2018-11-16 09:50:00,100.69,100.72,100.61,100.72,7653.0,89.252,89.2786,89.1811,89.2786,7653.0
2018-11-16 10:00:00,100.67,100.75,100.51,100.52,8164.0,89.2343,89.3052,89.0925,89.1013,8164.0
2018-11-16 10:10:00,100.53,100.77,100.52,100.59,11307.0,89.1102,89.3229,89.1013,89.1634,11307.0
2018-11-16 10:20:00,100.61,100.71,100.56,100.61,6742.0,89.1811,89.2697,89.1368,89.1811,6742.0
2018-11-16 10:30:00,100.72,100.98,100.72,100.95,5114.0,89.2786,89.5091,89.2786,89.4825,5114.0
2018-11-16 10:40:00,100.99,101.02,100.86,100.89,10450.0,89.5179,89.5445,89.4027,89.4293,10450.0
2018-11-16 10:50:00,100.93,100.96,100.83,100.86,13216.0,89.4648,89.4914,89.3761,89.4027,13216.0
2018-11-16 11:00:00,100.83,100.88,100.77,100.81,21656.0,89.3761,89.4204,89.3229,89.3584,21656.0
2018-11-16 11:10:00,100.83,100.86,100.7,100.77,12247.0,89.3761,89.4027,89.2609,89.3229,12247.0
2018-11-16 11:20:00,100.7,100.76,100.61,100.7,7368.0,89.2609,89.3141,89.1811,89.2609,7368.0
2018-11-16 11:30:00,100.74,100.75,100.54,100.63,20799.0,89.2963,89.3052,89.1191,89.1988,20799.0
2018-11-16 11:40:00,100.66,100.66,100.55,100.59,11153.0,89.2254,89.2254,89.1279,89.1634,11153.0
2018-11-16 11:50:00,100.57,100.66,100.48,100.54,23277.0,89.1457,89.2254,89.0659,89.1191,23277.0
2018-11-16 12:00:00,100.54,100.72,100.47,100.71,22009.0,89.1191,89.2786,89.057,89.2697,22009.0
2018-11-16 12:10:00,100.74,100.74,100.6,100.67,17657.0,89.2963,89.2963,89.1722,89.2343,17657.0
2018-11-16 12:20:00,100.67,100.7,100.52,100.52,76550.0,89.2343,89.2609,89.1013,89.1013,76550.0
2018-11-16 12:30:00,100.53,101.21,100.5,101.08,35592.0,89.1102,89.713,89.0836,89.5977,35592.0
2018-11-16 12:40:00,101.13,101.46,101.08,101.35,24560.0,89.642,89.9346,89.5977,89.837,24560.0
2018-11-16 12:50:00,101.33,101.33,101.12,101.19,6980.0,89.8193,89.8193,89.6332,89.6952,6980.0
2018-11-16 13:00:00,101.21,101.23,100.87,100.87,15491.0,89.713,89.7307,89.4116,89.4116,15491.0
2018-11-16 13:10:00,100.96,101.03,100.95,101.02,10945.0,89.4914,89.5534,89.4825,89.5445,10945.0
2018-11-16 13:20:00,100.96,100.98,100.87,100.89,6873.0,89.4914,89.5091,89.4116,89.4293,6873.0
2018-11-16 13:30:00,100.89,100.91,100.77,100.86,23936.0,89.4293,89.447,89.3229,89.4027,23936.0
2018-11-16 13:40:00,100.86,100.89,100.65,100.77,107052.0,89.4027,89.4293,89.2166,89.3229,107052.0
2018-11-16 13:50:00,100.78,100.88,100.73,100.86,82280.0,89.3318,89.4204,89.2875,89.4027,82280.0
2018-11-16 14:00:00,100.88,101.0,100.87,100.94,7098.0,89.4204,89.5268,89.4116,89.4736,7098.0
2018-11-16 14:10:00,100.96,100.99,100.83,100.93,11388.0,89.4914,89.5179,89.3761,89.4648,11388.0
2018-11-16 14:20:00,100.93,101.06,100.77,101.01,12167.0,89.4648,89.58,89.3229,89.5357,12167.0
2018-11-16 14:30:00,101.07,101.13,101.04,101.12,4466.0,89.5889,89.642,89.5623,89.6332,4466.0
2018-11-16 14:40:00,101.07,101.08,101.01,101.04,12222.0,89.5889,89.5977,89.5357,89.5623,12222.0
2018-11-16 14:50:00,101.14,101.15,101.03,101.08,5979.0,89.6509,89.6598,89.5534,89.5977,5979.0
2018-11-16 15:00:00,101.14,101.2,101.09,101.11,15481.0,89.6509,89.7041,89.6066,89.6243,15481.0
2018-11-16 15:10:00,101.12,101.29,101.12,101.29,5484.0,89.6332,89.7839,89.6332,89.7839,5484.0
2018-11-16 15:20:00,101.29,101.32,101.22,101.22,11107.0,89.7839,89.8105,89.7218,89.7218,11107.0
2018-11-16 15:30:00,101.21,101.26,101.14,101.26,13548.0,89.713,89.7573,89.6509,89.7573,13548.0
2018-11-16 15:40:00,101.27,101.31,101.16,101.17,25723.0,89.7661,89.8016,89.6686,89.6775,25723.0
2018-11-16 15:50:00,101.2,101.2,101.03,101.12,37416.0,89.7041,89.7041,89.5534,89.6332,37416.0
2018-11-19 09:30:00,100.95,101.18,100.86,101.07,12854.0,89.4825,89.6864,89.4027,89.5889,12854.0
2018-11-19 09:40:00,101.11,101.17,101.0,101.02,5124.0,89.6243,89.6775,89.5268,89.5445,5124.0
2018-11-19 09:50:00,101.0,101.02,100.8,100.91,158590.0,89.5268,89.5445,89.3495,89.447,158590.0
2018-11-19 10:00:00,100.82,100.86,100.58,100.59,7066.0,89.3673,89.4027,89.1545,89.1634,7066.0
2018-11-19 10:10:00,100.55,100.72,100.54,100.7,2795.0,89.1279,89.2786,89.1191,89.2609,2795.0
2018-11-19 10:20:00,100.68,100.68,100.35,100.45,10313.0,89.2432,89.2432,88.9506,89.0393,10313.0
2018-11-19 10:30:00,100.45,100.48,100.24,100.44,12137.0,89.0393,89.0659,88.8531,89.0304,12137.0
2018-11-19 10:40:00,100.44,100.51,100.43,100.51,4552.0,89.0304,89.0925,89.0216,89.0925,4552.0
2018-11-19 10:50:00,100.49,100.71,100.49,100.61,5475.0,89.0747,89.2697,89.0747,89.1811,5475.0
2018-11-19 11:00:00,100.7,100.7,100.55,100.65,4064.0,89.2609,89.2609,89.1279,89.2166,4064.0
2018-11-19 11:10:00,100.6,100.6,100.37,100.37,5982.0,89.1722,89.1722,88.9684,88.9684,5982.0
2018-11-19 11:20:00,100.4,100.5,100.26,100.34,6865.0,88.995,89.0836,88.8709,88.9418,6865.0
2018-11-19 11:30:00,100.29,100.31,100.2,100.2,6334.0,88.8975,88.9152,88.8177,88.8177,6334.0
2018-11-19 11:40:00,100.16,100.18,100.05,100.16,6645.0,88.7822,88.8,88.6847,88.7822,6645.0
2018-11-19 11:50:00,100.09,100.09,99.73,99.86,43300.0,88.7202,88.7202,88.4011,88.5163,43300.0
2018-11-19 12:00:00,99.91,99.91,99.57,99.64,18631.0,88.5606,88.5606,88.2592,88.3213,18631.0
2018-11-19 12:10:00,99.67,99.85,99.66,99.77,10471.0,88.3479,88.5074,88.339,88.4365,10471.0
2018-11-19 12:20:00,99.76,99.86,99.67,99.8,12212.0,88.4277,88.5163,88.3479,88.4631,12212.0
2018-11-19 12:30:00,99.67,99.89,99.6,99.88,15120.0,88.3479,88.5429,88.2858,88.534,15120.0
2018-11-19 12:40:00,99.95,100.01,99.88,99.88,6374.0,88.5961,88.6493,88.534,88.534,6374.0
2018-11-19 12:50:00,99.85,100.03,99.79,99.97,9683.0,88.5074,88.667,88.4543,88.6138,9683.0
2018-11-19 13:00:00,99.99,100.02,99.7,99.7,8181.0,88.6315,88.6581,88.3745,88.3745,8181.0
2018-11-19 13:10:00,99.7,99.86,99.64,99.81,22646.0,88.3745,88.5163,88.3213,88.472,22646.0
2018-11-19 13:20:00,99.88,99.88,99.67,99.67,4532.0,88.534,88.534,88.3479,88.3479,4532.0
2018-11-19 13:30:00,99.72,99.89,99.53,99.87,17321.0,88.3922,88.5429,88.2238,88.5252,17321.0
2018-11-19 13:40:00,99.88,99.97,99.82,99.84,8246.0,88.534,88.6138,88.4808,88.4986,8246.0
2018-11-19 13:50:00,99.81,99.81,99.66,99.66,7385.0,88.472,88.472,88.339,88.339,7385.0
2018-11-19 14:00:00,99.63,99.63,99.43,99.58,15523.0,88.3124,88.3124,88.1352,88.2681,15523.0
2018-11-19 14:10:00,99.5,99.63,99.41,99.56,12759.0,88.1972,88.3124,88.1174,88.2504,12759.0
2018-11-19 14:20:00,99.59,99.7,99.47,99.65,12378.0,88.277,88.3745,88.1706,88.3302,12378.0
2018-11-19 14:30:00,99.6,99.74,99.49,99.74,18887.0,88.2858,88.4099,88.1883,88.4099,18887.0
2018-11-19 14:40:00,99.76,99.84,99.62,99.81,16662.0,88.4277,88.4986,88.3036,88.472,16662.0
2018-11-19 14:50:00,99.79,99.92,99.74,99.91,46685.0,88.4543,88.5695,88.4099,88.5606,46685.0
2018-11-19 15:00:00,99.87,99.95,99.73,99.89,19002.0,88.5252,88.5961,88.4011,88.5429,19002.0
2018-11-19 15:10:00,99.88,100.15,99.87,100.01,28104.0,88.534,88.7734,88.5252,88.6493,28104.0
2018-11-19 15:20:00,100.05,100.1,99.86,99.94,25564.0,88.6847,88.729,88.5163,88.5872,25564.0
2018-11-19 15:30:00,99.94,99.97,99.73,99.79,30799.0,88.5872,88.6138,88.4011,88.4543,30799.0
2018-11-19 15:40:00,99.78,99.78,99.52,99.61,89339.0,88.4454,88.4454,88.2149,88.2947,89339.0
2018-11-19 15:50:00,99.6,99.75,99.5,99.75,142955.0,88.2858,88.4188,88.1972,88.4188,142955.0
2018-11-20 09:30:00,98.68,98.75,98.35,98.63,24736.0,87.4703,87.5324,87.1778,87.426,24736.0
2018-11-20 09:40:00,98.67,98.76,98.44,98.45,47131.0,87.4615,87.5413,87.2576,87.2665,47131.0
2018-11-20 09:50:00,98.43,98.46,98.06,98.25,117909.0,87.2487,87.2753,86.9208,87.0892,117909.0
2018-11-20 10:00:00,98.19,98.36,98.05,98.12,18604.0,87.036,87.1867,86.9119,86.974,18604.0
2018-11-20 10:10:00,98.1,98.23,97.96,98.14,31762.0,86.9562,87.0715,86.8321,86.9917,31762.0
2018-11-20 10:20:00,98.24,98.55,98.23,98.53,17790.0,87.0803,87.3551,87.0715,87.3374,17790.0
2018-11-20 10:30:00,98.56,98.69,98.43,98.67,20059.0,87.364,87.4792,87.2487,87.4615,20059.0
2018-11-20 10:40:00,98.69,98.77,98.6,98.76,15926.0,87.4792,87.5501,87.3994,87.5413,15926.0
2018-11-20 10:50:00,98.73,99.03,98.71,98.99,20281.0,87.5147,87.7806,87.4969,87.7451,20281.0
2018-11-20 11:00:00,98.98,99.02,98.78,98.94,22686.0,87.7363,87.7717,87.559,87.7008,22686.0
2018-11-20 11:10:00,98.86,98.96,98.54,98.54,30111.0,87.6299,87.7185,87.3463,87.3463,30111.0
2018-11-20 11:20:00,98.58,98.6,98.38,98.41,11693.0,87.3817,87.3994,87.2044,87.231,11693.0
2018-11-20 11:30:00,98.44,98.64,98.27,98.62,11713.0,87.2576,87.4349,87.1069,87.4172,11713.0
2018-11-20 11:40:00,98.67,98.93,98.64,98.77,41679.0,87.4615,87.692,87.4349,87.5501,41679.0
2018-11-20 11:50:00,98.77,98.88,98.62,98.73,4777.0,87.5501,87.6476,87.4172,87.5147,4777.0
2018-11-20 12:00:00,98.84,99.01,98.71,98.78,8494.0,87.6122,87.7629,87.4969,87.559,8494.0
2018-11-20 12:10:00,98.76,98.79,98.56,98.56,7816.0,87.5413,87.5679,87.364,87.364,7816.0
2018-11-20 12:20:00,98.55,98.77,98.46,98.71,20914.0,87.3551,87.5501,87.2753,87.4969,20914.0
2018-11-20 12:30:00,98.68,98.78,98.57,98.57,19973.0,87.4703,87.559,87.3728,87.3728,19973.0
2018-11-20 12:40:00,98.56,98.58,98.37,98.46,10632.0,87.364,87.3817,87.1956,87.2753,10632.0
2018-11-20 12:50:00,98.43,98.54,98.35,98.36,17945.0,87.2487,87.3463,87.1778,87.1867,17945.0
2018-11-20 13:00:00,98.34,98.46,98.28,98.43,24333.0,87.169,87.2753,87.1158,87.2487,24333.0
2018-11-20 13:10:00,98.44,98.44,98.19,98.19,20890.0,87.2576,87.2576,87.036,87.036,20890.0
2018-11-20 13:20:00,98.17,98.19,98.06,98.19,8524.0,87.0183,87.036,86.9208,87.036,8524.0
2018-11-20 13:30:00,98.17,98.25,98.11,98.16,13915.0,87.0183,87.0892,86.9651,87.0094,13915.0
2018-11-20 13:40:00,98.14,98.41,98.13,98.33,21381.0,86.9917,87.231,86.9828,87.1601,21381.0
2018-11-20 13:50:00,98.3,98.31,98.12,98.13,31639.0,87.1335,87.1424,86.974,86.9828,31639.0
2018-11-20 14:00:00,98.11,98.13,97.91,97.93,60266.0,86.9651,86.9828,86.7878,86.8055,60266.0
2018-11-20 14:10:00,97.93,98.3,97.93,98.22,36876.0,86.8055,87.1335,86.8055,87.0626,36876.0
2018-11-20 14:20:00,98.2,98.23,98.03,98.05,27424.0,87.0449,87.0715,86.8942,86.9119,27424.0
2018-11-20 14:30:00,98.1,98.44,98.05,98.31,49090.0,86.9562,87.2576,86.9119,87.1424,49090.0
2018-11-20 14:40:00,98.3,98.33,98.05,98.08,40226.0,87.1335,87.1601,86.9119,86.9385,40226.0
2018-11-20 14:50:00,98.08,98.22,97.99,98.1,20237.0,86.9385,87.0626,86.8587,86.9562,20237.0
2018-11-20 15:00:00,98.1,98.26,97.76,97.95,48256.0,86.9562,87.0981,86.6549,86.8233,48256.0
2018-11-20 15:10:00,97.93,98.18,97.85,98.13,46802.0,86.8055,87.0271,86.7346,86.9828,46802.0
2018-11-20 15:20:00,98.14,98.36,98.05,98.31,36344.0,86.9917,87.1867,86.9119,87.1424,36344.0
2018-11-20 15:30:00,98.29,98.4,98.18,98.36,47935.0,87.1247,87.2222,87.0271,87.1867,47935.0
2018-11-20 15:40:00,98.4,98.4,98.06,98.09,37819.0,87.2222,87.2222,86.9208,86.9474,37819.0
2018-11-20 15:50:00,98.1,98.16,97.96,98.06,102420.0,86.9562,87.0094,86.8321,86.9208,102420.0
2018-11-21 09:30:00,98.47,98.71,98.47,98.54,27217.0,87.2842,87.4969,87.2842,87.3463,27217.0
2018-11-21 09:40:00,98.53,98.72,98.44,98.72,25374.0,87.3374,87.5058,87.2576,87.5058,25374.0
2018-11-21 09:50:00,98.72,98.82,98.51,98.81,12002.0,87.5058,87.5944,87.3197,87.5856,12002.0
2018-11-21 10:00:00,98.87,99.03,98.86,98.91,30559.0,87.6388,87.7806,87.6299,87.6742,30559.0
2018-11-21 10:10:00,98.91,99.04,98.81,99.03,36495.0,87.6742,87.7895,87.5856,87.7806,36495.0
2018-11-21 10:20:00,99.01,99.09,98.93,99.07,16744.0,87.7629,87.8338,87.692,87.816,16744.0
2018-11-21 10:30:00,99.01,99.09,98.95,99.04,35774.0,87.7629,87.8338,87.7097,87.7895,35774.0
2018-11-21 10:40:00,99.06,99.06,98.85,98.9,5254.0,87.8072,87.8072,87.621,87.6654,5254.0
2018-11-21 10:50:00,98.89,99.01,98.88,99.01,21294.0,87.6565,87.7629,87.6476,87.7629,21294.0
2018-11-21 11:00:00,98.98,99.11,98.91,99.07,12757.0,87.7363,87.8515,87.6742,87.816,12757.0
2018-11-21 11:10:00,99.15,99.28,99.15,99.24,19600.0,87.887,88.0022,87.887,87.9667,19600.0
2018-11-21 11:20:00,99.3,99.32,99.17,99.19,10581.0,88.0199,88.0376,87.9047,87.9224,10581.0
2018-11-21 11:30:00,99.28,99.34,99.27,99.29,58483.0,88.0022,88.0554,87.9933,88.0111,58483.0
2018-11-21 11:40:00,99.27,99.34,99.25,99.33,10921.0,87.9933,88.0554,87.9756,88.0465,10921.0
2018-11-21 11:50:00,99.32,99.34,99.16,99.22,14414.0,88.0376,88.0554,87.8958,87.949,14414.0
2018-11-21 12:00:00,99.24,99.27,99.13,99.15,8845.0,87.9667,87.9933,87.8692,87.887,8845.0
2018-11-21 12:10:00,99.13,99.2,99.11,99.14,51479.0,87.8692,87.9313,87.8515,87.8781,51479.0
2018-11-21 12:20:00,99.16,99.21,99.08,99.16,29575.0,87.8958,87.9401,87.8249,87.8958,29575.0
2018-11-21 12:30:00,99.15,99.16,99.09,99.12,3729.0,87.887,87.8958,87.8338,87.8604,3729.0
2018-11-21 12:40:00,99.14,99.23,99.14,99.19,8846.0,87.8781,87.9579,87.8781,87.9224,8846.0
2018-11-21 12:50:00,99.2,99.23,99.18,99.21,3499.0,87.9313,87.9579,87.9136,87.9401,3499.0
2018-11-21 13:00:00,99.22,99.26,99.2,99.2,8652.0,87.949,87.9845,87.9313,87.9313,8652.0
2018-11-21 13:10:00,99.19,99.22,99.16,99.19,4343.0,87.9224,87.949,87.8958,87.9224,4343.0
2018-11-21 13:20:00,99.14,99.14,99.04,99.11,11727.0,87.8781,87.8781,87.7895,87.8515,11727.0
2018-11-21 13:30:00,99.12,99.16,99.1,99.12,4013.0,87.8604,87.8958,87.8426,87.8604,4013.0
2018-11-21 13:40:00,99.13,99.22,99.13,99.16,5618.0,87.8692,87.949,87.8692,87.8958,5618.0
2018-11-21 13:50:00,99.16,99.16,99.08,99.11,5647.0,87.8958,87.8958,87.8249,87.8515,5647.0
2018-11-21 14:00:00,99.09,99.09,99.01,99.03,8839.0,87.8338,87.8338,87.7629,87.7806,8839.0
2018-11-21 14:10:00,99.02,99.06,99.0,99.04,11648.0,87.7717,87.8072,87.754,87.7895,11648.0
2018-11-21 14:20:00,99.01,99.11,99.01,99.07,3023.0,87.7629,87.8515,87.7629,87.816,3023.0
2018-11-21 14:30:00,99.09,99.11,99.01,99.05,10886.0,87.8338,87.8515,87.7629,87.7983,10886.0
2018-11-21 14:40:00,99.02,99.08,99.0,99.02,3090.0,87.7717,87.8249,87.754,87.7717,3090.0
2018-11-21 14:50:00,99.03,99.08,98.97,98.99,11250.0,87.7806,87.8249,87.7274,87.7451,11250.0
2018-11-21 15:00:00,99.05,99.14,99.0,99.14,4869.0,87.7983,87.8781,87.754,87.8781,4869.0
2018-11-21 15:10:00,99.15,99.15,98.98,98.98,9518.0,87.887,87.887,87.7363,87.7363,9518.0
2018-11-21 15:20:00,98.96,98.96,98.89,98.91,7445.0,87.7185,87.7185,87.6565,87.6742,7445.0
2018-11-21 15:30:00,98.9,98.9,98.72,98.76,30357.0,87.6654,87.6654,87.5058,87.5413,30357.0
2018-11-21 15:40:00,98.75,98.77,98.63,98.73,22958.0,87.5324,87.5501,87.426,87.5147,22958.0
2018-11-21 15:50:00,98.73,98.75,98.64,98.64,29196.0,87.5147,87.5324,87.4349,87.4349,29196.0
2018-11-23 09:30:00,98.0,98.14,97.98,98.06,9664.0,86.8676,86.9917,86.8499,86.9208,9664.0
2018-11-23 09:40:00,98.11,98.22,98.06,98.22,2188.0,86.9651,87.0626,86.9208,87.0626,2188.0
2018-11-23 09:50:00,98.14,98.37,98.13,98.32,4587.0,86.9917,87.1956,86.9828,87.1512,4587.0
2018-11-23 10:00:00,98.32,98.45,98.31,98.4,2429.0,87.1512,87.2665,87.1424,87.2222,2429.0
2018-11-23 10:10:00,98.5,98.5,98.33,98.4,5669.0,87.3108,87.3108,87.1601,87.2222,5669.0
2018-11-23 10:20:00,98.44,98.44,98.25,98.27,5429.0,87.2576,87.2576,87.0892,87.1069,5429.0
2018-11-23 10:30:00,98.27,98.56,98.25,98.54,6056.0,87.1069,87.364,87.0892,87.3463,6056.0
2018-11-23 10:40:00,98.52,98.54,98.43,98.48,3428.0,87.3285,87.3463,87.2487,87.2931,3428.0
2018-11-23 10:50:00,98.53,98.63,98.52,98.53,5585.0,87.3374,87.426,87.3285,87.3374,5585.0
2018-11-23 11:00:00,98.58,98.69,98.57,98.68,7178.0,87.3817,87.4792,87.3728,87.4703,7178.0
2018-11-23 11:10:00,98.7,98.84,98.64,98.8,9131.0,87.4881,87.6122,87.4349,87.5767,9131.0
2018-11-23 11:20:00,98.79,98.83,98.73,98.75,2245.0,87.5679,87.6033,87.5147,87.5324,2245.0
2018-11-23 11:30:00,98.73,98.74,98.66,98.66,1083.0,87.5147,87.5235,87.4526,87.4526,1083.0
2018-11-23 11:40:00,98.62,98.78,98.61,98.76,4864.0,87.4172,87.559,87.4083,87.5413,4864.0
2018-11-23 11:50:00,98.73,98.76,98.51,98.53,9767.0,87.5147,87.5413,87.3197,87.3374,9767.0
2018-11-23 12:00:00,98.52,98.53,98.44,98.44,4467.0,87.3285,87.3374,87.2576,87.2576,4467.0
2018-11-23 12:10:00,98.44,98.6,98.44,98.57,4760.0,87.2576,87.3994,87.2576,87.3728,4760.0
2018-11-23 12:20:00,98.61,98.65,98.6,98.61,4073.0,87.4083,87.4438,87.3994,87.4083,4073.0
2018-11-23 12:30:00,98.58,98.71,98.55,98.66,15552.0,87.3817,87.4969,87.3551,87.4526,15552.0
2018-11-23 12:40:00,98.67,98.69,98.57,98.6,19285.0,87.4615,87.4792,87.3728,87.3994,19285.0
2018-11-23 12:50:00,98.56,98.56,98.32,98.32,8141.0,87.364,87.364,87.1512,87.1512,8141.0
2018-11-26 09:30:00,99.23,99.33,98.97,99.33,18502.0,87.9579,88.0465,87.7274,88.0465,18502.0
2018-11-26 09:40:00,99.35,99.53,99.35,99.43,9828.0,88.0642,88.2238,88.0642,88.1352,9828.0
2018-11-26 09:50:00,99.48,99.63,99.44,99.63,4781.0,88.1795,88.3124,88.144,88.3124,4781.0
2018-11-26 10:00:00,99.57,99.65,99.57,99.61,10156.0,88.2592,88.3302,88.2592,88.2947,10156.0
2018-11-26 10:10:00,99.56,99.59,99.48,99.49,26492.0,88.2504,88.277,88.1795,88.1883,26492.0
2018-11-26 10:20:00,99.48,99.49,99.37,99.43,4100.0,88.1795,88.1883,88.082,88.1352,4100.0
2018-11-26 10:30:00,99.48,99.49,99.34,99.36,19333.0,88.1795,88.1883,88.0554,88.0731,19333.0
2018-11-26 10:40:00,99.31,99.4,99.3,99.35,22780.0,88.0288,88.1086,88.0199,88.0642,22780.0
2018-11-26 10:50:00,99.37,99.55,99.36,99.53,4902.0,88.082,88.2415,88.0731,88.2238,4902.0
2018-11-26 11:00:00,99.54,99.55,99.42,99.49,2621.0,88.2327,88.2415,88.1263,88.1883,2621.0
2018-11-26 11:10:00,99.46,99.53,99.43,99.48,35365.0,88.1617,88.2238,88.1352,88.1795,35365.0
2018-11-26 11:20:00,99.47,99.54,99.46,99.48,6733.0,88.1706,88.2327,88.1617,88.1795,6733.0
2018-11-26 11:30:00,99.36,99.38,99.16,99.22,21634.0,88.0731,88.0908,87.8958,87.949,21634.0
2018-11-26 11:40:00,99.21,99.25,99.17,99.22,5579.0,87.9401,87.9756,87.9047,87.949,5579.0
2018-11-26 11:50:00,99.23,99.37,99.2,99.33,31000.0,87.9579,88.082,87.9313,88.0465,31000.0
2018-11-26 12:00:00,99.35,99.5,99.34,99.5,1687.0,88.0642,88.1972,88.0554,88.1972,1687.0
2018-11-26 12:10:00,99.5,99.51,99.33,99.34,15988.0,88.1972,88.2061,88.0465,88.0554,15988.0
2018-11-26 12:20:00,99.3,99.31,99.23,99.27,4162.0,88.0199,88.0288,87.9579,87.9933,4162.0
2018-11-26 12:30:00,99.26,99.26,99.06,99.08,5875.0,87.9845,87.9845,87.8072,87.8249,5875.0
2018-11-26 12:40:00,99.1,99.13,99.06,99.08,4160.0,87.8426,87.8692,87.8072,87.8249,4160.0
2018-11-26 12:50:00,99.1,99.21,99.09,99.2,4836.0,87.8426,87.9401,87.8338,87.9313,4836.0
2018-11-26 13:00:00,99.2,99.23,99.1,99.21,56825.0,87.9313,87.9579,87.8426,87.9401,56825.0
2018-11-26 13:10:00,99.25,99.31,99.25,99.28,16970.0,87.9756,88.0288,87.9756,88.0022,16970.0
2018-11-26 13:20:00,99.26,99.35,99.22,99.26,10725.0,87.9845,88.0642,87.949,87.9845,10725.0
2018-11-26 13:30:00,99.27,99.35,99.26,99.27,2908.0,87.9933,88.0642,87.9845,87.9933,2908.0
2018-11-26 13:40:00,99.24,99.38,99.2,99.34,8267.0,87.9667,88.0908,87.9313,88.0554,8267.0
2018-11-26 13:50:00,99.35,99.43,99.35,99.42,21142.0,88.0642,88.1352,88.0642,88.1263,21142.0
2018-11-26 14:00:00,99.42,99.42,99.36,99.38,4320.0,88.1263,88.1263,88.0731,88.0908,4320.0
2018-11-26 14:10:00,99.38,99.53,99.37,99.49,14288.0,88.0908,88.2238,88.082,88.1883,14288.0
2018-11-26 14:20:00,99.51,99.58,99.49,99.52,10696.0,88.2061,88.2681,88.1883,88.2149,10696.0
2018-11-26 14:30:00,99.56,99.68,99.56,99.58,32296.0,88.2504,88.3568,88.2504,88.2681,32296.0
2018-11-26 14:40:00,99.6,99.6,99.46,99.46,10846.0,88.2858,88.2858,88.1617,88.1617,10846.0
2018-11-26 14:50:00,99.48,99.6,99.48,99.6,6213.0,88.1795,88.2858,88.1795,88.2858,6213.0
2018-11-26 15:00:00,99.62,99.67,99.56,99.6,13030.0,88.3036,88.3479,88.2504,88.2858,13030.0
2018-11-26 15:10:00,99.58,99.62,99.52,99.56,9068.0,88.2681,88.3036,88.2149,88.2504,9068.0
2018-11-26 15:20:00,99.56,99.57,99.48,99.51,27321.0,88.2504,88.2592,88.1795,88.2061,27321.0
2018-11-26 15:30:00,99.53,99.67,99.52,99.59,31051.0,88.2238,88.3479,88.2149,88.277,31051.0
2018-11-26 15:40:00,99.6,99.69,99.59,99.66,18707.0,88.2858,88.3656,88.277,88.339,18707.0
2018-11-26 15:50:00,99.65,99.7,99.64,99.67,14308.0,88.3302,88.3745,88.3213,88.3479,14308.0
2018-11-27 09:30:00,99.31,99.53,99.18,99.32,91353.0,88.0288,88.2238,87.9136,88.0376,91353.0
2018-11-27 09:40:00,99.31,99.38,99.14,99.35,23293.0,88.0288,88.0908,87.8781,88.0642,23293.0
2018-11-27 09:50:00,99.31,99.33,99.23,99.32,3688.0,88.0288,88.0465,87.9579,88.0376,3688.0
2018-11-27 10:00:00,99.33,99.34,99.23,99.34,10597.0,88.0465,88.0554,87.9579,88.0554,10597.0
2018-11-27 10:10:00,99.48,99.68,99.44,99.53,12688.0,88.1795,88.3568,88.144,88.2238,12688.0
2018-11-27 10:20:00,99.51,99.51,99.39,99.41,14226.0,88.2061,88.2061,88.0997,88.1174,14226.0
2018-11-27 10:30:00,99.42,99.48,99.24,99.24,3647.0,88.1263,88.1795,87.9667,87.9667,3647.0
2018-11-27 10:40:00,99.27,99.43,99.21,99.43,3542.0,87.9933,88.1352,87.9401,88.1352,3542.0
2018-11-27 10:50:00,99.48,99.64,99.48,99.57,1901.0,88.1795,88.3213,88.1795,88.2592,1901.0
2018-11-27 11:00:00,99.54,99.7,99.54,99.6,14360.0,88.2327,88.3745,88.2327,88.2858,14360.0
2018-11-27 11:10:00,99.62,99.62,99.49,99.5,5703.0,88.3036,88.3036,88.1883,88.1972,5703.0
2018-11-27 11:20:00,99.53,99.54,99.41,99.5,7740.0,88.2238,88.2327,88.1174,88.1972,7740.0
2018-11-27 11:30:00,99.49,99.5,99.41,99.49,4450.0,88.1883,88.1972,88.1174,88.1883,4450.0
2018-11-27 11:40:00,99.47,99.48,99.34,99.43,7616.0,88.1706,88.1795,88.0554,88.1352,7616.0
2018-11-27 11:50:00,99.43,99.6,99.42,99.52,21968.0,88.1352,88.2858,88.1263,88.2149,21968.0
2018-11-27 12:00:00,99.5,99.53,99.47,99.51,4333.0,88.1972,88.2238,88.1706,88.2061,4333.0
2018-11-27 12:10:00,99.5,99.51,99.39,99.42,35646.0,88.1972,88.2061,88.0997,88.1263,35646.0
2018-11-27 12:20:00,99.43,99.47,99.18,99.2,11774.0,88.1352,88.1706,87.9136,87.9313,11774.0
2018-11-27 12:30:00,99.21,99.34,99.14,99.33,9158.0,87.9401,88.0554,87.8781,88.0465,9158.0
2018-11-27 12:40:00,99.38,99.39,99.29,99.31,3426.0,88.0908,88.0997,88.0111,88.0288,3426.0
2018-11-27 12:50:00,99.26,99.31,99.23,99.26,2541.0,87.9845,88.0288,87.9579,87.9845,2541.0
2018-11-27 13:00:00,99.26,99.33,99.25,99.32,3377.0,87.9845,88.0465,87.9756,88.0376,3377.0
2018-11-27 13:10:00,99.29,99.49,99.17,99.28,45433.0,88.0111,88.1883,87.9047,88.0022,45433.0
2018-11-27 13:20:00,99.32,99.37,99.23,99.37,3363.0,88.0376,88.082,87.9579,88.082,3363.0
2018-11-27 13:30:00,99.39,99.48,99.36,99.45,11375.0,88.0997,88.1795,88.0731,88.1529,11375.0
2018-11-27 13:40:00,99.44,99.45,99.4,99.42,3771.0,88.144,88.1529,88.1086,88.1263,3771.0
2018-11-27 13:50:00,99.4,99.55,99.38,99.54,3863.0,88.1086,88.2415,88.0908,88.2327,3863.0
2018-11-27 14:00:00,99.55,99.68,99.52,99.58,8290.0,88.2415,88.3568,88.2149,88.2681,8290.0
2018-11-27 14:10:00,99.54,99.61,99.54,99.56,8531.0,88.2327,88.2947,88.2327,88.2504,8531.0
2018-11-27 14:20:00,99.56,99.61,99.54,99.6,4058.0,88.2504,88.2947,88.2327,88.2858,4058.0
2018-11-27 14:30:00,99.62,99.71,99.59,99.61,10693.0,88.3036,88.3833,88.277,88.2947,10693.0
2018-11-27 14:40:00,99.62,99.71,99.61,99.69,9892.0,88.3036,88.3833,88.2947,88.3656,9892.0
2018-11-27 14:50:00,99.68,99.7,99.59,99.61,9755.0,88.3568,88.3745,88.277,88.2947,9755.0
2018-11-27 15:00:00,99.56,99.66,99.53,99.59,18029.0,88.2504,88.339,88.2238,88.277,18029.0
2018-11-27 15:10:00,99.56,99.6,99.52,99.58,8790.0,88.2504,88.2858,88.2149,88.2681,8790.0
2018-11-27 15:20:00,99.52,99.62,99.51,99.59,9090.0,88.2149,88.3036,88.2061,88.277,9090.0
2018-11-27 15:30:00,99.59,99.65,99.5,99.65,19103.0,88.277,88.3302,88.1972,88.3302,19103.0
2018-11-27 15:40:00,99.65,99.76,99.64,99.74,13481.0,88.3302,88.4277,88.3213,88.4099,13481.0
2018-11-27 15:50:00,99.73,99.74,99.66,99.74,66671.0,88.4011,88.4099,88.339,88.4099,66671.0
2018-11-28 09:30:00,100.06,100.12,99.95,100.12,10764.0,88.6936,88.7468,88.5961,88.7468,10764.0
2018-11-28 09:40:00,100.09,100.09,99.92,100.05,2651.0,88.7202,88.7202,88.5695,88.6847,2651.0
2018-11-28 09:50:00,100.09,100.11,99.89,99.94,31074.0,88.7202,88.7379,88.5429,88.5872,31074.0
2018-11-28 10:00:00,99.9,100.01,99.78,99.82,17961.0,88.5518,88.6493,88.4454,88.4808,17961.0
2018-11-28 10:10:00,99.81,99.81,99.69,99.7,15383.0,88.472,88.472,88.3656,88.3745,15383.0
2018-11-28 10:20:00,99.7,99.71,99.56,99.59,19339.0,88.3745,88.3833,88.2504,88.277,19339.0
2018-11-28 10:30:00,99.59,99.66,99.5,99.58,11833.0,88.277,88.339,88.1972,88.2681,11833.0
2018-11-28 10:40:00,99.57,99.68,99.57,99.68,11277.0,88.2592,88.3568,88.2592,88.3568,11277.0
2018-11-28 10:50:00,99.69,99.78,99.66,99.74,1637.0,88.3656,88.4454,88.339,88.4099,1637.0
2018-11-28 11:00:00,99.73,99.99,99.73,99.95,16633.0,88.4011,88.6315,88.4011,88.5961,16633.0
2018-11-28 11:10:00,99.99,99.99,99.89,99.92,11574.0,88.6315,88.6315,88.5429,88.5695,11574.0
2018-11-28 11:20:00,99.9,99.94,99.88,99.94,5115.0,88.5518,88.5872,88.534,88.5872,5115.0
2018-11-28 11:30:00,99.99,100.02,99.91,99.93,9771.0,88.6315,88.6581,88.5606,88.5784,9771.0
2018-11-28 11:40:00,99.89,99.94,99.87,99.91,4438.0,88.5429,88.5872,88.5252,88.5606,4438.0
2018-11-28 11:50:00,99.94,100.07,99.89,100.03,20765.0,88.5872,88.7025,88.5429,88.667,20765.0
2018-11-28 12:00:00,100.07,101.03,100.07,101.03,82714.0,88.7025,89.5534,88.7025,89.5534,82714.0
2018-11-28 12:10:00,101.01,101.02,100.77,100.87,9666.0,89.5357,89.5445,89.3229,89.4116,9666.0
2018-11-28 12:20:00,100.93,101.0,100.82,100.86,18389.0,89.4648,89.5268,89.3673,89.4027,18389.0
2018-11-28 12:30:00,100.94,100.95,100.82,100.92,25240.0,89.4736,89.4825,89.3673,89.4559,25240.0
2018-11-28 12:40:00,100.91,101.02,100.8,100.95,11337.0,89.447,89.5445,89.3495,89.4825,11337.0
2018-11-28 12:50:00,100.99,101.08,100.94,100.94,21597.0,89.5179,89.5977,89.4736,89.4736,21597.0
2018-11-28 13:00:00,100.93,100.97,100.76,100.8,8504.0,89.4648,89.5002,89.3141,89.3495,8504.0
2018-11-28 13:10:00,100.85,100.96,100.85,100.94,2684.0,89.3938,89.4914,89.3938,89.4736,2684.0
2018-11-28 13:20:00,100.92,101.01,100.89,101.01,4523.0,89.4559,89.5357,89.4293,89.5357,4523.0
2018-11-28 13:30:00,100.98,101.14,100.97,101.14,13204.0,89.5091,89.6509,89.5002,89.6509,13204.0
2018-11-28 13:40:00,101.13,101.21,101.13,101.16,6555.0,89.642,89.713,89.642,89.6686,6555.0
2018-11-28 13:50:00,101.16,101.2,101.11,101.15,18414.0,89.6686,89.7041,89.6243,89.6598,18414.0
2018-11-28 14:00:00,101.16,101.25,101.12,101.18,39014.0,89.6686,89.7484,89.6332,89.6864,39014.0
2018-11-28 14:10:00,101.18,101.22,101.06,101.12,54793.0,89.6864,89.7218,89.58,89.6332,54793.0
2018-11-28 14:20:00,101.11,101.13,101.01,101.09,17711.0,89.6243,89.642,89.5357,89.6066,17711.0
2018-11-28 14:30:00,101.09,101.16,101.04,101.05,23746.0,89.6066,89.6686,89.5623,89.5711,23746.0
2018-11-28 14:40:00,101.09,101.16,101.08,101.09,8421.0,89.6066,89.6686,89.5977,89.6066,8421.0
2018-11-28 14:50:00,101.13,101.17,100.97,100.97,8944.0,89.642,89.6775,89.5002,89.5002,8944.0
2018-11-28 15:00:00,100.96,101.0,100.89,100.94,56099.0,89.4914,89.5268,89.4293,89.4736,56099.0
2018-11-28 15:10:00,100.94,101.05,100.94,101.03,22669.0,89.4736,89.5711,89.4736,89.5534,22669.0
2018-11-28 15:20:00,101.02,101.21,101.01,101.21,18504.0,89.5445,89.713,89.5357,89.713,18504.0
2018-11-28 15:30:00,101.18,101.36,101.11,101.34,27554.0,89.6864,89.8459,89.6243,89.8282,27554.0
2018-11-28 15:40:00,101.34,101.5,101.31,101.49,24654.0,89.8282,89.97,89.8016,89.9611,24654.0
2018-11-28 15:50:00,101.5,101.54,101.44,101.54,56782.0,89.97,90.0055,89.9168,90.0055,56782.0
2018-11-29 09:30:00,101.26,101.41,101.05,101.41,28275.0,89.7573,89.8902,89.5711,89.8902,28275.0
2018-11-29 09:40:00,101.32,101.42,101.24,101.27,8570.0,89.8105,89.8991,89.7395,89.7661,8570.0
2018-11-29 09:50:00,101.2,101.25,101.17,101.2,2760.0,89.7041,89.7484,89.6775,89.7041,2760.0
2018-11-29 10:00:00,101.05,101.12,101.0,101.11,4594.0,89.5711,89.6332,89.5268,89.6243,4594.0
2018-11-29 10:10:00,101.11,101.16,100.99,101.03,14354.0,89.6243,89.6686,89.5179,89.5534,14354.0
2018-11-29 10:20:00,100.99,101.06,100.94,100.97,5582.0,89.5179,89.58,89.4736,89.5002,5582.0
2018-11-29 10:30:00,100.99,101.27,100.99,101.05,17919.0,89.5179,89.7661,89.5179,89.5711,17919.0
2018-11-29 10:40:00,100.93,100.93,100.83,100.84,13591.0,89.4648,89.4648,89.3761,89.385,13591.0
2018-11-29 10:50:00,100.79,100.88,100.73,100.88,5877.0,89.3407,89.4204,89.2875,89.4204,5877.0
2018-11-29 11:00:00,100.87,101.01,100.85,100.95,12894.0,89.4116,89.5357,89.3938,89.4825,12894.0
2018-11-29 11:10:00,100.9,100.93,100.86,100.87,4005.0,89.4382,89.4648,89.4027,89.4116,4005.0
2018-11-29 11:20:00,100.86,101.14,100.84,101.11,16600.0,89.4027,89.6509,89.385,89.6243,16600.0
2018-11-29 11:30:00,101.1,101.2,101.09,101.17,3488.0,89.6154,89.7041,89.6066,89.6775,3488.0
2018-11-29 11:40:00,101.21,101.23,101.13,101.15,5502.0,89.713,89.7307,89.642,89.6598,5502.0
2018-11-29 11:50:00,101.13,101.28,101.12,101.25,13856.0,89.642,89.775,89.6332,89.7484,13856.0
2018-11-29 12:00:00,101.28,101.28,101.13,101.2,9440.0,89.775,89.775,89.642,89.7041,9440.0
2018-11-29 12:10:00,101.19,101.28,101.16,101.24,16072.0,89.6952,89.775,89.6686,89.7395,16072.0
2018-11-29 12:20:00,101.23,101.3,101.22,101.28,9915.0,89.7307,89.7927,89.7218,89.775,9915.0
2018-11-29 12:30:00,101.3,101.37,101.28,101.34,10125.0,89.7927,89.8548,89.775,89.8282,10125.0
2018-11-29 12:40:00,101.42,101.43,101.34,101.38,12759.0,89.8991,89.908,89.8282,89.8636,12759.0
2018-11-29 12:50:00,101.4,101.45,101.39,101.44,11254.0,89.8814,89.9257,89.8725,89.9168,11254.0
2018-11-29 13:00:00,101.43,101.43,101.33,101.33,15514.0,89.908,89.908,89.8193,89.8193,15514.0
2018-11-29 13:10:00,101.29,101.32,101.26,101.29,15879.0,89.7839,89.8105,89.7573,89.7839,15879.0
2018-11-29 13:20:00,101.32,101.34,101.3,101.31,10826.0,89.8105,89.8282,89.7927,89.8016,10826.0
2018-11-29 13:30:00,101.32,101.36,101.28,101.29,11351.0,89.8105,89.8459,89.775,89.7839,11351.0
2018-11-29 13:40:00,101.28,101.46,101.28,101.46,18256.0,89.775,89.9346,89.775,89.9346,18256.0
2018-11-29 13:50:00,101.48,101.48,101.39,101.41,14772.0,89.9523,89.9523,89.8725,89.8902,14772.0
2018-11-29 14:00:00,101.38,101.47,101.33,101.34,5166.0,89.8636,89.9434,89.8193,89.8282,5166.0
2018-11-29 14:10:00,101.34,101.59,101.34,101.59,16691.0,89.8282,90.0498,89.8282,90.0498,16691.0
2018-11-29 14:20:00,101.58,101.63,101.55,101.57,23461.0,90.0409,90.0852,90.0143,90.0321,23461.0
2018-11-29 14:30:00,101.56,101.64,101.55,101.55,4566.0,90.0232,90.0941,90.0143,90.0143,4566.0
2018-11-29 14:40:00,101.58,101.65,101.57,101.64,8361.0,90.0409,90.103,90.0321,90.0941,8361.0
2018-11-29 14:50:00,101.66,101.82,101.64,101.82,7873.0,90.1118,90.2537,90.0941,90.2537,7873.0
2018-11-29 15:00:00,101.8,101.81,101.71,101.74,9883.0,90.2359,90.2448,90.1562,90.1827,9883.0
2018-11-29 15:10:00,101.73,101.73,101.64,101.65,9580.0,90.1739,90.1739,90.0941,90.103,9580.0
2018-11-29 15:20:00,101.63,101.66,101.54,101.6,14873.0,90.0852,90.1118,90.0055,90.0586,14873.0
2018-11-29 15:30:00,101.6,101.6,101.46,101.47,10853.0,90.0586,90.0586,89.9346,89.9434,10853.0
2018-11-29 15:40:00,101.48,101.51,101.36,101.36,24262.0,89.9523,89.9789,89.8459,89.8459,24262.0
2018-11-29 15:50:00,101.36,101.39,101.18,101.24,37068.0,89.8459,89.8725,89.6864,89.7395,37068.0
2018-11-30 09:30:00,101.19,101.25,101.03,101.17,53683.0,89.6952,89.7484,89.5534,89.6775,53683.0
2018-11-30 09:40:00,101.17,101.25,101.13,101.18,7643.0,89.6775,89.7484,89.642,89.6864,7643.0
2018-11-30 09:50:00,101.16,101.29,101.15,101.27,3543.0,89.6686,89.7839,89.6598,89.7661,3543.0
2018-11-30 10:00:00,101.26,101.31,101.22,101.31,2212.0,89.7573,89.8016,89.7218,89.8016,2212.0
2018-11-30 10:10:00,101.39,101.39,101.27,101.27,6696.0,89.8725,89.8725,89.7661,89.7661,6696.0
2018-11-30 10:20:00,101.29,101.3,101.25,101.25,1939.0,89.7839,89.7927,89.7484,89.7484,1939.0
2018-11-30 10:30:00,101.26,101.48,101.24,101.46,14404.0,89.7573,89.9523,89.7395,89.9346,14404.0
2018-11-30 10:40:00,101.46,101.48,101.34,101.36,22808.0,89.9346,89.9523,89.8282,89.8459,22808.0
2018-11-30 10:50:00,101.39,101.42,101.29,101.33,162701.0,89.8725,89.8991,89.7839,89.8193,162701.0
2018-11-30 11:00:00,101.31,101.34,101.26,101.29,5657.0,89.8016,89.8282,89.7573,89.7839,5657.0
2018-11-30 11:10:00,101.27,101.29,101.22,101.23,6946.0,89.7661,89.7839,89.7218,89.7307,6946.0
2018-11-30 11:20:00,101.26,101.32,101.14,101.2,9801.0,89.7573,89.8105,89.6509,89.7041,9801.0
2018-11-30 11:30:00,101.18,101.27,101.07,101.24,10136.0,89.6864,89.7661,89.5889,89.7395,10136.0
2018-11-30 11:40:00,101.27,101.36,101.27,101.36,2931.0,89.7661,89.8459,89.7661,89.8459,2931.0
2018-11-30 11:50:00,101.34,101.39,101.33,101.36,5817.0,89.8282,89.8725,89.8193,89.8459,5817.0
2018-11-30 12:00:00,101.35,101.35,101.27,101.34,4450.0,89.837,89.837,89.7661,89.8282,4450.0
2018-11-30 12:10:00,101.36,101.36,101.28,101.31,11388.0,89.8459,89.8459,89.775,89.8016,11388.0
2018-11-30 12:20:00,101.31,101.32,101.22,101.22,6510.0,89.8016,89.8105,89.7218,89.7218,6510.0
2018-11-30 12:30:00,101.25,101.25,101.2,101.23,19653.0,89.7484,89.7484,89.7041,89.7307,19653.0
2018-11-30 12:40:00,101.22,101.3,101.16,101.3,6212.0,89.7218,89.7927,89.6686,89.7927,6212.0
2018-11-30 12:50:00,101.25,101.26,101.2,101.2,4466.0,89.7484,89.7573,89.7041,89.7041,4466.0
2018-11-30 13:00:00,101.19,101.21,101.16,101.16,2347.0,89.6952,89.713,89.6686,89.6686,2347.0
2018-11-30 13:10:00,101.15,101.18,101.1,101.18,7064.0,89.6598,89.6864,89.6154,89.6864,7064.0
2018-11-30 13:20:00,101.2,101.26,101.18,101.24,3950.0,89.7041,89.7573,89.6864,89.7395,3950.0
2018-11-30 13:30:00,101.24,101.44,101.21,101.42,44572.0,89.7395,89.9168,89.713,89.8991,44572.0
2018-11-30 13:40:00,101.43,101.5,101.39,101.5,3622.0,89.908,89.97,89.8725,89.97,3622.0
2018-11-30 13:50:00,101.52,101.58,101.5,101.55,6230.0,89.9877,90.0409,89.97,90.0143,6230.0
2018-11-30 14:00:00,101.53,101.56,101.5,101.5,5250.0,89.9966,90.0232,89.97,89.97,5250.0
2018-11-30 14:10:00,101.5,101.61,101.49,101.51,8932.0,89.97,90.0675,89.9611,89.9789,8932.0
2018-11-30 14:20:00,101.51,101.6,101.5,101.6,9336.0,89.9789,90.0586,89.97,90.0586,9336.0
2018-11-30 14:30:00,101.59,101.64,101.56,101.59,22699.0,90.0498,90.0941,90.0232,90.0498,22699.0
2018-11-30 14:40:00,101.59,101.69,101.58,101.6,19271.0,90.0498,90.1384,90.0409,90.0586,19271.0
2018-11-30 14:50:00,101.62,101.64,101.58,101.6,22894.0,90.0764,90.0941,90.0409,90.0586,22894.0
2018-11-30 15:00:00,101.61,101.75,101.59,101.75,12309.0,90.0675,90.1916,90.0498,90.1916,12309.0
2018-11-30 15:10:00,101.73,101.75,101.68,101.73,10056.0,90.1739,90.1916,90.1296,90.1739,10056.0
2018-11-30 15:20:00,101.75,101.81,101.74,101.75,10809.0,90.1916,90.2448,90.1827,90.1916,10809.0
2018-11-30 15:30:00,101.78,101.82,101.73,101.8,16934.0,90.2182,90.2537,90.1739,90.2359,16934.0
2018-11-30 15:40:00,101.8,101.83,101.71,101.73,29474.0,90.2359,90.2625,90.1562,90.1739,29474.0
2018-11-30 15:50:00,101.72,101.88,101.64,101.71,45343.0,90.165,90.3068,90.0941,90.1562,45343.0
2018-12-03 09:30:00,103.04,103.34,103.01,103.08,41708.0,91.3351,91.601,91.3085,91.3705,41708.0
2018-12-03 09:40:00,103.04,103.13,102.95,103.0,17529.0,91.3351,91.4148,91.2553,91.2996,17529.0
2018-12-03 09:50:00,103.02,103.04,102.7,102.71,13004.0,91.3173,91.3351,91.0337,91.0426,13004.0
2018-12-03 10:00:00,102.78,102.86,102.74,102.82,5677.0,91.1046,91.1755,91.0691,91.1401,5677.0
2018-12-03 10:10:00,102.8,102.81,102.67,102.73,9067.0,91.1223,91.1312,91.0071,91.0603,9067.0
2018-12-03 10:20:00,102.73,102.99,102.67,102.96,15729.0,91.0603,91.2908,91.0071,91.2642,15729.0
2018-12-03 10:30:00,102.95,102.96,102.78,102.78,5461.0,91.2553,91.2642,91.1046,91.1046,5461.0
2018-12-03 10:40:00,102.73,102.78,102.67,102.69,12289.0,91.0603,91.1046,91.0071,91.0248,12289.0
2018-12-03 10:50:00,102.7,102.73,102.44,102.44,9299.0,91.0337,91.0603,90.8032,90.8032,9299.0
2018-12-03 11:00:00,102.45,102.48,102.32,102.47,16109.0,90.8121,90.8387,90.6969,90.8298,16109.0
2018-12-03 11:10:00,102.46,102.54,102.44,102.48,12657.0,90.821,90.8919,90.8032,90.8387,12657.0
2018-12-03 11:20:00,102.5,102.57,102.34,102.41,22428.0,90.8564,90.9185,90.7146,90.7766,22428.0
2018-12-03 11:30:00,102.42,102.49,102.32,102.33,27217.0,90.7855,90.8475,90.6969,90.7057,27217.0
2018-12-03 11:40:00,102.3,102.31,102.1,102.13,6730.0,90.6791,90.688,90.5019,90.5284,6730.0
2018-12-03 11:50:00,102.19,102.21,102.14,102.16,14162.0,90.5816,90.5994,90.5373,90.555,14162.0
2018-12-03 12:00:00,102.23,102.4,102.22,102.4,3552.0,90.6171,90.7678,90.6082,90.7678,3552.0
2018-12-03 12:10:00,102.39,102.45,102.35,102.43,3977.0,90.7589,90.8121,90.7235,90.7944,3977.0
2018-12-03 12:20:00,102.41,102.57,102.39,102.56,5336.0,90.7766,90.9185,90.7589,90.9096,5336.0
2018-12-03 12:30:00,102.63,102.76,102.63,102.7,7176.0,90.9716,91.0869,90.9716,91.0337,7176.0
2018-12-03 12:40:00,102.65,102.67,102.56,102.57,2533.0,90.9894,91.0071,90.9096,90.9185,2533.0
2018-12-03 12:50:00,102.56,102.6,102.52,102.57,5469.0,90.9096,90.9451,90.8741,90.9185,5469.0
2018-12-03 13:00:00,102.65,102.74,102.65,102.72,4978.0,90.9894,91.0691,90.9894,91.0514,4978.0
2018-12-03 13:10:00,102.71,102.83,102.71,102.79,28434.0,91.0426,91.1489,91.0426,91.1135,28434.0
2018-12-03 13:20:00,102.8,102.88,102.79,102.83,11056.0,91.1223,91.1932,91.1135,91.1489,11056.0
2018-12-03 13:30:00,102.83,102.83,102.66,102.68,4629.0,91.1489,91.1489,90.9982,91.016,4629.0
2018-12-03 13:40:00,102.67,102.72,102.54,102.54,4872.0,91.0071,91.0514,90.8919,90.8919,4872.0
2018-12-03 13:50:00,102.54,102.58,102.51,102.55,6444.0,90.8919,90.9273,90.8653,90.9007,6444.0
2018-12-03 14:00:00,102.63,102.64,102.33,102.41,12158.0,90.9716,90.9805,90.7057,90.7766,12158.0
2018-12-03 14:10:00,102.49,102.63,102.47,102.6,3786.0,90.8475,90.9716,90.8298,90.9451,3786.0
2018-12-03 14:20:00,102.61,102.73,102.59,102.72,10399.0,90.9539,91.0603,90.9362,91.0514,10399.0
2018-12-03 14:30:00,102.73,102.78,102.7,102.74,3176.0,91.0603,91.1046,91.0337,91.0691,3176.0
2018-12-03 14:40:00,102.74,102.75,102.66,102.71,11582.0,91.0691,91.078,90.9982,91.0426,11582.0
2018-12-03 14:50:00,102.76,102.76,102.61,102.68,4702.0,91.0869,91.0869,90.9539,91.016,4702.0
2018-12-03 15:00:00,102.67,102.76,102.57,102.66,214571.0,91.0071,91.0869,90.9185,90.9982,214571.0
2018-12-03 15:10:00,102.72,102.95,102.72,102.88,465708.0,91.0514,91.2553,91.0514,91.1932,465708.0
2018-12-03 15:20:00,102.91,102.95,102.79,102.9,11975.0,91.2198,91.2553,91.1135,91.211,11975.0
2018-12-03 15:30:00,102.9,102.98,102.83,102.93,23293.0,91.211,91.2819,91.1489,91.2376,23293.0
2018-12-03 15:40:00,102.92,102.92,102.76,102.79,34832.0,91.2287,91.2287,91.0869,91.1135,34832.0
2018-12-03 15:50:00,102.81,102.9,102.71,102.9,124688.0,91.1312,91.211,91.0426,91.211,124688.0
2018-12-04 09:30:00,102.73,102.88,102.72,102.8,20047.0,91.0603,91.1932,91.0514,91.1223,20047.0
2018-12-04 09:40:00,102.75,102.75,102.29,102.34,10757.0,91.078,91.078,90.6703,90.7146,10757.0
2018-12-04 09:50:00,102.35,102.39,102.15,102.31,16279.0,90.7235,90.7589,90.5462,90.688,16279.0
2018-12-04 10:00:00,102.26,102.3,102.15,102.24,7304.0,90.6437,90.6791,90.5462,90.6259,7304.0
2018-12-04 10:10:00,102.23,102.26,101.99,101.99,7045.0,90.6171,90.6437,90.4043,90.4043,7045.0
2018-12-04 10:20:00,102.01,102.02,101.96,102.02,1882.0,90.4221,90.4309,90.3778,90.4309,1882.0
2018-12-04 10:30:00,102.08,102.19,101.96,102.16,10697.0,90.4841,90.5816,90.3778,90.555,10697.0
2018-12-04 10:40:00,102.2,102.21,102.08,102.12,50626.0,90.5905,90.5994,90.4841,90.5196,50626.0
2018-12-04 10:50:00,102.18,102.18,102.0,102.02,4582.0,90.5728,90.5728,90.4132,90.4309,4582.0
2018-12-04 11:00:00,101.93,102.11,101.85,102.02,17684.0,90.3512,90.5107,90.2802,90.4309,17684.0
2018-12-04 11:10:00,102.01,102.01,101.87,101.95,5544.0,90.4221,90.4221,90.298,90.3689,5544.0
2018-12-04 11:20:00,101.93,102.06,101.89,101.9,13391.0,90.3512,90.4664,90.3157,90.3246,13391.0
2018-12-04 11:30:00,101.9,101.91,101.84,101.88,9017.0,90.3246,90.3334,90.2714,90.3068,9017.0
2018-12-04 11:40:00,101.92,101.97,101.83,101.89,5456.0,90.3423,90.3866,90.2625,90.3157,5456.0
2018-12-04 11:50:00,101.86,101.91,101.72,101.74,29881.0,90.2891,90.3334,90.165,90.1827,29881.0
2018-12-04 12:00:00,101.68,101.71,101.02,101.12,161873.0,90.1296,90.1562,89.5445,89.6332,161873.0
2018-12-04 12:10:00,101.25,101.25,100.84,101.04,25168.0,89.7484,89.7484,89.385,89.5623,25168.0
2018-12-04 12:20:00,101.03,101.03,100.71,100.74,7876.0,89.5534,89.5534,89.2697,89.2963,7876.0
2018-12-04 12:30:00,100.59,100.81,100.35,100.73,21096.0,89.1634,89.3584,88.9506,89.2875,21096.0
2018-12-04 12:40:00,100.68,100.85,100.66,100.81,33914.0,89.2432,89.3938,89.2254,89.3584,33914.0
2018-12-04 12:50:00,100.77,100.81,100.67,100.68,27764.0,89.3229,89.3584,89.2343,89.2432,27764.0
2018-12-04 13:00:00,100.57,100.71,100.55,100.61,7512.0,89.1457,89.2697,89.1279,89.1811,7512.0
2018-12-04 13:10:00,100.6,100.64,100.52,100.62,22665.0,89.1722,89.2077,89.1013,89.19,22665.0
2018-12-04 13:20:00,100.53,100.57,100.07,100.07,11736.0,89.1102,89.1457,88.7025,88.7025,11736.0
2018-12-04 13:30:00,100.11,100.29,99.93,99.93,26197.0,88.7379,88.8975,88.5784,88.5784,26197.0
2018-12-04 13:40:00,99.88,100.31,99.77,100.28,22260.0,88.534,88.9152,88.4365,88.8886,22260.0
2018-12-04 13:50:00,100.27,100.58,100.2,100.49,9471.0,88.8797,89.1545,88.8177,89.0747,9471.0
2018-12-04 14:00:00,100.49,100.49,100.31,100.48,16272.0,89.0747,89.0747,88.9152,89.0659,16272.0
2018-12-04 14:10:00,100.56,100.71,100.56,100.61,17129.0,89.1368,89.2697,89.1368,89.1811,17129.0
2018-12-04 14:20:00,100.59,100.6,100.35,100.38,9302.0,89.1634,89.1722,88.9506,88.9772,9302.0
2018-12-04 14:30:00,100.45,100.63,100.44,100.57,33687.0,89.0393,89.1988,89.0304,89.1457,33687.0
2018-12-04 14:40:00,100.56,100.83,100.54,100.82,17438.0,89.1368,89.3761,89.1191,89.3673,17438.0
2018-12-04 14:50:00,100.81,100.81,100.53,100.54,6508.0,89.3584,89.3584,89.1102,89.1191,6508.0
2018-12-04 15:00:00,100.46,100.46,100.2,100.21,9011.0,89.0481,89.0481,88.8177,88.8265,9011.0
2018-12-04 15:10:00,100.19,100.32,100.05,100.05,13498.0,88.8088,88.9241,88.6847,88.6847,13498.0
2018-12-04 15:20:00,100.12,100.17,99.86,99.89,49089.0,88.7468,88.7911,88.5163,88.5429,49089.0
2018-12-04 15:30:00,99.88,100.12,99.82,99.82,18125.0,88.534,88.7468,88.4808,88.4808,18125.0
2018-12-04 15:40:00,99.8,99.82,99.65,99.78,61463.0,88.4631,88.4808,88.3302,88.4454,61463.0
2018-12-04 15:50:00,99.85,99.85,99.6,99.8,85348.0,88.5074,88.5074,88.2858,88.4631,85348.0
2018-12-06 09:30:00,98.41,98.58,98.01,98.57,87385.0,87.231,87.3817,86.8765,87.3728,87385.0
2018-12-06 09:40:00,98.53,98.53,98.18,98.21,67291.0,87.3374,87.3374,87.0271,87.0537,67291.0
2018-12-06 09:50:00,98.18,98.22,97.75,97.87,26697.0,87.0271,87.0626,86.646,86.7524,26697.0
2018-12-06 10:00:00,97.82,98.24,97.75,98.19,37536.0,86.708,87.0803,86.646,87.036,37536.0
2018-12-06 10:10:00,98.16,98.33,97.99,98.12,10323.0,87.0094,87.1601,86.8587,86.974,10323.0
2018-12-06 10:20:00,98.03,98.21,97.92,98.14,14403.0,86.8942,87.0537,86.7967,86.9917,14403.0
2018-12-06 10:30:00,98.06,98.07,97.82,97.99,13612.0,86.9208,86.9296,86.708,86.8587,13612.0
2018-12-06 10:40:00,98.01,98.09,97.73,97.76,43133.0,86.8765,86.9474,86.6283,86.6549,43133.0
2018-12-06 10:50:00,97.76,97.89,97.48,97.57,45821.0,86.6549,86.7701,86.4067,86.4864,45821.0
2018-12-06 11:00:00,97.6,97.61,97.43,97.45,21859.0,86.513,86.5219,86.3623,86.3801,21859.0
2018-12-06 11:10:00,97.43,97.43,97.15,97.28,26516.0,86.3623,86.3623,86.1142,86.2294,26516.0
2018-12-06 11:20:00,97.27,97.29,96.87,96.92,94541.0,86.2205,86.2382,85.866,85.9103,94541.0
2018-12-06 11:30:00,96.92,97.27,96.92,97.18,70693.0,85.9103,86.2205,85.9103,86.1407,70693.0
2018-12-06 11:40:00,97.19,97.52,97.15,97.45,68666.0,86.1496,86.4421,86.1142,86.3801,68666.0
2018-12-06 11:50:00,97.47,97.75,97.44,97.64,72674.0,86.3978,86.646,86.3712,86.5485,72674.0
2018-12-06 12:00:00,97.62,97.7,97.51,97.62,37308.0,86.5308,86.6017,86.4333,86.5308,37308.0
2018-12-06 12:10:00,97.58,97.9,97.54,97.77,37181.0,86.4953,86.779,86.4598,86.6637,37181.0
2018-12-06 12:20:00,97.75,98.15,97.69,98.14,40393.0,86.646,87.0006,86.5928,86.9917,40393.0
2018-12-06 12:30:00,98.13,98.2,97.93,97.94,40800.0,86.9828,87.0449,86.8055,86.8144,40800.0
2018-12-06 12:40:00,97.93,98.25,97.92,98.19,55414.0,86.8055,87.0892,86.7967,87.036,55414.0
2018-12-06 12:50:00,98.13,98.34,98.11,98.23,35446.0,86.9828,87.169,86.9651,87.0715,35446.0
2018-12-06 13:00:00,98.19,98.23,97.84,97.86,169378.0,87.036,87.0715,86.7258,86.7435,169378.0
2018-12-06 13:10:00,97.85,97.96,97.79,97.8,20222.0,86.7346,86.8321,86.6814,86.6903,20222.0
2018-12-06 13:20:00,97.77,97.93,97.71,97.79,38391.0,86.6637,86.8055,86.6105,86.6814,38391.0
2018-12-06 13:30:00,97.77,97.84,97.58,97.79,27322.0,86.6637,86.7258,86.4953,86.6814,27322.0
2018-12-06 13:40:00,97.79,98.14,97.79,98.14,19321.0,86.6814,86.9917,86.6814,86.9917,19321.0
2018-12-06 13:50:00,98.18,98.45,98.14,98.45,26474.0,87.0271,87.2665,86.9917,87.2665,26474.0
2018-12-06 14:00:00,98.47,98.61,98.29,98.36,28433.0,87.2842,87.4083,87.1247,87.1867,28433.0
2018-12-06 14:10:00,98.22,98.28,97.96,97.96,50064.0,87.0626,87.1158,86.8321,86.8321,50064.0
2018-12-06 14:20:00,97.98,98.26,97.94,98.26,32752.0,86.8499,87.0981,86.8144,87.0981,32752.0
2018-12-06 14:30:00,98.25,98.32,98.04,98.13,34437.0,87.0892,87.1512,86.9031,86.9828,34437.0
2018-12-06 14:40:00,98.16,98.3,97.86,97.95,41660.0,87.0094,87.1335,86.7435,86.8233,41660.0
2018-12-06 14:50:00,98.03,98.5,98.03,98.47,38309.0,86.8942,87.3108,86.8942,87.2842,38309.0
2018-12-06 15:00:00,98.52,98.73,98.3,98.45,63772.0,87.3285,87.5147,87.1335,87.2665,63772.0
2018-12-06 15:10:00,98.44,98.55,98.36,98.51,58580.0,87.2576,87.3551,87.1867,87.3197,58580.0
2018-12-06 15:20:00,98.5,98.67,98.36,98.63,68734.0,87.3108,87.4615,87.1867,87.426,68734.0
2018-12-06 15:30:00,98.62,99.04,98.59,99.01,74457.0,87.4172,87.7895,87.3906,87.7629,74457.0
2018-12-06 15:40:00,98.99,99.35,98.82,99.34,88097.0,87.7451,88.0642,87.5944,88.0554,88097.0
2018-12-06 15:50:00,99.34,99.48,99.28,99.48,166699.0,88.0554,88.1795,88.0022,88.1795,166699.0
2018-12-07 09:30:00,99.36,99.71,99.36,99.71,11612.0,88.0731,88.3833,88.0731,88.3833,11612.0
2018-12-07 09:40:00,99.77,99.99,99.67,99.67,19044.0,88.4365,88.6315,88.3479,88.3479,19044.0
2018-12-07 09:50:00,99.59,99.85,99.59,99.7,5215.0,88.277,88.5074,88.277,88.3745,5215.0
2018-12-07 10:00:00,99.7,99.76,99.57,99.58,8628.0,88.3745,88.4277,88.2592,88.2681,8628.0
2018-12-07 10:10:00,99.51,99.51,98.96,98.97,10876.0,88.2061,88.2061,87.7185,87.7274,10876.0
2018-12-07 10:20:00,98.96,99.06,98.76,98.97,3823.0,87.7185,87.8072,87.5413,87.7274,3823.0
2018-12-07 10:30:00,99.0,99.06,98.61,98.64,11309.0,87.754,87.8072,87.4083,87.4349,11309.0
2018-12-07 10:40:00,98.63,99.07,98.63,98.88,17342.0,87.426,87.816,87.426,87.6476,17342.0
2018-12-07 10:50:00,98.83,99.12,98.83,99.11,3105.0,87.6033,87.8604,87.6033,87.8515,3105.0
2018-12-07 11:00:00,99.1,99.18,98.67,98.74,18706.0,87.8426,87.9136,87.4615,87.5235,18706.0
2018-12-07 11:10:00,98.7,98.7,98.43,98.49,14272.0,87.4881,87.4881,87.2487,87.3019,14272.0
2018-12-07 11:20:00,98.42,98.44,98.13,98.34,15250.0,87.2399,87.2576,86.9828,87.169,15250.0
2018-12-07 11:30:00,98.31,98.44,98.29,98.35,11060.0,87.1424,87.2576,87.1247,87.1778,11060.0
2018-12-07 11:40:00,98.37,98.58,98.3,98.55,6754.0,87.1956,87.3817,87.1335,87.3551,6754.0
2018-12-07 11:50:00,98.47,98.48,98.08,98.12,7683.0,87.2842,87.2931,86.9385,86.974,7683.0
2018-12-07 12:00:00,98.04,98.26,98.02,98.14,20336.0,86.9031,87.0981,86.8853,86.9917,20336.0
2018-12-07 12:10:00,98.11,98.36,97.97,97.97,11853.0,86.9651,87.1867,86.841,86.841,11853.0
2018-12-07 12:20:00,98.12,98.22,98.11,98.12,6430.0,86.974,87.0626,86.9651,86.974,6430.0
2018-12-07 12:30:00,98.03,98.07,97.79,97.82,67438.0,86.8942,86.9296,86.6814,86.708,67438.0
2018-12-07 12:40:00,97.85,97.93,97.71,97.78,37898.0,86.7346,86.8055,86.6105,86.6726,37898.0
2018-12-07 12:50:00,97.84,98.36,97.82,98.31,41972.0,86.7258,87.1867,86.708,87.1424,41972.0
2018-12-07 13:00:00,98.29,98.5,98.16,98.16,70965.0,87.1247,87.3108,87.0094,87.0094,70965.0
2018-12-07 13:10:00,98.16,98.21,97.86,97.86,30936.0,87.0094,87.0537,86.7435,86.7435,30936.0
2018-12-07 13:20:00,97.85,98.09,97.85,98.02,82087.0,86.7346,86.9474,86.7346,86.8853,82087.0
2018-12-07 13:30:00,98.01,98.04,97.77,97.84,23452.0,86.8765,86.9031,86.6637,86.7258,23452.0
2018-12-07 13:40:00,97.83,97.94,97.75,97.75,17770.0,86.7169,86.8144,86.646,86.646,17770.0
2018-12-07 13:50:00,97.72,97.76,97.58,97.58,25290.0,86.6194,86.6549,86.4953,86.4953,25290.0
2018-12-07 14:00:00,97.57,97.57,97.34,97.37,28563.0,86.4864,86.4864,86.2826,86.3092,28563.0
2018-12-07 14:10:00,97.36,97.69,97.22,97.67,47430.0,86.3003,86.5928,86.1762,86.5751,47430.0
2018-12-07 14:20:00,97.7,97.84,97.46,97.63,96531.0,86.6017,86.7258,86.3889,86.5396,96531.0
2018-12-07 14:30:00,97.67,97.69,97.42,97.44,34381.0,86.5751,86.5928,86.3535,86.3712,34381.0
2018-12-07 14:40:00,97.41,97.51,97.16,97.42,36474.0,86.3446,86.4333,86.123,86.3535,36474.0
2018-12-07 14:50:00,97.55,97.55,97.07,97.12,32554.0,86.4687,86.4687,86.0432,86.0876,32554.0
2018-12-07 15:00:00,97.18,97.29,96.96,97.28,35622.0,86.1407,86.2382,85.9457,86.2294,35622.0
2018-12-07 15:10:00,97.3,97.45,97.13,97.24,56089.0,86.2471,86.3801,86.0964,86.1939,56089.0
2018-12-07 15:20:00,97.31,97.52,97.14,97.43,37574.0,86.256,86.4421,86.1053,86.3623,37574.0
2018-12-07 15:30:00,97.5,97.94,97.34,97.52,81177.0,86.4244,86.8144,86.2826,86.4421,81177.0
2018-12-07 15:40:00,97.49,97.6,97.27,97.27,86998.0,86.4155,86.513,86.2205,86.2205,86998.0
2018-12-07 15:50:00,97.29,97.52,97.29,97.36,127996.0,86.2382,86.4421,86.2382,86.3003,127996.0
2018-12-10 09:30:00,97.34,97.47,97.17,97.26,27231.0,86.2826,86.3978,86.1319,86.2117,27231.0
2018-12-10 09:40:00,97.26,97.35,96.85,96.85,27127.0,86.2117,86.2914,85.8482,85.8482,27127.0
2018-12-10 09:50:00,96.81,96.84,96.4,96.61,33306.0,85.8128,85.8394,85.4493,85.6355,33306.0
2018-12-10 10:00:00,96.58,96.79,96.44,96.61,19484.0,85.6089,85.795,85.4848,85.6355,19484.0
2018-12-10 10:10:00,96.59,96.9,96.5,96.88,26430.0,85.6178,85.8925,85.538,85.8748,26430.0
2018-12-10 10:20:00,96.92,97.0,96.65,96.75,18401.0,85.9103,85.9812,85.6709,85.7596,18401.0
2018-12-10 10:30:00,96.76,96.82,96.28,96.29,50133.0,85.7685,85.8216,85.343,85.3518,50133.0
2018-12-10 10:40:00,96.27,96.5,96.12,96.37,41056.0,85.3341,85.538,85.2012,85.4228,41056.0
2018-12-10 10:50:00,96.36,96.4,95.93,96.05,47745.0,85.4139,85.4493,85.0327,85.1391,47745.0
2018-12-10 11:00:00,96.04,96.04,95.38,95.59,61266.0,85.1302,85.1302,84.5452,84.7314,61266.0
2018-12-10 11:10:00,95.56,95.72,95.45,95.48,43435.0,84.7048,84.8466,84.6073,84.6339,43435.0
2018-12-10 11:20:00,95.54,95.73,95.47,95.73,21251.0,84.687,84.8555,84.625,84.8555,21251.0
2018-12-10 11:30:00,95.71,96.18,95.65,96.11,34926.0,84.8377,85.2543,84.7845,85.1923,34926.0
2018-12-10 11:40:00,96.14,96.36,96.05,96.19,51932.0,85.2189,85.4139,85.1391,85.2632,51932.0
2018-12-10 11:50:00,96.2,96.28,95.91,95.98,28019.0,85.2721,85.343,85.015,85.0771,28019.0
2018-12-10 12:00:00,95.97,96.04,95.79,95.95,20055.0,85.0682,85.1302,84.9086,85.0505,20055.0
2018-12-10 12:10:00,95.97,96.22,95.89,95.89,44211.0,85.0682,85.2898,84.9973,84.9973,44211.0
2018-12-10 12:20:00,95.85,96.05,95.77,95.99,20221.0,84.9618,85.1391,84.8909,85.0859,20221.0
2018-12-10 12:30:00,95.94,96.53,95.94,96.45,38131.0,85.0416,85.5646,85.0416,85.4937,38131.0
2018-12-10 12:40:00,96.49,96.79,96.49,96.78,50461.0,85.5291,85.795,85.5291,85.7862,50461.0
2018-12-10 12:50:00,96.79,96.87,96.68,96.7,51155.0,85.795,85.866,85.6975,85.7153,51155.0
2018-12-10 13:00:00,96.71,96.78,96.58,96.65,26602.0,85.7241,85.7862,85.6089,85.6709,26602.0
2018-12-10 13:10:00,96.67,96.9,96.57,96.82,101600.0,85.6887,85.8925,85.6,85.8216,101600.0
2018-12-10 13:20:00,96.84,96.86,96.53,96.53,9807.0,85.8394,85.8571,85.5646,85.5646,9807.0
2018-12-10 13:30:00,96.53,96.92,96.53,96.85,23939.0,85.5646,85.9103,85.5646,85.8482,23939.0
2018-12-10 13:40:00,96.8,96.87,96.68,96.85,13429.0,85.8039,85.866,85.6975,85.8482,13429.0
2018-12-10 13:50:00,96.89,97.06,96.87,96.88,36011.0,85.8837,86.0344,85.866,85.8748,36011.0
2018-12-10 14:00:00,96.88,97.0,96.79,96.95,20126.0,85.8748,85.9812,85.795,85.9369,20126.0
2018-12-10 14:10:00,96.9,96.95,96.64,96.69,49815.0,85.8925,85.9369,85.6621,85.7064,49815.0
2018-12-10 14:20:00,96.7,96.92,96.59,96.85,23553.0,85.7153,85.9103,85.6178,85.8482,23553.0
2018-12-10 14:30:00,96.9,97.25,96.88,97.15,49854.0,85.8925,86.2028,85.8748,86.1142,49854.0
2018-12-10 14:40:00,97.13,97.21,97.08,97.09,132101.0,86.0964,86.1673,86.0521,86.061,132101.0
2018-12-10 14:50:00,97.12,97.28,96.82,96.89,33364.0,86.0876,86.2294,85.8216,85.8837,33364.0
2018-12-10 15:00:00,96.87,96.99,96.84,96.98,23291.0,85.866,85.9723,85.8394,85.9635,23291.0
2018-12-10 15:10:00,96.99,97.01,96.72,96.78,21844.0,85.9723,85.9901,85.733,85.7862,21844.0
2018-12-10 15:20:00,96.83,97.03,96.82,97.03,70882.0,85.8305,86.0078,85.8216,86.0078,70882.0
2018-12-10 15:30:00,97.04,97.53,97.04,97.44,55085.0,86.0166,86.451,86.0166,86.3712,55085.0
2018-12-10 15:40:00,97.46,97.46,97.24,97.25,37981.0,86.3889,86.3889,86.1939,86.2028,37981.0
2018-12-10 15:50:00,97.24,97.32,97.16,97.16,73744.0,86.1939,86.2648,86.123,86.123,73744.0
2018-12-11 09:30:00,98.32,98.49,98.23,98.27,32458.0,87.1512,87.3019,87.0715,87.1069,32458.0
2018-12-11 09:40:00,98.32,98.52,98.31,98.33,20840.0,87.1512,87.3285,87.1424,87.1601,20840.0
2018-12-11 09:50:00,98.31,98.53,98.26,98.34,7464.0,87.1424,87.3374,87.0981,87.169,7464.0
2018-12-11 10:00:00,98.38,98.66,98.37,98.56,8699.0,87.2044,87.4526,87.1956,87.364,8699.0
2018-12-11 10:10:00,98.55,98.55,98.19,98.29,7038.0,87.3551,87.3551,87.036,87.1247,7038.0
2018-12-11 10:20:00,98.3,98.57,98.29,98.48,15552.0,87.1335,87.3728,87.1247,87.2931,15552.0
2018-12-11 10:30:00,98.56,98.56,98.24,98.47,3572.0,87.364,87.364,87.0803,87.2842,3572.0
2018-12-11 10:40:00,98.49,98.53,98.04,98.14,10303.0,87.3019,87.3374,86.9031,86.9917,10303.0
2018-12-11 10:50:00,98.1,98.18,98.02,98.15,13863.0,86.9562,87.0271,86.8853,87.0006,13863.0
2018-12-11 11:00:00,98.11,98.17,97.94,98.16,21677.0,86.9651,87.0183,86.8144,87.0094,21677.0
2018-12-11 11:10:00,98.15,98.15,97.8,97.93,13728.0,87.0006,87.0006,86.6903,86.8055,13728.0
2018-12-11 11:20:00,97.94,97.95,97.72,97.81,16158.0,86.8144,86.8233,86.6194,86.6992,16158.0
2018-12-11 11:30:00,97.8,97.84,97.62,97.75,12469.0,86.6903,86.7258,86.5308,86.646,12469.0
2018-12-11 11:40:00,97.72,97.72,97.57,97.7,10835.0,86.6194,86.6194,86.4864,86.6017,10835.0
2018-12-11 11:50:00,97.74,97.84,97.69,97.76,15920.0,86.6371,86.7258,86.5928,86.6549,15920.0
2018-12-11 12:00:00,97.73,97.73,97.27,97.37,21091.0,86.6283,86.6283,86.2205,86.3092,21091.0
2018-12-11 12:10:00,97.35,97.35,97.08,97.13,28117.0,86.2914,86.2914,86.0521,86.0964,28117.0
2018-12-11 12:20:00,97.15,97.41,97.14,97.23,28537.0,86.1142,86.3446,86.1053,86.1851,28537.0
2018-12-11 12:30:00,97.28,97.31,97.12,97.25,3820.0,86.2294,86.256,86.0876,86.2028,3820.0
2018-12-11 12:40:00,97.21,97.44,97.2,97.37,19014.0,86.1673,86.3712,86.1585,86.3092,19014.0
2018-12-11 12:50:00,97.38,97.38,97.24,97.26,6490.0,86.318,86.318,86.1939,86.2117,6490.0
2018-12-11 13:00:00,97.25,97.28,97.16,97.17,4647.0,86.2028,86.2294,86.123,86.1319,4647.0
2018-12-11 13:10:00,97.23,97.27,97.13,97.18,5732.0,86.1851,86.2205,86.0964,86.1407,5732.0
2018-12-11 13:20:00,97.32,97.43,97.14,97.18,4128.0,86.2648,86.3623,86.1053,86.1407,4128.0
2018-12-11 13:30:00,97.1,97.15,97.03,97.15,5192.0,86.0698,86.1142,86.0078,86.1142,5192.0
2018-12-11 13:40:00,97.16,97.16,96.7,96.73,17461.0,86.123,86.123,85.7153,85.7419,17461.0
2018-12-11 13:50:00,96.78,96.78,96.62,96.7,8254.0,85.7862,85.7862,85.6444,85.7153,8254.0
2018-12-11 14:00:00,96.64,96.82,96.61,96.68,14259.0,85.6621,85.8216,85.6355,85.6975,14259.0
2018-12-11 14:10:00,96.7,96.98,96.62,96.98,19327.0,85.7153,85.9635,85.6444,85.9635,19327.0
2018-12-11 14:20:00,96.92,97.36,96.89,97.33,17897.0,85.9103,86.3003,85.8837,86.2737,17897.0
2018-12-11 14:30:00,97.37,97.5,97.32,97.34,20392.0,86.3092,86.4244,86.2648,86.2826,20392.0
2018-12-11 14:40:00,97.39,97.65,97.36,97.44,31092.0,86.3269,86.5574,86.3003,86.3712,31092.0
2018-12-11 14:50:00,97.45,97.52,97.34,97.4,13739.0,86.3801,86.4421,86.2826,86.3358,13739.0
2018-12-11 15:00:00,97.44,97.44,97.22,97.32,4105.0,86.3712,86.3712,86.1762,86.2648,4105.0
2018-12-11 15:10:00,97.52,97.89,97.52,97.67,31612.0,86.4421,86.7701,86.4421,86.5751,31612.0
2018-12-11 15:20:00,97.64,97.67,97.54,97.54,15905.0,86.5485,86.5751,86.4598,86.4598,15905.0
2018-12-11 15:30:00,97.52,97.77,97.42,97.47,22174.0,86.4421,86.6637,86.3535,86.3978,22174.0
2018-12-11 15:40:00,97.44,97.44,97.23,97.23,43790.0,86.3712,86.3712,86.1851,86.1851,43790.0
2018-12-11 15:50:00,97.22,97.26,97.05,97.09,72663.0,86.1762,86.2117,86.0255,86.061,72663.0
2018-12-12 09:30:00,98.29,98.37,98.16,98.24,54032.0,87.1247,87.1956,87.0094,87.0803,54032.0
2018-12-12 09:40:00,98.21,98.21,97.98,98.05,4557.0,87.0537,87.0537,86.8499,86.9119,4557.0
2018-12-12 09:50:00,98.14,98.15,97.94,98.15,4349.0,86.9917,87.0006,86.8144,87.0006,4349.0
2018-12-12 10:00:00,98.18,98.19,98.03,98.14,7661.0,87.0271,87.036,86.8942,86.9917,7661.0
2018-12-12 10:10:00,98.18,98.5,98.18,98.5,3723.0,87.0271,87.3108,87.0271,87.3108,3723.0
2018-12-12 10:20:00,98.49,98.53,98.38,98.43,8479.0,87.3019,87.3374,87.2044,87.2487,8479.0
2018-12-12 10:30:00,98.36,98.49,98.19,98.2,6216.0,87.1867,87.3019,87.036,87.0449,6216.0
2018-12-12 10:40:00,98.15,98.31,98.15,98.28,6547.0,87.0006,87.1424,87.0006,87.1158,6547.0
2018-12-12 10:50:00,98.41,98.64,98.41,98.59,5353.0,87.231,87.4349,87.231,87.3906,5353.0
2018-12-12 11:00:00,98.59,98.62,98.5,98.61,4455.0,87.3906,87.4172,87.3108,87.4083,4455.0
2018-12-12 11:10:00,98.52,98.56,98.42,98.5,4209.0,87.3285,87.364,87.2399,87.3108,4209.0
2018-12-12 11:20:00,98.53,98.58,98.41,98.41,5785.0,87.3374,87.3817,87.231,87.231,5785.0
2018-12-12 11:30:00,98.4,98.43,98.2,98.28,12219.0,87.2222,87.2487,87.0449,87.1158,12219.0
2018-12-12 11:40:00,98.32,98.48,98.28,98.47,9161.0,87.1512,87.2931,87.1158,87.2842,9161.0
2018-12-12 11:50:00,98.47,98.55,98.3,98.45,4385.0,87.2842,87.3551,87.1335,87.2665,4385.0
2018-12-12 12:00:00,98.54,98.58,98.39,98.5,5703.0,87.3463,87.3817,87.2133,87.3108,5703.0
2018-12-12 12:10:00,98.46,98.52,98.4,98.41,14690.0,87.2753,87.3285,87.2222,87.231,14690.0
2018-12-12 12:20:00,98.47,98.47,98.32,98.45,7524.0,87.2842,87.2842,87.1512,87.2665,7524.0
2018-12-12 12:30:00,98.47,98.5,98.3,98.35,6065.0,87.2842,87.3108,87.1335,87.1778,6065.0
2018-12-12 12:40:00,98.38,98.45,98.36,98.43,9941.0,87.2044,87.2665,87.1867,87.2487,9941.0
2018-12-12 12:50:00,98.5,98.63,98.5,98.6,6758.0,87.3108,87.426,87.3108,87.3994,6758.0
2018-12-12 13:00:00,98.61,98.64,98.57,98.61,10493.0,87.4083,87.4349,87.3728,87.4083,10493.0
2018-12-12 13:10:00,98.61,98.72,98.6,98.66,5161.0,87.4083,87.5058,87.3994,87.4526,5161.0
2018-12-12 13:20:00,98.61,98.68,98.6,98.67,15318.0,87.4083,87.4703,87.3994,87.4615,15318.0
2018-12-12 13:30:00,98.64,98.65,98.56,98.57,7673.0,87.4349,87.4438,87.364,87.3728,7673.0
2018-12-12 13:40:00,98.57,98.57,98.52,98.56,3950.0,87.3728,87.3728,87.3285,87.364,3950.0
2018-12-12 13:50:00,98.57,98.61,98.39,98.49,16970.0,87.3728,87.4083,87.2133,87.3019,16970.0
2018-12-12 14:00:00,98.49,98.5,98.23,98.25,30828.0,87.3019,87.3108,87.0715,87.0892,30828.0
2018-12-12 14:10:00,98.24,98.25,98.11,98.23,10729.0,87.0803,87.0892,86.9651,87.0715,10729.0
2018-12-12 14:20:00,98.3,98.33,97.9,98.0,22351.0,87.1335,87.1601,86.779,86.8676,22351.0
2018-12-12 14:30:00,97.95,97.98,97.81,97.94,15994.0,86.8233,86.8499,86.6992,86.8144,15994.0
2018-12-12 14:40:00,98.0,98.0,97.78,97.83,21629.0,86.8676,86.8676,86.6726,86.7169,21629.0
2018-12-12 14:50:00,97.73,98.03,97.73,98.03,18721.0,86.6283,86.8942,86.6283,86.8942,18721.0
2018-12-12 15:00:00,97.91,98.08,97.91,98.07,19974.0,86.7878,86.9385,86.7878,86.9296,19974.0
2018-12-12 15:10:00,98.12,98.22,97.85,97.92,46603.0,86.974,87.0626,86.7346,86.7967,46603.0
2018-12-12 15:20:00,97.96,98.09,97.88,97.91,50634.0,86.8321,86.9474,86.7612,86.7878,50634.0
2018-12-12 15:30:00,97.92,98.15,97.92,98.15,33728.0,86.7967,87.0006,86.7967,87.0006,33728.0
2018-12-12 15:40:00,98.16,98.21,97.91,97.92,59460.0,87.0094,87.0537,86.7878,86.7967,59460.0
2018-12-12 15:50:00,97.87,97.88,97.56,97.6,50499.0,86.7524,86.7612,86.4776,86.513,50499.0
2018-12-13 09:30:00,97.84,98.07,97.79,98.04,13246.0,86.7258,86.9296,86.6814,86.9031,13246.0
2018-12-13 09:40:00,97.99,97.99,97.69,97.76,8019.0,86.8587,86.8587,86.5928,86.6549,8019.0
2018-12-13 09:50:00,97.73,97.74,97.45,97.49,9510.0,86.6283,86.6371,86.3801,86.4155,9510.0
2018-12-13 10:00:00,97.49,97.84,97.46,97.78,5785.0,86.4155,86.7258,86.3889,86.6726,5785.0
2018-12-13 10:10:00,97.76,98.0,97.74,97.74,11289.0,86.6549,86.8676,86.6371,86.6371,11289.0
2018-12-13 10:20:00,97.72,97.79,97.51,97.53,9686.0,86.6194,86.6814,86.4333,86.451,9686.0
2018-12-13 10:30:00,97.53,97.69,97.53,97.65,1251.0,86.451,86.5928,86.451,86.5574,1251.0
2018-12-13 10:40:00,97.57,97.57,97.33,97.4,3900.0,86.4864,86.4864,86.2737,86.3358,3900.0
2018-12-13 10:50:00,97.4,97.52,97.18,97.47,18933.0,86.3358,86.4421,86.1407,86.3978,18933.0
2018-12-13 11:00:00,97.38,97.57,97.34,97.52,5831.0,86.318,86.4864,86.2826,86.4421,5831.0
2018-12-13 11:10:00,97.45,97.45,97.25,97.3,6080.0,86.3801,86.3801,86.2028,86.2471,6080.0
2018-12-13 11:20:00,97.3,97.41,97.2,97.37,9145.0,86.2471,86.3446,86.1585,86.3092,9145.0
2018-12-13 11:30:00,97.36,97.52,97.28,97.46,10732.0,86.3003,86.4421,86.2294,86.3889,10732.0
2018-12-13 11:40:00,97.43,97.71,97.37,97.54,10640.0,86.3623,86.6105,86.3092,86.4598,10640.0
2018-12-13 11:50:00,97.47,97.54,97.33,97.33,101394.0,86.3978,86.4598,86.2737,86.2737,101394.0
2018-12-13 12:00:00,97.31,97.35,97.14,97.18,5176.0,86.256,86.2914,86.1053,86.1407,5176.0
2018-12-13 12:10:00,97.17,97.26,97.08,97.22,26240.0,86.1319,86.2117,86.0521,86.1762,26240.0
2018-12-13 12:20:00,97.2,97.21,97.08,97.08,5165.0,86.1585,86.1673,86.0521,86.0521,5165.0
2018-12-13 12:30:00,97.08,97.33,97.07,97.32,3107.0,86.0521,86.2737,86.0432,86.2648,3107.0
2018-12-13 12:40:00,97.32,97.33,97.19,97.19,2932.0,86.2648,86.2737,86.1496,86.1496,2932.0
2018-12-13 12:50:00,97.27,97.28,97.13,97.16,6024.0,86.2205,86.2294,86.0964,86.123,6024.0
2018-12-13 13:00:00,97.17,97.18,96.89,97.06,19749.0,86.1319,86.1407,85.8837,86.0344,19749.0
2018-12-13 13:10:00,97.04,97.18,96.99,97.08,2510.0,86.0166,86.1407,85.9723,86.0521,2510.0
2018-12-13 13:20:00,97.1,97.13,97.0,97.09,10506.0,86.0698,86.0964,85.9812,86.061,10506.0
2018-12-13 13:30:00,97.09,97.35,97.09,97.32,23721.0,86.061,86.2914,86.061,86.2648,23721.0
2018-12-13 13:40:00,97.38,97.42,97.21,97.21,13977.0,86.318,86.3535,86.1673,86.1673,13977.0
2018-12-13 13:50:00,97.19,97.21,97.0,97.01,10834.0,86.1496,86.1673,85.9812,85.9901,10834.0
2018-12-13 14:00:00,97.05,97.05,96.85,96.87,10334.0,86.0255,86.0255,85.8482,85.866,10334.0
2018-12-13 14:10:00,96.84,96.94,96.81,96.93,13022.0,85.8394,85.928,85.8128,85.9191,13022.0
2018-12-13 14:20:00,96.94,96.96,96.8,96.88,23226.0,85.928,85.9457,85.8039,85.8748,23226.0
2018-12-13 14:30:00,96.98,96.98,96.82,96.88,22156.0,85.9635,85.9635,85.8216,85.8748,22156.0
2018-12-13 14:40:00,96.89,96.94,96.86,96.87,11874.0,85.8837,85.928,85.8571,85.866,11874.0
2018-12-13 14:50:00,96.9,97.12,96.88,97.06,11849.0,85.8925,86.0876,85.8748,86.0344,11849.0
2018-12-13 15:00:00,97.04,97.04,96.91,96.91,9186.0,86.0166,86.0166,85.9014,85.9014,9186.0
2018-12-13 15:10:00,96.9,97.17,96.88,97.15,10920.0,85.8925,86.1319,85.8748,86.1142,10920.0
2018-12-13 15:20:00,97.14,97.2,97.06,97.07,21629.0,86.1053,86.1585,86.0344,86.0432,21629.0
2018-12-13 15:30:00,97.05,97.17,96.97,97.05,34581.0,86.0255,86.1319,85.9546,86.0255,34581.0
2018-12-13 15:40:00,97.07,97.34,97.07,97.21,50583.0,86.0432,86.2826,86.0432,86.1673,50583.0
2018-12-13 15:50:00,97.2,97.22,97.12,97.13,40985.0,86.1585,86.1762,86.0876,86.0964,40985.0
2018-12-14 09:30:00,96.25,96.57,96.25,96.56,21606.0,85.3164,85.6,85.3164,85.5912,21606.0
2018-12-14 09:40:00,96.6,96.79,96.59,96.73,2842.0,85.6266,85.795,85.6178,85.7419,2842.0
2018-12-14 09:50:00,96.65,96.83,96.64,96.82,6672.0,85.6709,85.8305,85.6621,85.8216,6672.0
2018-12-14 10:00:00,96.78,96.79,96.67,96.75,6227.0,85.7862,85.795,85.6887,85.7596,6227.0
2018-12-14 10:10:00,96.74,96.87,96.7,96.81,2849.0,85.7507,85.866,85.7153,85.8128,2849.0
2018-12-14 10:20:00,96.83,96.88,96.62,96.63,5224.0,85.8305,85.8748,85.6444,85.6532,5224.0
2018-12-14 10:30:00,96.59,96.63,96.39,96.61,10795.0,85.6178,85.6532,85.4405,85.6355,10795.0
2018-12-14 10:40:00,96.66,96.75,96.61,96.72,6514.0,85.6798,85.7596,85.6355,85.733,6514.0
2018-12-14 10:50:00,96.72,96.79,96.54,96.54,11315.0,85.733,85.795,85.5734,85.5734,11315.0
2018-12-14 11:00:00,96.57,96.71,96.52,96.7,6758.0,85.6,85.7241,85.5557,85.7153,6758.0
2018-12-14 11:10:00,96.62,96.64,96.48,96.58,19837.0,85.6444,85.6621,85.5203,85.6089,19837.0
2018-12-14 11:20:00,96.56,96.61,96.25,96.34,18341.0,85.5912,85.6355,85.3164,85.3962,18341.0
2018-12-14 11:30:00,96.37,96.53,96.35,96.41,22296.0,85.4228,85.5646,85.405,85.4582,22296.0
2018-12-14 11:40:00,96.41,96.47,96.15,96.15,17557.0,85.4582,85.5114,85.2277,85.2277,17557.0
2018-12-14 11:50:00,96.09,96.14,95.89,95.9,38845.0,85.1746,85.2189,84.9973,85.0061,38845.0
2018-12-14 12:00:00,96.04,96.09,95.96,96.0,14021.0,85.1302,85.1746,85.0593,85.0948,14021.0
2018-12-14 12:10:00,95.98,96.17,95.91,96.14,40219.0,85.0771,85.2455,85.015,85.2189,40219.0
2018-12-14 12:20:00,96.13,96.21,96.1,96.17,4120.0,85.21,85.2809,85.1834,85.2455,4120.0
2018-12-14 12:30:00,96.2,96.35,96.15,96.15,15333.0,85.2721,85.405,85.2277,85.2277,15333.0
2018-12-14 12:40:00,96.12,96.12,96.04,96.05,1649.0,85.2012,85.2012,85.1302,85.1391,1649.0
2018-12-14 12:50:00,96.06,96.13,96.04,96.07,5555.0,85.148,85.21,85.1302,85.1568,5555.0
2018-12-14 13:00:00,96.0,96.14,95.92,96.13,9175.0,85.0948,85.2189,85.0239,85.21,9175.0
2018-12-14 13:10:00,96.12,96.22,96.11,96.12,62179.0,85.2012,85.2898,85.1923,85.2012,62179.0
2018-12-14 13:20:00,96.08,96.1,96.04,96.1,5102.0,85.1657,85.1834,85.1302,85.1834,5102.0
2018-12-14 13:30:00,96.06,96.06,95.83,95.91,96649.0,85.148,85.148,84.9441,85.015,96649.0
2018-12-14 13:40:00,95.9,96.07,95.9,95.96,103607.0,85.0061,85.1568,85.0061,85.0593,103607.0
2018-12-14 13:50:00,95.98,96.02,95.89,95.9,14765.0,85.0771,85.1125,84.9973,85.0061,14765.0
2018-12-14 14:00:00,95.89,95.96,95.8,95.92,16554.0,84.9973,85.0593,84.9175,85.0239,16554.0
2018-12-14 14:10:00,95.93,95.95,95.8,95.92,25544.0,85.0327,85.0505,84.9175,85.0239,25544.0
2018-12-14 14:20:00,95.91,96.05,95.89,95.95,24167.0,85.015,85.1391,84.9973,85.0505,24167.0
2018-12-14 14:30:00,95.97,95.97,95.62,95.62,16149.0,85.0682,85.0682,84.758,84.758,16149.0
2018-12-14 14:40:00,95.65,95.74,95.57,95.58,16861.0,84.7845,84.8643,84.7136,84.7225,16861.0
2018-12-14 14:50:00,95.62,95.83,95.51,95.78,8285.0,84.758,84.9441,84.6604,84.8998,8285.0
2018-12-14 15:00:00,95.76,95.88,95.7,95.71,20013.0,84.882,84.9884,84.8289,84.8377,20013.0
2018-12-14 15:10:00,95.74,96.0,95.73,95.92,38496.0,84.8643,85.0948,84.8555,85.0239,38496.0
2018-12-14 15:20:00,95.92,95.92,95.73,95.73,31724.0,85.0239,85.0239,84.8555,84.8555,31724.0
2018-12-14 15:30:00,95.72,95.76,95.56,95.62,25480.0,84.8466,84.882,84.7048,84.758,25480.0
2018-12-14 15:40:00,95.61,95.65,95.48,95.6,48318.0,84.7491,84.7845,84.6339,84.7402,48318.0
2018-12-14 15:50:00,95.59,95.82,95.57,95.74,89418.0,84.7314,84.9352,84.7136,84.8643,89418.0
2018-12-17 09:30:00,95.42,95.42,94.98,95.0,76199.0,84.5807,84.5807,84.1907,84.2084,76199.0
2018-12-17 09:40:00,95.0,95.03,94.65,94.72,64257.0,84.2084,84.235,83.8981,83.9602,64257.0
2018-12-17 09:50:00,94.69,94.95,94.6,94.95,14121.0,83.9336,84.1641,83.8538,84.1641,14121.0
2018-12-17 10:00:00,94.97,95.04,94.84,94.92,26935.0,84.1818,84.2438,84.0666,84.1375,26935.0
2018-12-17 10:10:00,94.89,95.19,94.85,95.06,10898.0,84.1109,84.3768,84.0754,84.2616,10898.0
2018-12-17 10:20:00,95.02,95.17,94.98,95.06,28731.0,84.2261,84.3591,84.1907,84.2616,28731.0
2018-12-17 10:30:00,95.11,95.11,94.89,94.94,37577.0,84.3059,84.3059,84.1109,84.1552,37577.0
2018-12-17 10:40:00,94.94,95.33,94.92,95.27,20065.0,84.1552,84.5009,84.1375,84.4477,20065.0
2018-12-17 10:50:00,95.3,95.43,95.2,95.42,14781.0,84.4743,84.5895,84.3857,84.5807,14781.0
2018-12-17 11:00:00,95.42,95.66,95.38,95.66,34718.0,84.5807,84.7934,84.5452,84.7934,34718.0
2018-12-17 11:10:00,95.73,95.74,95.61,95.63,17093.0,84.8555,84.8643,84.7491,84.7668,17093.0
2018-12-17 11:20:00,95.66,95.69,95.55,95.55,11642.0,84.7934,84.82,84.6959,84.6959,11642.0
2018-12-17 11:30:00,95.58,95.58,95.44,95.53,9887.0,84.7225,84.7225,84.5984,84.6782,9887.0
2018-12-17 11:40:00,95.53,95.54,95.36,95.54,10953.0,84.6782,84.687,84.5275,84.687,10953.0
2018-12-17 11:50:00,95.61,95.66,95.52,95.64,8218.0,84.7491,84.7934,84.6693,84.7757,8218.0
2018-12-17 12:00:00,95.62,95.73,95.6,95.62,12881.0,84.758,84.8555,84.7402,84.758,12881.0
2018-12-17 12:10:00,95.61,95.62,95.37,95.37,12424.0,84.7491,84.758,84.5364,84.5364,12424.0
2018-12-17 12:20:00,95.39,95.44,95.25,95.28,8108.0,84.5541,84.5984,84.43,84.4566,8108.0
2018-12-17 12:30:00,95.27,95.27,94.92,94.97,20889.0,84.4477,84.4477,84.1375,84.1818,20889.0
2018-12-17 12:40:00,94.96,94.98,94.79,94.92,54128.0,84.1729,84.1907,84.0222,84.1375,54128.0
2018-12-17 12:50:00,94.88,94.94,94.6,94.64,25064.0,84.102,84.1552,83.8538,83.8893,25064.0
2018-12-17 13:00:00,94.6,94.76,94.53,94.69,19668.0,83.8538,83.9956,83.7918,83.9336,19668.0
2018-12-17 13:10:00,94.69,94.77,94.61,94.64,12840.0,83.9336,84.0045,83.8627,83.8893,12840.0
2018-12-17 13:20:00,94.61,94.76,94.47,94.6,28668.0,83.8627,83.9956,83.7386,83.8538,28668.0
2018-12-17 13:30:00,94.58,94.67,94.26,94.31,29749.0,83.8361,83.9159,83.5524,83.5968,29749.0
2018-12-17 13:40:00,94.33,94.49,94.23,94.29,20046.0,83.6145,83.7563,83.5259,83.579,20046.0
2018-12-17 13:50:00,94.31,94.43,94.2,94.2,32946.0,83.5968,83.7031,83.4993,83.4993,32946.0
2018-12-17 14:00:00,94.23,94.27,93.97,94.08,37660.0,83.5259,83.5613,83.2954,83.3929,37660.0
2018-12-17 14:10:00,94.07,94.16,94.02,94.14,37043.0,83.384,83.4638,83.3397,83.4461,37043.0
2018-12-17 14:20:00,94.12,94.33,94.08,94.11,53993.0,83.4283,83.6145,83.3929,83.4195,53993.0
2018-12-17 14:30:00,94.11,94.24,94.09,94.14,24627.0,83.4195,83.5347,83.4018,83.4461,24627.0
2018-12-17 14:40:00,94.15,94.36,94.15,94.22,62784.0,83.4549,83.6411,83.4549,83.517,62784.0
2018-12-17 14:50:00,94.11,94.14,93.94,94.01,122482.0,83.4195,83.4461,83.2688,83.3308,122482.0
2018-12-17 15:00:00,94.03,94.09,93.85,93.86,42350.0,83.3486,83.4018,83.189,83.1979,42350.0
2018-12-17 15:10:00,93.86,94.18,93.86,93.89,34162.0,83.1979,83.4815,83.1979,83.2245,34162.0
2018-12-17 15:20:00,93.87,93.91,93.59,93.66,128739.0,83.2067,83.2422,82.9586,83.0206,128739.0
2018-12-17 15:30:00,93.67,93.68,93.42,93.47,149137.0,83.0295,83.0383,82.8079,82.8522,149137.0
2018-12-17 15:40:00,93.46,93.54,93.16,93.27,170163.0,82.8433,82.9142,82.5774,82.6749,170163.0
2018-12-17 15:50:00,93.29,93.72,93.27,93.69,122436.0,82.6926,83.0738,82.6749,83.0472,122436.0
2018-12-18 09:30:00,94.29,94.5,94.22,94.47,23197.0,83.579,83.7652,83.517,83.7386,23197.0
2018-12-18 09:40:00,94.47,94.73,94.36,94.67,79147.0,83.7386,83.9691,83.6411,83.9159,79147.0
2018-12-18 09:50:00,94.69,94.77,94.57,94.75,34151.0,83.9336,84.0045,83.8272,83.9868,34151.0
2018-12-18 10:00:00,94.74,94.75,94.54,94.57,16037.0,83.9779,83.9868,83.8006,83.8272,16037.0
2018-12-18 10:10:00,94.59,94.61,94.47,94.54,11898.0,83.845,83.8627,83.7386,83.8006,11898.0
2018-12-18 10:20:00,94.57,94.58,94.39,94.57,99870.0,83.8272,83.8361,83.6677,83.8272,99870.0
2018-12-18 10:30:00,94.5,94.66,94.41,94.5,18280.0,83.7652,83.907,83.6854,83.7652,18280.0
2018-12-18 10:40:00,94.52,94.53,94.14,94.22,50730.0,83.7829,83.7918,83.4461,83.517,50730.0
2018-12-18 10:50:00,94.2,94.31,94.2,94.29,267110.0,83.4993,83.5968,83.4993,83.579,267110.0
2018-12-18 11:00:00,94.26,94.28,94.1,94.13,32540.0,83.5524,83.5702,83.4106,83.4372,32540.0
2018-12-18 11:10:00,94.13,94.19,93.98,94.06,14930.0,83.4372,83.4904,83.3043,83.3752,14930.0
2018-12-18 11:20:00,94.07,94.07,93.82,93.95,9591.0,83.384,83.384,83.1624,83.2777,9591.0
2018-12-18 11:30:00,94.03,94.26,93.97,94.19,9123.0,83.3486,83.5524,83.2954,83.4904,9123.0
2018-12-18 11:40:00,94.17,94.17,93.99,94.13,11926.0,83.4727,83.4727,83.3131,83.4372,11926.0
2018-12-18 11:50:00,94.15,94.17,94.01,94.03,153443.0,83.4549,83.4727,83.3308,83.3486,153443.0
2018-12-18 12:00:00,94.03,94.33,94.03,94.3,20812.0,83.3486,83.6145,83.3486,83.5879,20812.0
2018-12-18 12:10:00,94.38,94.42,94.32,94.42,16392.0,83.6588,83.6943,83.6056,83.6943,16392.0
2018-12-18 12:20:00,94.44,94.47,94.32,94.34,25984.0,83.712,83.7386,83.6056,83.6234,25984.0
2018-12-18 12:30:00,94.33,94.4,94.22,94.25,61154.0,83.6145,83.6765,83.517,83.5436,61154.0
2018-12-18 12:40:00,94.25,94.3,94.18,94.29,26825.0,83.5436,83.5879,83.4815,83.579,26825.0
2018-12-18 12:50:00,94.27,94.36,94.21,94.28,82739.0,83.5613,83.6411,83.5081,83.5702,82739.0
2018-12-18 13:00:00,94.3,94.31,94.19,94.3,21322.0,83.5879,83.5968,83.4904,83.5879,21322.0
2018-12-18 13:10:00,94.31,94.33,94.19,94.19,21637.0,83.5968,83.6145,83.4904,83.4904,21637.0
2018-12-18 13:20:00,94.19,94.25,94.01,94.08,278795.0,83.4904,83.5436,83.3308,83.3929,278795.0
2018-12-18 13:30:00,94.05,94.06,93.95,93.97,69706.0,83.3663,83.3752,83.2777,83.2954,69706.0
2018-12-18 13:40:00,93.93,94.04,93.93,94.04,20003.0,83.2599,83.3574,83.2599,83.3574,20003.0
2018-12-18 13:50:00,94.01,94.01,93.7,93.79,28349.0,83.3308,83.3308,83.0561,83.1358,28349.0
2018-12-18 14:00:00,93.83,94.01,93.79,94.01,42944.0,83.1713,83.3308,83.1358,83.3308,42944.0
2018-12-18 14:10:00,93.99,94.03,93.76,93.84,50243.0,83.3131,83.3486,83.1092,83.1802,50243.0
2018-12-18 14:20:00,93.83,93.89,93.78,93.88,28195.0,83.1713,83.2245,83.127,83.2156,28195.0
2018-12-18 14:30:00,93.87,93.89,93.59,93.75,39851.0,83.2067,83.2245,82.9586,83.1004,39851.0
2018-12-18 14:40:00,93.73,93.76,93.26,93.41,66728.0,83.0826,83.1092,82.666,82.799,66728.0
2018-12-18 14:50:00,93.39,93.43,93.08,93.09,90912.0,82.7813,82.8167,82.5065,82.5154,90912.0
2018-12-18 15:00:00,93.08,93.29,92.97,93.12,64424.0,82.5065,82.6926,82.409,82.5419,64424.0
2018-12-18 15:10:00,93.09,93.42,93.09,93.33,39434.0,82.5154,82.8079,82.5154,82.7281,39434.0
2018-12-18 15:20:00,93.3,93.39,93.1,93.18,59462.0,82.7015,82.7813,82.5242,82.5951,59462.0
2018-12-18 15:30:00,93.21,93.53,93.2,93.39,169168.0,82.6217,82.9054,82.6129,82.7813,169168.0
2018-12-18 15:40:00,93.38,93.94,93.38,93.92,285620.0,82.7724,83.2688,82.7724,83.2511,285620.0
2018-12-18 15:50:00,93.92,93.92,93.52,93.54,131861.0,83.2511,83.2511,82.8965,82.9142,131861.0
2018-12-19 09:30:00,93.54,93.88,93.54,93.77,23454.0,82.9142,83.2156,82.9142,83.1181,23454.0
2018-12-19 09:40:00,93.78,93.93,93.78,93.93,3970.0,83.127,83.2599,83.127,83.2599,3970.0
2018-12-19 09:50:00,93.98,94.34,93.98,94.14,46264.0,83.3043,83.6234,83.3043,83.4461,46264.0
2018-12-19 10:00:00,94.14,94.24,94.14,94.18,7489.0,83.4461,83.5347,83.4461,83.4815,7489.0
2018-12-19 10:10:00,94.2,94.3,94.1,94.28,4556.0,83.4993,83.5879,83.4106,83.5702,4556.0
2018-12-19 10:20:00,94.29,94.32,94.22,94.3,4513.0,83.579,83.6056,83.517,83.5879,4513.0
2018-12-19 10:30:00,94.38,94.39,94.25,94.34,11990.0,83.6588,83.6677,83.5436,83.6234,11990.0
2018-12-19 10:40:00,94.32,94.37,94.2,94.21,22039.0,83.6056,83.6499,83.4993,83.5081,22039.0
2018-12-19 10:50:00,94.23,94.39,94.22,94.34,7242.0,83.5259,83.6677,83.517,83.6234,7242.0
2018-12-19 11:00:00,94.36,94.37,94.23,94.23,27056.0,83.6411,83.6499,83.5259,83.5259,27056.0
2018-12-19 11:10:00,94.25,94.28,94.03,94.07,16422.0,83.5436,83.5702,83.3486,83.384,16422.0
2018-12-19 11:20:00,94.11,94.18,94.1,94.14,17584.0,83.4195,83.4815,83.4106,83.4461,17584.0
2018-12-19 11:30:00,94.16,94.17,94.03,94.1,11811.0,83.4638,83.4727,83.3486,83.4106,11811.0
2018-12-19 11:40:00,94.12,94.17,94.06,94.17,17191.0,83.4283,83.4727,83.3752,83.4727,17191.0
2018-12-19 11:50:00,94.22,94.37,94.22,94.37,24281.0,83.517,83.6499,83.517,83.6499,24281.0
2018-12-19 12:00:00,94.35,94.54,94.32,94.54,27151.0,83.6322,83.8006,83.6056,83.8006,27151.0
2018-12-19 12:10:00,94.51,94.53,94.45,94.52,14062.0,83.774,83.7918,83.7209,83.7829,14062.0
2018-12-19 12:20:00,94.52,94.61,94.46,94.54,12750.0,83.7829,83.8627,83.7297,83.8006,12750.0
2018-12-19 12:30:00,94.53,94.57,94.49,94.56,9389.0,83.7918,83.8272,83.7563,83.8184,9389.0
2018-12-19 12:40:00,94.56,94.58,94.52,94.55,14095.0,83.8184,83.8361,83.7829,83.8095,14095.0
2018-12-19 12:50:00,94.57,94.61,94.42,94.43,11412.0,83.8272,83.8627,83.6943,83.7031,11412.0
2018-12-19 13:00:00,94.4,94.44,94.29,94.3,20410.0,83.6765,83.712,83.579,83.5879,20410.0
2018-12-19 13:10:00,94.3,94.36,94.25,94.32,13945.0,83.5879,83.6411,83.5436,83.6056,13945.0
2018-12-19 13:20:00,94.34,94.38,94.14,94.27,22808.0,83.6234,83.6588,83.4461,83.5613,22808.0
2018-12-19 13:30:00,94.27,94.35,94.23,94.31,21972.0,83.5613,83.6322,83.5259,83.5968,21972.0
2018-12-19 13:40:00,94.31,94.47,94.31,94.46,8154.0,83.5968,83.7386,83.5968,83.7297,8154.0
2018-12-19 13:50:00,94.48,94.9,94.36,94.9,49066.0,83.7475,84.1197,83.6411,84.1197,49066.0
2018-12-19 14:00:00,94.92,95.02,93.37,93.55,118772.0,84.1375,84.2261,82.7635,82.9231,118772.0
2018-12-19 14:10:00,93.58,93.81,93.07,93.71,85423.0,82.9497,83.1536,82.4976,83.0649,85423.0
2018-12-19 14:20:00,93.67,93.98,93.55,93.86,31110.0,83.0295,83.3043,82.9231,83.1979,31110.0
2018-12-19 14:30:00,93.84,94.17,93.74,93.88,87054.0,83.1802,83.4727,83.0915,83.2156,87054.0
2018-12-19 14:40:00,93.78,93.85,92.91,93.25,108503.0,83.127,83.189,82.3558,82.6572,108503.0
2018-12-19 14:50:00,93.18,93.19,92.25,92.54,97635.0,82.5951,82.604,81.7708,82.0278,97635.0
2018-12-19 15:00:00,92.46,92.46,91.58,91.94,148419.0,81.9569,81.9569,81.1769,81.496,148419.0
2018-12-19 15:10:00,91.92,92.46,91.85,92.08,86480.0,81.4783,81.9569,81.4162,81.6201,86480.0
2018-12-19 15:20:00,92.09,92.45,91.81,91.89,125081.0,81.6289,81.9481,81.3808,81.4517,125081.0
2018-12-19 15:30:00,91.98,92.27,91.88,92.0,47369.0,81.5314,81.7885,81.4428,81.5492,47369.0
2018-12-19 15:40:00,91.98,92.21,91.71,92.21,385938.0,81.5314,81.7353,81.2921,81.7353,385938.0
2018-12-19 15:50:00,92.18,92.31,92.09,92.09,137639.0,81.7087,81.824,81.6289,81.6289,137639.0
2018-12-20 09:30:00,91.68,91.92,91.61,91.77,20144.0,81.2655,81.4783,81.2035,81.3453,20144.0
2018-12-20 09:40:00,91.79,91.79,91.28,91.37,22894.0,81.363,81.363,80.911,80.9907,22894.0
2018-12-20 09:50:00,91.33,91.76,91.19,91.71,96565.0,80.9553,81.3364,80.8312,81.2921,96565.0
2018-12-20 10:00:00,91.8,92.14,91.64,92.11,53287.0,81.3719,81.6733,81.2301,81.6467,53287.0
2018-12-20 10:10:00,92.05,92.08,91.74,91.74,41757.0,81.5935,81.6201,81.3187,81.3187,41757.0
2018-12-20 10:20:00,91.71,91.93,91.65,91.86,25626.0,81.2921,81.4871,81.2389,81.4251,25626.0
2018-12-20 10:30:00,91.91,92.05,91.73,92.0,24727.0,81.4694,81.5935,81.3098,81.5492,24727.0
2018-12-20 10:40:00,91.97,92.26,91.91,91.92,151066.0,81.5226,81.7796,81.4694,81.4783,151066.0
2018-12-20 10:50:00,91.89,92.03,91.78,91.96,19093.0,81.4517,81.5758,81.3542,81.5137,19093.0
2018-12-20 11:00:00,91.87,92.0,91.68,91.77,42019.0,81.4339,81.5492,81.2655,81.3453,42019.0
2018-12-20 11:10:00,91.81,91.84,91.64,91.7,16446.0,81.3808,81.4073,81.2301,81.2832,16446.0
2018-12-20 11:20:00,91.63,91.65,91.27,91.37,27310.0,81.2212,81.2389,80.9021,80.9907,27310.0
2018-12-20 11:30:00,91.33,91.45,91.18,91.22,17929.0,80.9553,81.0616,80.8223,80.8578,17929.0
2018-12-20 11:40:00,91.24,91.34,90.93,90.98,40212.0,80.8755,80.9641,80.6007,80.645,40212.0
2018-12-20 11:50:00,90.96,91.28,90.67,90.86,141384.0,80.6273,80.911,80.3703,80.5387,141384.0
2018-12-20 12:00:00,90.99,91.05,90.8,90.88,49981.0,80.6539,80.7071,80.4855,80.5564,49981.0
2018-12-20 12:10:00,90.9,91.0,90.67,91.0,50827.0,80.5741,80.6628,80.3703,80.6628,50827.0
2018-12-20 12:20:00,90.94,91.37,90.94,91.36,39667.0,80.6096,80.9907,80.6096,80.9819,39667.0
2018-12-20 12:30:00,91.34,91.38,91.04,91.04,53030.0,80.9641,80.9996,80.6982,80.6982,53030.0
2018-12-20 12:40:00,90.96,91.1,90.88,90.99,28747.0,80.6273,80.7514,80.5564,80.6539,28747.0
2018-12-20 12:50:00,90.97,91.11,90.81,91.08,40435.0,80.6362,80.7603,80.4943,80.7337,40435.0
2018-12-20 13:00:00,91.03,91.03,90.68,90.71,36132.0,80.6894,80.6894,80.3791,80.4057,36132.0
2018-12-20 13:10:00,90.68,90.98,90.67,90.84,71293.0,80.3791,80.645,80.3703,80.5209,71293.0
2018-12-20 13:20:00,90.92,90.98,90.72,90.82,65517.0,80.5919,80.645,80.4146,80.5032,65517.0
2018-12-20 13:30:00,90.77,90.83,90.62,90.74,34905.0,80.4589,80.5121,80.3259,80.4323,34905.0
2018-12-20 13:40:00,90.74,90.81,90.43,90.72,38413.0,80.4323,80.4943,80.1575,80.4146,38413.0
2018-12-20 13:50:00,90.69,90.72,90.46,90.47,112639.0,80.388,80.4146,80.1841,80.193,112639.0
2018-12-20 14:00:00,90.46,90.52,89.96,90.1,257148.0,80.1841,80.2373,79.7409,79.865,257148.0
2018-12-20 14:10:00,90.06,90.06,89.67,89.71,83516.0,79.8295,79.8295,79.4838,79.5193,83516.0
2018-12-20 14:20:00,89.74,90.44,89.74,90.44,53661.0,79.5459,80.1664,79.5459,80.1664,53661.0
2018-12-20 14:30:00,90.43,90.85,90.36,90.57,50348.0,80.1575,80.5298,80.0955,80.2816,50348.0
2018-12-20 14:40:00,90.56,91.33,90.55,91.33,108038.0,80.2727,80.9553,80.2639,80.9553,108038.0
2018-12-20 14:50:00,91.28,91.28,90.67,90.78,78207.0,80.911,80.911,80.3703,80.4678,78207.0
2018-12-20 15:00:00,90.82,90.82,90.34,90.76,58481.0,80.5032,80.5032,80.0777,80.45,58481.0
2018-12-20 15:10:00,90.78,91.01,90.7,90.78,59571.0,80.4678,80.6716,80.3968,80.4678,59571.0
2018-12-20 15:20:00,90.78,91.24,90.74,90.84,56529.0,80.4678,80.8755,80.4323,80.5209,56529.0
2018-12-20 15:30:00,90.85,91.15,90.85,91.06,153260.0,80.5298,80.7957,80.5298,80.716,153260.0
2018-12-20 15:40:00,91.05,91.08,90.42,90.52,100278.0,80.7071,80.7337,80.1487,80.2373,100278.0
2018-12-20 15:50:00,90.48,90.66,90.27,90.62,154930.0,80.2018,80.3614,80.0157,80.3259,154930.0
2018-12-21 09:30:00,90.89,91.18,90.8,91.14,107522.0,80.5653,80.8223,80.4855,80.7869,107522.0
2018-12-21 09:40:00,91.13,91.17,90.97,91.01,22123.0,80.778,80.8135,80.6362,80.6716,22123.0
2018-12-21 09:50:00,90.94,91.13,90.78,91.09,56688.0,80.6096,80.778,80.4678,80.7425,56688.0
2018-12-21 10:00:00,91.09,91.09,90.83,90.98,62146.0,80.7425,80.7425,80.5121,80.645,62146.0
2018-12-21 10:10:00,90.99,92.07,90.99,91.98,65128.0,80.6539,81.6112,80.6539,81.5314,65128.0
2018-12-21 10:20:00,92.05,92.13,91.61,91.72,52128.0,81.5935,81.6644,81.2035,81.301,52128.0
2018-12-21 10:30:00,91.69,91.72,91.47,91.52,22878.0,81.2744,81.301,81.0794,81.1237,22878.0
2018-12-21 10:40:00,91.49,91.57,91.39,91.46,22053.0,81.0971,81.168,81.0085,81.0705,22053.0
2018-12-21 10:50:00,91.46,91.52,91.25,91.26,25272.0,81.0705,81.1237,80.8844,80.8932,25272.0
2018-12-21 11:00:00,91.29,91.3,90.56,90.58,57635.0,80.9198,80.9287,80.2727,80.2905,57635.0
2018-12-21 11:10:00,90.58,90.9,90.57,90.87,43165.0,80.2905,80.5741,80.2816,80.5475,43165.0
2018-12-21 11:20:00,90.87,91.16,90.81,91.16,48811.0,80.5475,80.8046,80.4943,80.8046,48811.0
2018-12-21 11:30:00,91.19,91.24,90.99,91.01,68179.0,80.8312,80.8755,80.6539,80.6716,68179.0
2018-12-21 11:40:00,90.97,91.05,90.72,90.73,73044.0,80.6362,80.7071,80.4146,80.4234,73044.0
2018-12-21 11:50:00,90.76,90.99,90.62,90.67,62607.0,80.45,80.6539,80.3259,80.3703,62607.0
2018-12-21 12:00:00,90.61,90.76,90.47,90.56,43896.0,80.3171,80.45,80.193,80.2727,43896.0
2018-12-21 12:10:00,90.55,90.55,90.25,90.27,38519.0,80.2639,80.2639,79.998,80.0157,38519.0
2018-12-21 12:20:00,90.25,90.35,90.05,90.05,52691.0,79.998,80.0866,79.8207,79.8207,52691.0
2018-12-21 12:30:00,90.06,90.36,89.8,90.33,121976.0,79.8295,80.0955,79.5991,80.0689,121976.0
2018-12-21 12:40:00,90.35,90.58,90.22,90.38,44242.0,80.0866,80.2905,79.9714,80.1132,44242.0
2018-12-21 12:50:00,90.4,90.4,89.95,89.99,37360.0,80.1309,80.1309,79.732,79.7675,37360.0
2018-12-21 13:00:00,89.99,90.17,89.86,90.07,36351.0,79.7675,79.9271,79.6523,79.8384,36351.0
2018-12-21 13:10:00,90.08,90.12,89.9,89.95,16063.0,79.8473,79.8827,79.6877,79.732,16063.0
2018-12-21 13:20:00,89.96,90.29,89.9,90.09,27524.0,79.7409,80.0334,79.6877,79.8561,27524.0
2018-12-21 13:30:00,90.1,90.4,90.09,90.32,43342.0,79.865,80.1309,79.8561,80.06,43342.0
2018-12-21 13:40:00,90.38,90.48,90.22,90.28,25077.0,80.1132,80.2018,79.9714,80.0246,25077.0
2018-12-21 13:50:00,90.18,90.27,89.95,90.01,69420.0,79.9359,80.0157,79.732,79.7852,69420.0
2018-12-21 14:00:00,89.94,90.14,89.92,90.0,46684.0,79.7232,79.9005,79.7054,79.7764,46684.0
2018-12-21 14:10:00,90.02,90.08,89.76,90.08,162978.0,79.7941,79.8473,79.5636,79.8473,162978.0
2018-12-21 14:20:00,90.09,90.22,89.88,89.97,66449.0,79.8561,79.9714,79.67,79.7498,66449.0
2018-12-21 14:30:00,89.97,90.04,89.87,89.93,227130.0,79.7498,79.8118,79.6611,79.7143,227130.0
2018-12-21 14:40:00,89.96,89.96,89.67,89.78,89668.0,79.7409,79.7409,79.4838,79.5814,89668.0
2018-12-21 14:50:00,89.84,90.09,89.71,89.85,38140.0,79.6345,79.8561,79.5193,79.6434,38140.0
2018-12-21 15:00:00,89.9,90.0,89.8,89.88,26441.0,79.6877,79.7764,79.5991,79.67,26441.0
2018-12-21 15:10:00,89.85,89.85,89.31,89.38,142097.0,79.6434,79.6434,79.1647,79.2268,142097.0
2018-12-21 15:20:00,89.38,89.51,89.09,89.09,57846.0,79.2268,79.342,78.9697,78.9697,57846.0
2018-12-21 15:30:00,89.11,89.3,88.82,88.83,75369.0,78.9875,79.1559,78.7304,78.7393,75369.0
2018-12-21 15:40:00,88.83,89.31,88.82,89.15,164379.0,78.7393,79.1647,78.7304,79.0229,164379.0
2018-12-21 15:50:00,89.18,89.23,88.99,88.99,71580.0,79.0495,79.0938,78.8811,78.8811,71580.0
2018-12-24 09:30:00,87.96,88.16,87.68,87.8,60994.0,78.4494,78.6278,78.1997,78.3067,60994.0
2018-12-24 09:40:00,87.87,87.87,87.15,87.26,37043.0,78.3692,78.3692,77.727,77.8251,37043.0
2018-12-24 09:50:00,87.24,87.39,86.93,87.16,57809.0,77.8073,77.9411,77.5308,77.7359,57809.0
2018-12-24 10:00:00,87.11,87.3,86.61,86.69,68035.0,77.6913,77.8608,77.2454,77.3168,68035.0
2018-12-24 10:10:00,86.67,87.29,86.67,86.97,61392.0,77.2989,77.8519,77.2989,77.5665,61392.0
2018-12-24 10:20:00,87.02,87.36,86.89,87.23,65746.0,77.6111,77.9143,77.4951,77.7984,65746.0
2018-12-24 10:30:00,87.31,87.74,87.31,87.74,81745.0,77.8697,78.2532,77.8697,78.2532,81745.0
2018-12-24 10:40:00,87.8,88.13,87.73,87.83,103269.0,78.3067,78.6011,78.2443,78.3335,103269.0
2018-12-24 10:50:00,87.8,87.8,87.44,87.59,60098.0,78.3067,78.3067,77.9857,78.1194,60098.0
2018-12-24 11:00:00,87.62,87.81,87.23,87.39,50733.0,78.1462,78.3157,77.7984,77.9411,50733.0
2018-12-24 11:10:00,87.36,87.54,87.19,87.33,67764.0,77.9143,78.0749,77.7627,77.8876,67764.0
2018-12-24 11:20:00,87.33,87.4,87.04,87.11,37814.0,77.8876,77.95,77.6289,77.6913,37814.0
2018-12-24 11:30:00,87.12,87.34,87.09,87.21,40785.0,77.7003,77.8965,77.6735,77.7805,40785.0
2018-12-24 11:40:00,87.32,87.4,86.87,86.9,54959.0,77.8786,77.95,77.4773,77.5041,54959.0
2018-12-24 11:50:00,86.9,87.16,86.83,86.94,42142.0,77.5041,77.7359,77.4416,77.5397,42142.0
2018-12-24 12:00:00,86.98,87.2,86.86,86.86,117524.0,77.5754,77.7716,77.4684,77.4684,117524.0
2018-12-24 12:10:00,86.89,87.0,86.74,86.82,76957.0,77.4951,77.5932,77.3614,77.4327,76957.0
2018-12-24 12:20:00,86.78,87.08,86.63,86.86,50751.0,77.397,77.6646,77.2632,77.4684,50751.0
2018-12-24 12:30:00,86.86,87.06,86.7,86.81,38521.0,77.4684,77.6468,77.3257,77.4238,38521.0
2018-12-24 12:40:00,86.77,86.81,86.54,86.61,79472.0,77.3881,77.4238,77.183,77.2454,79472.0
2018-12-24 12:50:00,86.61,86.62,86.16,86.21,149701.0,77.2454,77.2543,76.8441,76.8887,149701.0
2018-12-26 09:30:00,86.61,87.09,86.61,87.07,60632.0,77.2454,77.6735,77.2454,77.6557,60632.0
2018-12-26 09:40:00,87.03,87.04,86.67,86.79,20497.0,77.62,77.6289,77.2989,77.4059,20497.0
2018-12-26 09:50:00,86.89,86.89,86.48,86.48,38601.0,77.4951,77.4951,77.1295,77.1295,38601.0
2018-12-26 10:00:00,86.41,86.52,86.06,86.3,33550.0,77.067,77.1651,76.7549,76.9689,33550.0
2018-12-26 10:10:00,86.34,86.35,85.8,85.9,160442.0,77.0046,77.0135,76.523,76.6122,160442.0
2018-12-26 10:20:00,85.91,86.47,85.91,86.38,105606.0,76.6211,77.1205,76.6211,77.0403,105606.0
2018-12-26 10:30:00,86.3,86.35,86.05,86.12,21026.0,76.9689,77.0135,76.746,76.8084,21026.0
2018-12-26 10:40:00,86.07,86.22,86.02,86.13,86561.0,76.7638,76.8976,76.7192,76.8173,86561.0
2018-12-26 10:50:00,86.22,86.29,85.76,85.83,58993.0,76.8976,76.96,76.4873,76.5497,58993.0
2018-12-26 11:00:00,85.9,86.29,85.88,86.18,48896.0,76.6122,76.96,76.5943,76.8619,48896.0
2018-12-26 11:10:00,86.24,86.57,86.21,86.49,36286.0,76.9154,77.2097,76.8887,77.1384,36286.0
2018-12-26 11:20:00,86.51,86.72,86.46,86.72,131819.0,77.1562,77.3435,77.1116,77.3435,131819.0
2018-12-26 11:30:00,86.72,86.82,86.57,86.82,54570.0,77.3435,77.4327,77.2097,77.4327,54570.0
2018-12-26 11:40:00,86.83,87.01,86.76,87.01,75195.0,77.4416,77.6022,77.3792,77.6022,75195.0
2018-12-26 11:50:00,87.01,87.25,86.88,87.24,129248.0,77.6022,77.8162,77.4862,77.8073,129248.0
2018-12-26 12:00:00,87.29,87.62,87.25,87.58,142637.0,77.8519,78.1462,77.8162,78.1105,142637.0
2018-12-26 12:10:00,87.58,87.92,87.52,87.58,48920.0,78.1105,78.4138,78.057,78.1105,48920.0
2018-12-26 12:20:00,87.63,87.75,87.51,87.53,52007.0,78.1551,78.2621,78.0481,78.0659,52007.0
2018-12-26 12:30:00,87.49,87.84,87.49,87.78,45344.0,78.0303,78.3424,78.0303,78.2889,45344.0
2018-12-26 12:40:00,87.82,88.0,87.7,87.74,44447.0,78.3246,78.4851,78.2176,78.2532,44447.0
2018-12-26 12:50:00,87.82,88.06,87.8,87.94,49661.0,78.3246,78.5386,78.3067,78.4316,49661.0
2018-12-26 13:00:00,87.97,88.02,87.64,87.64,46115.0,78.4584,78.503,78.164,78.164,46115.0
2018-12-26 13:10:00,87.74,87.79,87.34,87.35,41912.0,78.2532,78.2978,77.8965,77.9054,41912.0
2018-12-26 13:20:00,87.43,87.63,87.43,87.53,41194.0,77.9767,78.1551,77.9767,78.0659,41194.0
2018-12-26 13:30:00,87.57,87.72,87.54,87.72,96915.0,78.1016,78.2354,78.0749,78.2354,96915.0
2018-12-26 13:40:00,87.75,87.96,87.74,87.94,26561.0,78.2621,78.4494,78.2532,78.4316,26561.0
2018-12-26 13:50:00,87.95,88.32,87.94,88.32,38190.0,78.4405,78.7705,78.4316,78.7705,38190.0
2018-12-26 14:00:00,88.35,88.36,88.11,88.19,90228.0,78.7973,78.8062,78.5832,78.6546,90228.0
2018-12-26 14:10:00,88.21,88.32,87.94,87.99,112696.0,78.6724,78.7705,78.4316,78.4762,112696.0
2018-12-26 14:20:00,87.99,88.07,87.89,88.0,119671.0,78.4762,78.5475,78.387,78.4851,119671.0
2018-12-26 14:30:00,88.02,88.29,88.02,88.23,36279.0,78.503,78.7438,78.503,78.6902,36279.0
2018-12-26 14:40:00,88.26,88.26,88.03,88.08,39757.0,78.717,78.717,78.5119,78.5565,39757.0
2018-12-26 14:50:00,88.13,88.45,88.08,88.45,72869.0,78.6011,78.8865,78.5565,78.8865,72869.0
2018-12-26 15:00:00,88.42,88.64,88.34,88.56,46546.0,78.8597,79.0559,78.7884,78.9846,46546.0
2018-12-26 15:10:00,88.55,88.72,88.52,88.64,34380.0,78.9756,79.1273,78.9489,79.0559,34380.0
2018-12-26 15:20:00,88.58,88.93,88.58,88.92,61849.0,79.0024,79.3146,79.0024,79.3056,61849.0
2018-12-26 15:30:00,88.89,89.37,88.89,89.37,87395.0,79.2789,79.707,79.2789,79.707,87395.0
2018-12-26 15:40:00,89.28,89.77,89.26,89.55,90826.0,79.6267,80.0637,79.6089,79.8675,90826.0
2018-12-26 15:50:00,89.53,90.08,89.5,90.08,136191.0,79.8497,80.3402,79.8229,80.3402,136191.0
2018-12-27 09:30:00,88.91,89.33,88.81,89.06,57054.0,79.2967,79.6713,79.2075,79.4305,57054.0
2018-12-27 09:40:00,89.11,89.15,88.41,88.41,65007.0,79.4751,79.5108,78.8508,78.8508,65007.0
2018-12-27 09:50:00,88.42,88.59,88.27,88.59,35072.0,78.8597,79.0113,78.7259,79.0113,35072.0
2018-12-27 10:00:00,88.59,89.0,88.37,88.41,67821.0,79.0113,79.377,78.8151,78.8508,67821.0
2018-12-27 10:10:00,88.44,88.78,88.38,88.46,24285.0,78.8775,79.1808,78.824,78.8954,24285.0
2018-12-27 10:20:00,88.46,88.6,88.34,88.48,54121.0,78.8954,79.0202,78.7884,78.9132,54121.0
2018-12-27 10:30:00,88.5,88.84,88.3,88.66,39714.0,78.9311,79.2343,78.7527,79.0738,39714.0
2018-12-27 10:40:00,88.68,89.09,88.64,88.99,28819.0,79.0916,79.4573,79.0559,79.3681,28819.0
2018-12-27 10:50:00,88.96,88.97,88.58,88.67,33738.0,79.3413,79.3502,79.0024,79.0827,33738.0
2018-12-27 11:00:00,88.66,88.66,88.44,88.56,29436.0,79.0738,79.0738,78.8775,78.9846,29436.0
2018-12-27 11:10:00,88.55,88.85,88.5,88.85,174137.0,78.9756,79.2432,78.9311,79.2432,174137.0
2018-12-27 11:20:00,88.82,89.19,88.77,89.1,33622.0,79.2165,79.5464,79.1719,79.4662,33622.0
2018-12-27 11:30:00,89.19,89.41,89.08,89.14,30301.0,79.5464,79.7427,79.4483,79.5019,30301.0
2018-12-27 11:40:00,89.04,89.04,88.75,88.79,42177.0,79.4127,79.4127,79.154,79.1897,42177.0
2018-12-27 11:50:00,88.78,89.08,88.77,89.04,25448.0,79.1808,79.4483,79.1719,79.4127,25448.0
2018-12-27 12:00:00,88.97,88.97,88.71,88.78,23346.0,79.3502,79.3502,79.1183,79.1808,23346.0
2018-12-27 12:10:00,88.81,89.06,88.75,89.02,39789.0,79.2075,79.4305,79.154,79.3948,39789.0
2018-12-27 12:20:00,89.01,89.01,88.38,88.5,373622.0,79.3859,79.3859,78.824,78.9311,373622.0
2018-12-27 12:30:00,88.49,88.65,88.4,88.58,72745.0,78.9221,79.0648,78.8419,79.0024,72745.0
2018-12-27 12:40:00,88.58,88.68,88.39,88.55,34180.0,79.0024,79.0916,78.8329,78.9756,34180.0
2018-12-27 12:50:00,88.54,88.73,88.5,88.65,43793.0,78.9667,79.1362,78.9311,79.0648,43793.0
2018-12-27 13:00:00,88.66,88.81,88.57,88.79,23073.0,79.0738,79.2075,78.9935,79.1897,23073.0
2018-12-27 13:10:00,88.77,88.81,88.59,88.62,31114.0,79.1719,79.2075,79.0113,79.0381,31114.0
2018-12-27 13:20:00,88.58,88.65,88.43,88.43,59159.0,79.0024,79.0648,78.8686,78.8686,59159.0
2018-12-27 13:30:00,88.41,88.54,88.4,88.42,33753.0,78.8508,78.9667,78.8419,78.8597,33753.0
2018-12-27 13:40:00,88.38,88.42,88.05,88.05,32422.0,78.824,78.8597,78.5297,78.5297,32422.0
2018-12-27 13:50:00,88.07,88.11,87.91,88.08,56345.0,78.5475,78.5832,78.4048,78.5565,56345.0
2018-12-27 14:00:00,88.02,88.19,87.9,87.92,55868.0,78.503,78.6546,78.3959,78.4138,55868.0
2018-12-27 14:10:00,87.88,87.94,87.66,87.76,109143.0,78.3781,78.4316,78.1819,78.2711,109143.0
2018-12-27 14:20:00,87.71,87.98,87.71,87.96,71974.0,78.2265,78.4673,78.2265,78.4494,71974.0
2018-12-27 14:30:00,87.94,88.03,87.81,88.01,90153.0,78.4316,78.5119,78.3157,78.494,90153.0
2018-12-27 14:40:00,88.02,88.56,88.02,88.31,79223.0,78.503,78.9846,78.503,78.7616,79223.0
2018-12-27 14:50:00,88.3,88.76,88.26,88.68,154645.0,78.7527,79.1629,78.717,79.0916,154645.0
2018-12-27 15:00:00,88.71,88.72,88.36,88.61,40249.0,79.1183,79.1273,78.8062,79.0292,40249.0
2018-12-27 15:10:00,88.6,89.05,88.52,88.91,92690.0,79.0202,79.4216,78.9489,79.2967,92690.0
2018-12-27 15:20:00,89.01,89.68,88.99,89.63,108723.0,79.3859,79.9835,79.3681,79.9389,108723.0
2018-12-27 15:30:00,89.68,90.12,89.42,90.06,52466.0,79.9835,80.3759,79.7516,80.3224,52466.0
2018-12-27 15:40:00,90.06,90.66,90.06,90.41,125229.0,80.3224,80.8575,80.3224,80.6345,125229.0
2018-12-27 15:50:00,90.37,90.88,90.0,90.88,137373.0,80.5989,81.0537,80.2689,81.0537,137373.0
2018-12-28 09:30:00,91.18,91.4,90.96,91.07,107864.0,81.3213,81.5175,81.1251,81.2232,107864.0
2018-12-28 09:40:00,91.07,91.67,91.07,91.38,62583.0,81.2232,81.7583,81.2232,81.4997,62583.0
2018-12-28 09:50:00,91.32,91.49,91.2,91.4,29902.0,81.4461,81.5978,81.3391,81.5175,29902.0
2018-12-28 10:00:00,91.44,91.47,91.02,91.1,15767.0,81.5532,81.5799,81.1786,81.2499,15767.0
2018-12-28 10:10:00,91.06,91.09,90.88,91.01,22725.0,81.2143,81.241,81.0537,81.1697,22725.0
2018-12-28 10:20:00,90.99,91.1,90.58,90.61,50915.0,81.1518,81.2499,80.7862,80.8129,50915.0
2018-12-28 10:30:00,90.66,90.7,90.21,90.32,34660.0,80.8575,80.8932,80.4562,80.5543,34660.0
2018-12-28 10:40:00,90.4,90.71,90.4,90.68,26264.0,80.6256,80.9021,80.6256,80.8753,26264.0
2018-12-28 10:50:00,90.7,90.93,90.57,90.59,59204.0,80.8932,81.0983,80.7772,80.7951,59204.0
2018-12-28 11:00:00,90.63,90.64,90.42,90.6,13938.0,80.8307,80.8397,80.6435,80.804,13938.0
2018-12-28 11:10:00,90.68,90.93,90.58,90.61,108881.0,80.8753,81.0983,80.7862,80.8129,108881.0
2018-12-28 11:20:00,90.61,90.72,90.48,90.69,36014.0,80.8129,80.911,80.697,80.8843,36014.0
2018-12-28 11:30:00,90.68,91.0,90.61,90.97,45028.0,80.8753,81.1607,80.8129,81.134,45028.0
2018-12-28 11:40:00,90.97,90.98,90.56,90.65,48082.0,81.134,81.1429,80.7683,80.8486,48082.0
2018-12-28 11:50:00,90.63,90.85,90.58,90.84,49889.0,80.8307,81.027,80.7862,81.018,49889.0
2018-12-28 12:00:00,90.84,91.04,90.76,90.98,43812.0,81.018,81.1964,80.9467,81.1429,43812.0
2018-12-28 12:10:00,90.97,90.97,90.63,90.71,68120.0,81.134,81.134,80.8307,80.9021,68120.0
2018-12-28 12:20:00,90.73,90.9,90.67,90.82,25432.0,80.9199,81.0716,80.8664,81.0002,25432.0
2018-12-28 12:30:00,90.9,90.93,90.77,90.93,41524.0,81.0716,81.0983,80.9556,81.0983,41524.0
2018-12-28 12:40:00,90.93,91.01,90.78,90.78,43314.0,81.0983,81.1697,80.9645,80.9645,43314.0
2018-12-28 12:50:00,90.82,90.89,90.57,90.61,41765.0,81.0002,81.0626,80.7772,80.8129,41765.0
2018-12-28 13:00:00,90.6,90.76,90.52,90.75,27275.0,80.804,80.9467,80.7326,80.9378,27275.0
2018-12-28 13:10:00,90.74,90.88,90.68,90.68,38803.0,80.9289,81.0537,80.8753,80.8753,38803.0
2018-12-28 13:20:00,90.66,90.66,90.45,90.53,63932.0,80.8575,80.8575,80.6702,80.7416,63932.0
2018-12-28 13:30:00,90.54,90.57,90.39,90.55,75743.0,80.7505,80.7772,80.6167,80.7594,75743.0
2018-12-28 13:40:00,90.55,90.8,90.51,90.78,41977.0,80.7594,80.9824,80.7237,80.9645,41977.0
2018-12-28 13:50:00,90.79,90.93,90.71,90.81,39021.0,80.9734,81.0983,80.9021,80.9913,39021.0
2018-12-28 14:00:00,90.87,91.2,90.87,91.19,38774.0,81.0448,81.3391,81.0448,81.3302,38774.0
2018-12-28 14:10:00,91.21,91.52,91.12,91.28,75658.0,81.348,81.6245,81.2678,81.4105,75658.0
2018-12-28 14:20:00,91.32,91.38,91.14,91.2,95271.0,81.4461,81.4997,81.2856,81.3391,95271.0
2018-12-28 14:30:00,91.19,91.58,91.16,91.58,52852.0,81.3302,81.678,81.3034,81.678,52852.0
2018-12-28 14:40:00,91.55,91.7,91.47,91.68,42938.0,81.6513,81.7851,81.5799,81.7672,42938.0
2018-12-28 14:50:00,91.67,91.87,91.63,91.71,96397.0,81.7583,81.9367,81.7226,81.794,96397.0
2018-12-28 15:00:00,91.79,91.81,91.15,91.27,91244.0,81.8653,81.8832,81.2945,81.4016,91244.0
2018-12-28 15:10:00,91.24,91.36,91.01,91.02,89034.0,81.3748,81.4818,81.1697,81.1786,89034.0
2018-12-28 15:20:00,90.98,90.99,90.45,90.62,92693.0,81.1429,81.1518,80.6702,80.8218,92693.0
2018-12-28 15:30:00,90.64,90.74,90.4,90.42,106737.0,80.8397,80.9289,80.6256,80.6435,106737.0
2018-12-28 15:40:00,90.42,90.55,90.32,90.53,181941.0,80.6435,80.7594,80.5543,80.7416,181941.0
2018-12-28 15:50:00,90.55,90.76,90.36,90.64,118249.0,80.7594,80.9467,80.5899,80.8397,118249.0
2018-12-31 09:30:00,91.19,91.43,91.06,91.28,74281.0,81.3302,81.5443,81.2143,81.4105,74281.0
2018-12-31 09:40:00,91.29,91.29,91.09,91.12,27203.0,81.4194,81.4194,81.241,81.2678,27203.0
2018-12-31 09:50:00,91.1,91.14,91.02,91.13,32785.0,81.2499,81.2856,81.1786,81.2767,32785.0
2018-12-31 10:00:00,91.15,91.35,91.12,91.15,38143.0,81.2945,81.4729,81.2678,81.2945,38143.0
2018-12-31 10:10:00,91.13,91.24,90.97,91.05,30937.0,81.2767,81.3748,81.134,81.2053,30937.0
2018-12-31 10:20:00,91.09,91.11,90.96,91.01,59337.0,81.241,81.2588,81.1251,81.1697,59337.0
2018-12-31 10:30:00,90.99,90.99,90.79,90.79,48478.0,81.1518,81.1518,80.9734,80.9734,48478.0
2018-12-31 10:40:00,90.82,91.05,90.82,90.91,14143.0,81.0002,81.2053,81.0002,81.0805,14143.0
2018-12-31 10:50:00,90.83,90.85,90.62,90.69,66358.0,81.0091,81.027,80.8218,80.8843,66358.0
2018-12-31 11:00:00,90.72,90.79,90.58,90.77,19277.0,80.911,80.9734,80.7862,80.9556,19277.0
2018-12-31 11:10:00,90.69,90.69,90.55,90.6,11723.0,80.8843,80.8843,80.7594,80.804,11723.0
2018-12-31 11:20:00,90.61,90.77,90.47,90.74,119206.0,80.8129,80.9556,80.688,80.9289,119206.0
2018-12-31 11:30:00,90.72,90.72,90.35,90.62,56106.0,80.911,80.911,80.581,80.8218,56106.0
2018-12-31 11:40:00,90.57,90.66,90.37,90.66,40662.0,80.7772,80.8575,80.5989,80.8575,40662.0
2018-12-31 11:50:00,90.67,90.77,90.6,90.77,38916.0,80.8664,80.9556,80.804,80.9556,38916.0
2018-12-31 12:00:00,90.81,90.86,90.68,90.85,39603.0,80.9913,81.0359,80.8753,81.027,39603.0
2018-12-31 12:10:00,90.84,90.92,90.67,90.8,51769.0,81.018,81.0894,80.8664,80.9824,51769.0
2018-12-31 12:20:00,90.78,90.93,90.78,90.92,160273.0,80.9645,81.0983,80.9645,81.0894,160273.0
2018-12-31 12:30:00,90.93,91.07,90.88,91.05,143483.0,81.0983,81.2232,81.0537,81.2053,143483.0
2018-12-31 12:40:00,91.03,91.08,90.93,91.04,22940.0,81.1875,81.2321,81.0983,81.1964,22940.0
2018-12-31 12:50:00,91.03,91.04,90.95,91.03,29250.0,81.1875,81.1964,81.1161,81.1875,29250.0
2018-12-31 13:00:00,91.04,91.1,91.0,91.1,28964.0,81.1964,81.2499,81.1607,81.2499,28964.0
2018-12-31 13:10:00,91.07,91.2,91.03,91.17,34331.0,81.2232,81.3391,81.1875,81.3124,34331.0
2018-12-31 13:20:00,91.18,91.3,91.18,91.3,25254.0,81.3213,81.4283,81.3213,81.4283,25254.0
2018-12-31 13:30:00,91.24,91.29,91.14,91.14,17535.0,81.3748,81.4194,81.2856,81.2856,17535.0
2018-12-31 13:40:00,91.16,91.19,91.0,91.03,29876.0,81.3034,81.3302,81.1607,81.1875,29876.0
2018-12-31 13:50:00,91.02,91.06,90.88,90.89,80155.0,81.1786,81.2143,81.0537,81.0626,80155.0
2018-12-31 14:00:00,90.9,90.95,90.71,90.93,78585.0,81.0716,81.1161,80.9021,81.0983,78585.0
2018-12-31 14:10:00,90.92,90.98,90.73,90.96,83737.0,81.0894,81.1429,80.9199,81.1251,83737.0
2018-12-31 14:20:00,90.96,90.96,90.58,90.62,79088.0,81.1251,81.1251,80.7862,80.8218,79088.0
2018-12-31 14:30:00,90.62,90.68,90.5,90.64,696147.0,80.8218,80.8753,80.7148,80.8397,696147.0
2018-12-31 14:40:00,90.65,90.88,90.63,90.85,42004.0,80.8486,81.0537,80.8307,81.027,42004.0
2018-12-31 14:50:00,90.85,91.04,90.77,90.8,54378.0,81.027,81.1964,80.9556,80.9824,54378.0
2018-12-31 15:00:00,90.77,91.01,90.77,90.8,83740.0,80.9556,81.1697,80.9556,80.9824,83740.0
2018-12-31 15:10:00,90.76,90.86,90.7,90.85,75565.0,80.9467,81.0359,80.8932,81.027,75565.0
2018-12-31 15:20:00,90.85,91.01,90.71,90.93,132081.0,81.027,81.1697,80.9021,81.0983,132081.0
2018-12-31 15:30:00,90.92,91.17,90.92,91.14,39410.0,81.0894,81.3124,81.0894,81.2856,39410.0
2018-12-31 15:40:00,91.14,91.34,90.99,91.03,90948.0,81.2856,81.464,81.1518,81.1875,90948.0
2018-12-31 15:50:00,91.03,91.41,90.77,91.39,207864.0,81.1875,81.5264,80.9556,81.5086,207864.0
2019-01-02 09:30:00,90.06,90.16,89.89,90.07,17198.0,80.3224,80.4116,80.1708,80.3313,17198.0
2019-01-02 09:40:00,90.0,90.33,89.9,90.28,16539.0,80.2689,80.5632,80.1797,80.5186,16539.0
2019-01-02 09:50:00,90.32,90.36,90.12,90.3,15702.0,80.5543,80.5899,80.3759,80.5364,15702.0
2019-01-02 10:00:00,90.34,90.84,90.23,90.81,109052.0,80.5721,81.018,80.474,80.9913,109052.0
2019-01-02 10:10:00,90.87,90.93,90.76,90.81,92988.0,81.0448,81.0983,80.9467,80.9913,92988.0
2019-01-02 10:20:00,90.85,91.0,90.71,90.72,34219.0,81.027,81.1607,80.9021,80.911,34219.0
2019-01-02 10:30:00,90.74,90.75,90.56,90.64,15265.0,80.9289,80.9378,80.7683,80.8397,15265.0
2019-01-02 10:40:00,90.72,90.99,90.72,90.85,32186.0,80.911,81.1518,80.911,81.027,32186.0
2019-01-02 10:50:00,90.84,91.21,90.82,91.09,22514.0,81.018,81.348,81.0002,81.241,22514.0
2019-01-02 11:00:00,91.12,91.37,91.01,91.32,21701.0,81.2678,81.4907,81.1697,81.4461,21701.0
2019-01-02 11:10:00,91.33,91.6,91.31,91.6,24492.0,81.4551,81.6959,81.4372,81.6959,24492.0
2019-01-02 11:20:00,91.63,91.68,91.31,91.34,21492.0,81.7226,81.7672,81.4372,81.464,21492.0
2019-01-02 11:30:00,91.34,91.41,91.21,91.24,39339.0,81.464,81.5264,81.348,81.3748,39339.0
2019-01-02 11:40:00,91.25,91.57,91.25,91.53,33043.0,81.3837,81.6691,81.3837,81.6334,33043.0
2019-01-02 11:50:00,91.51,91.52,91.15,91.15,13119.0,81.6156,81.6245,81.2945,81.2945,13119.0
2019-01-02 12:00:00,91.1,91.26,91.04,91.11,53274.0,81.2499,81.3926,81.1964,81.2588,53274.0
2019-01-02 12:10:00,91.13,91.14,91.02,91.06,6539.0,81.2767,81.2856,81.1786,81.2143,6539.0
2019-01-02 12:20:00,91.04,91.06,90.95,91.05,12092.0,81.1964,81.2143,81.1161,81.2053,12092.0
2019-01-02 12:30:00,91.04,91.34,91.0,91.32,17381.0,81.1964,81.464,81.1607,81.4461,17381.0
2019-01-02 12:40:00,91.31,91.46,91.27,91.32,24874.0,81.4372,81.571,81.4016,81.4461,24874.0
2019-01-02 12:50:00,91.32,91.46,91.3,91.42,9103.0,81.4461,81.571,81.4283,81.5353,9103.0
2019-01-02 13:00:00,91.42,91.69,91.41,91.66,41247.0,81.5353,81.7761,81.5264,81.7494,41247.0
2019-01-02 13:10:00,91.67,91.68,91.51,91.61,21018.0,81.7583,81.7672,81.6156,81.7048,21018.0
2019-01-02 13:20:00,91.58,91.72,91.55,91.65,49793.0,81.678,81.8029,81.6513,81.7405,49793.0
2019-01-02 13:30:00,91.66,91.75,91.53,91.55,54545.0,81.7494,81.8297,81.6334,81.6513,54545.0
2019-01-02 13:40:00,91.56,91.66,91.5,91.63,19181.0,81.6602,81.7494,81.6067,81.7226,19181.0
2019-01-02 13:50:00,91.62,91.79,91.59,91.79,15891.0,81.7137,81.8653,81.687,81.8653,15891.0
2019-01-02 14:00:00,91.77,91.77,91.42,91.45,15360.0,81.8475,81.8475,81.5353,81.5621,15360.0
2019-01-02 14:10:00,91.44,91.46,91.28,91.41,164049.0,81.5532,81.571,81.4105,81.5264,164049.0
2019-01-02 14:20:00,91.39,91.55,91.36,91.45,287891.0,81.5086,81.6513,81.4818,81.5621,287891.0
2019-01-02 14:30:00,91.45,91.69,91.45,91.56,34999.0,81.5621,81.7761,81.5621,81.6602,34999.0
2019-01-02 14:40:00,91.55,91.58,91.37,91.58,16927.0,81.6513,81.678,81.4907,81.678,16927.0
2019-01-02 14:50:00,91.55,91.56,91.31,91.31,11401.0,81.6513,81.6602,81.4372,81.4372,11401.0
2019-01-02 15:00:00,91.27,91.45,91.11,91.16,22588.0,81.4016,81.5621,81.2588,81.3034,22588.0
2019-01-02 15:10:00,91.12,91.24,90.95,91.0,39153.0,81.2678,81.3748,81.1161,81.1607,39153.0
2019-01-02 15:20:00,90.96,91.23,90.96,91.11,30900.0,81.1251,81.3659,81.1251,81.2588,30900.0
2019-01-02 15:30:00,91.04,91.13,90.93,90.93,105760.0,81.1964,81.2767,81.0983,81.0983,105760.0
2019-01-02 15:40:00,90.92,91.16,90.87,91.06,58780.0,81.0894,81.3034,81.0448,81.2143,58780.0
2019-01-02 15:50:00,91.06,91.48,91.06,91.45,77954.0,81.2143,81.5888,81.2143,81.5621,77954.0
2019-01-03 09:30:00,90.99,91.01,90.59,90.6,16895.0,81.1518,81.1697,80.7951,80.804,16895.0
2019-01-03 09:40:00,90.61,90.79,90.49,90.49,8116.0,80.8129,80.9734,80.7059,80.7059,8116.0
2019-01-03 09:50:00,90.48,90.59,90.44,90.56,7441.0,80.697,80.7951,80.6613,80.7683,7441.0
2019-01-03 10:00:00,90.53,90.53,89.97,89.97,53738.0,80.7416,80.7416,80.2421,80.2421,53738.0
2019-01-03 10:10:00,89.96,89.98,89.66,89.93,26749.0,80.2332,80.251,79.9656,80.2064,26749.0
2019-01-03 10:20:00,89.92,90.09,89.86,89.96,17410.0,80.1975,80.3491,80.144,80.2332,17410.0
2019-01-03 10:30:00,89.93,89.93,89.47,89.55,42298.0,80.2064,80.2064,79.7962,79.8675,42298.0
2019-01-03 10:40:00,89.57,89.78,89.48,89.6,21600.0,79.8854,80.0727,79.8051,79.9121,21600.0
2019-01-03 10:50:00,89.55,89.97,89.53,89.97,14616.0,79.8675,80.2421,79.8497,80.2421,14616.0
2019-01-03 11:00:00,90.02,90.08,89.88,89.93,26401.0,80.2867,80.3402,80.1618,80.2064,26401.0
2019-01-03 11:10:00,89.91,90.36,89.9,90.26,30859.0,80.1886,80.5899,80.1797,80.5008,30859.0
2019-01-03 11:20:00,90.29,90.46,90.17,90.17,23028.0,80.5275,80.6791,80.4205,80.4205,23028.0
2019-01-03 11:30:00,90.24,90.78,90.12,90.78,52066.0,80.4829,80.9645,80.3759,80.9645,52066.0
2019-01-03 11:40:00,90.79,91.11,90.77,90.9,52366.0,80.9734,81.2588,80.9556,81.0716,52366.0
2019-01-03 11:50:00,90.93,91.02,90.69,90.74,109791.0,81.0983,81.1786,80.8843,80.9289,109791.0
2019-01-03 12:00:00,90.71,90.8,90.49,90.53,72176.0,80.9021,80.9824,80.7059,80.7416,72176.0
2019-01-03 12:10:00,90.54,90.76,90.5,90.57,27576.0,80.7505,80.9467,80.7148,80.7772,27576.0
2019-01-03 12:20:00,90.56,90.74,90.49,90.58,8783.0,80.7683,80.9289,80.7059,80.7862,8783.0
2019-01-03 12:30:00,90.55,90.74,90.38,90.43,32193.0,80.7594,80.9289,80.6078,80.6524,32193.0
2019-01-03 12:40:00,90.49,90.68,90.45,90.61,14121.0,80.7059,80.8753,80.6702,80.8129,14121.0
2019-01-03 12:50:00,90.69,90.78,90.63,90.75,119518.0,80.8843,80.9645,80.8307,80.9378,119518.0
2019-01-03 13:00:00,90.72,90.72,90.39,90.39,14463.0,80.911,80.911,80.6167,80.6167,14463.0
2019-01-03 13:10:00,90.41,90.5,89.89,90.01,104582.0,80.6345,80.7148,80.1708,80.2778,104582.0
2019-01-03 13:20:00,90.01,90.24,90.01,90.19,12485.0,80.2778,80.4829,80.2778,80.4383,12485.0
2019-01-03 13:30:00,90.15,90.39,90.08,90.39,21532.0,80.4026,80.6167,80.3402,80.6167,21532.0
2019-01-03 13:40:00,90.36,90.49,90.26,90.29,15779.0,80.5899,80.7059,80.5008,80.5275,15779.0
2019-01-03 13:50:00,90.29,90.3,90.03,90.1,40049.0,80.5275,80.5364,80.2956,80.3581,40049.0
2019-01-03 14:00:00,90.07,90.25,90.06,90.22,25533.0,80.3313,80.4918,80.3224,80.4651,25533.0
2019-01-03 14:10:00,90.21,90.32,90.1,90.31,38605.0,80.4562,80.5543,80.3581,80.5453,38605.0
2019-01-03 14:20:00,90.28,90.47,90.17,90.46,61138.0,80.5186,80.688,80.4205,80.6791,61138.0
2019-01-03 14:30:00,90.5,90.59,90.24,90.34,24622.0,80.7148,80.7951,80.4829,80.5721,24622.0
2019-01-03 14:40:00,90.38,90.4,90.05,90.1,24122.0,80.6078,80.6256,80.3135,80.3581,24122.0
2019-01-03 14:50:00,90.08,90.13,89.82,89.99,50556.0,80.3402,80.3848,80.1083,80.2599,50556.0
2019-01-03 15:00:00,89.99,90.02,89.83,89.91,56031.0,80.2599,80.2867,80.1172,80.1886,56031.0
2019-01-03 15:10:00,89.86,89.96,89.73,89.91,42826.0,80.144,80.2332,80.0281,80.1886,42826.0
2019-01-03 15:20:00,89.9,90.0,89.77,89.84,42235.0,80.1797,80.2689,80.0637,80.1262,42235.0
2019-01-03 15:30:00,89.84,90.13,89.8,89.81,93330.0,80.1262,80.3848,80.0905,80.0994,93330.0
2019-01-03 15:40:00,89.8,89.96,89.75,89.86,56243.0,80.0905,80.2332,80.0459,80.144,56243.0
2019-01-03 15:50:00,89.89,89.94,89.57,89.68,170172.0,80.1708,80.2154,79.8854,79.9835,170172.0
2019-01-04 09:30:00,90.76,91.2,90.72,91.1,50673.0,80.9467,81.3391,80.911,81.2499,50673.0
2019-01-04 09:40:00,91.09,91.37,91.04,91.34,76768.0,81.241,81.4907,81.1964,81.464,76768.0
2019-01-04 09:50:00,91.36,91.53,91.33,91.48,24346.0,81.4818,81.6334,81.4551,81.5888,24346.0
2019-01-04 10:00:00,91.5,91.7,91.5,91.61,19838.0,81.6067,81.7851,81.6067,81.7048,19838.0
2019-01-04 10:10:00,91.66,91.67,91.42,91.44,26336.0,81.7494,81.7583,81.5353,81.5532,26336.0
2019-01-04 10:20:00,91.4,92.23,91.23,92.23,21904.0,81.5175,82.2578,81.3659,82.2578,21904.0
2019-01-04 10:30:00,92.23,92.36,92.03,92.06,13726.0,82.2578,82.3737,82.0794,82.1061,13726.0
2019-01-04 10:40:00,92.1,92.11,91.89,91.91,23801.0,82.1418,82.1507,81.9545,81.9724,23801.0
2019-01-04 10:50:00,91.96,92.18,91.94,92.14,104688.0,82.0169,82.2132,81.9991,82.1775,104688.0
2019-01-04 11:00:00,92.18,92.46,92.13,92.4,14901.0,82.2132,82.4629,82.1686,82.4094,14901.0
2019-01-04 11:10:00,92.39,92.5,92.09,92.21,55222.0,82.4005,82.4986,82.1329,82.2399,55222.0
2019-01-04 11:20:00,92.22,92.23,91.89,91.97,10480.0,82.2488,82.2578,81.9545,82.0259,10480.0
2019-01-04 11:30:00,91.86,92.09,91.84,91.91,32779.0,81.9278,82.1329,81.9099,81.9724,32779.0
2019-01-04 11:40:00,91.96,92.26,91.94,92.21,17549.0,82.0169,82.2845,81.9991,82.2399,17549.0
2019-01-04 11:50:00,92.27,92.38,92.2,92.27,25713.0,82.2934,82.3915,82.231,82.2934,25713.0
2019-01-04 12:00:00,92.26,92.27,92.03,92.25,15651.0,82.2845,82.2934,82.0794,82.2756,15651.0
2019-01-04 12:10:00,92.23,92.51,92.22,92.51,52564.0,82.2578,82.5075,82.2488,82.5075,52564.0
2019-01-04 12:20:00,92.5,92.56,92.44,92.48,66240.0,82.4986,82.5521,82.445,82.4807,66240.0
2019-01-04 12:30:00,92.47,92.53,92.41,92.53,9819.0,82.4718,82.5253,82.4183,82.5253,9819.0
2019-01-04 12:40:00,92.57,92.69,92.57,92.67,10335.0,82.561,82.668,82.561,82.6502,10335.0
2019-01-04 12:50:00,92.69,92.78,92.64,92.66,34099.0,82.668,82.7483,82.6234,82.6413,34099.0
2019-01-04 13:00:00,92.67,92.93,92.67,92.92,36221.0,82.6502,82.8821,82.6502,82.8731,36221.0
2019-01-04 13:10:00,92.91,92.92,92.69,92.76,27719.0,82.8642,82.8731,82.668,82.7304,27719.0
2019-01-04 13:20:00,92.74,92.79,92.63,92.68,23437.0,82.7126,82.7572,82.6145,82.6591,23437.0
2019-01-04 13:30:00,92.69,92.82,92.55,92.55,19454.0,82.668,82.784,82.5432,82.5432,19454.0
2019-01-04 13:40:00,92.56,92.56,92.35,92.54,22105.0,82.5521,82.5521,82.3648,82.5342,22105.0
2019-01-04 13:50:00,92.55,92.61,92.42,92.48,9834.0,82.5432,82.5967,82.4272,82.4807,9834.0
2019-01-04 14:00:00,92.54,92.56,92.3,92.35,16491.0,82.5342,82.5521,82.3202,82.3648,16491.0
2019-01-04 14:10:00,92.37,92.5,92.34,92.43,23301.0,82.3826,82.4986,82.3559,82.4361,23301.0
2019-01-04 14:20:00,92.43,92.62,92.42,92.57,14843.0,82.4361,82.6056,82.4272,82.561,14843.0
2019-01-04 14:30:00,92.56,92.73,92.55,92.68,16704.0,82.5521,82.7037,82.5432,82.6591,16704.0
2019-01-04 14:40:00,92.69,92.76,92.39,92.54,31411.0,82.668,82.7304,82.4005,82.5342,31411.0
2019-01-04 14:50:00,92.5,92.54,92.34,92.37,50987.0,82.4986,82.5342,82.3559,82.3826,50987.0
2019-01-04 15:00:00,92.36,92.64,92.35,92.53,28439.0,82.3737,82.6234,82.3648,82.5253,28439.0
2019-01-04 15:10:00,92.49,92.72,92.48,92.66,23068.0,82.4896,82.6948,82.4807,82.6413,23068.0
2019-01-04 15:20:00,92.68,92.68,92.33,92.44,26495.0,82.6591,82.6591,82.3469,82.445,26495.0
2019-01-04 15:30:00,92.44,92.64,92.44,92.5,26429.0,82.445,82.6234,82.445,82.4986,26429.0
2019-01-04 15:40:00,92.52,92.71,92.48,92.62,89392.0,82.5164,82.6859,82.4807,82.6056,89392.0
2019-01-04 15:50:00,92.62,92.75,92.53,92.65,54637.0,82.6056,82.7215,82.5253,82.6323,54637.0
2019-01-07 09:30:00,92.78,92.81,92.43,92.61,27002.0,82.7483,82.775,82.4361,82.5967,27002.0
2019-01-07 09:40:00,92.67,92.88,92.67,92.7,12822.0,82.6502,82.8375,82.6502,82.6769,12822.0
2019-01-07 09:50:00,92.64,92.82,92.49,92.8,18365.0,82.6234,82.784,82.4896,82.7661,18365.0
2019-01-07 10:00:00,92.78,93.07,92.69,92.99,12738.0,82.7483,83.0069,82.668,82.9356,12738.0
2019-01-07 10:10:00,93.04,93.04,92.88,92.97,6273.0,82.9802,82.9802,82.8375,82.9177,6273.0
2019-01-07 10:20:00,92.95,93.15,92.83,93.02,9755.0,82.8999,83.0783,82.7929,82.9623,9755.0
2019-01-07 10:30:00,93.04,93.34,93.04,93.22,12085.0,82.9802,83.2477,82.9802,83.1407,12085.0
2019-01-07 10:40:00,93.19,93.42,93.17,93.38,110096.0,83.114,83.3191,83.0961,83.2834,110096.0
2019-01-07 10:50:00,93.4,93.51,93.35,93.45,21886.0,83.3012,83.3994,83.2567,83.3458,21886.0
2019-01-07 11:00:00,93.41,93.6,93.38,93.49,11880.0,83.3102,83.4796,83.2834,83.3815,11880.0
2019-01-07 11:10:00,93.5,93.61,93.48,93.6,33025.0,83.3904,83.4885,83.3726,83.4796,33025.0
2019-01-07 11:20:00,93.6,93.67,93.49,93.57,11775.0,83.4796,83.5421,83.3815,83.4529,11775.0
2019-01-07 11:30:00,93.6,93.74,93.51,93.73,19393.0,83.4796,83.6045,83.3994,83.5956,19393.0
2019-01-07 11:40:00,93.72,93.87,93.67,93.86,28895.0,83.5866,83.7204,83.5421,83.7115,28895.0
2019-01-07 11:50:00,93.84,94.07,93.81,94.07,47305.0,83.6937,83.8988,83.6669,83.8988,47305.0
2019-01-07 12:00:00,94.05,94.07,93.83,93.83,28894.0,83.881,83.8988,83.6848,83.6848,28894.0
2019-01-07 12:10:00,93.88,93.92,93.84,93.87,10860.0,83.7293,83.765,83.6937,83.7204,10860.0
2019-01-07 12:20:00,93.88,94.05,93.86,94.01,14774.0,83.7293,83.881,83.7115,83.8453,14774.0
2019-01-07 12:30:00,94.02,94.15,93.99,94.15,12147.0,83.8542,83.9702,83.8275,83.9702,12147.0
2019-01-07 12:40:00,94.11,94.17,94.05,94.08,11455.0,83.9345,83.988,83.881,83.9077,11455.0
2019-01-07 12:50:00,94.08,94.17,93.99,94.12,5692.0,83.9077,83.988,83.8275,83.9434,5692.0
2019-01-07 13:00:00,94.13,94.24,94.13,94.18,41403.0,83.9523,84.0504,83.9523,83.9969,41403.0
2019-01-07 13:10:00,94.2,94.33,94.19,94.3,18057.0,84.0147,84.1307,84.0058,84.1039,18057.0
2019-01-07 13:20:00,94.32,94.34,94.21,94.24,18920.0,84.1218,84.1396,84.0237,84.0504,18920.0
2019-01-07 13:30:00,94.23,94.34,94.18,94.28,21282.0,84.0415,84.1396,83.9969,84.0861,21282.0
2019-01-07 13:40:00,94.25,94.29,94.01,94.01,103937.0,84.0593,84.095,83.8453,83.8453,103937.0
2019-01-07 13:50:00,93.99,94.0,93.89,93.91,19590.0,83.8275,83.8364,83.7383,83.7561,19590.0
2019-01-07 14:00:00,93.94,94.01,93.83,93.86,3252.0,83.7829,83.8453,83.6848,83.7115,3252.0
2019-01-07 14:10:00,93.85,93.94,93.78,93.93,19703.0,83.7026,83.7829,83.6402,83.7739,19703.0
2019-01-07 14:20:00,93.94,93.99,93.83,93.84,20498.0,83.7829,83.8275,83.6848,83.6937,20498.0
2019-01-07 14:30:00,93.8,93.89,93.74,93.74,26757.0,83.658,83.7383,83.6045,83.6045,26757.0
2019-01-07 14:40:00,93.73,93.83,93.69,93.76,18957.0,83.5956,83.6848,83.5599,83.6223,18957.0
2019-01-07 14:50:00,93.76,93.76,93.53,93.56,8117.0,83.6223,83.6223,83.4172,83.4439,8117.0
2019-01-07 15:00:00,93.56,93.82,93.56,93.78,11407.0,83.4439,83.6758,83.4439,83.6402,11407.0
2019-01-07 15:10:00,93.8,93.91,93.73,93.88,12255.0,83.658,83.7561,83.5956,83.7293,12255.0
2019-01-07 15:20:00,93.87,93.96,93.85,93.93,15361.0,83.7204,83.8007,83.7026,83.7739,15361.0
2019-01-07 15:30:00,93.91,93.94,93.7,93.81,36979.0,83.7561,83.7829,83.5688,83.6669,36979.0
2019-01-07 15:40:00,93.79,93.88,93.69,93.87,44653.0,83.6491,83.7293,83.5599,83.7204,44653.0
2019-01-07 15:50:00,93.84,93.84,93.59,93.61,54430.0,83.6937,83.6937,83.4707,83.4885,54430.0
2019-01-08 09:30:00,94.46,94.65,94.38,94.41,38360.0,84.2466,84.4161,84.1753,84.202,38360.0
2019-01-08 09:40:00,94.4,94.67,94.29,94.36,11212.0,84.1931,84.4339,84.095,84.1574,11212.0
2019-01-08 09:50:00,94.38,94.38,94.23,94.27,20351.0,84.1753,84.1753,84.0415,84.0772,20351.0
2019-01-08 10:00:00,94.35,94.5,94.3,94.39,16754.0,84.1485,84.2823,84.1039,84.1842,16754.0
2019-01-08 10:10:00,94.42,94.42,93.82,93.85,96148.0,84.211,84.211,83.6758,83.7026,96148.0
2019-01-08 10:20:00,93.87,94.07,93.87,94.02,14967.0,83.7204,83.8988,83.7204,83.8542,14967.0
2019-01-08 10:30:00,94.02,94.09,93.78,93.93,26307.0,83.8542,83.9166,83.6402,83.7739,26307.0
2019-01-08 10:40:00,93.93,93.93,93.64,93.7,92747.0,83.7739,83.7739,83.5153,83.5688,92747.0
2019-01-08 10:50:00,93.73,93.73,93.56,93.71,27713.0,83.5956,83.5956,83.4439,83.5777,27713.0
2019-01-08 11:00:00,93.73,93.91,93.73,93.91,16745.0,83.5956,83.7561,83.5956,83.7561,16745.0
2019-01-08 11:10:00,93.86,93.96,93.75,93.9,35336.0,83.7115,83.8007,83.6134,83.7472,35336.0
2019-01-08 11:20:00,93.89,93.94,93.81,93.82,8596.0,83.7383,83.7829,83.6669,83.6758,8596.0
2019-01-08 11:30:00,93.75,93.76,93.63,93.72,19485.0,83.6134,83.6223,83.5064,83.5866,19485.0
2019-01-08 11:40:00,93.71,93.85,93.71,93.83,52678.0,83.5777,83.7026,83.5777,83.6848,52678.0
2019-01-08 11:50:00,93.83,94.05,93.75,94.04,67314.0,83.6848,83.881,83.6134,83.872,67314.0
2019-01-08 12:00:00,94.03,94.1,94.0,94.07,23225.0,83.8631,83.9256,83.8364,83.8988,23225.0
2019-01-08 12:10:00,94.07,94.24,94.03,94.2,13659.0,83.8988,84.0504,83.8631,84.0147,13659.0
2019-01-08 12:20:00,94.19,94.3,94.18,94.21,7025.0,84.0058,84.1039,83.9969,84.0237,7025.0
2019-01-08 12:30:00,94.23,94.25,94.01,94.03,31990.0,84.0415,84.0593,83.8453,83.8631,31990.0
2019-01-08 12:40:00,94.06,94.19,93.88,93.89,15236.0,83.8899,84.0058,83.7293,83.7383,15236.0
2019-01-08 12:50:00,93.84,94.04,93.82,94.01,8336.0,83.6937,83.872,83.6758,83.8453,8336.0
2019-01-08 13:00:00,94.01,94.13,93.93,94.1,16668.0,83.8453,83.9523,83.7739,83.9256,16668.0
2019-01-08 13:10:00,94.13,94.24,94.07,94.16,11438.0,83.9523,84.0504,83.8988,83.9791,11438.0
2019-01-08 13:20:00,94.19,94.27,94.18,94.24,6954.0,84.0058,84.0772,83.9969,84.0504,6954.0
2019-01-08 13:30:00,94.24,94.35,94.22,94.28,7598.0,84.0504,84.1485,84.0326,84.0861,7598.0
2019-01-08 13:40:00,94.26,94.29,94.13,94.28,6324.0,84.0683,84.095,83.9523,84.0861,6324.0
2019-01-08 13:50:00,94.29,94.48,94.27,94.4,34509.0,84.095,84.2645,84.0772,84.1931,34509.0
2019-01-08 14:00:00,94.33,94.43,94.31,94.36,7558.0,84.1307,84.2199,84.1129,84.1574,7558.0
2019-01-08 14:10:00,94.36,94.48,94.35,94.4,32107.0,84.1574,84.2645,84.1485,84.1931,32107.0
2019-01-08 14:20:00,94.38,94.39,94.28,94.35,16069.0,84.1753,84.1842,84.0861,84.1485,16069.0
2019-01-08 14:30:00,94.33,94.46,94.32,94.44,25615.0,84.1307,84.2466,84.1218,84.2288,25615.0
2019-01-08 14:40:00,94.45,94.48,94.36,94.46,23868.0,84.2377,84.2645,84.1574,84.2466,23868.0
2019-01-08 14:50:00,94.46,94.46,94.32,94.4,9080.0,84.2466,84.2466,84.1218,84.1931,9080.0
2019-01-08 15:00:00,94.37,94.43,94.24,94.39,10509.0,84.1664,84.2199,84.0504,84.1842,10509.0
2019-01-08 15:10:00,94.37,94.49,94.35,94.48,31598.0,84.1664,84.2734,84.1485,84.2645,31598.0
2019-01-08 15:20:00,94.48,94.56,94.42,94.55,101766.0,84.2645,84.3358,84.211,84.3269,101766.0
2019-01-08 15:30:00,94.56,94.67,94.55,94.64,24302.0,84.3358,84.4339,84.3269,84.4072,24302.0
2019-01-08 15:40:00,94.64,94.69,94.53,94.59,43050.0,84.4072,84.4518,84.3091,84.3626,43050.0
2019-01-08 15:50:00,94.57,94.65,94.52,94.63,71140.0,84.3447,84.4161,84.3001,84.3983,71140.0
2019-01-09 09:30:00,94.97,95.14,94.88,95.03,17691.0,84.7015,84.8531,84.6212,84.755,17691.0
2019-01-09 09:40:00,94.97,95.1,94.93,95.04,15779.0,84.7015,84.8174,84.6658,84.7639,15779.0
2019-01-09 09:50:00,95.05,95.32,95.05,95.27,40938.0,84.7728,85.0136,84.7728,84.9691,40938.0
2019-01-09 10:00:00,95.28,95.35,95.11,95.25,132452.0,84.978,85.0404,84.8264,84.9512,132452.0
2019-01-09 10:10:00,95.25,95.31,95.08,95.17,9958.0,84.9512,85.0047,84.7996,84.8799,9958.0
2019-01-09 10:20:00,95.24,95.29,95.17,95.2,28696.0,84.9423,84.9869,84.8799,84.9066,28696.0
2019-01-09 10:30:00,95.19,95.19,94.88,94.94,31536.0,84.8977,84.8977,84.6212,84.6747,31536.0
2019-01-09 10:40:00,94.91,94.94,94.62,94.72,12736.0,84.648,84.6747,84.3893,84.4785,12736.0
2019-01-09 10:50:00,94.74,94.84,94.73,94.8,68996.0,84.4964,84.5855,84.4874,84.5499,68996.0
2019-01-09 11:00:00,94.83,95.11,94.82,95.02,25096.0,84.5766,84.8264,84.5677,84.7461,25096.0
2019-01-09 11:10:00,95.09,95.18,95.02,95.11,16452.0,84.8085,84.8888,84.7461,84.8264,16452.0
2019-01-09 11:20:00,95.09,95.31,95.0,95.25,17000.0,84.8085,85.0047,84.7282,84.9512,17000.0
2019-01-09 11:30:00,95.26,95.32,95.18,95.26,28335.0,84.9601,85.0136,84.8888,84.9601,28335.0
2019-01-09 11:40:00,95.27,95.4,95.2,95.36,19491.0,84.9691,85.085,84.9066,85.0493,19491.0
2019-01-09 11:50:00,95.36,95.52,95.33,95.34,14405.0,85.0493,85.192,85.0226,85.0315,14405.0
2019-01-09 12:00:00,95.32,95.38,95.27,95.29,7470.0,85.0136,85.0672,84.9691,84.9869,7470.0
2019-01-09 12:10:00,95.29,95.4,95.29,95.4,31908.0,84.9869,85.085,84.9869,85.085,31908.0
2019-01-09 12:20:00,95.42,95.46,95.39,95.4,8289.0,85.1028,85.1385,85.0761,85.085,8289.0
2019-01-09 12:30:00,95.42,95.52,95.41,95.48,23235.0,85.1028,85.192,85.0939,85.1563,23235.0
2019-01-09 12:40:00,95.48,95.61,95.44,95.53,20089.0,85.1563,85.2723,85.1207,85.2009,20089.0
2019-01-09 12:50:00,95.54,95.62,95.54,95.61,4839.0,85.2099,85.2812,85.2099,85.2723,4839.0
2019-01-09 13:00:00,95.61,95.62,95.47,95.51,7560.0,85.2723,85.2812,85.1474,85.1831,7560.0
2019-01-09 13:10:00,95.5,95.56,95.45,95.55,19359.0,85.1742,85.2277,85.1296,85.2188,19359.0
2019-01-09 13:20:00,95.56,95.58,95.53,95.53,12581.0,85.2277,85.2455,85.2009,85.2009,12581.0
2019-01-09 13:30:00,95.54,95.56,95.41,95.41,12153.0,85.2099,85.2277,85.0939,85.0939,12153.0
2019-01-09 13:40:00,95.41,95.47,95.41,95.44,15540.0,85.0939,85.1474,85.0939,85.1207,15540.0
2019-01-09 13:50:00,95.43,95.43,95.3,95.4,24730.0,85.1118,85.1118,84.9958,85.085,24730.0
2019-01-09 14:00:00,95.38,95.66,95.38,95.63,16118.0,85.0672,85.3169,85.0672,85.2901,16118.0
2019-01-09 14:10:00,95.62,95.62,95.25,95.26,38882.0,85.2812,85.2812,84.9512,84.9601,38882.0
2019-01-09 14:20:00,95.21,95.25,95.12,95.21,21607.0,84.9155,84.9512,84.8353,84.9155,21607.0
2019-01-09 14:30:00,95.2,95.37,95.15,95.35,10366.0,84.9066,85.0582,84.862,85.0404,10366.0
2019-01-09 14:40:00,95.34,95.53,95.32,95.5,122142.0,85.0315,85.2009,85.0136,85.1742,122142.0
2019-01-09 14:50:00,95.58,95.58,95.48,95.49,13957.0,85.2455,85.2455,85.1563,85.1653,13957.0
2019-01-09 15:00:00,95.47,95.56,95.45,95.51,12574.0,85.1474,85.2277,85.1296,85.1831,12574.0
2019-01-09 15:10:00,95.56,95.58,95.46,95.55,33389.0,85.2277,85.2455,85.1385,85.2188,33389.0
2019-01-09 15:20:00,95.55,95.6,95.51,95.52,34184.0,85.2188,85.2634,85.1831,85.192,34184.0
2019-01-09 15:30:00,95.5,95.57,95.36,95.38,22525.0,85.1742,85.2366,85.0493,85.0672,22525.0
2019-01-09 15:40:00,95.39,95.4,95.15,95.2,36338.0,85.0761,85.085,84.862,84.9066,36338.0
2019-01-09 15:50:00,95.19,95.31,95.11,95.29,42369.0,84.8977,85.0047,84.8264,84.9869,42369.0
2019-01-10 09:30:00,94.72,94.78,94.48,94.59,119891.0,84.4785,84.532,84.2645,84.3626,119891.0
2019-01-10 09:40:00,94.63,94.63,94.51,94.55,5319.0,84.3983,84.3983,84.2912,84.3269,5319.0
2019-01-10 09:50:00,94.58,94.66,94.51,94.65,17756.0,84.3537,84.425,84.2912,84.4161,17756.0
2019-01-10 10:00:00,94.7,94.85,94.7,94.83,20911.0,84.4607,84.5945,84.4607,84.5766,20911.0
2019-01-10 10:10:00,94.87,94.93,94.62,94.78,18516.0,84.6123,84.6658,84.3893,84.532,18516.0
2019-01-10 10:20:00,94.78,95.1,94.78,95.1,15993.0,84.532,84.8174,84.532,84.8174,15993.0
2019-01-10 10:30:00,95.09,95.15,95.04,95.11,6644.0,84.8085,84.862,84.7639,84.8264,6644.0
2019-01-10 10:40:00,95.09,95.15,95.05,95.13,5181.0,84.8085,84.862,84.7728,84.8442,5181.0
2019-01-10 10:50:00,95.17,95.27,95.16,95.27,9613.0,84.8799,84.9691,84.8709,84.9691,9613.0
2019-01-10 11:00:00,95.25,95.36,95.2,95.3,409248.0,84.9512,85.0493,84.9066,84.9958,409248.0
2019-01-10 11:10:00,95.3,95.44,95.28,95.34,20574.0,84.9958,85.1207,84.978,85.0315,20574.0
2019-01-10 11:20:00,95.33,95.41,95.29,95.33,20750.0,85.0226,85.0939,84.9869,85.0226,20750.0
2019-01-10 11:30:00,95.32,95.57,95.32,95.53,11841.0,85.0136,85.2366,85.0136,85.2009,11841.0
2019-01-10 11:40:00,95.53,95.54,95.45,95.51,3568.0,85.2009,85.2099,85.1296,85.1831,3568.0
2019-01-10 11:50:00,95.48,95.52,95.43,95.52,12660.0,85.1563,85.192,85.1118,85.192,12660.0
2019-01-10 12:00:00,95.52,95.64,95.38,95.38,19946.0,85.192,85.299,85.0672,85.0672,19946.0
2019-01-10 12:10:00,95.41,95.49,95.39,95.47,7389.0,85.0939,85.1653,85.0761,85.1474,7389.0
2019-01-10 12:20:00,95.46,95.61,95.42,95.59,22333.0,85.1385,85.2723,85.1028,85.2545,22333.0
2019-01-10 12:30:00,95.6,95.61,95.54,95.56,6549.0,85.2634,85.2723,85.2099,85.2277,6549.0
2019-01-10 12:40:00,95.53,95.72,95.46,95.62,15577.0,85.2009,85.3704,85.1385,85.2812,15577.0
2019-01-10 12:50:00,95.6,95.73,95.57,95.62,8637.0,85.2634,85.3793,85.2366,85.2812,8637.0
2019-01-10 13:00:00,95.59,95.6,95.23,95.24,28314.0,85.2545,85.2634,84.9334,84.9423,28314.0
2019-01-10 13:10:00,95.22,95.29,95.1,95.21,10801.0,84.9245,84.9869,84.8174,84.9155,10801.0
2019-01-10 13:20:00,95.19,95.26,95.15,95.25,4480.0,84.8977,84.9601,84.862,84.9512,4480.0
2019-01-10 13:30:00,95.27,95.27,95.09,95.09,22610.0,84.9691,84.9691,84.8085,84.8085,22610.0
2019-01-10 13:40:00,95.08,95.14,94.99,95.13,11994.0,84.7996,84.8531,84.7193,84.8442,11994.0
2019-01-10 13:50:00,95.15,95.27,95.13,95.26,10150.0,84.862,84.9691,84.8442,84.9601,10150.0
2019-01-10 14:00:00,95.32,95.58,95.32,95.57,9609.0,85.0136,85.2455,85.0136,85.2366,9609.0
2019-01-10 14:10:00,95.57,95.68,95.56,95.67,10185.0,85.2366,85.3347,85.2277,85.3258,10185.0
2019-01-10 14:20:00,95.71,95.8,95.64,95.67,17041.0,85.3615,85.4417,85.299,85.3258,17041.0
2019-01-10 14:30:00,95.65,95.67,95.57,95.58,19239.0,85.308,85.3258,85.2366,85.2455,19239.0
2019-01-10 14:40:00,95.61,95.73,95.53,95.53,17181.0,85.2723,85.3793,85.2009,85.2009,17181.0
2019-01-10 14:50:00,95.54,95.6,95.46,95.6,12467.0,85.2099,85.2634,85.1385,85.2634,12467.0
2019-01-10 15:00:00,95.59,95.72,95.59,95.66,12325.0,85.2545,85.3704,85.2545,85.3169,12325.0
2019-01-10 15:10:00,95.62,95.71,95.56,95.67,33894.0,85.2812,85.3615,85.2277,85.3258,33894.0
2019-01-10 15:20:00,95.66,95.74,95.61,95.73,79966.0,85.3169,85.3882,85.2723,85.3793,79966.0
2019-01-10 15:30:00,95.74,95.8,95.67,95.75,56228.0,85.3882,85.4417,85.3258,85.3972,56228.0
2019-01-10 15:40:00,95.77,95.9,95.77,95.8,92329.0,85.415,85.5309,85.415,85.4417,92329.0
2019-01-10 15:50:00,95.81,95.92,95.79,95.88,129035.0,85.4507,85.5488,85.4328,85.5131,129035.0
2019-01-11 09:30:00,95.45,95.46,95.31,95.34,125141.0,85.1296,85.1385,85.0047,85.0315,125141.0
2019-01-11 09:40:00,95.38,95.48,95.25,95.45,9094.0,85.0672,85.1563,84.9512,85.1296,9094.0
2019-01-11 09:50:00,95.3,95.42,95.24,95.4,8126.0,84.9958,85.1028,84.9423,85.085,8126.0
2019-01-11 10:00:00,95.39,95.56,95.37,95.56,34149.0,85.0761,85.2277,85.0582,85.2277,34149.0
2019-01-11 10:10:00,95.57,95.58,95.39,95.46,117671.0,85.2366,85.2455,85.0761,85.1385,117671.0
2019-01-11 10:20:00,95.45,95.46,95.27,95.27,20151.0,85.1296,85.1385,84.9691,84.9691,20151.0
2019-01-11 10:30:00,95.25,95.43,95.2,95.4,36057.0,84.9512,85.1118,84.9066,85.085,36057.0
2019-01-11 10:40:00,95.41,95.47,95.33,95.41,25712.0,85.0939,85.1474,85.0226,85.0939,25712.0
2019-01-11 10:50:00,95.43,95.61,95.32,95.61,15217.0,85.1118,85.2723,85.0136,85.2723,15217.0
2019-01-11 11:00:00,95.66,95.66,95.51,95.59,12480.0,85.3169,85.3169,85.1831,85.2545,12480.0
2019-01-11 11:10:00,95.59,95.61,95.43,95.6,24459.0,85.2545,85.2723,85.1118,85.2634,24459.0
2019-01-11 11:20:00,95.59,95.64,95.53,95.58,16823.0,85.2545,85.299,85.2009,85.2455,16823.0
2019-01-11 11:30:00,95.6,95.67,95.58,95.65,14505.0,85.2634,85.3258,85.2455,85.308,14505.0
2019-01-11 11:40:00,95.69,95.8,95.62,95.8,39381.0,85.3436,85.4417,85.2812,85.4417,39381.0
2019-01-11 11:50:00,95.8,95.8,95.71,95.77,58018.0,85.4417,85.4417,85.3615,85.415,58018.0
2019-01-11 12:00:00,95.77,95.84,95.74,95.75,38076.0,85.415,85.4774,85.3882,85.3972,38076.0
2019-01-11 12:10:00,95.74,95.82,95.71,95.77,14842.0,85.3882,85.4596,85.3615,85.415,14842.0
2019-01-11 12:20:00,95.77,95.85,95.7,95.82,19805.0,85.415,85.4863,85.3526,85.4596,19805.0
2019-01-11 12:30:00,95.83,96.02,95.82,95.99,41668.0,85.4685,85.638,85.4596,85.6112,41668.0
2019-01-11 12:40:00,96.0,96.04,95.94,95.96,23474.0,85.6201,85.6558,85.5666,85.5844,23474.0
2019-01-11 12:50:00,95.96,96.04,95.96,96.01,35927.0,85.5844,85.6558,85.5844,85.629,35927.0
2019-01-11 13:00:00,96.02,96.02,95.85,95.89,16230.0,85.638,85.638,85.4863,85.522,16230.0
2019-01-11 13:10:00,95.91,95.92,95.78,95.84,14007.0,85.5399,85.5488,85.4239,85.4774,14007.0
2019-01-11 13:20:00,95.83,95.83,95.7,95.78,14231.0,85.4685,85.4685,85.3526,85.4239,14231.0
2019-01-11 13:30:00,95.79,95.83,95.74,95.78,24441.0,85.4328,85.4685,85.3882,85.4239,24441.0
2019-01-11 13:40:00,95.78,95.87,95.78,95.82,20013.0,85.4239,85.5042,85.4239,85.4596,20013.0
2019-01-11 13:50:00,95.81,95.94,95.81,95.9,16212.0,85.4507,85.5666,85.4507,85.5309,16212.0
2019-01-11 14:00:00,95.89,95.92,95.83,95.91,17679.0,85.522,85.5488,85.4685,85.5399,17679.0
2019-01-11 14:10:00,95.9,95.98,95.9,95.91,23378.0,85.5309,85.6023,85.5309,85.5399,23378.0
2019-01-11 14:20:00,95.91,95.95,95.84,95.93,20952.0,85.5399,85.5755,85.4774,85.5577,20952.0
2019-01-11 14:30:00,95.93,95.94,95.86,95.91,14166.0,85.5577,85.5666,85.4953,85.5399,14166.0
2019-01-11 14:40:00,95.9,95.92,95.82,95.83,15211.0,85.5309,85.5488,85.4596,85.4685,15211.0
2019-01-11 14:50:00,95.86,95.88,95.72,95.75,45452.0,85.4953,85.5131,85.3704,85.3972,45452.0
2019-01-11 15:00:00,95.74,95.9,95.73,95.84,138658.0,85.3882,85.5309,85.3793,85.4774,138658.0
2019-01-11 15:10:00,95.84,95.86,95.76,95.8,28244.0,85.4774,85.4953,85.4061,85.4417,28244.0
2019-01-11 15:20:00,95.79,95.81,95.73,95.73,22268.0,85.4328,85.4507,85.3793,85.3793,22268.0
2019-01-11 15:30:00,95.73,95.93,95.7,95.9,263786.0,85.3793,85.5577,85.3526,85.5309,263786.0
2019-01-11 15:40:00,95.91,95.99,95.9,95.97,294173.0,85.5399,85.6112,85.5309,85.5934,294173.0
2019-01-11 15:50:00,95.97,95.99,95.9,95.98,140740.0,85.5934,85.6112,85.5309,85.6023,140740.0
2019-01-14 09:30:00,95.28,95.28,95.06,95.19,35990.0,84.978,84.978,84.7818,84.8977,35990.0
2019-01-14 09:40:00,95.23,95.42,95.23,95.4,17505.0,84.9334,85.1028,84.9334,85.085,17505.0
2019-01-14 09:50:00,95.43,95.57,95.39,95.47,4629.0,85.1118,85.2366,85.0761,85.1474,4629.0
2019-01-14 10:00:00,95.46,95.69,95.41,95.66,20580.0,85.1385,85.3436,85.0939,85.3169,20580.0
2019-01-14 10:10:00,95.68,95.7,95.56,95.59,10598.0,85.3347,85.3526,85.2277,85.2545,10598.0
2019-01-14 10:20:00,95.67,95.67,95.5,95.57,9063.0,85.3258,85.3258,85.1742,85.2366,9063.0
2019-01-14 10:30:00,95.57,95.7,95.55,95.65,20616.0,85.2366,85.3526,85.2188,85.308,20616.0
2019-01-14 10:40:00,95.62,95.73,95.5,95.51,7345.0,85.2812,85.3793,85.1742,85.1831,7345.0
2019-01-14 10:50:00,95.56,95.68,95.47,95.6,7843.0,85.2277,85.3347,85.1474,85.2634,7843.0
2019-01-14 11:00:00,95.6,95.65,95.51,95.55,5902.0,85.2634,85.308,85.1831,85.2188,5902.0
2019-01-14 11:10:00,95.5,95.53,95.33,95.33,41332.0,85.1742,85.2009,85.0226,85.0226,41332.0
2019-01-14 11:20:00,95.35,95.4,95.32,95.39,25839.0,85.0404,85.085,85.0136,85.0761,25839.0
2019-01-14 11:30:00,95.38,95.59,95.36,95.53,84608.0,85.0672,85.2545,85.0493,85.2009,84608.0
2019-01-14 11:40:00,95.58,95.61,95.53,95.55,35796.0,85.2455,85.2723,85.2009,85.2188,35796.0
2019-01-14 11:50:00,95.55,95.56,95.42,95.43,4654.0,85.2188,85.2277,85.1028,85.1118,4654.0
2019-01-14 12:00:00,95.46,95.52,95.43,95.51,3774.0,85.1385,85.192,85.1118,85.1831,3774.0
2019-01-14 12:10:00,95.52,95.73,95.5,95.71,27001.0,85.192,85.3793,85.1742,85.3615,27001.0
2019-01-14 12:20:00,95.7,95.71,95.64,95.67,11119.0,85.3526,85.3615,85.299,85.3258,11119.0
2019-01-14 12:30:00,95.67,95.67,95.6,95.65,4964.0,85.3258,85.3258,85.2634,85.308,4964.0
2019-01-14 12:40:00,95.64,95.7,95.61,95.63,12267.0,85.299,85.3526,85.2723,85.2901,12267.0
2019-01-14 12:50:00,95.64,95.64,95.6,95.61,3818.0,85.299,85.299,85.2634,85.2723,3818.0
2019-01-14 13:00:00,95.61,95.63,95.56,95.59,4848.0,85.2723,85.2901,85.2277,85.2545,4848.0
2019-01-14 13:10:00,95.64,95.76,95.62,95.76,10101.0,85.299,85.4061,85.2812,85.4061,10101.0
2019-01-14 13:20:00,95.75,95.8,95.71,95.73,12551.0,85.3972,85.4417,85.3615,85.3793,12551.0
2019-01-14 13:30:00,95.74,95.78,95.73,95.77,6498.0,85.3882,85.4239,85.3793,85.415,6498.0
2019-01-14 13:40:00,95.76,95.8,95.72,95.73,8272.0,85.4061,85.4417,85.3704,85.3793,8272.0
2019-01-14 13:50:00,95.76,95.77,95.7,95.72,5012.0,85.4061,85.415,85.3526,85.3704,5012.0
2019-01-14 14:00:00,95.73,95.76,95.65,95.65,15359.0,85.3793,85.4061,85.308,85.308,15359.0
2019-01-14 14:10:00,95.67,95.67,95.56,95.56,11072.0,85.3258,85.3258,85.2277,85.2277,11072.0
2019-01-14 14:20:00,95.58,95.59,95.52,95.56,11865.0,85.2455,85.2545,85.192,85.2277,11865.0
2019-01-14 14:30:00,95.58,95.61,95.56,95.6,15505.0,85.2455,85.2723,85.2277,85.2634,15505.0
2019-01-14 14:40:00,95.62,95.72,95.6,95.71,9598.0,85.2812,85.3704,85.2634,85.3615,9598.0
2019-01-14 14:50:00,95.71,95.78,95.7,95.75,5961.0,85.3615,85.4239,85.3526,85.3972,5961.0
2019-01-14 15:00:00,95.76,95.79,95.7,95.75,17762.0,85.4061,85.4328,85.3526,85.3972,17762.0
2019-01-14 15:10:00,95.73,95.74,95.65,95.7,8295.0,85.3793,85.3882,85.308,85.3526,8295.0
2019-01-14 15:20:00,95.68,95.73,95.61,95.61,31331.0,85.3347,85.3793,85.2723,85.2723,31331.0
2019-01-14 15:30:00,95.61,95.68,95.61,95.64,17265.0,85.2723,85.3347,85.2723,85.299,17265.0
2019-01-14 15:40:00,95.65,95.65,95.5,95.51,37562.0,85.308,85.308,85.1742,85.1831,37562.0
2019-01-14 15:50:00,95.52,95.58,95.41,95.44,74847.0,85.192,85.2455,85.0939,85.1207,74847.0
2019-01-15 09:30:00,95.52,95.94,95.52,95.94,51988.0,85.192,85.5666,85.192,85.5666,51988.0
2019-01-15 09:40:00,95.93,95.93,95.8,95.81,18005.0,85.5577,85.5577,85.4417,85.4507,18005.0
2019-01-15 09:50:00,95.82,95.91,95.72,95.81,24368.0,85.4596,85.5399,85.3704,85.4507,24368.0
2019-01-15 10:00:00,95.83,96.16,95.82,95.97,53965.0,85.4685,85.7628,85.4596,85.5934,53965.0
2019-01-15 10:10:00,95.97,95.98,95.67,95.75,39160.0,85.5934,85.6023,85.3258,85.3972,39160.0
2019-01-15 10:20:00,95.77,95.77,95.61,95.75,10676.0,85.415,85.415,85.2723,85.3972,10676.0
2019-01-15 10:30:00,95.77,95.82,95.67,95.77,11243.0,85.415,85.4596,85.3258,85.415,11243.0
2019-01-15 10:40:00,95.81,95.93,95.76,95.77,38161.0,85.4507,85.5577,85.4061,85.415,38161.0
2019-01-15 10:50:00,95.81,95.99,95.8,95.93,38358.0,85.4507,85.6112,85.4417,85.5577,38358.0
2019-01-15 11:00:00,95.96,96.02,95.92,95.96,10800.0,85.5844,85.638,85.5488,85.5844,10800.0
2019-01-15 11:10:00,95.93,95.94,95.83,95.92,19753.0,85.5577,85.5666,85.4685,85.5488,19753.0
2019-01-15 11:20:00,95.93,95.94,95.78,95.87,18899.0,85.5577,85.5666,85.4239,85.5042,18899.0
2019-01-15 11:30:00,95.86,95.87,95.81,95.86,7044.0,85.4953,85.5042,85.4507,85.4953,7044.0
2019-01-15 11:40:00,95.86,95.98,95.86,95.95,16224.0,85.4953,85.6023,85.4953,85.5755,16224.0
2019-01-15 11:50:00,95.96,96.16,95.93,96.11,21890.0,85.5844,85.7628,85.5577,85.7182,21890.0
2019-01-15 12:00:00,96.12,96.27,96.09,96.13,14470.0,85.7272,85.8609,85.7004,85.7361,14470.0
2019-01-15 12:10:00,96.14,96.27,96.13,96.22,9288.0,85.745,85.8609,85.7361,85.8163,9288.0
2019-01-15 12:20:00,96.25,96.31,96.21,96.25,38327.0,85.8431,85.8966,85.8074,85.8431,38327.0
2019-01-15 12:30:00,96.24,96.25,96.13,96.16,8160.0,85.8342,85.8431,85.7361,85.7628,8160.0
2019-01-15 12:40:00,96.17,96.21,96.11,96.17,7177.0,85.7717,85.8074,85.7182,85.7717,7177.0
2019-01-15 12:50:00,96.15,96.15,95.99,96.07,10536.0,85.7539,85.7539,85.6112,85.6826,10536.0
2019-01-15 13:00:00,96.06,96.08,96.01,96.06,3643.0,85.6736,85.6915,85.629,85.6736,3643.0
2019-01-15 13:10:00,96.04,96.07,95.97,96.0,11396.0,85.6558,85.6826,85.5934,85.6201,11396.0
2019-01-15 13:20:00,96.02,96.06,96.0,96.04,7356.0,85.638,85.6736,85.6201,85.6558,7356.0
2019-01-15 13:30:00,96.03,96.14,96.03,96.11,10821.0,85.6469,85.745,85.6469,85.7182,10821.0
2019-01-15 13:40:00,96.12,96.15,96.05,96.09,7335.0,85.7272,85.7539,85.6647,85.7004,7335.0
2019-01-15 13:50:00,96.08,96.12,96.08,96.09,6469.0,85.6915,85.7272,85.6915,85.7004,6469.0
2019-01-15 14:00:00,96.1,96.21,96.05,96.09,17650.0,85.7093,85.8074,85.6647,85.7004,17650.0
2019-01-15 14:10:00,96.11,96.13,95.99,96.05,32815.0,85.7182,85.7361,85.6112,85.6647,32815.0
2019-01-15 14:20:00,96.03,96.03,95.76,95.76,37071.0,85.6469,85.6469,85.4061,85.4061,37071.0
2019-01-15 14:30:00,95.71,95.83,95.65,95.76,16463.0,85.3615,85.4685,85.308,85.4061,16463.0
2019-01-15 14:40:00,95.73,95.9,95.73,95.82,11780.0,85.3793,85.5309,85.3793,85.4596,11780.0
2019-01-15 14:50:00,95.85,95.96,95.85,95.96,18540.0,85.4863,85.5844,85.4863,85.5844,18540.0
2019-01-15 15:00:00,95.94,96.12,95.93,96.1,16854.0,85.5666,85.7272,85.5577,85.7093,16854.0
2019-01-15 15:10:00,96.11,96.12,96.02,96.03,9322.0,85.7182,85.7272,85.638,85.6469,9322.0
2019-01-15 15:20:00,96.0,96.05,95.97,96.04,11554.0,85.6201,85.6647,85.5934,85.6558,11554.0
2019-01-15 15:30:00,96.03,96.06,95.97,96.02,40445.0,85.6469,85.6736,85.5934,85.638,40445.0
2019-01-15 15:40:00,96.01,96.24,96.0,96.18,33018.0,85.629,85.8342,85.6201,85.7807,33018.0
2019-01-15 15:50:00,96.17,96.19,96.1,96.18,80084.0,85.7717,85.7896,85.7093,85.7807,80084.0
2019-01-16 09:30:00,96.26,96.46,96.21,96.45,20933.0,85.852,86.0304,85.8074,86.0215,20933.0
2019-01-16 09:40:00,96.42,96.56,96.39,96.47,31557.0,85.9947,86.1196,85.968,86.0393,31557.0
2019-01-16 09:50:00,96.45,96.49,96.42,96.48,10437.0,86.0215,86.0571,85.9947,86.0482,10437.0
2019-01-16 10:00:00,96.51,96.58,96.5,96.55,19800.0,86.075,86.1374,86.0661,86.1107,19800.0
2019-01-16 10:10:00,96.55,96.57,96.5,96.51,10433.0,86.1107,86.1285,86.0661,86.075,10433.0
2019-01-16 10:20:00,96.53,96.53,96.39,96.41,17797.0,86.0928,86.0928,85.968,85.9858,17797.0
2019-01-16 10:30:00,96.43,96.43,96.29,96.3,8715.0,86.0036,86.0036,85.8788,85.8877,8715.0
2019-01-16 10:40:00,96.28,96.35,96.17,96.35,10860.0,85.8699,85.9323,85.7717,85.9323,10860.0
2019-01-16 10:50:00,96.39,96.48,96.38,96.47,17727.0,85.968,86.0482,85.959,86.0393,17727.0
2019-01-16 11:00:00,96.49,96.5,96.27,96.34,17075.0,86.0571,86.0661,85.8609,85.9234,17075.0
2019-01-16 11:10:00,96.38,96.54,96.37,96.51,30926.0,85.959,86.1017,85.9501,86.075,30926.0
2019-01-16 11:20:00,96.54,96.56,96.43,96.53,13779.0,86.1017,86.1196,86.0036,86.0928,13779.0
2019-01-16 11:30:00,96.53,96.62,96.48,96.56,22878.0,86.0928,86.1731,86.0482,86.1196,22878.0
2019-01-16 11:40:00,96.52,96.57,96.42,96.43,8155.0,86.0839,86.1285,85.9947,86.0036,8155.0
2019-01-16 11:50:00,96.4,96.42,96.33,96.38,10742.0,85.9769,85.9947,85.9144,85.959,10742.0
2019-01-16 12:00:00,96.42,96.45,96.37,96.38,9089.0,85.9947,86.0215,85.9501,85.959,9089.0
2019-01-16 12:10:00,96.43,96.48,96.29,96.46,11489.0,86.0036,86.0482,85.8788,86.0304,11489.0
2019-01-16 12:20:00,96.44,96.49,96.39,96.47,8277.0,86.0126,86.0571,85.968,86.0393,8277.0
2019-01-16 12:30:00,96.48,96.48,96.38,96.41,12656.0,86.0482,86.0482,85.959,85.9858,12656.0
2019-01-16 12:40:00,96.47,96.52,96.45,96.5,16828.0,86.0393,86.0839,86.0215,86.0661,16828.0
2019-01-16 12:50:00,96.5,96.55,96.5,96.52,7051.0,86.0661,86.1107,86.0661,86.0839,7051.0
2019-01-16 13:00:00,96.48,96.49,96.41,96.46,10882.0,86.0482,86.0571,85.9858,86.0304,10882.0
2019-01-16 13:10:00,96.47,96.49,96.41,96.48,6770.0,86.0393,86.0571,85.9858,86.0482,6770.0
2019-01-16 13:20:00,96.49,96.52,96.47,96.51,31780.0,86.0571,86.0839,86.0393,86.075,31780.0
2019-01-16 13:30:00,96.51,96.56,96.51,96.54,15287.0,86.075,86.1196,86.075,86.1017,15287.0
2019-01-16 13:40:00,96.54,96.55,96.48,96.55,11733.0,86.1017,86.1107,86.0482,86.1107,11733.0
2019-01-16 13:50:00,96.53,96.56,96.5,96.55,17419.0,86.0928,86.1196,86.0661,86.1107,17419.0
2019-01-16 14:00:00,96.54,96.63,96.54,96.59,10622.0,86.1017,86.182,86.1017,86.1463,10622.0
2019-01-16 14:10:00,96.6,96.66,96.58,96.63,15772.0,86.1553,86.2088,86.1374,86.182,15772.0
2019-01-16 14:20:00,96.65,96.7,96.64,96.69,8774.0,86.1998,86.2444,86.1909,86.2355,8774.0
2019-01-16 14:30:00,96.69,96.78,96.69,96.73,13549.0,86.2355,86.3158,86.2355,86.2712,13549.0
2019-01-16 14:40:00,96.73,96.76,96.67,96.69,12896.0,86.2712,86.298,86.2177,86.2355,12896.0
2019-01-16 14:50:00,96.7,96.72,96.59,96.61,35845.0,86.2444,86.2623,86.1463,86.1642,35845.0
2019-01-16 15:00:00,96.58,96.7,96.57,96.62,8078.0,86.1374,86.2444,86.1285,86.1731,8078.0
2019-01-16 15:10:00,96.64,96.66,96.57,96.65,22908.0,86.1909,86.2088,86.1285,86.1998,22908.0
2019-01-16 15:20:00,96.65,96.7,96.63,96.68,26537.0,86.1998,86.2444,86.182,86.2266,26537.0
2019-01-16 15:30:00,96.68,96.69,96.48,96.57,36577.0,86.2266,86.2355,86.0482,86.1285,36577.0
2019-01-16 15:40:00,96.58,96.58,96.46,96.52,43595.0,86.1374,86.1374,86.0304,86.0839,43595.0
2019-01-16 15:50:00,96.53,96.54,96.4,96.42,61751.0,86.0928,86.1017,85.9769,85.9947,61751.0
2019-01-17 09:30:00,96.1,96.41,96.04,96.28,14529.0,85.7093,85.9858,85.6558,85.8699,14529.0
2019-01-17 09:40:00,96.3,96.42,96.27,96.4,14490.0,85.8877,85.9947,85.8609,85.9769,14490.0
2019-01-17 09:50:00,96.39,96.5,96.37,96.48,12785.0,85.968,86.0661,85.9501,86.0482,12785.0
2019-01-17 10:00:00,96.48,96.49,96.39,96.42,17259.0,86.0482,86.0571,85.968,85.9947,17259.0
2019-01-17 10:10:00,96.41,96.57,96.37,96.38,11996.0,85.9858,86.1285,85.9501,85.959,11996.0
2019-01-17 10:20:00,96.38,96.54,96.32,96.53,12403.0,85.959,86.1017,85.9055,86.0928,12403.0
2019-01-17 10:30:00,96.49,96.54,96.46,96.46,5538.0,86.0571,86.1017,86.0304,86.0304,5538.0
2019-01-17 10:40:00,96.51,96.55,96.43,96.47,6971.0,86.075,86.1107,86.0036,86.0393,6971.0
2019-01-17 10:50:00,96.51,96.62,96.48,96.59,7150.0,86.075,86.1731,86.0482,86.1463,7150.0
2019-01-17 11:00:00,96.61,96.74,96.61,96.72,13134.0,86.1642,86.2801,86.1642,86.2623,13134.0
2019-01-17 11:10:00,96.73,96.77,96.67,96.69,4544.0,86.2712,86.3069,86.2177,86.2355,4544.0
2019-01-17 11:20:00,96.73,96.74,96.69,96.7,2476.0,86.2712,86.2801,86.2355,86.2444,2476.0
2019-01-17 11:30:00,96.7,96.77,96.69,96.76,5919.0,86.2444,86.3069,86.2355,86.298,5919.0
2019-01-17 11:40:00,96.76,96.83,96.75,96.76,7482.0,86.298,86.3604,86.289,86.298,7482.0
2019-01-17 11:50:00,96.75,96.78,96.71,96.75,8888.0,86.289,86.3158,86.2534,86.289,8888.0
2019-01-17 12:00:00,96.71,96.79,96.69,96.71,9099.0,86.2534,86.3247,86.2355,86.2534,9099.0
2019-01-17 12:10:00,96.73,96.81,96.71,96.76,11144.0,86.2712,86.3425,86.2534,86.298,11144.0
2019-01-17 12:20:00,96.75,96.78,96.72,96.77,6032.0,86.289,86.3158,86.2623,86.3069,6032.0
2019-01-17 12:30:00,96.78,96.79,96.75,96.75,6763.0,86.3158,86.3247,86.289,86.289,6763.0
2019-01-17 12:40:00,96.77,96.79,96.67,96.71,3598.0,86.3069,86.3247,86.2177,86.2534,3598.0
2019-01-17 12:50:00,96.67,96.69,96.61,96.64,3088.0,86.2177,86.2355,86.1642,86.1909,3088.0
2019-01-17 13:00:00,96.65,96.76,96.64,96.76,7992.0,86.1998,86.298,86.1909,86.298,7992.0
2019-01-17 13:10:00,96.78,96.82,96.77,96.8,1703.0,86.3158,86.3515,86.3069,86.3336,1703.0
2019-01-17 13:20:00,96.8,96.92,96.79,96.89,17010.0,86.3336,86.4407,86.3247,86.4139,17010.0
2019-01-17 13:30:00,96.88,96.9,96.88,96.9,6614.0,86.405,86.4228,86.405,86.4228,6614.0
2019-01-17 13:40:00,96.89,96.89,96.82,96.86,10887.0,86.4139,86.4139,86.3515,86.3871,10887.0
2019-01-17 13:50:00,96.86,96.91,96.81,96.91,16780.0,86.3871,86.4317,86.3425,86.4317,16780.0
2019-01-17 14:00:00,96.91,96.92,96.89,96.9,9265.0,86.4317,86.4407,86.4139,86.4228,9265.0
2019-01-17 14:10:00,96.9,96.9,96.86,96.87,11801.0,86.4228,86.4228,86.3871,86.3961,11801.0
2019-01-17 14:20:00,96.86,96.87,96.77,96.83,5319.0,86.3871,86.3961,86.3069,86.3604,5319.0
2019-01-17 14:30:00,96.83,97.08,96.79,97.02,54409.0,86.3604,86.5834,86.3247,86.5298,54409.0
2019-01-17 14:40:00,97.05,97.65,97.04,97.62,71708.0,86.5566,87.0917,86.5477,87.065,71708.0
2019-01-17 14:50:00,97.63,97.64,97.09,97.22,107287.0,87.0739,87.0828,86.5923,86.7082,107287.0
2019-01-17 15:00:00,97.19,97.21,96.91,97.05,66133.0,86.6815,86.6993,86.4317,86.5566,66133.0
2019-01-17 15:10:00,97.07,97.08,96.97,97.07,41982.0,86.5744,86.5834,86.4852,86.5744,41982.0
2019-01-17 15:20:00,97.09,97.23,97.02,97.21,59342.0,86.5923,86.7171,86.5298,86.6993,59342.0
2019-01-17 15:30:00,97.24,97.37,97.23,97.29,28243.0,86.7261,86.842,86.7171,86.7706,28243.0
2019-01-17 15:40:00,97.31,97.32,97.19,97.2,53214.0,86.7885,86.7974,86.6815,86.6904,53214.0
2019-01-17 15:50:00,97.2,97.32,97.11,97.32,99972.0,86.6904,86.7974,86.6101,86.7974,99972.0
2019-01-18 09:30:00,97.94,98.1,97.92,97.95,52129.0,87.3504,87.4931,87.3325,87.3593,52129.0
2019-01-18 09:40:00,97.95,98.09,97.82,97.99,26106.0,87.3593,87.4841,87.2433,87.395,26106.0
2019-01-18 09:50:00,97.98,98.02,97.85,97.95,20441.0,87.386,87.4217,87.2701,87.3593,20441.0
2019-01-18 10:00:00,97.97,98.01,97.82,97.94,28889.0,87.3771,87.4128,87.2433,87.3504,28889.0
2019-01-18 10:10:00,97.93,98.35,97.93,98.22,39470.0,87.3414,87.716,87.3414,87.6001,39470.0
2019-01-18 10:20:00,98.22,98.25,98.08,98.12,36832.0,87.6001,87.6268,87.4752,87.5109,36832.0
2019-01-18 10:30:00,98.1,98.24,98.09,98.14,20077.0,87.4931,87.6179,87.4841,87.5287,20077.0
2019-01-18 10:40:00,98.13,98.46,98.12,98.34,19710.0,87.5198,87.8141,87.5109,87.7071,19710.0
2019-01-18 10:50:00,98.35,98.5,98.34,98.43,19634.0,87.716,87.8498,87.7071,87.7874,19634.0
2019-01-18 11:00:00,98.45,98.64,98.41,98.55,24965.0,87.8052,87.9747,87.7695,87.8944,24965.0
2019-01-18 11:10:00,98.58,98.58,98.42,98.43,34209.0,87.9212,87.9212,87.7785,87.7874,34209.0
2019-01-18 11:20:00,98.49,98.67,98.43,98.66,15290.0,87.8409,88.0014,87.7874,87.9925,15290.0
2019-01-18 11:30:00,98.66,98.68,98.55,98.62,63405.0,87.9925,88.0104,87.8944,87.9568,63405.0
2019-01-18 11:40:00,98.65,98.66,98.6,98.62,56326.0,87.9836,87.9925,87.939,87.9568,56326.0
2019-01-18 11:50:00,98.63,98.71,98.58,98.7,13498.0,87.9658,88.0371,87.9212,88.0282,13498.0
2019-01-18 12:00:00,98.74,98.8,98.66,98.72,56079.0,88.0639,88.1174,87.9925,88.046,56079.0
2019-01-18 12:10:00,98.72,98.93,98.72,98.83,30142.0,88.046,88.2333,88.046,88.1441,30142.0
2019-01-18 12:20:00,98.84,98.92,98.8,98.85,14136.0,88.1531,88.2244,88.1174,88.162,14136.0
2019-01-18 12:30:00,98.84,98.89,98.78,98.8,12410.0,88.1531,88.1976,88.0995,88.1174,12410.0
2019-01-18 12:40:00,98.8,98.88,98.72,98.75,12714.0,88.1174,88.1887,88.046,88.0728,12714.0
2019-01-18 12:50:00,98.74,98.82,98.68,98.82,12841.0,88.0639,88.1352,88.0104,88.1352,12841.0
2019-01-18 13:00:00,98.8,98.87,98.74,98.75,6544.0,88.1174,88.1798,88.0639,88.0728,6544.0
2019-01-18 13:10:00,98.73,98.75,98.66,98.69,13840.0,88.0549,88.0728,87.9925,88.0193,13840.0
2019-01-18 13:20:00,98.7,98.76,98.6,98.6,17211.0,88.0282,88.0817,87.939,87.939,17211.0
2019-01-18 13:30:00,98.67,98.67,98.54,98.58,6391.0,88.0014,88.0014,87.8855,87.9212,6391.0
2019-01-18 13:40:00,98.58,98.71,98.56,98.69,6257.0,87.9212,88.0371,87.9033,88.0193,6257.0
2019-01-18 13:50:00,98.71,98.75,98.67,98.74,18508.0,88.0371,88.0728,88.0014,88.0639,18508.0
2019-01-18 14:00:00,98.76,98.76,98.69,98.75,8665.0,88.0817,88.0817,88.0193,88.0728,8665.0
2019-01-18 14:10:00,98.74,98.76,98.62,98.63,23772.0,88.0639,88.0817,87.9568,87.9658,23772.0
2019-01-18 14:20:00,98.64,98.7,98.59,98.62,18640.0,87.9747,88.0282,87.9301,87.9568,18640.0
2019-01-18 14:30:00,98.6,98.64,98.51,98.52,13138.0,87.939,87.9747,87.8587,87.8677,13138.0
2019-01-18 14:40:00,98.53,98.6,98.47,98.59,10432.0,87.8766,87.939,87.8231,87.9301,10432.0
2019-01-18 14:50:00,98.59,98.67,98.56,98.64,8206.0,87.9301,88.0014,87.9033,87.9747,8206.0
2019-01-18 15:00:00,98.63,98.63,98.52,98.53,17711.0,87.9658,87.9658,87.8677,87.8766,17711.0
2019-01-18 15:10:00,98.54,98.68,98.54,98.66,8859.0,87.8855,88.0104,87.8855,87.9925,8859.0
2019-01-18 15:20:00,98.66,98.68,98.57,98.61,14825.0,87.9925,88.0104,87.9122,87.9479,14825.0
2019-01-18 15:30:00,98.64,98.69,98.56,98.69,59659.0,87.9747,88.0193,87.9033,88.0193,59659.0
2019-01-18 15:40:00,98.7,98.77,98.63,98.64,34874.0,88.0282,88.0906,87.9658,87.9747,34874.0
2019-01-18 15:50:00,98.63,98.81,98.55,98.8,82931.0,87.9658,88.1263,87.8944,88.1174,82931.0
2019-01-22 09:30:00,98.24,98.25,98.1,98.1,26220.0,87.6179,87.6268,87.4931,87.4931,26220.0
2019-01-22 09:40:00,98.09,98.09,97.79,97.79,83804.0,87.4841,87.4841,87.2166,87.2166,83804.0
2019-01-22 09:50:00,97.75,97.93,97.7,97.89,75694.0,87.1809,87.3414,87.1363,87.3058,75694.0
2019-01-22 10:00:00,97.86,97.86,97.63,97.68,44739.0,87.279,87.279,87.0739,87.1185,44739.0
2019-01-22 10:10:00,97.71,97.76,97.61,97.69,23343.0,87.1452,87.1898,87.056,87.1274,23343.0
2019-01-22 10:20:00,97.68,97.82,97.68,97.8,17813.0,87.1185,87.2433,87.1185,87.2255,17813.0
2019-01-22 10:30:00,97.74,97.86,97.74,97.79,7453.0,87.172,87.279,87.172,87.2166,7453.0
2019-01-22 10:40:00,97.73,97.81,97.61,97.65,32780.0,87.1631,87.2344,87.056,87.0917,32780.0
2019-01-22 10:50:00,97.69,97.78,97.63,97.64,573715.0,87.1274,87.2077,87.0739,87.0828,573715.0
2019-01-22 11:00:00,97.62,97.74,97.58,97.69,21546.0,87.065,87.172,87.0293,87.1274,21546.0
2019-01-22 11:10:00,97.68,97.81,97.64,97.77,57562.0,87.1185,87.2344,87.0828,87.1987,57562.0
2019-01-22 11:20:00,97.77,97.86,97.76,97.78,17830.0,87.1987,87.279,87.1898,87.2077,17830.0
2019-01-22 11:30:00,97.76,97.87,97.73,97.76,15198.0,87.1898,87.2879,87.1631,87.1898,15198.0
2019-01-22 11:40:00,97.74,97.75,97.54,97.63,60846.0,87.172,87.1809,86.9936,87.0739,60846.0
2019-01-22 11:50:00,97.6,97.6,97.42,97.42,10159.0,87.0471,87.0471,86.8866,86.8866,10159.0
2019-01-22 12:00:00,97.42,97.52,97.34,97.49,55315.0,86.8866,86.9758,86.8152,86.949,55315.0
2019-01-22 12:10:00,97.5,97.53,97.44,97.46,22385.0,86.9579,86.9847,86.9044,86.9223,22385.0
2019-01-22 12:20:00,97.49,97.52,97.37,97.41,40393.0,86.949,86.9758,86.842,86.8777,40393.0
2019-01-22 12:30:00,97.39,97.44,97.35,97.38,27377.0,86.8598,86.9044,86.8242,86.8509,27377.0
2019-01-22 12:40:00,97.38,97.49,97.37,97.48,8011.0,86.8509,86.949,86.842,86.9401,8011.0
2019-01-22 12:50:00,97.49,97.51,97.42,97.43,12108.0,86.949,86.9669,86.8866,86.8955,12108.0
2019-01-22 13:00:00,97.41,97.41,97.13,97.13,24977.0,86.8777,86.8777,86.6279,86.6279,24977.0
2019-01-22 13:10:00,97.14,97.14,96.97,96.97,48560.0,86.6369,86.6369,86.4852,86.4852,48560.0
2019-01-22 13:20:00,96.97,97.19,96.96,97.18,230072.0,86.4852,86.6815,86.4763,86.6725,230072.0
2019-01-22 13:30:00,97.17,97.33,97.14,97.31,19513.0,86.6636,86.8063,86.6369,86.7885,19513.0
2019-01-22 13:40:00,97.31,97.33,97.2,97.31,24582.0,86.7885,86.8063,86.6904,86.7885,24582.0
2019-01-22 13:50:00,97.33,97.39,97.29,97.38,10076.0,86.8063,86.8598,86.7706,86.8509,10076.0
2019-01-22 14:00:00,97.35,97.35,97.24,97.24,50613.0,86.8242,86.8242,86.7261,86.7261,50613.0
2019-01-22 14:10:00,97.23,97.36,97.21,97.32,21153.0,86.7171,86.8331,86.6993,86.7974,21153.0
2019-01-22 14:20:00,97.35,97.35,97.14,97.17,40471.0,86.8242,86.8242,86.6369,86.6636,40471.0
2019-01-22 14:30:00,97.16,97.18,97.02,97.07,34752.0,86.6547,86.6725,86.5298,86.5744,34752.0
2019-01-22 14:40:00,97.09,97.16,96.93,96.95,47740.0,86.5923,86.6547,86.4496,86.4674,47740.0
2019-01-22 14:50:00,96.95,97.1,96.92,97.1,167479.0,86.4674,86.6012,86.4407,86.6012,167479.0
2019-01-22 15:00:00,97.09,97.12,96.89,96.94,567161.0,86.5923,86.619,86.4139,86.4585,567161.0
2019-01-22 15:10:00,96.96,97.09,96.89,97.07,62947.0,86.4763,86.5923,86.4139,86.5744,62947.0
2019-01-22 15:20:00,97.07,97.25,97.07,97.2,66245.0,86.5744,86.735,86.5744,86.6904,66245.0
2019-01-22 15:30:00,97.2,97.34,96.92,97.34,77105.0,86.6904,86.8152,86.4407,86.8152,77105.0
2019-01-22 15:40:00,97.35,97.45,97.07,97.09,110190.0,86.8242,86.9133,86.5744,86.5923,110190.0
2019-01-22 15:50:00,97.1,97.45,97.0,97.44,200071.0,86.6012,86.9133,86.512,86.9044,200071.0
2019-01-23 09:30:00,97.83,97.95,97.76,97.91,126725.0,87.2523,87.3593,87.1898,87.3236,126725.0
2019-01-23 09:40:00,97.9,98.06,97.83,98.06,7205.0,87.3147,87.4574,87.2523,87.4574,7205.0
2019-01-23 09:50:00,98.02,98.06,97.95,97.97,8800.0,87.4217,87.4574,87.3593,87.3771,8800.0
2019-01-23 10:00:00,97.95,98.02,97.85,97.89,13874.0,87.3593,87.4217,87.2701,87.3058,13874.0
2019-01-23 10:10:00,97.92,97.95,97.72,97.73,12733.0,87.3325,87.3593,87.1542,87.1631,12733.0
2019-01-23 10:20:00,97.71,97.78,97.58,97.58,9420.0,87.1452,87.2077,87.0293,87.0293,9420.0
2019-01-23 10:30:00,97.55,97.63,97.5,97.5,23019.0,87.0025,87.0739,86.9579,86.9579,23019.0
2019-01-23 10:40:00,97.5,97.51,97.34,97.37,20024.0,86.9579,86.9669,86.8152,86.842,20024.0
2019-01-23 10:50:00,97.36,97.37,97.25,97.3,4606.0,86.8331,86.842,86.735,86.7796,4606.0
2019-01-23 11:00:00,97.32,97.38,97.24,97.34,10348.0,86.7974,86.8509,86.7261,86.8152,10348.0
2019-01-23 11:10:00,97.37,97.46,97.21,97.21,25913.0,86.842,86.9223,86.6993,86.6993,25913.0
2019-01-23 11:20:00,97.25,97.25,97.03,97.17,52810.0,86.735,86.735,86.5388,86.6636,52810.0
2019-01-23 11:30:00,97.17,97.2,97.1,97.14,4250.0,86.6636,86.6904,86.6012,86.6369,4250.0
2019-01-23 11:40:00,97.13,97.13,96.82,96.82,22501.0,86.6279,86.6279,86.3515,86.3515,22501.0
2019-01-23 11:50:00,96.83,96.84,96.6,96.67,19893.0,86.3604,86.3693,86.1553,86.2177,19893.0
2019-01-23 12:00:00,96.69,96.78,96.49,96.58,28852.0,86.2355,86.3158,86.0571,86.1374,28852.0
2019-01-23 12:10:00,96.57,96.64,96.47,96.52,35898.0,86.1285,86.1909,86.0393,86.0839,35898.0
2019-01-23 12:20:00,96.55,96.77,96.52,96.75,21045.0,86.1107,86.3069,86.0839,86.289,21045.0
2019-01-23 12:30:00,96.73,96.86,96.72,96.78,13500.0,86.2712,86.3871,86.2623,86.3158,13500.0
2019-01-23 12:40:00,96.77,96.96,96.75,96.95,19427.0,86.3069,86.4763,86.289,86.4674,19427.0
2019-01-23 12:50:00,96.95,97.01,96.9,96.98,37958.0,86.4674,86.5209,86.4228,86.4942,37958.0
2019-01-23 13:00:00,96.99,96.99,96.78,96.97,32595.0,86.5031,86.5031,86.3158,86.4852,32595.0
2019-01-23 13:10:00,96.94,97.08,96.85,97.02,36776.0,86.4585,86.5834,86.3782,86.5298,36776.0
2019-01-23 13:20:00,97.03,97.06,96.94,96.96,23516.0,86.5388,86.5655,86.4585,86.4763,23516.0
2019-01-23 13:30:00,96.96,97.09,96.96,97.06,32696.0,86.4763,86.5923,86.4763,86.5655,32696.0
2019-01-23 13:40:00,97.06,97.14,97.01,97.1,13011.0,86.5655,86.6369,86.5209,86.6012,13011.0
2019-01-23 13:50:00,97.1,97.13,97.03,97.09,37692.0,86.6012,86.6279,86.5388,86.5923,37692.0
2019-01-23 14:00:00,97.1,97.26,97.1,97.23,23500.0,86.6012,86.7439,86.6012,86.7171,23500.0
2019-01-23 14:10:00,97.14,97.14,97.04,97.06,11417.0,86.6369,86.6369,86.5477,86.5655,11417.0
2019-01-23 14:20:00,97.07,97.24,97.07,97.22,39907.0,86.5744,86.7261,86.5744,86.7082,39907.0
2019-01-23 14:30:00,97.22,97.23,97.06,97.12,96921.0,86.7082,86.7171,86.5655,86.619,96921.0
2019-01-23 14:40:00,97.1,97.1,96.94,97.0,40045.0,86.6012,86.6012,86.4585,86.512,40045.0
2019-01-23 14:50:00,97.01,97.12,97.01,97.08,53765.0,86.5209,86.619,86.5209,86.5834,53765.0
2019-01-23 15:00:00,97.07,97.24,97.07,97.11,45521.0,86.5744,86.7261,86.5744,86.6101,45521.0
2019-01-23 15:10:00,97.11,97.35,97.08,97.31,25572.0,86.6101,86.8242,86.5834,86.7885,25572.0
2019-01-23 15:20:00,97.32,97.42,97.3,97.36,39235.0,86.7974,86.8866,86.7796,86.8331,39235.0
2019-01-23 15:30:00,97.35,97.35,97.22,97.26,53047.0,86.8242,86.8242,86.7082,86.7439,53047.0
2019-01-23 15:40:00,97.29,97.37,97.27,97.35,63315.0,86.7706,86.842,86.7528,86.8242,63315.0
2019-01-23 15:50:00,97.35,97.4,97.22,97.37,101056.0,86.8242,86.8688,86.7082,86.842,101056.0
2019-01-24 09:30:00,97.35,97.51,97.35,97.36,28609.0,86.8242,86.9669,86.8242,86.8331,28609.0
2019-01-24 09:40:00,97.4,97.64,97.29,97.5,20385.0,86.8688,87.0828,86.7706,86.9579,20385.0
2019-01-24 09:50:00,97.49,97.61,97.43,97.52,6211.0,86.949,87.056,86.8955,86.9758,6211.0
2019-01-24 10:00:00,97.45,97.69,97.44,97.68,22168.0,86.9133,87.1274,86.9044,87.1185,22168.0
2019-01-24 10:10:00,97.68,97.86,97.66,97.83,20789.0,87.1185,87.279,87.1006,87.2523,20789.0
2019-01-24 10:20:00,97.83,97.99,97.75,97.97,50589.0,87.2523,87.395,87.1809,87.3771,50589.0
2019-01-24 10:30:00,97.99,97.99,97.81,97.9,30701.0,87.395,87.395,87.2344,87.3147,30701.0
2019-01-24 10:40:00,97.91,97.92,97.77,97.77,8663.0,87.3236,87.3325,87.1987,87.1987,8663.0
2019-01-24 10:50:00,97.76,97.83,97.69,97.83,59121.0,87.1898,87.2523,87.1274,87.2523,59121.0
2019-01-24 11:00:00,97.81,97.87,97.77,97.84,19523.0,87.2344,87.2879,87.1987,87.2612,19523.0
2019-01-24 11:10:00,97.87,97.88,97.65,97.71,18547.0,87.2879,87.2969,87.0917,87.1452,18547.0
2019-01-24 11:20:00,97.67,97.79,97.62,97.77,16156.0,87.1096,87.2166,87.065,87.1987,16156.0
2019-01-24 11:30:00,97.76,97.91,97.66,97.91,29126.0,87.1898,87.3236,87.1006,87.3236,29126.0
2019-01-24 11:40:00,97.92,98.06,97.89,98.0,30105.0,87.3325,87.4574,87.3058,87.4039,30105.0
2019-01-24 11:50:00,97.99,98.03,97.89,98.01,27743.0,87.395,87.4306,87.3058,87.4128,27743.0
2019-01-24 12:00:00,97.98,98.0,97.87,97.92,21640.0,87.386,87.4039,87.2879,87.3325,21640.0
2019-01-24 12:10:00,97.9,97.92,97.85,97.89,13418.0,87.3147,87.3325,87.2701,87.3058,13418.0
2019-01-24 12:20:00,97.86,97.87,97.79,97.8,17718.0,87.279,87.2879,87.2166,87.2255,17718.0
2019-01-24 12:30:00,97.8,97.85,97.69,97.74,11025.0,87.2255,87.2701,87.1274,87.172,11025.0
2019-01-24 12:40:00,97.73,97.76,97.7,97.71,13390.0,87.1631,87.1898,87.1363,87.1452,13390.0
2019-01-24 12:50:00,97.68,97.68,97.59,97.63,16471.0,87.1185,87.1185,87.0382,87.0739,16471.0
2019-01-24 13:00:00,97.64,97.68,97.52,97.57,20192.0,87.0828,87.1185,86.9758,87.0204,20192.0
2019-01-24 13:10:00,97.55,97.55,97.36,97.44,22138.0,87.0025,87.0025,86.8331,86.9044,22138.0
2019-01-24 13:20:00,97.46,97.51,97.39,97.44,9412.0,86.9223,86.9669,86.8598,86.9044,9412.0
2019-01-24 13:30:00,97.44,97.59,97.44,97.53,17827.0,86.9044,87.0382,86.9044,86.9847,17827.0
2019-01-24 13:40:00,97.55,97.55,97.4,97.53,76208.0,87.0025,87.0025,86.8688,86.9847,76208.0
2019-01-24 13:50:00,97.54,97.63,97.54,97.6,29008.0,86.9936,87.0739,86.9936,87.0471,29008.0
2019-01-24 14:00:00,97.61,97.68,97.54,97.65,22371.0,87.056,87.1185,86.9936,87.0917,22371.0
2019-01-24 14:10:00,97.66,97.69,97.61,97.65,19311.0,87.1006,87.1274,87.056,87.0917,19311.0
2019-01-24 14:20:00,97.66,97.72,97.63,97.7,17510.0,87.1006,87.1542,87.0739,87.1363,17510.0
2019-01-24 14:30:00,97.68,97.77,97.63,97.77,23323.0,87.1185,87.1987,87.0739,87.1987,23323.0
2019-01-24 14:40:00,97.76,97.76,97.7,97.71,15737.0,87.1898,87.1898,87.1363,87.1452,15737.0
2019-01-24 14:50:00,97.71,97.75,97.69,97.73,32903.0,87.1452,87.1809,87.1274,87.1631,32903.0
2019-01-24 15:00:00,97.72,97.82,97.7,97.8,37768.0,87.1542,87.2433,87.1363,87.2255,37768.0
2019-01-24 15:10:00,97.79,97.91,97.76,97.83,32664.0,87.2166,87.3236,87.1898,87.2523,32664.0
2019-01-24 15:20:00,97.83,97.86,97.81,97.81,21788.0,87.2523,87.279,87.2344,87.2344,21788.0
2019-01-24 15:30:00,97.82,97.82,97.73,97.74,61201.0,87.2433,87.2433,87.1631,87.172,61201.0
2019-01-24 15:40:00,97.74,97.79,97.72,97.76,33124.0,87.172,87.2166,87.1542,87.1898,33124.0
2019-01-24 15:50:00,97.77,97.89,97.75,97.84,80276.0,87.1987,87.3058,87.1809,87.2612,80276.0
2019-01-25 09:30:00,98.57,98.72,98.54,98.6,13286.0,87.9122,88.046,87.8855,87.939,13286.0
2019-01-25 09:40:00,98.58,98.78,98.58,98.7,15332.0,87.9212,88.0995,87.9212,88.0282,15332.0
2019-01-25 09:50:00,98.75,98.9,98.7,98.77,14049.0,88.0728,88.2066,88.0282,88.0906,14049.0
2019-01-25 10:00:00,98.85,98.94,98.82,98.93,17175.0,88.162,88.2422,88.1352,88.2333,17175.0
2019-01-25 10:10:00,98.92,98.98,98.89,98.92,16553.0,88.2244,88.2779,88.1976,88.2244,16553.0
2019-01-25 10:20:00,98.93,98.93,98.84,98.9,5468.0,88.2333,88.2333,88.1531,88.2066,5468.0
2019-01-25 10:30:00,98.9,99.05,98.75,99.01,31299.0,88.2066,88.3403,88.0728,88.3047,31299.0
2019-01-25 10:40:00,98.99,99.09,98.97,99.06,36631.0,88.2868,88.376,88.269,88.3493,36631.0
2019-01-25 10:50:00,99.03,99.05,98.96,99.03,8518.0,88.3225,88.3403,88.2601,88.3225,8518.0
2019-01-25 11:00:00,99.06,99.08,98.96,99.05,5067.0,88.3493,88.3671,88.2601,88.3403,5067.0
2019-01-25 11:10:00,99.01,99.01,98.9,98.9,28529.0,88.3047,88.3047,88.2066,88.2066,28529.0
2019-01-25 11:20:00,98.89,98.9,98.82,98.88,14857.0,88.1976,88.2066,88.1352,88.1887,14857.0
2019-01-25 11:30:00,98.89,98.96,98.88,98.95,31625.0,88.1976,88.2601,88.1887,88.2512,31625.0
2019-01-25 11:40:00,98.96,99.03,98.94,98.97,20701.0,88.2601,88.3225,88.2422,88.269,20701.0
2019-01-25 11:50:00,98.98,99.0,98.96,98.97,12345.0,88.2779,88.2958,88.2601,88.269,12345.0
2019-01-25 12:00:00,98.96,98.97,98.89,98.93,18610.0,88.2601,88.269,88.1976,88.2333,18610.0
2019-01-25 12:10:00,98.94,98.97,98.89,98.92,5665.0,88.2422,88.269,88.1976,88.2244,5665.0
2019-01-25 12:20:00,98.95,99.13,98.9,99.11,14206.0,88.2512,88.4117,88.2066,88.3939,14206.0
2019-01-25 12:30:00,99.1,99.11,99.02,99.11,21823.0,88.3849,88.3939,88.3136,88.3939,21823.0
2019-01-25 12:40:00,99.12,99.12,98.81,98.87,19095.0,88.4028,88.4028,88.1263,88.1798,19095.0
2019-01-25 12:50:00,98.9,98.95,98.75,98.95,15527.0,88.2066,88.2512,88.0728,88.2512,15527.0
2019-01-25 13:00:00,98.97,99.0,98.9,98.96,63805.0,88.269,88.2958,88.2066,88.2601,63805.0
2019-01-25 13:10:00,98.95,99.0,98.89,98.93,13221.0,88.2512,88.2958,88.1976,88.2333,13221.0
2019-01-25 13:20:00,98.94,99.04,98.94,99.02,14778.0,88.2422,88.3314,88.2422,88.3136,14778.0
2019-01-25 13:30:00,99.01,99.05,98.93,98.96,6731.0,88.3047,88.3403,88.2333,88.2601,6731.0
2019-01-25 13:40:00,98.98,99.04,98.96,99.03,3080.0,88.2779,88.3314,88.2601,88.3225,3080.0
2019-01-25 13:50:00,99.03,99.04,98.99,99.01,8058.0,88.3225,88.3314,88.2868,88.3047,8058.0
2019-01-25 14:00:00,99.01,99.05,98.97,99.05,34925.0,88.3047,88.3403,88.269,88.3403,34925.0
2019-01-25 14:10:00,99.04,99.06,98.96,99.01,9569.0,88.3314,88.3493,88.2601,88.3047,9569.0
2019-01-25 14:20:00,99.02,99.02,98.8,98.83,15105.0,88.3136,88.3136,88.1174,88.1441,15105.0
2019-01-25 14:30:00,98.84,98.9,98.8,98.9,34577.0,88.1531,88.2066,88.1174,88.2066,34577.0
2019-01-25 14:40:00,98.91,98.97,98.89,98.95,19538.0,88.2155,88.269,88.1976,88.2512,19538.0
2019-01-25 14:50:00,98.93,99.03,98.9,98.98,24705.0,88.2333,88.3225,88.2066,88.2779,24705.0
2019-01-25 15:00:00,98.96,99.02,98.93,98.96,15599.0,88.2601,88.3136,88.2333,88.2601,15599.0
2019-01-25 15:10:00,98.97,99.05,98.97,99.02,11270.0,88.269,88.3403,88.269,88.3136,11270.0
2019-01-25 15:20:00,99.01,99.04,98.86,98.88,18303.0,88.3047,88.3314,88.1709,88.1887,18303.0
2019-01-25 15:30:00,98.88,98.89,98.73,98.85,40382.0,88.1887,88.1976,88.0549,88.162,40382.0
2019-01-25 15:40:00,98.86,98.96,98.82,98.93,52160.0,88.1709,88.2601,88.1352,88.2333,52160.0
2019-01-25 15:50:00,98.93,98.93,98.81,98.9,115151.0,88.2333,88.2333,88.1263,88.2066,115151.0
2019-01-28 09:30:00,98.12,98.12,97.9,97.97,23039.0,87.5109,87.5109,87.3147,87.3771,23039.0
2019-01-28 09:40:00,97.95,98.11,97.93,98.0,10173.0,87.3593,87.502,87.3414,87.4039,10173.0
2019-01-28 09:50:00,97.97,98.08,97.92,98.06,46103.0,87.3771,87.4752,87.3325,87.4574,46103.0
2019-01-28 10:00:00,98.04,98.14,97.88,98.1,27138.0,87.4396,87.5287,87.2969,87.4931,27138.0
2019-01-28 10:10:00,98.1,98.15,97.97,98.15,22387.0,87.4931,87.5377,87.3771,87.5377,22387.0
2019-01-28 10:20:00,98.18,98.28,98.17,98.27,13189.0,87.5644,87.6536,87.5555,87.6447,13189.0
2019-01-28 10:30:00,98.27,98.31,98.24,98.24,42110.0,87.6447,87.6804,87.6179,87.6179,42110.0
2019-01-28 10:40:00,98.23,98.42,98.23,98.28,12554.0,87.609,87.7785,87.609,87.6536,12554.0
2019-01-28 10:50:00,98.25,98.35,98.19,98.19,18775.0,87.6268,87.716,87.5733,87.5733,18775.0
2019-01-28 11:00:00,98.15,98.21,98.06,98.2,13836.0,87.5377,87.5912,87.4574,87.5823,13836.0
2019-01-28 11:10:00,98.21,98.37,98.21,98.28,10353.0,87.5912,87.7339,87.5912,87.6536,10353.0
2019-01-28 11:20:00,98.28,98.33,98.22,98.29,11888.0,87.6536,87.6982,87.6001,87.6625,11888.0
2019-01-28 11:30:00,98.31,98.35,98.12,98.12,12312.0,87.6804,87.716,87.5109,87.5109,12312.0
2019-01-28 11:40:00,98.1,98.1,97.84,97.9,38548.0,87.4931,87.4931,87.2612,87.3147,38548.0
2019-01-28 11:50:00,97.89,97.97,97.8,97.8,24678.0,87.3058,87.3771,87.2255,87.2255,24678.0
2019-01-28 12:00:00,97.83,97.92,97.72,97.92,22603.0,87.2523,87.3325,87.1542,87.3325,22603.0
2019-01-28 12:10:00,97.89,98.05,97.89,98.02,10791.0,87.3058,87.4485,87.3058,87.4217,10791.0
2019-01-28 12:20:00,98.01,98.14,98.0,98.1,75902.0,87.4128,87.5287,87.4039,87.4931,75902.0
2019-01-28 12:30:00,98.12,98.14,98.07,98.12,9867.0,87.5109,87.5287,87.4663,87.5109,9867.0
2019-01-28 12:40:00,98.13,98.18,98.11,98.15,8440.0,87.5198,87.5644,87.502,87.5377,8440.0
2019-01-28 12:50:00,98.16,98.19,98.04,98.06,8454.0,87.5466,87.5733,87.4396,87.4574,8454.0
2019-01-28 13:00:00,98.04,98.12,98.0,98.12,14708.0,87.4396,87.5109,87.4039,87.5109,14708.0
2019-01-28 13:10:00,98.16,98.21,98.15,98.2,2946.0,87.5466,87.5912,87.5377,87.5823,2946.0
2019-01-28 13:20:00,98.18,98.32,98.18,98.2,28488.0,87.5644,87.6893,87.5644,87.5823,28488.0
2019-01-28 13:30:00,98.2,98.36,98.2,98.29,6054.0,87.5823,87.725,87.5823,87.6625,6054.0
2019-01-28 13:40:00,98.27,98.35,98.25,98.34,9579.0,87.6447,87.716,87.6268,87.7071,9579.0
2019-01-28 13:50:00,98.35,98.4,98.3,98.34,181035.0,87.716,87.7606,87.6714,87.7071,181035.0
2019-01-28 14:00:00,98.36,98.39,98.27,98.27,14992.0,87.725,87.7517,87.6447,87.6447,14992.0
2019-01-28 14:10:00,98.27,98.29,98.21,98.24,29002.0,87.6447,87.6625,87.5912,87.6179,29002.0
2019-01-28 14:20:00,98.26,98.27,98.13,98.18,36890.0,87.6358,87.6447,87.5198,87.5644,36890.0
2019-01-28 14:30:00,98.19,98.27,98.19,98.26,16605.0,87.5733,87.6447,87.5733,87.6358,16605.0
2019-01-28 14:40:00,98.24,98.36,98.2,98.36,18956.0,87.6179,87.725,87.5823,87.725,18956.0
2019-01-28 14:50:00,98.41,98.46,98.39,98.4,20850.0,87.7695,87.8141,87.7517,87.7606,20850.0
2019-01-28 15:00:00,98.42,98.46,98.29,98.35,27965.0,87.7785,87.8141,87.6625,87.716,27965.0
2019-01-28 15:10:00,98.36,98.47,98.33,98.42,24404.0,87.725,87.8231,87.6982,87.7785,24404.0
2019-01-28 15:20:00,98.43,98.52,98.42,98.44,18860.0,87.7874,87.8677,87.7785,87.7963,18860.0
2019-01-28 15:30:00,98.4,98.44,98.39,98.4,16693.0,87.7606,87.7963,87.7517,87.7606,16693.0
2019-01-28 15:40:00,98.37,98.42,98.29,98.3,27408.0,87.7339,87.7785,87.6625,87.6714,27408.0
2019-01-28 15:50:00,98.31,98.51,98.25,98.5,62477.0,87.6804,87.8587,87.6268,87.8498,62477.0
2019-01-29 09:30:00,98.63,98.72,98.53,98.53,10968.0,87.9658,88.046,87.8766,87.8766,10968.0
2019-01-29 09:40:00,98.51,98.7,98.5,98.7,6535.0,87.8587,88.0282,87.8498,88.0282,6535.0
2019-01-29 09:50:00,98.71,98.79,98.68,98.71,9319.0,88.0371,88.1085,88.0104,88.0371,9319.0
2019-01-29 10:00:00,98.75,98.82,98.66,98.66,32230.0,88.0728,88.1352,87.9925,87.9925,32230.0
2019-01-29 10:10:00,98.58,98.58,98.41,98.51,17306.0,87.9212,87.9212,87.7695,87.8587,17306.0
2019-01-29 10:20:00,98.5,98.71,98.46,98.7,17804.0,87.8498,88.0371,87.8141,88.0282,17804.0
2019-01-29 10:30:00,98.68,98.7,98.61,98.63,71163.0,88.0104,88.0282,87.9479,87.9658,71163.0
2019-01-29 10:40:00,98.62,98.69,98.54,98.55,14599.0,87.9568,88.0193,87.8855,87.8944,14599.0
2019-01-29 10:50:00,98.5,98.5,98.24,98.29,31583.0,87.8498,87.8498,87.6179,87.6625,31583.0
2019-01-29 11:00:00,98.28,98.36,98.24,98.34,5054.0,87.6536,87.725,87.6179,87.7071,5054.0
2019-01-29 11:10:00,98.36,98.4,98.31,98.37,9879.0,87.725,87.7606,87.6804,87.7339,9879.0
2019-01-29 11:20:00,98.39,98.43,98.35,98.43,16063.0,87.7517,87.7874,87.716,87.7874,16063.0
2019-01-29 11:30:00,98.45,98.53,98.43,98.52,5245.0,87.8052,87.8766,87.7874,87.8677,5245.0
2019-01-29 11:40:00,98.5,98.56,98.46,98.53,18971.0,87.8498,87.9033,87.8141,87.8766,18971.0
2019-01-29 11:50:00,98.54,98.6,98.53,98.56,3849.0,87.8855,87.939,87.8766,87.9033,3849.0
2019-01-29 12:00:00,98.56,98.57,98.49,98.56,15745.0,87.9033,87.9122,87.8409,87.9033,15745.0
2019-01-29 12:10:00,98.56,98.72,98.55,98.72,13881.0,87.9033,88.046,87.8944,88.046,13881.0
2019-01-29 12:20:00,98.7,98.76,98.65,98.65,9384.0,88.0282,88.0817,87.9836,87.9836,9384.0
2019-01-29 12:30:00,98.62,98.63,98.55,98.62,22665.0,87.9568,87.9658,87.8944,87.9568,22665.0
2019-01-29 12:40:00,98.63,98.64,98.57,98.58,30139.0,87.9658,87.9747,87.9122,87.9212,30139.0
2019-01-29 12:50:00,98.59,98.69,98.59,98.59,9067.0,87.9301,88.0193,87.9301,87.9301,9067.0
2019-01-29 13:00:00,98.58,98.62,98.54,98.59,26952.0,87.9212,87.9568,87.8855,87.9301,26952.0
2019-01-29 13:10:00,98.6,98.68,98.56,98.68,19260.0,87.939,88.0104,87.9033,88.0104,19260.0
2019-01-29 13:20:00,98.69,98.7,98.65,98.67,5223.0,88.0193,88.0282,87.9836,88.0014,5223.0
2019-01-29 13:30:00,98.69,98.71,98.62,98.66,3448.0,88.0193,88.0371,87.9568,87.9925,3448.0
2019-01-29 13:40:00,98.67,98.79,98.65,98.76,25241.0,88.0014,88.1085,87.9836,88.0817,25241.0
2019-01-29 13:50:00,98.76,98.8,98.72,98.78,15272.0,88.0817,88.1174,88.046,88.0995,15272.0
2019-01-29 14:00:00,98.77,98.77,98.71,98.74,19234.0,88.0906,88.0906,88.0371,88.0639,19234.0
2019-01-29 14:10:00,98.73,98.74,98.66,98.68,8169.0,88.0549,88.0639,87.9925,88.0104,8169.0
2019-01-29 14:20:00,98.67,98.67,98.62,98.64,11271.0,88.0014,88.0014,87.9568,87.9747,11271.0
2019-01-29 14:30:00,98.63,98.68,98.61,98.65,10616.0,87.9658,88.0104,87.9479,87.9836,10616.0
2019-01-29 14:40:00,98.63,98.66,98.5,98.53,18752.0,87.9658,87.9925,87.8498,87.8766,18752.0
2019-01-29 14:50:00,98.53,98.57,98.51,98.53,9659.0,87.8766,87.9122,87.8587,87.8766,9659.0
2019-01-29 15:00:00,98.52,98.57,98.48,98.55,13238.0,87.8677,87.9122,87.832,87.8944,13238.0
2019-01-29 15:10:00,98.56,98.63,98.55,98.63,9362.0,87.9033,87.9658,87.8944,87.9658,9362.0
2019-01-29 15:20:00,98.64,98.68,98.61,98.66,25078.0,87.9747,88.0104,87.9479,87.9925,25078.0
2019-01-29 15:30:00,98.67,98.72,98.6,98.63,19610.0,88.0014,88.046,87.939,87.9658,19610.0
2019-01-29 15:40:00,98.64,98.68,98.56,98.58,25944.0,87.9747,88.0104,87.9033,87.9212,25944.0
2019-01-29 15:50:00,98.57,98.65,98.54,98.65,97480.0,87.9122,87.9836,87.8855,87.9836,97480.0
2019-01-30 09:30:00,99.02,99.02,98.8,98.87,14414.0,88.3136,88.3136,88.1174,88.1798,14414.0
2019-01-30 09:40:00,98.87,98.87,98.65,98.68,5618.0,88.1798,88.1798,87.9836,88.0104,5618.0
2019-01-30 09:50:00,98.65,98.7,98.57,98.59,8400.0,87.9836,88.0282,87.9122,87.9301,8400.0
2019-01-30 10:00:00,98.57,98.61,98.48,98.58,11489.0,87.9122,87.9479,87.832,87.9212,11489.0
2019-01-30 10:10:00,98.57,98.68,98.53,98.6,7068.0,87.9122,88.0104,87.8766,87.939,7068.0
2019-01-30 10:20:00,98.64,98.77,98.61,98.74,9127.0,87.9747,88.0906,87.9479,88.0639,9127.0
2019-01-30 10:30:00,98.77,98.84,98.74,98.81,6002.0,88.0906,88.1531,88.0639,88.1263,6002.0
2019-01-30 10:40:00,98.83,98.91,98.8,98.83,16319.0,88.1441,88.2155,88.1174,88.1441,16319.0
2019-01-30 10:50:00,98.8,98.85,98.77,98.82,4665.0,88.1174,88.162,88.0906,88.1352,4665.0
2019-01-30 11:00:00,98.87,99.02,98.86,99.01,32251.0,88.1798,88.3136,88.1709,88.3047,32251.0
2019-01-30 11:10:00,99.01,99.06,98.98,99.02,29563.0,88.3047,88.3493,88.2779,88.3136,29563.0
2019-01-30 11:20:00,99.02,99.03,98.97,98.98,9012.0,88.3136,88.3225,88.269,88.2779,9012.0
2019-01-30 11:30:00,98.98,99.02,98.92,98.94,10311.0,88.2779,88.3136,88.2244,88.2422,10311.0
2019-01-30 11:40:00,98.96,99.08,98.96,99.08,3270.0,88.2601,88.3671,88.2601,88.3671,3270.0
2019-01-30 11:50:00,99.08,99.12,99.05,99.11,8503.0,88.3671,88.4028,88.3403,88.3939,8503.0
2019-01-30 12:00:00,99.12,99.19,99.1,99.19,5467.0,88.4028,88.4652,88.3849,88.4652,5467.0
2019-01-30 12:10:00,99.2,99.29,99.19,99.27,9465.0,88.4741,88.5544,88.4652,88.5366,9465.0
2019-01-30 12:20:00,99.26,99.28,99.18,99.2,8060.0,88.5276,88.5455,88.4563,88.4741,8060.0
2019-01-30 12:30:00,99.21,99.22,99.1,99.13,10482.0,88.483,88.492,88.3849,88.4117,10482.0
2019-01-30 12:40:00,99.13,99.16,99.07,99.12,15624.0,88.4117,88.4385,88.3582,88.4028,15624.0
2019-01-30 12:50:00,99.14,99.15,99.07,99.1,5272.0,88.4206,88.4295,88.3582,88.3849,5272.0
2019-01-30 13:00:00,99.08,99.13,99.07,99.13,11572.0,88.3671,88.4117,88.3582,88.4117,11572.0
2019-01-30 13:10:00,99.14,99.14,99.06,99.07,5975.0,88.4206,88.4206,88.3493,88.3582,5975.0
2019-01-30 13:20:00,99.04,99.04,98.99,99.01,5328.0,88.3314,88.3314,88.2868,88.3047,5328.0
2019-01-30 13:30:00,99.01,99.04,99.01,99.04,4180.0,88.3047,88.3314,88.3047,88.3314,4180.0
2019-01-30 13:40:00,99.02,99.04,98.92,98.93,12563.0,88.3136,88.3314,88.2244,88.2333,12563.0
2019-01-30 13:50:00,98.94,99.02,98.92,98.97,21305.0,88.2422,88.3136,88.2244,88.269,21305.0
2019-01-30 14:00:00,99.0,99.59,98.89,99.49,129214.0,88.2958,88.822,88.1976,88.7328,129214.0
2019-01-30 14:10:00,99.53,99.76,99.47,99.76,41385.0,88.7684,88.9736,88.7149,88.9736,41385.0
2019-01-30 14:20:00,99.76,99.92,99.69,99.7,125222.0,88.9736,89.1163,88.9111,88.9201,125222.0
2019-01-30 14:30:00,99.65,99.78,99.61,99.7,16846.0,88.8755,88.9914,88.8398,88.9201,16846.0
2019-01-30 14:40:00,99.66,99.85,99.62,99.85,22790.0,88.8844,89.0538,88.8487,89.0538,22790.0
2019-01-30 14:50:00,99.84,100.07,99.75,100.07,130847.0,89.0449,89.2501,88.9647,89.2501,130847.0
2019-01-30 15:00:00,100.07,100.07,99.82,99.83,26044.0,89.2501,89.2501,89.0271,89.036,26044.0
2019-01-30 15:10:00,99.77,99.82,99.66,99.74,33389.0,88.9825,89.0271,88.8844,88.9557,33389.0
2019-01-30 15:20:00,99.81,99.84,99.65,99.67,24839.0,89.0182,89.0449,88.8755,88.8933,24839.0
2019-01-30 15:30:00,99.65,99.7,99.57,99.63,30801.0,88.8755,88.9201,88.8041,88.8576,30801.0
2019-01-30 15:40:00,99.63,99.73,99.51,99.7,95705.0,88.8576,88.9468,88.7506,88.9201,95705.0
2019-01-30 15:50:00,99.68,99.73,99.55,99.72,50478.0,88.9022,88.9468,88.7863,88.9379,50478.0
2019-01-31 09:30:00,99.59,99.6,99.5,99.56,20752.0,88.822,88.8309,88.7417,88.7952,20752.0
2019-01-31 09:40:00,99.59,99.6,99.49,99.59,49321.0,88.822,88.8309,88.7328,88.822,49321.0
2019-01-31 09:50:00,99.6,99.69,99.59,99.68,11954.0,88.8309,88.9111,88.822,88.9022,11954.0
2019-01-31 10:00:00,99.65,99.86,99.65,99.8,8451.0,88.8755,89.0628,88.8755,89.0093,8451.0
2019-01-31 10:10:00,99.83,99.99,99.82,99.98,11839.0,89.036,89.1787,89.0271,89.1698,11839.0
2019-01-31 10:20:00,99.98,100.05,99.91,100.05,107464.0,89.1698,89.2322,89.1074,89.2322,107464.0
2019-01-31 10:30:00,100.06,100.13,100.04,100.11,35727.0,89.2411,89.3036,89.2233,89.2857,35727.0
2019-01-31 10:40:00,100.1,100.23,100.06,100.08,11211.0,89.2768,89.3928,89.2411,89.259,11211.0
2019-01-31 10:50:00,100.08,100.12,99.97,100.05,26679.0,89.259,89.2947,89.1609,89.2322,26679.0
2019-01-31 11:00:00,100.04,100.22,100.02,100.08,19686.0,89.2233,89.3838,89.2055,89.259,19686.0
2019-01-31 11:10:00,100.09,100.15,100.07,100.1,14012.0,89.2679,89.3214,89.2501,89.2768,14012.0
2019-01-31 11:20:00,100.12,100.22,100.1,100.21,14623.0,89.2947,89.3838,89.2768,89.3749,14623.0
2019-01-31 11:30:00,100.2,100.26,100.18,100.25,4918.0,89.366,89.4195,89.3482,89.4106,4918.0
2019-01-31 11:40:00,100.26,100.37,100.24,100.34,38026.0,89.4195,89.5176,89.4017,89.4909,38026.0
2019-01-31 11:50:00,100.35,100.47,100.31,100.47,60491.0,89.4998,89.6068,89.4641,89.6068,60491.0
2019-01-31 12:00:00,100.4,100.44,100.32,100.38,37496.0,89.5444,89.5801,89.473,89.5265,37496.0
2019-01-31 12:10:00,100.34,100.35,100.27,100.3,13200.0,89.4909,89.4998,89.4284,89.4552,13200.0
2019-01-31 12:20:00,100.34,100.34,100.21,100.22,20063.0,89.4909,89.4909,89.3749,89.3838,20063.0
2019-01-31 12:30:00,100.21,100.29,100.19,100.28,30396.0,89.3749,89.4463,89.3571,89.4374,30396.0
2019-01-31 12:40:00,100.29,100.3,100.05,100.1,44499.0,89.4463,89.4552,89.2322,89.2768,44499.0
2019-01-31 12:50:00,100.08,100.12,100.05,100.1,17553.0,89.259,89.2947,89.2322,89.2768,17553.0
2019-01-31 13:00:00,100.08,100.19,100.08,100.17,14221.0,89.259,89.3571,89.259,89.3392,14221.0
2019-01-31 13:10:00,100.16,100.17,100.07,100.09,7030.0,89.3303,89.3392,89.2501,89.2679,7030.0
2019-01-31 13:20:00,100.09,100.14,100.04,100.04,62709.0,89.2679,89.3125,89.2233,89.2233,62709.0
2019-01-31 13:30:00,100.03,100.07,99.99,100.06,31639.0,89.2144,89.2501,89.1787,89.2411,31639.0
2019-01-31 13:40:00,100.07,100.12,100.03,100.04,6398.0,89.2501,89.2947,89.2144,89.2233,6398.0
2019-01-31 13:50:00,100.06,100.13,100.06,100.12,7779.0,89.2411,89.3036,89.2411,89.2947,7779.0
2019-01-31 14:00:00,100.13,100.22,100.11,100.2,15817.0,89.3036,89.3838,89.2857,89.366,15817.0
2019-01-31 14:10:00,100.16,100.2,100.06,100.06,8921.0,89.3303,89.366,89.2411,89.2411,8921.0
2019-01-31 14:20:00,100.08,100.15,100.08,100.1,29013.0,89.259,89.3214,89.259,89.2768,29013.0
2019-01-31 14:30:00,100.09,100.12,100.04,100.1,22515.0,89.2679,89.2947,89.2233,89.2768,22515.0
2019-01-31 14:40:00,100.08,100.13,100.04,100.12,13758.0,89.259,89.3036,89.2233,89.2947,13758.0
2019-01-31 14:50:00,100.12,100.2,100.11,100.17,14612.0,89.2947,89.366,89.2857,89.3392,14612.0
2019-01-31 15:00:00,100.16,100.16,100.04,100.06,11532.0,89.3303,89.3303,89.2233,89.2411,11532.0
2019-01-31 15:10:00,100.05,100.05,99.89,99.92,715441.0,89.2322,89.2322,89.0895,89.1163,715441.0
2019-01-31 15:20:00,99.92,100.04,99.91,100.01,32953.0,89.1163,89.2233,89.1074,89.1965,32953.0
2019-01-31 15:30:00,100.03,100.14,100.0,100.12,30362.0,89.2144,89.3125,89.1876,89.2947,30362.0
2019-01-31 15:40:00,100.1,100.18,100.06,100.15,61665.0,89.2768,89.3482,89.2411,89.3214,61665.0
2019-01-31 15:50:00,100.17,100.46,100.16,100.37,117327.0,89.3392,89.5979,89.3303,89.5176,117327.0
2019-02-01 09:30:00,100.5,100.63,100.49,100.52,25448.0,89.6336,89.7495,89.6246,89.6514,25448.0
2019-02-01 09:40:00,100.63,100.64,100.47,100.47,58213.0,89.7495,89.7584,89.6068,89.6068,58213.0
2019-02-01 09:50:00,100.42,100.43,100.26,100.26,18912.0,89.5622,89.5711,89.4195,89.4195,18912.0
2019-02-01 10:00:00,100.22,100.67,100.22,100.67,30351.0,89.3838,89.7852,89.3838,89.7852,30351.0
2019-02-01 10:10:00,100.69,100.71,100.62,100.7,21084.0,89.803,89.8209,89.7406,89.8119,21084.0
2019-02-01 10:20:00,100.65,100.81,100.65,100.71,12306.0,89.7673,89.91,89.7673,89.8209,12306.0
2019-02-01 10:30:00,100.72,100.76,100.65,100.72,20615.0,89.8298,89.8655,89.7673,89.8298,20615.0
2019-02-01 10:40:00,100.74,100.77,100.6,100.6,9109.0,89.8476,89.8744,89.7228,89.7228,9109.0
2019-02-01 10:50:00,100.61,100.65,100.39,100.43,10899.0,89.7317,89.7673,89.5355,89.5711,10899.0
2019-02-01 11:00:00,100.37,100.49,100.28,100.49,23008.0,89.5176,89.6246,89.4374,89.6246,23008.0
2019-02-01 11:10:00,100.42,100.56,100.39,100.47,117275.0,89.5622,89.6871,89.5355,89.6068,117275.0
2019-02-01 11:20:00,100.49,100.66,100.49,100.61,20396.0,89.6246,89.7763,89.6246,89.7317,20396.0
2019-02-01 11:30:00,100.59,100.64,100.58,100.6,9210.0,89.7138,89.7584,89.7049,89.7228,9210.0
2019-02-01 11:40:00,100.65,100.7,100.6,100.65,36861.0,89.7673,89.8119,89.7228,89.7673,36861.0
2019-02-01 11:50:00,100.69,100.79,100.69,100.79,15830.0,89.803,89.8922,89.803,89.8922,15830.0
2019-02-01 12:00:00,100.8,100.8,100.73,100.73,7819.0,89.9011,89.9011,89.8387,89.8387,7819.0
2019-02-01 12:10:00,100.72,100.75,100.67,100.67,8582.0,89.8298,89.8565,89.7852,89.7852,8582.0
2019-02-01 12:20:00,100.63,100.63,100.48,100.59,13994.0,89.7495,89.7495,89.6157,89.7138,13994.0
2019-02-01 12:30:00,100.57,100.62,100.47,100.47,21028.0,89.696,89.7406,89.6068,89.6068,21028.0
2019-02-01 12:40:00,100.49,100.59,100.49,100.59,17484.0,89.6246,89.7138,89.6246,89.7138,17484.0
2019-02-01 12:50:00,100.6,100.62,100.55,100.62,6899.0,89.7228,89.7406,89.6782,89.7406,6899.0
2019-02-01 13:00:00,100.6,100.66,100.57,100.66,3489.0,89.7228,89.7763,89.696,89.7763,3489.0
2019-02-01 13:10:00,100.65,100.65,100.54,100.57,13461.0,89.7673,89.7673,89.6692,89.696,13461.0
2019-02-01 13:20:00,100.58,100.62,100.51,100.61,9850.0,89.7049,89.7406,89.6425,89.7317,9850.0
2019-02-01 13:30:00,100.62,100.67,100.61,100.67,8972.0,89.7406,89.7852,89.7317,89.7852,8972.0
2019-02-01 13:40:00,100.67,100.67,100.51,100.58,75746.0,89.7852,89.7852,89.6425,89.7049,75746.0
2019-02-01 13:50:00,100.58,100.61,100.56,100.59,31647.0,89.7049,89.7317,89.6871,89.7138,31647.0
2019-02-01 14:00:00,100.6,100.6,100.41,100.45,17740.0,89.7228,89.7228,89.5533,89.589,17740.0
2019-02-01 14:10:00,100.44,100.47,100.36,100.36,64334.0,89.5801,89.6068,89.5087,89.5087,64334.0
2019-02-01 14:20:00,100.39,100.41,100.33,100.41,18667.0,89.5355,89.5533,89.4819,89.5533,18667.0
2019-02-01 14:30:00,100.41,100.51,100.41,100.45,17627.0,89.5533,89.6425,89.5533,89.589,17627.0
2019-02-01 14:40:00,100.46,100.51,100.4,100.43,34619.0,89.5979,89.6425,89.5444,89.5711,34619.0
2019-02-01 14:50:00,100.43,100.44,100.27,100.33,11624.0,89.5711,89.5801,89.4284,89.4819,11624.0
2019-02-01 15:00:00,100.33,100.36,100.25,100.25,86679.0,89.4819,89.5087,89.4106,89.4106,86679.0
2019-02-01 15:10:00,100.24,100.38,100.23,100.34,96047.0,89.4017,89.5265,89.3928,89.4909,96047.0
2019-02-01 15:20:00,100.34,100.39,100.3,100.39,24942.0,89.4909,89.5355,89.4552,89.5355,24942.0
2019-02-01 15:30:00,100.39,100.52,100.39,100.5,21203.0,89.5355,89.6514,89.5355,89.6336,21203.0
2019-02-01 15:40:00,100.49,100.55,100.45,100.51,14795.0,89.6246,89.6782,89.589,89.6425,14795.0
2019-02-01 15:50:00,100.51,100.65,100.47,100.61,100065.0,89.6425,89.7673,89.6068,89.7317,100065.0
2019-02-04 09:30:00,100.67,100.67,100.31,100.32,74227.0,89.7852,89.7852,89.4641,89.473,74227.0
2019-02-04 09:40:00,100.36,100.55,100.35,100.54,71132.0,89.5087,89.6782,89.4998,89.6692,71132.0
2019-02-04 09:50:00,100.54,100.56,100.44,100.44,10022.0,89.6692,89.6871,89.5801,89.5801,10022.0
2019-02-04 10:00:00,100.39,100.4,100.16,100.22,36743.0,89.5355,89.5444,89.3303,89.3838,36743.0
2019-02-04 10:10:00,100.29,100.44,100.29,100.35,16189.0,89.4463,89.5801,89.4463,89.4998,16189.0
2019-02-04 10:20:00,100.34,100.36,100.21,100.27,10204.0,89.4909,89.5087,89.3749,89.4284,10204.0
2019-02-04 10:30:00,100.31,100.41,100.27,100.36,14982.0,89.4641,89.5533,89.4284,89.5087,14982.0
2019-02-04 10:40:00,100.35,100.48,100.35,100.46,6488.0,89.4998,89.6157,89.4998,89.5979,6488.0
2019-02-04 10:50:00,100.47,100.5,100.42,100.45,9380.0,89.6068,89.6336,89.5622,89.589,9380.0
2019-02-04 11:00:00,100.43,100.56,100.43,100.5,17831.0,89.5711,89.6871,89.5711,89.6336,17831.0
2019-02-04 11:10:00,100.48,100.57,100.47,100.55,7993.0,89.6157,89.696,89.6068,89.6782,7993.0
2019-02-04 11:20:00,100.56,100.56,100.51,100.55,1526.0,89.6871,89.6871,89.6425,89.6782,1526.0
2019-02-04 11:30:00,100.59,100.68,100.59,100.63,17496.0,89.7138,89.7941,89.7138,89.7495,17496.0
2019-02-04 11:40:00,100.64,100.72,100.6,100.72,22009.0,89.7584,89.8298,89.7228,89.8298,22009.0
2019-02-04 11:50:00,100.73,100.77,100.68,100.72,9694.0,89.8387,89.8744,89.7941,89.8298,9694.0
2019-02-04 12:00:00,100.76,100.78,100.74,100.77,14489.0,89.8655,89.8833,89.8476,89.8744,14489.0
2019-02-04 12:10:00,100.77,100.81,100.76,100.8,13617.0,89.8744,89.91,89.8655,89.9011,13617.0
2019-02-04 12:20:00,100.79,100.82,100.76,100.78,8741.0,89.8922,89.919,89.8655,89.8833,8741.0
2019-02-04 12:30:00,100.76,100.78,100.74,100.76,5870.0,89.8655,89.8833,89.8476,89.8655,5870.0
2019-02-04 12:40:00,100.75,100.78,100.73,100.74,5593.0,89.8565,89.8833,89.8387,89.8476,5593.0
2019-02-04 12:50:00,100.75,100.8,100.75,100.78,14064.0,89.8565,89.9011,89.8565,89.8833,14064.0
2019-02-04 13:00:00,100.78,100.84,100.76,100.84,8157.0,89.8833,89.9368,89.8655,89.9368,8157.0
2019-02-04 13:10:00,100.84,100.87,100.83,100.87,4350.0,89.9368,89.9636,89.9279,89.9636,4350.0
2019-02-04 13:20:00,100.85,100.89,100.82,100.83,8146.0,89.9457,89.9814,89.919,89.9279,8146.0
2019-02-04 13:30:00,100.82,100.85,100.81,100.85,55214.0,89.919,89.9457,89.91,89.9457,55214.0
2019-02-04 13:40:00,100.84,100.97,100.84,100.96,11620.0,89.9368,90.0528,89.9368,90.0438,11620.0
2019-02-04 13:50:00,100.95,100.98,100.93,100.95,7768.0,90.0349,90.0617,90.0171,90.0349,7768.0
2019-02-04 14:00:00,100.95,101.02,100.95,101.01,5584.0,90.0349,90.0973,90.0349,90.0884,5584.0
2019-02-04 14:10:00,101.02,101.02,100.97,100.97,10530.0,90.0973,90.0973,90.0528,90.0528,10530.0
2019-02-04 14:20:00,100.97,100.98,100.93,100.97,64229.0,90.0528,90.0617,90.0171,90.0528,64229.0
2019-02-04 14:30:00,100.96,100.98,100.94,100.94,6439.0,90.0438,90.0617,90.026,90.026,6439.0
2019-02-04 14:40:00,100.94,100.96,100.89,100.9,20713.0,90.026,90.0438,89.9814,89.9903,20713.0
2019-02-04 14:50:00,100.91,100.95,100.91,100.93,20495.0,89.9992,90.0349,89.9992,90.0171,20495.0
2019-02-04 15:00:00,100.94,100.95,100.89,100.95,15657.0,90.026,90.0349,89.9814,90.0349,15657.0
2019-02-04 15:10:00,100.97,100.98,100.94,100.98,11914.0,90.0528,90.0617,90.026,90.0617,11914.0
2019-02-04 15:20:00,100.97,101.01,100.94,100.94,16144.0,90.0528,90.0884,90.026,90.026,16144.0
2019-02-04 15:30:00,100.94,100.96,100.9,100.94,25251.0,90.026,90.0438,89.9903,90.026,25251.0
2019-02-04 15:40:00,100.95,101.0,100.94,100.97,19941.0,90.0349,90.0795,90.026,90.0528,19941.0
2019-02-04 15:50:00,100.97,101.17,100.95,101.16,58925.0,90.0528,90.2311,90.0349,90.2222,58925.0
2019-02-05 09:30:00,101.3,101.37,101.3,101.34,21003.0,90.3471,90.4095,90.3471,90.3827,21003.0
2019-02-05 09:40:00,101.36,101.38,101.28,101.29,17080.0,90.4006,90.4184,90.3292,90.3382,17080.0
2019-02-05 09:50:00,101.31,101.42,101.29,101.42,11024.0,90.356,90.4541,90.3382,90.4541,11024.0
2019-02-05 10:00:00,101.39,101.47,101.37,101.42,20788.0,90.4273,90.4987,90.4095,90.4541,20788.0
2019-02-05 10:10:00,101.41,101.51,101.39,101.47,7909.0,90.4452,90.5344,90.4273,90.4987,7909.0
2019-02-05 10:20:00,101.53,101.53,101.39,101.47,11053.0,90.5522,90.5522,90.4273,90.4987,11053.0
2019-02-05 10:30:00,101.46,101.55,101.46,101.47,6952.0,90.4898,90.57,90.4898,90.4987,6952.0
2019-02-05 10:40:00,101.49,101.6,101.48,101.51,6173.0,90.5165,90.6146,90.5076,90.5344,6173.0
2019-02-05 10:50:00,101.51,101.61,101.5,101.61,144075.0,90.5344,90.6236,90.5254,90.6236,144075.0
2019-02-05 11:00:00,101.61,101.64,101.53,101.56,129618.0,90.6236,90.6503,90.5522,90.579,129618.0
2019-02-05 11:10:00,101.52,101.53,101.42,101.49,20649.0,90.5433,90.5522,90.4541,90.5165,20649.0
2019-02-05 11:20:00,101.5,101.51,101.35,101.36,21835.0,90.5254,90.5344,90.3917,90.4006,21835.0
2019-02-05 11:30:00,101.35,101.43,101.34,101.4,13287.0,90.3917,90.463,90.3827,90.4363,13287.0
2019-02-05 11:40:00,101.4,101.45,101.31,101.34,19738.0,90.4363,90.4809,90.356,90.3827,19738.0
2019-02-05 11:50:00,101.34,101.44,101.33,101.39,16289.0,90.3827,90.4719,90.3738,90.4273,16289.0
2019-02-05 12:00:00,101.39,101.41,101.32,101.33,11553.0,90.4273,90.4452,90.3649,90.3738,11553.0
2019-02-05 12:10:00,101.29,101.33,101.23,101.23,22562.0,90.3382,90.3738,90.2846,90.2846,22562.0
2019-02-05 12:20:00,101.21,101.24,101.18,101.23,13805.0,90.2668,90.2936,90.24,90.2846,13805.0
2019-02-05 12:30:00,101.24,101.3,101.19,101.3,195674.0,90.2936,90.3471,90.249,90.3471,195674.0
2019-02-05 12:40:00,101.3,101.3,101.23,101.23,11093.0,90.3471,90.3471,90.2846,90.2846,11093.0
2019-02-05 12:50:00,101.24,101.28,101.1,101.12,18500.0,90.2936,90.3292,90.1687,90.1865,18500.0
2019-02-05 13:00:00,101.18,101.19,101.06,101.07,59872.0,90.24,90.249,90.133,90.1419,59872.0
2019-02-05 13:10:00,101.1,101.14,101.09,101.11,155687.0,90.1687,90.2044,90.1598,90.1776,155687.0
2019-02-05 13:20:00,101.15,101.24,101.15,101.23,116563.0,90.2133,90.2936,90.2133,90.2846,116563.0
2019-02-05 13:30:00,101.24,101.24,101.17,101.22,30039.0,90.2936,90.2936,90.2311,90.2757,30039.0
2019-02-05 13:40:00,101.23,101.29,101.19,101.28,49262.0,90.2846,90.3382,90.249,90.3292,49262.0
2019-02-05 13:50:00,101.25,101.28,101.23,101.26,189145.0,90.3025,90.3292,90.2846,90.3114,189145.0
2019-02-05 14:00:00,101.27,101.45,101.26,101.45,40706.0,90.3203,90.4809,90.3114,90.4809,40706.0
2019-02-05 14:10:00,101.44,101.5,101.43,101.47,13310.0,90.4719,90.5254,90.463,90.4987,13310.0
2019-02-05 14:20:00,101.48,101.5,101.42,101.42,20188.0,90.5076,90.5254,90.4541,90.4541,20188.0
2019-02-05 14:30:00,101.42,101.46,101.41,101.44,66660.0,90.4541,90.4898,90.4452,90.4719,66660.0
2019-02-05 14:40:00,101.44,101.52,101.39,101.5,11036.0,90.4719,90.5433,90.4273,90.5254,11036.0
2019-02-05 14:50:00,101.5,101.51,101.47,101.49,10616.0,90.5254,90.5344,90.4987,90.5165,10616.0
2019-02-05 15:00:00,101.5,101.52,101.45,101.5,12363.0,90.5254,90.5433,90.4809,90.5254,12363.0
2019-02-05 15:10:00,101.49,101.5,101.43,101.5,12473.0,90.5165,90.5254,90.463,90.5254,12473.0
2019-02-05 15:20:00,101.51,101.56,101.5,101.54,37421.0,90.5344,90.579,90.5254,90.5611,37421.0
2019-02-05 15:30:00,101.54,101.56,101.51,101.56,25375.0,90.5611,90.579,90.5344,90.579,25375.0
2019-02-05 15:40:00,101.58,101.6,101.47,101.5,61021.0,90.5968,90.6146,90.4987,90.5254,61021.0
2019-02-05 15:50:00,101.49,101.58,101.46,101.57,44177.0,90.5165,90.5968,90.4898,90.5879,44177.0
2019-02-06 09:30:00,101.41,101.59,101.38,101.4,42451.0,90.4452,90.6057,90.4184,90.4363,42451.0
2019-02-06 09:40:00,101.4,101.49,101.37,101.48,7070.0,90.4363,90.5165,90.4095,90.5076,7070.0
2019-02-06 09:50:00,101.47,101.56,101.46,101.47,3516.0,90.4987,90.579,90.4898,90.4987,3516.0
2019-02-06 10:00:00,101.42,101.51,101.38,101.46,34876.0,90.4541,90.5344,90.4184,90.4898,34876.0
2019-02-06 10:10:00,101.38,101.38,101.24,101.27,20011.0,90.4184,90.4184,90.2936,90.3203,20011.0
2019-02-06 10:20:00,101.28,101.36,101.22,101.33,31646.0,90.3292,90.4006,90.2757,90.3738,31646.0
2019-02-06 10:30:00,101.35,101.46,101.31,101.45,4495.0,90.3917,90.4898,90.356,90.4809,4495.0
2019-02-06 10:40:00,101.44,101.51,101.42,101.48,11480.0,90.4719,90.5344,90.4541,90.5076,11480.0
2019-02-06 10:50:00,101.48,101.6,101.47,101.54,17899.0,90.5076,90.6146,90.4987,90.5611,17899.0
2019-02-06 11:00:00,101.55,101.64,101.51,101.59,8943.0,90.57,90.6503,90.5344,90.6057,8943.0
2019-02-06 11:10:00,101.56,101.56,101.45,101.46,10758.0,90.579,90.579,90.4809,90.4898,10758.0
2019-02-06 11:20:00,101.46,101.51,101.31,101.41,31449.0,90.4898,90.5344,90.356,90.4452,31449.0
2019-02-06 11:30:00,101.45,101.54,101.4,101.54,7355.0,90.4809,90.5611,90.4363,90.5611,7355.0
2019-02-06 11:40:00,101.55,101.55,101.44,101.46,4192.0,90.57,90.57,90.4719,90.4898,4192.0
2019-02-06 11:50:00,101.47,101.5,101.43,101.49,10416.0,90.4987,90.5254,90.463,90.5165,10416.0
2019-02-06 12:00:00,101.46,101.5,101.37,101.39,8262.0,90.4898,90.5254,90.4095,90.4273,8262.0
2019-02-06 12:10:00,101.4,101.44,101.35,101.41,23336.0,90.4363,90.4719,90.3917,90.4452,23336.0
2019-02-06 12:20:00,101.44,101.49,101.43,101.45,6571.0,90.4719,90.5165,90.463,90.4809,6571.0
2019-02-06 12:30:00,101.45,101.51,101.45,101.5,5315.0,90.4809,90.5344,90.4809,90.5254,5315.0
2019-02-06 12:40:00,101.5,101.52,101.43,101.48,5770.0,90.5254,90.5433,90.463,90.5076,5770.0
2019-02-06 12:50:00,101.49,101.51,101.46,101.5,3048.0,90.5165,90.5344,90.4898,90.5254,3048.0
2019-02-06 13:00:00,101.5,101.55,101.49,101.53,5074.0,90.5254,90.57,90.5165,90.5522,5074.0
2019-02-06 13:10:00,101.52,101.59,101.52,101.58,8323.0,90.5433,90.6057,90.5433,90.5968,8323.0
2019-02-06 13:20:00,101.58,101.58,101.54,101.57,3754.0,90.5968,90.5968,90.5611,90.5879,3754.0
2019-02-06 13:30:00,101.56,101.63,101.56,101.62,10626.0,90.579,90.6414,90.579,90.6325,10626.0
2019-02-06 13:40:00,101.61,101.61,101.56,101.58,2518.0,90.6236,90.6236,90.579,90.5968,2518.0
2019-02-06 13:50:00,101.58,101.6,101.55,101.56,11817.0,90.5968,90.6146,90.57,90.579,11817.0
2019-02-06 14:00:00,101.55,101.55,101.43,101.44,4689.0,90.57,90.57,90.463,90.4719,4689.0
2019-02-06 14:10:00,101.44,101.45,101.38,101.4,2766.0,90.4719,90.4809,90.4184,90.4363,2766.0
2019-02-06 14:20:00,101.41,101.46,101.4,101.44,13461.0,90.4452,90.4898,90.4363,90.4719,13461.0
2019-02-06 14:30:00,101.43,101.43,101.34,101.34,22020.0,90.463,90.463,90.3827,90.3827,22020.0
2019-02-06 14:40:00,101.34,101.41,101.33,101.4,17753.0,90.3827,90.4452,90.3738,90.4363,17753.0
2019-02-06 14:50:00,101.41,101.44,101.35,101.44,22474.0,90.4452,90.4719,90.3917,90.4719,22474.0
2019-02-06 15:00:00,101.43,101.46,101.4,101.44,7748.0,90.463,90.4898,90.4363,90.4719,7748.0
2019-02-06 15:10:00,101.45,101.47,101.4,101.45,17316.0,90.4809,90.4987,90.4363,90.4809,17316.0
2019-02-06 15:20:00,101.46,101.52,101.46,101.48,13865.0,90.4898,90.5433,90.4898,90.5076,13865.0
2019-02-06 15:30:00,101.48,101.49,101.41,101.48,29707.0,90.5076,90.5165,90.4452,90.5076,29707.0
2019-02-06 15:40:00,101.48,101.5,101.43,101.49,25959.0,90.5076,90.5254,90.463,90.5165,25959.0
2019-02-06 15:50:00,101.49,101.51,101.43,101.46,85173.0,90.5165,90.5344,90.463,90.4898,85173.0
2019-02-07 09:30:00,100.93,101.03,100.85,100.88,26234.0,90.0171,90.1063,89.9457,89.9725,26234.0
2019-02-07 09:40:00,100.86,100.89,100.8,100.83,16727.0,89.9546,89.9814,89.9011,89.9279,16727.0
2019-02-07 09:50:00,100.82,100.9,100.81,100.9,15675.0,89.919,89.9903,89.91,89.9903,15675.0
2019-02-07 10:00:00,100.93,100.94,100.76,100.79,52803.0,90.0171,90.026,89.8655,89.8922,52803.0
2019-02-07 10:10:00,100.85,101.01,100.85,100.9,2802.0,89.9457,90.0884,89.9457,89.9903,2802.0
2019-02-07 10:20:00,100.91,101.2,100.91,101.19,13786.0,89.9992,90.2579,89.9992,90.249,13786.0
2019-02-07 10:30:00,101.18,101.25,101.18,101.2,10015.0,90.24,90.3025,90.24,90.2579,10015.0
2019-02-07 10:40:00,101.16,101.18,100.97,100.97,15685.0,90.2222,90.24,90.0528,90.0528,15685.0
2019-02-07 10:50:00,100.95,100.95,100.63,100.64,39076.0,90.0349,90.0349,89.7495,89.7584,39076.0
2019-02-07 11:00:00,100.64,100.67,100.55,100.59,22404.0,89.7584,89.7852,89.6782,89.7138,22404.0
2019-02-07 11:10:00,100.57,100.62,100.48,100.5,26238.0,89.696,89.7406,89.6157,89.6336,26238.0
2019-02-07 11:20:00,100.47,100.48,100.34,100.37,16649.0,89.6068,89.6157,89.4909,89.5176,16649.0
2019-02-07 11:30:00,100.39,100.39,100.07,100.27,35032.0,89.5355,89.5355,89.2501,89.4284,35032.0
2019-02-07 11:40:00,100.29,100.4,100.21,100.21,10547.0,89.4463,89.5444,89.3749,89.3749,10547.0
2019-02-07 11:50:00,100.27,100.34,100.15,100.15,16769.0,89.4284,89.4909,89.3214,89.3214,16769.0
2019-02-07 12:00:00,100.11,100.25,100.05,100.24,22603.0,89.2857,89.4106,89.2322,89.4017,22603.0
2019-02-07 12:10:00,100.23,100.26,100.17,100.25,18243.0,89.3928,89.4195,89.3392,89.4106,18243.0
2019-02-07 12:20:00,100.27,100.36,100.27,100.27,17770.0,89.4284,89.5087,89.4284,89.4284,17770.0
2019-02-07 12:30:00,100.25,100.41,100.25,100.38,8457.0,89.4106,89.5533,89.4106,89.5265,8457.0
2019-02-07 12:40:00,100.4,100.41,100.17,100.23,39505.0,89.5444,89.5533,89.3392,89.3928,39505.0
2019-02-07 12:50:00,100.21,100.21,100.1,100.2,18028.0,89.3749,89.3749,89.2768,89.366,18028.0
2019-02-07 13:00:00,100.22,100.51,100.22,100.46,31272.0,89.3838,89.6425,89.3838,89.5979,31272.0
2019-02-07 13:10:00,100.47,100.47,100.34,100.36,20829.0,89.6068,89.6068,89.4909,89.5087,20829.0
2019-02-07 13:20:00,100.38,100.51,100.38,100.42,12402.0,89.5265,89.6425,89.5265,89.5622,12402.0
2019-02-07 13:30:00,100.49,100.63,100.49,100.59,15670.0,89.6246,89.7495,89.6246,89.7138,15670.0
2019-02-07 13:40:00,100.56,100.58,100.45,100.5,25004.0,89.6871,89.7049,89.589,89.6336,25004.0
2019-02-07 13:50:00,100.52,100.58,100.46,100.51,30871.0,89.6514,89.7049,89.5979,89.6425,30871.0
2019-02-07 14:00:00,100.52,100.52,100.42,100.43,125859.0,89.6514,89.6514,89.5622,89.5711,125859.0
2019-02-07 14:10:00,100.39,100.4,100.23,100.29,32645.0,89.5355,89.5444,89.3928,89.4463,32645.0
2019-02-07 14:20:00,100.32,100.51,100.29,100.51,8444.0,89.473,89.6425,89.4463,89.6425,8444.0
2019-02-07 14:30:00,100.53,100.55,100.48,100.48,48020.0,89.6603,89.6782,89.6157,89.6157,48020.0
2019-02-07 14:40:00,100.48,100.49,100.38,100.38,34069.0,89.6157,89.6246,89.5265,89.5265,34069.0
2019-02-07 14:50:00,100.39,100.46,100.34,100.44,14250.0,89.5355,89.5979,89.4909,89.5801,14250.0
2019-02-07 15:00:00,100.43,100.5,100.34,100.41,34568.0,89.5711,89.6336,89.4909,89.5533,34568.0
2019-02-07 15:10:00,100.38,100.46,100.36,100.42,20775.0,89.5265,89.5979,89.5087,89.5622,20775.0
2019-02-07 15:20:00,100.4,100.47,100.4,100.47,10059.0,89.5444,89.6068,89.5444,89.6068,10059.0
2019-02-07 15:30:00,100.49,100.51,100.34,100.48,25291.0,89.6246,89.6425,89.4909,89.6157,25291.0
2019-02-07 15:40:00,100.48,100.7,100.47,100.62,42096.0,89.6157,89.8119,89.6068,89.7406,42096.0
2019-02-07 15:50:00,100.63,100.75,100.62,100.75,61291.0,89.7495,89.8565,89.7406,89.8565,61291.0
2019-02-08 09:30:00,100.42,100.68,100.42,100.61,54024.0,89.5622,89.7941,89.5622,89.7317,54024.0
2019-02-08 09:40:00,100.61,100.66,100.39,100.5,52632.0,89.7317,89.7763,89.5355,89.6336,52632.0
2019-02-08 09:50:00,100.5,100.53,100.33,100.33,23117.0,89.6336,89.6603,89.4819,89.4819,23117.0
2019-02-08 10:00:00,100.31,100.4,100.23,100.34,22406.0,89.4641,89.5444,89.3928,89.4909,22406.0
2019-02-08 10:10:00,100.3,100.33,100.05,100.09,11811.0,89.4552,89.4819,89.2322,89.2679,11811.0
2019-02-08 10:20:00,100.07,100.22,100.02,100.21,8725.0,89.2501,89.3838,89.2055,89.3749,8725.0
2019-02-08 10:30:00,100.16,100.3,100.16,100.19,3054.0,89.3303,89.4552,89.3303,89.3571,3054.0
2019-02-08 10:40:00,100.31,100.34,100.08,100.11,9243.0,89.4641,89.4909,89.259,89.2857,9243.0
2019-02-08 10:50:00,100.13,100.13,99.98,100.02,69637.0,89.3036,89.3036,89.1698,89.2055,69637.0
2019-02-08 11:00:00,100.04,100.04,99.91,99.97,25180.0,89.2233,89.2233,89.1074,89.1609,25180.0
2019-02-08 11:10:00,99.97,100.11,99.95,100.01,27266.0,89.1609,89.2857,89.143,89.1965,27266.0
2019-02-08 11:20:00,100.0,100.11,99.98,100.11,6945.0,89.1876,89.2857,89.1698,89.2857,6945.0
2019-02-08 11:30:00,100.07,100.07,99.96,100.03,3126.0,89.2501,89.2501,89.152,89.2144,3126.0
2019-02-08 11:40:00,100.07,100.1,99.91,99.97,16592.0,89.2501,89.2768,89.1074,89.1609,16592.0
2019-02-08 11:50:00,100.01,100.16,99.93,100.14,4527.0,89.1965,89.3303,89.1252,89.3125,4527.0
2019-02-08 12:00:00,100.17,100.22,100.07,100.09,12028.0,89.3392,89.3838,89.2501,89.2679,12028.0
2019-02-08 12:10:00,100.07,100.17,100.05,100.15,15345.0,89.2501,89.3392,89.2322,89.3214,15345.0
2019-02-08 12:20:00,100.15,100.21,100.14,100.18,5033.0,89.3214,89.3749,89.3125,89.3482,5033.0
2019-02-08 12:30:00,100.18,100.27,100.17,100.26,11102.0,89.3482,89.4284,89.3392,89.4195,11102.0
2019-02-08 12:40:00,100.28,100.36,100.28,100.34,9191.0,89.4374,89.5087,89.4374,89.4909,9191.0
2019-02-08 12:50:00,100.35,100.36,100.28,100.29,5751.0,89.4998,89.5087,89.4374,89.4463,5751.0
2019-02-08 13:00:00,100.31,100.34,100.29,100.33,4482.0,89.4641,89.4909,89.4463,89.4819,4482.0
2019-02-08 13:10:00,100.38,100.42,100.36,100.36,3939.0,89.5265,89.5622,89.5087,89.5087,3939.0
2019-02-08 13:20:00,100.36,100.36,100.31,100.34,6757.0,89.5087,89.5087,89.4641,89.4909,6757.0
2019-02-08 13:30:00,100.32,100.37,100.31,100.33,5779.0,89.473,89.5176,89.4641,89.4819,5779.0
2019-02-08 13:40:00,100.34,100.42,100.33,100.39,52756.0,89.4909,89.5622,89.4819,89.5355,52756.0
2019-02-08 13:50:00,100.39,100.46,100.39,100.45,9110.0,89.5355,89.5979,89.5355,89.589,9110.0
2019-02-08 14:00:00,100.48,100.51,100.42,100.51,9754.0,89.6157,89.6425,89.5622,89.6425,9754.0
2019-02-08 14:10:00,100.51,100.61,100.51,100.6,4572.0,89.6425,89.7317,89.6425,89.7228,4572.0
2019-02-08 14:20:00,100.59,100.65,100.59,100.64,4237.0,89.7138,89.7673,89.7138,89.7584,4237.0
2019-02-08 14:30:00,100.64,100.68,100.61,100.62,5107.0,89.7584,89.7941,89.7317,89.7406,5107.0
2019-02-08 14:40:00,100.64,100.71,100.61,100.67,18796.0,89.7584,89.8209,89.7317,89.7852,18796.0
2019-02-08 14:50:00,100.65,100.67,100.61,100.62,4233.0,89.7673,89.7852,89.7317,89.7406,4233.0
2019-02-08 15:00:00,100.58,100.62,100.54,100.58,19352.0,89.7049,89.7406,89.6692,89.7049,19352.0
2019-02-08 15:10:00,100.58,100.71,100.57,100.71,18047.0,89.7049,89.8209,89.696,89.8209,18047.0
2019-02-08 15:20:00,100.68,100.76,100.66,100.69,13596.0,89.7941,89.8655,89.7763,89.803,13596.0
2019-02-08 15:30:00,100.7,100.71,100.62,100.68,14036.0,89.8119,89.8209,89.7406,89.7941,14036.0
2019-02-08 15:40:00,100.66,100.68,100.61,100.63,35786.0,89.7763,89.7941,89.7317,89.7495,35786.0
2019-02-08 15:50:00,100.64,100.93,100.63,100.93,59830.0,89.7584,90.0171,89.7495,90.0171,59830.0
2019-02-11 09:30:00,101.16,101.27,101.12,101.14,27331.0,90.2222,90.3203,90.1865,90.2044,27331.0
2019-02-11 09:40:00,101.14,101.15,101.03,101.04,5744.0,90.2044,90.2133,90.1063,90.1152,5744.0
2019-02-11 09:50:00,101.03,101.08,100.96,101.01,5397.0,90.1063,90.1509,90.0438,90.0884,5397.0
2019-02-11 10:00:00,101.0,101.13,100.99,101.12,4093.0,90.0795,90.1955,90.0706,90.1865,4093.0
2019-02-11 10:10:00,101.1,101.16,101.08,101.15,1360.0,90.1687,90.2222,90.1509,90.2133,1360.0
2019-02-11 10:20:00,101.15,101.16,100.99,101.0,3176.0,90.2133,90.2222,90.0706,90.0795,3176.0
2019-02-11 10:30:00,100.93,101.08,100.92,101.05,5846.0,90.0171,90.1509,90.0082,90.1241,5846.0
2019-02-11 10:40:00,101.06,101.16,101.05,101.1,10329.0,90.133,90.2222,90.1241,90.1687,10329.0
2019-02-11 10:50:00,101.13,101.13,101.04,101.1,5771.0,90.1955,90.1955,90.1152,90.1687,5771.0
2019-02-11 11:00:00,101.11,101.14,100.9,100.9,7857.0,90.1776,90.2044,89.9903,89.9903,7857.0
2019-02-11 11:10:00,100.95,101.12,100.95,101.09,9186.0,90.0349,90.1865,90.0349,90.1598,9186.0
2019-02-11 11:20:00,101.07,101.15,101.07,101.09,6636.0,90.1419,90.2133,90.1419,90.1598,6636.0
2019-02-11 11:30:00,101.08,101.09,101.02,101.03,9669.0,90.1509,90.1598,90.0973,90.1063,9669.0
2019-02-11 11:40:00,101.05,101.14,101.05,101.13,4343.0,90.1241,90.2044,90.1241,90.1955,4343.0
2019-02-11 11:50:00,101.11,101.11,101.01,101.09,3481.0,90.1776,90.1776,90.0884,90.1598,3481.0
2019-02-11 12:00:00,101.1,101.25,101.1,101.23,10820.0,90.1687,90.3025,90.1687,90.2846,10820.0
2019-02-11 12:10:00,101.18,101.22,101.17,101.17,5788.0,90.24,90.2757,90.2311,90.2311,5788.0
2019-02-11 12:20:00,101.13,101.27,101.12,101.24,3158.0,90.1955,90.3203,90.1865,90.2936,3158.0
2019-02-11 12:30:00,101.26,101.3,101.2,101.21,10636.0,90.3114,90.3471,90.2579,90.2668,10636.0
2019-02-11 12:40:00,101.23,101.25,101.18,101.18,2915.0,90.2846,90.3025,90.24,90.24,2915.0
2019-02-11 12:50:00,101.2,101.25,101.17,101.23,15682.0,90.2579,90.3025,90.2311,90.2846,15682.0
2019-02-11 13:00:00,101.19,101.27,101.19,101.25,4861.0,90.249,90.3203,90.249,90.3025,4861.0
2019-02-11 13:10:00,101.18,101.22,101.15,101.18,4703.0,90.24,90.2757,90.2133,90.24,4703.0
2019-02-11 13:20:00,101.22,101.24,101.13,101.13,4372.0,90.2757,90.2936,90.1955,90.1955,4372.0
2019-02-11 13:30:00,101.16,101.16,101.09,101.13,4412.0,90.2222,90.2222,90.1598,90.1955,4412.0
2019-02-11 13:40:00,101.14,101.14,101.04,101.1,9855.0,90.2044,90.2044,90.1152,90.1687,9855.0
2019-02-11 13:50:00,101.1,101.14,101.09,101.14,3911.0,90.1687,90.2044,90.1598,90.2044,3911.0
2019-02-11 14:00:00,101.12,101.15,101.09,101.13,15317.0,90.1865,90.2133,90.1598,90.1955,15317.0
2019-02-11 14:10:00,101.13,101.16,101.1,101.11,17992.0,90.1955,90.2222,90.1687,90.1776,17992.0
2019-02-11 14:20:00,101.11,101.13,101.05,101.1,10897.0,90.1776,90.1955,90.1241,90.1687,10897.0
2019-02-11 14:30:00,101.1,101.11,101.04,101.05,7876.0,90.1687,90.1776,90.1152,90.1241,7876.0
2019-02-11 14:40:00,101.06,101.13,100.96,100.98,6251.0,90.133,90.1955,90.0438,90.0617,6251.0
2019-02-11 14:50:00,101.03,101.05,101.0,101.05,41336.0,90.1063,90.1241,90.0795,90.1241,41336.0
2019-02-11 15:00:00,101.09,101.11,101.07,101.1,9012.0,90.1598,90.1776,90.1419,90.1687,9012.0
2019-02-11 15:10:00,101.12,101.19,101.11,101.12,12260.0,90.1865,90.249,90.1776,90.1865,12260.0
2019-02-11 15:20:00,101.12,101.21,101.11,101.19,4269.0,90.1865,90.2668,90.1776,90.249,4269.0
2019-02-11 15:30:00,101.2,101.21,101.08,101.14,25026.0,90.2579,90.2668,90.1509,90.2044,25026.0
2019-02-11 15:40:00,101.13,101.19,101.09,101.14,30888.0,90.1955,90.249,90.1598,90.2044,30888.0
2019-02-11 15:50:00,101.15,101.27,101.14,101.21,46456.0,90.2133,90.3203,90.2044,90.2668,46456.0
2019-02-12 09:30:00,101.87,102.07,101.85,102.07,38738.0,90.8554,91.0338,90.8376,91.0338,38738.0
2019-02-12 09:40:00,102.09,102.12,102.05,102.09,19558.0,91.0517,91.0784,91.016,91.0517,19558.0
2019-02-12 09:50:00,102.1,102.19,102.05,102.12,6079.0,91.0606,91.1408,91.016,91.0784,6079.0
2019-02-12 10:00:00,102.16,102.24,102.15,102.15,13990.0,91.1141,91.1854,91.1052,91.1052,13990.0
2019-02-12 10:10:00,102.19,102.22,102.08,102.13,19994.0,91.1408,91.1676,91.0427,91.0873,19994.0
2019-02-12 10:20:00,102.12,102.17,102.06,102.07,136246.0,91.0784,91.123,91.0249,91.0338,136246.0
2019-02-12 10:30:00,102.12,102.13,102.05,102.11,7325.0,91.0784,91.0873,91.016,91.0695,7325.0
2019-02-12 10:40:00,102.1,102.11,102.0,102.06,17205.0,91.0606,91.0695,90.9714,91.0249,17205.0
2019-02-12 10:50:00,102.07,102.33,102.07,102.3,21344.0,91.0338,91.2657,91.0338,91.2389,21344.0
2019-02-12 11:00:00,102.33,102.4,102.3,102.38,19329.0,91.2657,91.3281,91.2389,91.3103,19329.0
2019-02-12 11:10:00,102.37,102.45,102.34,102.42,10286.0,91.3014,91.3727,91.2746,91.346,10286.0
2019-02-12 11:20:00,102.42,102.46,102.39,102.44,18392.0,91.346,91.3816,91.3192,91.3638,18392.0
2019-02-12 11:30:00,102.4,102.41,102.38,102.4,4447.0,91.3281,91.3371,91.3103,91.3281,4447.0
2019-02-12 11:40:00,102.4,102.43,102.34,102.36,7304.0,91.3281,91.3549,91.2746,91.2925,7304.0
2019-02-12 11:50:00,102.38,102.51,102.38,102.49,8708.0,91.3103,91.4262,91.3103,91.4084,8708.0
2019-02-12 12:00:00,102.51,102.54,102.44,102.44,48457.0,91.4262,91.453,91.3638,91.3638,48457.0
2019-02-12 12:10:00,102.45,102.47,102.34,102.34,11518.0,91.3727,91.3906,91.2746,91.2746,11518.0
2019-02-12 12:20:00,102.34,102.44,102.34,102.41,75015.0,91.2746,91.3638,91.2746,91.3371,75015.0
2019-02-12 12:30:00,102.42,102.49,102.41,102.46,14927.0,91.346,91.4084,91.3371,91.3816,14927.0
2019-02-12 12:40:00,102.47,102.48,102.36,102.38,42191.0,91.3906,91.3995,91.2925,91.3103,42191.0
2019-02-12 12:50:00,102.39,102.45,102.39,102.44,8133.0,91.3192,91.3727,91.3192,91.3638,8133.0
2019-02-12 13:00:00,102.45,102.46,102.41,102.45,10238.0,91.3727,91.3816,91.3371,91.3727,10238.0
2019-02-12 13:10:00,102.45,102.5,102.45,102.47,2170.0,91.3727,91.4173,91.3727,91.3906,2170.0
2019-02-12 13:20:00,102.47,102.56,102.46,102.55,8543.0,91.3906,91.4708,91.3816,91.4619,8543.0
2019-02-12 13:30:00,102.55,102.63,102.55,102.61,16250.0,91.4619,91.5333,91.4619,91.5154,16250.0
2019-02-12 13:40:00,102.61,102.62,102.58,102.61,8578.0,91.5154,91.5243,91.4887,91.5154,8578.0
2019-02-12 13:50:00,102.63,102.66,102.62,102.64,13940.0,91.5333,91.56,91.5243,91.5422,13940.0
2019-02-12 14:00:00,102.65,102.65,102.58,102.58,11341.0,91.5511,91.5511,91.4887,91.4887,11341.0
2019-02-12 14:10:00,102.58,102.59,102.55,102.56,16498.0,91.4887,91.4976,91.4619,91.4708,16498.0
2019-02-12 14:20:00,102.58,102.63,102.58,102.58,14861.0,91.4887,91.5333,91.4887,91.4887,14861.0
2019-02-12 14:30:00,102.55,102.57,102.53,102.54,22245.0,91.4619,91.4798,91.4441,91.453,22245.0
2019-02-12 14:40:00,102.54,102.59,102.51,102.57,6053.0,91.453,91.4976,91.4262,91.4798,6053.0
2019-02-12 14:50:00,102.58,102.59,102.55,102.55,94085.0,91.4887,91.4976,91.4619,91.4619,94085.0
2019-02-12 15:00:00,102.55,102.58,102.52,102.58,21871.0,91.4619,91.4887,91.4352,91.4887,21871.0
2019-02-12 15:10:00,102.57,102.59,102.52,102.54,17746.0,91.4798,91.4976,91.4352,91.453,17746.0
2019-02-12 15:20:00,102.54,102.6,102.53,102.58,21896.0,91.453,91.5065,91.4441,91.4887,21896.0
2019-02-12 15:30:00,102.58,102.59,102.48,102.48,23736.0,91.4887,91.4976,91.3995,91.3995,23736.0
2019-02-12 15:40:00,102.49,102.5,102.38,102.4,19553.0,91.4084,91.4173,91.3103,91.3281,19553.0
2019-02-12 15:50:00,102.39,102.5,102.39,102.45,55928.0,91.3192,91.4173,91.3192,91.3727,55928.0
2019-02-13 09:30:00,102.75,103.02,102.75,103.02,24458.0,91.6403,91.8811,91.6403,91.8811,24458.0
2019-02-13 09:40:00,103.05,103.12,102.97,103.08,22484.0,91.9079,91.9703,91.8365,91.9346,22484.0
2019-02-13 09:50:00,103.07,103.09,102.98,102.98,10302.0,91.9257,91.9435,91.8454,91.8454,10302.0
2019-02-13 10:00:00,102.99,102.99,102.86,102.87,3635.0,91.8543,91.8543,91.7384,91.7473,3635.0
2019-02-13 10:10:00,102.9,102.96,102.85,102.92,17823.0,91.7741,91.8276,91.7295,91.7919,17823.0
2019-02-13 10:20:00,102.9,103.01,102.89,102.96,122682.0,91.7741,91.8722,91.7652,91.8276,122682.0
2019-02-13 10:30:00,102.93,103.07,102.91,103.01,16423.0,91.8008,91.9257,91.783,91.8722,16423.0
2019-02-13 10:40:00,103.0,103.05,102.99,103.0,3829.0,91.8633,91.9079,91.8543,91.8633,3829.0
2019-02-13 10:50:00,103.02,103.08,102.93,102.96,29594.0,91.8811,91.9346,91.8008,91.8276,29594.0
2019-02-13 11:00:00,103.0,103.08,102.99,103.02,12465.0,91.8633,91.9346,91.8543,91.8811,12465.0
2019-02-13 11:10:00,103.02,103.03,102.84,102.84,9602.0,91.8811,91.89,91.7206,91.7206,9602.0
2019-02-13 11:20:00,102.83,102.85,102.73,102.73,7947.0,91.7116,91.7295,91.6225,91.6225,7947.0
2019-02-13 11:30:00,102.73,102.73,102.59,102.64,12347.0,91.6225,91.6225,91.4976,91.5422,12347.0
2019-02-13 11:40:00,102.64,102.65,102.56,102.65,12984.0,91.5422,91.5511,91.4708,91.5511,12984.0
2019-02-13 11:50:00,102.66,102.76,102.66,102.75,5725.0,91.56,91.6492,91.56,91.6403,5725.0
2019-02-13 12:00:00,102.76,102.76,102.69,102.7,7837.0,91.6492,91.6492,91.5868,91.5957,7837.0
2019-02-13 12:10:00,102.7,102.71,102.66,102.68,3186.0,91.5957,91.6046,91.56,91.5779,3186.0
2019-02-13 12:20:00,102.66,102.67,102.62,102.66,2150.0,91.56,91.5689,91.5243,91.56,2150.0
2019-02-13 12:30:00,102.66,102.72,102.64,102.71,5554.0,91.56,91.6135,91.5422,91.6046,5554.0
2019-02-13 12:40:00,102.71,102.78,102.71,102.77,2851.0,91.6046,91.667,91.6046,91.6581,2851.0
2019-02-13 12:50:00,102.77,102.77,102.68,102.68,1556.0,91.6581,91.6581,91.5779,91.5779,1556.0
2019-02-13 13:00:00,102.71,102.78,102.7,102.77,4355.0,91.6046,91.667,91.5957,91.6581,4355.0
2019-02-13 13:10:00,102.77,102.79,102.75,102.79,14031.0,91.6581,91.676,91.6403,91.676,14031.0
2019-02-13 13:20:00,102.79,102.84,102.79,102.84,9782.0,91.676,91.7206,91.676,91.7206,9782.0
2019-02-13 13:30:00,102.83,102.84,102.81,102.81,4162.0,91.7116,91.7206,91.6938,91.6938,4162.0
2019-02-13 13:40:00,102.81,102.83,102.79,102.81,12059.0,91.6938,91.7116,91.676,91.6938,12059.0
2019-02-13 13:50:00,102.82,102.84,102.8,102.8,45316.0,91.7027,91.7206,91.6849,91.6849,45316.0
2019-02-13 14:00:00,102.81,102.87,102.81,102.83,10985.0,91.6938,91.7473,91.6938,91.7116,10985.0
2019-02-13 14:10:00,102.84,102.85,102.81,102.82,7049.0,91.7206,91.7295,91.6938,91.7027,7049.0
2019-02-13 14:20:00,102.82,102.85,102.81,102.84,3936.0,91.7027,91.7295,91.6938,91.7206,3936.0
2019-02-13 14:30:00,102.87,102.9,102.87,102.87,8233.0,91.7473,91.7741,91.7473,91.7473,8233.0
2019-02-13 14:40:00,102.88,102.99,102.87,102.97,27900.0,91.7562,91.8543,91.7473,91.8365,27900.0
2019-02-13 14:50:00,102.98,103.02,102.98,102.99,2695.0,91.8454,91.8811,91.8454,91.8543,2695.0
2019-02-13 15:00:00,102.98,103.03,102.96,102.98,14898.0,91.8454,91.89,91.8276,91.8454,14898.0
2019-02-13 15:10:00,102.98,103.05,102.98,103.04,17262.0,91.8454,91.9079,91.8454,91.8989,17262.0
2019-02-13 15:20:00,103.03,103.07,103.02,103.06,51737.0,91.89,91.9257,91.8811,91.9168,51737.0
2019-02-13 15:30:00,103.08,103.13,103.08,103.1,55670.0,91.9346,91.9792,91.9346,91.9524,55670.0
2019-02-13 15:40:00,103.1,103.11,102.88,102.94,34548.0,91.9524,91.9614,91.7562,91.8097,34548.0
2019-02-13 15:50:00,102.94,102.95,102.87,102.89,92196.0,91.8097,91.8187,91.7473,91.7652,92196.0
2019-02-14 09:30:00,102.45,102.56,102.15,102.32,13283.0,91.3727,91.4708,91.1052,91.2568,13283.0
2019-02-14 09:40:00,102.3,102.33,102.13,102.3,6876.0,91.2389,91.2657,91.0873,91.2389,6876.0
2019-02-14 09:50:00,102.28,102.5,102.28,102.5,6722.0,91.2211,91.4173,91.2211,91.4173,6722.0
2019-02-14 10:00:00,102.46,102.6,102.43,102.55,95088.0,91.3816,91.5065,91.3549,91.4619,95088.0
2019-02-14 10:10:00,102.6,102.67,102.52,102.67,8713.0,91.5065,91.5689,91.4352,91.5689,8713.0
2019-02-14 10:20:00,102.67,102.72,102.6,102.72,36430.0,91.5689,91.6135,91.5065,91.6135,36430.0
2019-02-14 10:30:00,102.71,102.84,102.39,102.45,18814.0,91.6046,91.7206,91.3192,91.3727,18814.0
2019-02-14 10:40:00,102.48,102.74,102.48,102.71,12471.0,91.3995,91.6314,91.3995,91.6046,12471.0
2019-02-14 10:50:00,102.71,102.71,102.51,102.62,7445.0,91.6046,91.6046,91.4262,91.5243,7445.0
2019-02-14 11:00:00,102.66,102.68,102.45,102.58,8194.0,91.56,91.5779,91.3727,91.4887,8194.0
2019-02-14 11:10:00,102.63,102.64,102.52,102.56,10050.0,91.5333,91.5422,91.4352,91.4708,10050.0
2019-02-14 11:20:00,102.57,102.6,102.52,102.53,20830.0,91.4798,91.5065,91.4352,91.4441,20830.0
2019-02-14 11:30:00,102.56,102.58,102.46,102.58,14332.0,91.4708,91.4887,91.3816,91.4887,14332.0
2019-02-14 11:40:00,102.56,102.73,102.55,102.73,4575.0,91.4708,91.6225,91.4619,91.6225,4575.0
2019-02-14 11:50:00,102.71,102.75,102.69,102.72,2419.0,91.6046,91.6403,91.5868,91.6135,2419.0
2019-02-14 12:00:00,102.71,102.84,102.7,102.83,4550.0,91.6046,91.7206,91.5957,91.7116,4550.0
2019-02-14 12:10:00,102.78,102.92,102.76,102.92,6060.0,91.667,91.7919,91.6492,91.7919,6060.0
2019-02-14 12:20:00,102.95,103.0,102.92,102.95,9024.0,91.8187,91.8633,91.7919,91.8187,9024.0
2019-02-14 12:30:00,102.96,102.96,102.91,102.92,4489.0,91.8276,91.8276,91.783,91.7919,4489.0
2019-02-14 12:40:00,102.94,102.98,102.92,102.94,57548.0,91.8097,91.8454,91.7919,91.8097,57548.0
2019-02-14 12:50:00,102.9,102.93,102.88,102.91,6165.0,91.7741,91.8008,91.7562,91.783,6165.0
2019-02-14 13:00:00,102.94,102.94,102.87,102.9,4275.0,91.8097,91.8097,91.7473,91.7741,4275.0
2019-02-14 13:10:00,102.91,102.93,102.87,102.87,15968.0,91.783,91.8008,91.7473,91.7473,15968.0
2019-02-14 13:20:00,102.89,102.91,102.83,102.9,14086.0,91.7652,91.783,91.7116,91.7741,14086.0
2019-02-14 13:30:00,102.95,102.95,102.91,102.93,10349.0,91.8187,91.8187,91.783,91.8008,10349.0
2019-02-14 13:40:00,102.93,102.96,102.9,102.91,8714.0,91.8008,91.8276,91.7741,91.783,8714.0
2019-02-14 13:50:00,102.92,102.93,102.86,102.9,38894.0,91.7919,91.8008,91.7384,91.7741,38894.0
2019-02-14 14:00:00,102.88,102.93,102.84,102.93,5332.0,91.7562,91.8008,91.7206,91.8008,5332.0
2019-02-14 14:10:00,102.92,102.96,102.92,102.93,13059.0,91.7919,91.8276,91.7919,91.8008,13059.0
2019-02-14 14:20:00,102.92,103.0,102.92,102.97,8440.0,91.7919,91.8633,91.7919,91.8365,8440.0
2019-02-14 14:30:00,102.97,102.98,102.9,102.97,17355.0,91.8365,91.8454,91.7741,91.8365,17355.0
2019-02-14 14:40:00,102.97,103.01,102.96,102.97,12387.0,91.8365,91.8722,91.8276,91.8365,12387.0
2019-02-14 14:50:00,102.97,102.97,102.82,102.87,22724.0,91.8365,91.8365,91.7027,91.7473,22724.0
2019-02-14 15:00:00,102.91,103.15,102.9,102.92,9052.0,91.783,91.997,91.7741,91.7919,9052.0
2019-02-14 15:10:00,102.91,102.95,102.85,102.92,9975.0,91.783,91.8187,91.7295,91.7919,9975.0
2019-02-14 15:20:00,102.9,102.94,102.88,102.89,13987.0,91.7741,91.8097,91.7562,91.7652,13987.0
2019-02-14 15:30:00,102.92,103.04,102.89,103.01,18812.0,91.7919,91.8989,91.7652,91.8722,18812.0
2019-02-14 15:40:00,103.01,103.01,102.84,102.84,12206.0,91.8722,91.8722,91.7206,91.7206,12206.0
2019-02-14 15:50:00,102.83,102.86,102.66,102.66,51306.0,91.7116,91.7384,91.56,91.56,51306.0
2019-02-15 09:30:00,103.36,103.53,103.34,103.53,32671.0,92.1843,92.336,92.1665,92.336,32671.0
2019-02-15 09:40:00,103.57,103.76,103.53,103.72,27947.0,92.3716,92.5411,92.336,92.5054,27947.0
2019-02-15 09:50:00,103.66,103.72,103.59,103.64,15903.0,92.4519,92.5054,92.3895,92.4341,15903.0
2019-02-15 10:00:00,103.64,103.7,103.55,103.6,16583.0,92.4341,92.4876,92.3538,92.3984,16583.0
2019-02-15 10:10:00,103.61,103.66,103.54,103.66,9051.0,92.4073,92.4519,92.3449,92.4519,9051.0
2019-02-15 10:20:00,103.67,103.72,103.64,103.66,17930.0,92.4608,92.5054,92.4341,92.4519,17930.0
2019-02-15 10:30:00,103.64,103.69,103.64,103.67,8113.0,92.4341,92.4787,92.4341,92.4608,8113.0
2019-02-15 10:40:00,103.67,103.77,103.66,103.68,20920.0,92.4608,92.55,92.4519,92.4697,20920.0
2019-02-15 10:50:00,103.68,103.68,103.56,103.56,26723.0,92.4697,92.4697,92.3627,92.3627,26723.0
2019-02-15 11:00:00,103.58,103.73,103.58,103.62,15466.0,92.3805,92.5143,92.3805,92.4162,15466.0
2019-02-15 11:10:00,103.57,103.59,103.49,103.54,16220.0,92.3716,92.3895,92.3003,92.3449,16220.0
2019-02-15 11:20:00,103.54,103.63,103.49,103.62,12066.0,92.3449,92.4251,92.3003,92.4162,12066.0
2019-02-15 11:30:00,103.62,103.64,103.57,103.61,17492.0,92.4162,92.4341,92.3716,92.4073,17492.0
2019-02-15 11:40:00,103.63,103.66,103.57,103.62,11072.0,92.4251,92.4519,92.3716,92.4162,11072.0
2019-02-15 11:50:00,103.62,103.69,103.6,103.69,6750.0,92.4162,92.4787,92.3984,92.4787,6750.0
2019-02-15 12:00:00,103.7,103.7,103.59,103.67,10978.0,92.4876,92.4876,92.3895,92.4608,10978.0
2019-02-15 12:10:00,103.68,103.73,103.67,103.69,9032.0,92.4697,92.5143,92.4608,92.4787,9032.0
2019-02-15 12:20:00,103.68,103.72,103.66,103.69,15203.0,92.4697,92.5054,92.4519,92.4787,15203.0
2019-02-15 12:30:00,103.68,103.69,103.66,103.67,6515.0,92.4697,92.4787,92.4519,92.4608,6515.0
2019-02-15 12:40:00,103.69,103.73,103.68,103.69,7563.0,92.4787,92.5143,92.4697,92.4787,7563.0
2019-02-15 12:50:00,103.68,103.68,103.63,103.64,4388.0,92.4697,92.4697,92.4251,92.4341,4388.0
2019-02-15 13:00:00,103.66,103.7,103.57,103.57,8042.0,92.4519,92.4876,92.3716,92.3716,8042.0
2019-02-15 13:10:00,103.54,103.6,103.54,103.58,6870.0,92.3449,92.3984,92.3449,92.3805,6870.0
2019-02-15 13:20:00,103.58,103.58,103.49,103.5,7834.0,92.3805,92.3805,92.3003,92.3092,7834.0
2019-02-15 13:30:00,103.52,103.55,103.5,103.55,12152.0,92.327,92.3538,92.3092,92.3538,12152.0
2019-02-15 13:40:00,103.55,103.57,103.53,103.56,7511.0,92.3538,92.3716,92.336,92.3627,7511.0
2019-02-15 13:50:00,103.56,103.64,103.55,103.56,13393.0,92.3627,92.4341,92.3538,92.3627,13393.0
2019-02-15 14:00:00,103.57,103.63,103.56,103.61,9318.0,92.3716,92.4251,92.3627,92.4073,9318.0
2019-02-15 14:10:00,103.6,103.63,103.56,103.6,8175.0,92.3984,92.4251,92.3627,92.3984,8175.0
2019-02-15 14:20:00,103.59,103.62,103.56,103.57,12182.0,92.3895,92.4162,92.3627,92.3716,12182.0
2019-02-15 14:30:00,103.58,103.67,103.58,103.67,15389.0,92.3805,92.4608,92.3805,92.4608,15389.0
2019-02-15 14:40:00,103.67,103.68,103.64,103.66,18629.0,92.4608,92.4697,92.4341,92.4519,18629.0
2019-02-15 14:50:00,103.66,103.71,103.61,103.69,21146.0,92.4519,92.4965,92.4073,92.4787,21146.0
2019-02-15 15:00:00,103.67,103.67,103.6,103.62,9203.0,92.4608,92.4608,92.3984,92.4162,9203.0
2019-02-15 15:10:00,103.62,103.63,103.51,103.53,13798.0,92.4162,92.4251,92.3181,92.336,13798.0
2019-02-15 15:20:00,103.52,103.58,103.5,103.56,29126.0,92.327,92.3805,92.3092,92.3627,29126.0
2019-02-15 15:30:00,103.57,103.68,103.54,103.68,30352.0,92.3716,92.4697,92.3449,92.4697,30352.0
2019-02-15 15:40:00,103.67,103.8,103.66,103.79,41317.0,92.4608,92.5768,92.4519,92.5678,41317.0
2019-02-15 15:50:00,103.78,103.8,103.68,103.78,58554.0,92.5589,92.5768,92.4697,92.5589,58554.0
2019-02-19 09:30:00,103.54,103.66,103.28,103.62,84191.0,92.3449,92.4519,92.113,92.4162,84191.0
2019-02-19 09:40:00,103.63,103.64,103.56,103.62,12800.0,92.4251,92.4341,92.3627,92.4162,12800.0
2019-02-19 09:50:00,103.61,103.74,103.61,103.72,31768.0,92.4073,92.5232,92.4073,92.5054,31768.0
2019-02-19 10:00:00,103.75,103.77,103.73,103.76,17931.0,92.5322,92.55,92.5143,92.5411,17931.0
2019-02-19 10:10:00,103.76,103.87,103.75,103.81,98632.0,92.5411,92.6392,92.5322,92.5857,98632.0
2019-02-19 10:20:00,103.81,103.82,103.77,103.82,33486.0,92.5857,92.5946,92.55,92.5946,33486.0
2019-02-19 10:30:00,103.82,103.82,103.68,103.68,15415.0,92.5946,92.5946,92.4697,92.4697,15415.0
2019-02-19 10:40:00,103.69,103.78,103.68,103.71,11092.0,92.4787,92.5589,92.4697,92.4965,11092.0
2019-02-19 10:50:00,103.73,103.74,103.68,103.68,4494.0,92.5143,92.5232,92.4697,92.4697,4494.0
2019-02-19 11:00:00,103.75,103.82,103.75,103.82,7248.0,92.5322,92.5946,92.5322,92.5946,7248.0
2019-02-19 11:10:00,103.81,103.9,103.78,103.87,10270.0,92.5857,92.6659,92.5589,92.6392,10270.0
2019-02-19 11:20:00,103.86,103.89,103.77,103.82,9543.0,92.6303,92.657,92.55,92.5946,9543.0
2019-02-19 11:30:00,103.8,103.95,103.79,103.91,10544.0,92.5768,92.7105,92.5678,92.6749,10544.0
2019-02-19 11:40:00,103.92,104.09,103.91,104.05,21855.0,92.6838,92.8354,92.6749,92.7997,21855.0
2019-02-19 11:50:00,104.04,104.13,104.01,104.13,5752.0,92.7908,92.8711,92.7641,92.8711,5752.0
2019-02-19 12:00:00,104.13,104.13,104.05,104.08,9111.0,92.8711,92.8711,92.7997,92.8265,9111.0
2019-02-19 12:10:00,104.07,104.08,104.04,104.05,6575.0,92.8176,92.8265,92.7908,92.7997,6575.0
2019-02-19 12:20:00,104.05,104.09,104.03,104.05,8712.0,92.7997,92.8354,92.7819,92.7997,8712.0
2019-02-19 12:30:00,104.06,104.06,104.0,104.03,2893.0,92.8086,92.8086,92.7551,92.7819,2893.0
2019-02-19 12:40:00,104.02,104.06,104.02,104.02,6089.0,92.773,92.8086,92.773,92.773,6089.0
2019-02-19 12:50:00,104.03,104.08,104.0,104.06,7855.0,92.7819,92.8265,92.7551,92.8086,7855.0
2019-02-19 13:00:00,104.07,104.07,103.98,103.98,7489.0,92.8176,92.8176,92.7373,92.7373,7489.0
2019-02-19 13:10:00,104.0,104.03,103.98,104.0,13121.0,92.7551,92.7819,92.7373,92.7551,13121.0
2019-02-19 13:20:00,104.0,104.03,103.99,104.03,8433.0,92.7551,92.7819,92.7462,92.7819,8433.0
2019-02-19 13:30:00,104.0,104.0,103.95,103.96,144315.0,92.7551,92.7551,92.7105,92.7195,144315.0
2019-02-19 13:40:00,103.98,104.03,103.98,104.01,17938.0,92.7373,92.7819,92.7373,92.7641,17938.0
2019-02-19 13:50:00,104.01,104.05,104.01,104.03,8987.0,92.7641,92.7997,92.7641,92.7819,8987.0
2019-02-19 14:00:00,104.04,104.08,104.02,104.07,11300.0,92.7908,92.8265,92.773,92.8176,11300.0
2019-02-19 14:10:00,104.08,104.11,104.06,104.1,6492.0,92.8265,92.8532,92.8086,92.8443,6492.0
2019-02-19 14:20:00,104.1,104.17,104.07,104.15,39891.0,92.8443,92.9068,92.8176,92.8889,39891.0
2019-02-19 14:30:00,104.17,104.21,104.17,104.2,12724.0,92.9068,92.9424,92.9068,92.9335,12724.0
2019-02-19 14:40:00,104.2,104.26,104.19,104.24,45893.0,92.9335,92.987,92.9246,92.9692,45893.0
2019-02-19 14:50:00,104.24,104.28,104.22,104.27,12623.0,92.9692,93.0049,92.9513,92.9959,12623.0
2019-02-19 15:00:00,104.25,104.29,104.23,104.28,253260.0,92.9781,93.0138,92.9603,93.0049,253260.0
2019-02-19 15:10:00,104.29,104.29,104.23,104.24,35004.0,93.0138,93.0138,92.9603,92.9692,35004.0
2019-02-19 15:20:00,104.24,104.24,104.15,104.18,45064.0,92.9692,92.9692,92.8889,92.9157,45064.0
2019-02-19 15:30:00,104.18,104.28,104.17,104.2,51631.0,92.9157,93.0049,92.9068,92.9335,51631.0
2019-02-19 15:40:00,104.2,104.27,104.13,104.13,36681.0,92.9335,92.9959,92.8711,92.8711,36681.0
2019-02-19 15:50:00,104.13,104.14,104.0,104.0,58104.0,92.8711,92.88,92.7551,92.7551,58104.0
2019-02-20 09:30:00,104.05,104.14,103.98,104.14,24586.0,92.7997,92.88,92.7373,92.88,24586.0
2019-02-20 09:40:00,104.16,104.16,104.0,104.02,6778.0,92.8978,92.8978,92.7551,92.773,6778.0
2019-02-20 09:50:00,104.08,104.15,104.07,104.14,9104.0,92.8265,92.8889,92.8176,92.88,9104.0
2019-02-20 10:00:00,104.1,104.11,104.06,104.08,11088.0,92.8443,92.8532,92.8086,92.8265,11088.0
2019-02-20 10:10:00,104.09,104.18,104.03,104.17,6704.0,92.8354,92.9157,92.7819,92.9068,6704.0
2019-02-20 10:20:00,104.17,104.24,104.14,104.21,4977.0,92.9068,92.9692,92.88,92.9424,4977.0
2019-02-20 10:30:00,104.23,104.29,104.23,104.27,17204.0,92.9603,93.0138,92.9603,92.9959,17204.0
2019-02-20 10:40:00,104.31,104.32,104.22,104.25,6261.0,93.0316,93.0405,92.9513,92.9781,6261.0
2019-02-20 10:50:00,104.26,104.27,104.19,104.19,9140.0,92.987,92.9959,92.9246,92.9246,9140.0
2019-02-20 11:00:00,104.19,104.22,104.16,104.2,11672.0,92.9246,92.9513,92.8978,92.9335,11672.0
2019-02-20 11:10:00,104.22,104.24,104.16,104.2,9935.0,92.9513,92.9692,92.8978,92.9335,9935.0
2019-02-20 11:20:00,104.21,104.24,104.15,104.22,7732.0,92.9424,92.9692,92.8889,92.9513,7732.0
2019-02-20 11:30:00,104.23,104.24,104.21,104.23,6399.0,92.9603,92.9692,92.9424,92.9603,6399.0
2019-02-20 11:40:00,104.26,104.34,104.25,104.33,13504.0,92.987,93.0584,92.9781,93.0495,13504.0
2019-02-20 11:50:00,104.33,104.4,104.31,104.31,14211.0,93.0495,93.1119,93.0316,93.0316,14211.0
2019-02-20 12:00:00,104.32,104.33,104.19,104.25,9866.0,93.0405,93.0495,92.9246,92.9781,9866.0
2019-02-20 12:10:00,104.27,104.33,104.27,104.31,10826.0,92.9959,93.0495,92.9959,93.0316,10826.0
2019-02-20 12:20:00,104.31,104.32,104.15,104.16,21672.0,93.0316,93.0405,92.8889,92.8978,21672.0
2019-02-20 12:30:00,104.14,104.22,104.13,104.21,17402.0,92.88,92.9513,92.8711,92.9424,17402.0
2019-02-20 12:40:00,104.25,104.25,104.18,104.21,10781.0,92.9781,92.9781,92.9157,92.9424,10781.0
2019-02-20 12:50:00,104.2,104.21,104.11,104.15,10405.0,92.9335,92.9424,92.8532,92.8889,10405.0
2019-02-20 13:00:00,104.17,104.26,104.17,104.26,8167.0,92.9068,92.987,92.9068,92.987,8167.0
2019-02-20 13:10:00,104.26,104.37,104.24,104.36,8829.0,92.987,93.0851,92.9692,93.0762,8829.0
2019-02-20 13:20:00,104.36,104.43,104.35,104.43,17097.0,93.0762,93.1386,93.0673,93.1386,17097.0
2019-02-20 13:30:00,104.42,104.44,104.4,104.41,12392.0,93.1297,93.1476,93.1119,93.1208,12392.0
2019-02-20 13:40:00,104.42,104.47,104.4,104.45,13545.0,93.1297,93.1743,93.1119,93.1565,13545.0
2019-02-20 13:50:00,104.45,104.53,104.41,104.45,10539.0,93.1565,93.2278,93.1208,93.1565,10539.0
2019-02-20 14:00:00,104.43,104.59,104.3,104.36,35438.0,93.1386,93.2813,93.0227,93.0762,35438.0
2019-02-20 14:10:00,104.38,104.4,104.17,104.18,28654.0,93.094,93.1119,92.9068,92.9157,28654.0
2019-02-20 14:20:00,104.18,104.26,104.06,104.24,13608.0,92.9157,92.987,92.8086,92.9692,13608.0
2019-02-20 14:30:00,104.32,104.47,104.32,104.38,59507.0,93.0405,93.1743,93.0405,93.094,59507.0
2019-02-20 14:40:00,104.38,104.45,104.34,104.44,9673.0,93.094,93.1565,93.0584,93.1476,9673.0
2019-02-20 14:50:00,104.43,104.5,104.42,104.44,13378.0,93.1386,93.2011,93.1297,93.1476,13378.0
2019-02-20 15:00:00,104.43,104.48,104.38,104.44,28415.0,93.1386,93.1832,93.094,93.1476,28415.0
2019-02-20 15:10:00,104.45,104.49,104.4,104.46,15787.0,93.1565,93.1922,93.1119,93.1654,15787.0
2019-02-20 15:20:00,104.45,104.47,104.4,104.4,9362.0,93.1565,93.1743,93.1119,93.1119,9362.0
2019-02-20 15:30:00,104.4,104.43,104.36,104.42,15442.0,93.1119,93.1386,93.0762,93.1297,15442.0
2019-02-20 15:40:00,104.43,104.46,104.34,104.39,33225.0,93.1386,93.1654,93.0584,93.103,33225.0
2019-02-20 15:50:00,104.38,104.39,104.29,104.37,71189.0,93.094,93.103,93.0138,93.0851,71189.0
2019-02-21 09:30:00,104.21,104.33,103.99,104.12,26905.0,92.9424,93.0495,92.7462,92.8622,26905.0
2019-02-21 09:40:00,104.13,104.15,103.97,104.0,22283.0,92.8711,92.8889,92.7284,92.7551,22283.0
2019-02-21 09:50:00,104.05,104.13,104.05,104.1,7541.0,92.7997,92.8711,92.7997,92.8443,7541.0
2019-02-21 10:00:00,104.08,104.17,103.98,104.05,7374.0,92.8265,92.9068,92.7373,92.7997,7374.0
2019-02-21 10:10:00,104.13,104.2,103.97,104.13,7573.0,92.8711,92.9335,92.7284,92.8711,7573.0
2019-02-21 10:20:00,104.18,104.18,104.0,104.0,14062.0,92.9157,92.9157,92.7551,92.7551,14062.0
2019-02-21 10:30:00,104.03,104.06,103.99,104.04,18481.0,92.7819,92.8086,92.7462,92.7908,18481.0
2019-02-21 10:40:00,104.0,104.1,104.0,104.01,5615.0,92.7551,92.8443,92.7551,92.7641,5615.0
2019-02-21 10:50:00,104.0,104.07,103.95,103.98,5857.0,92.7551,92.8176,92.7105,92.7373,5857.0
2019-02-21 11:00:00,103.98,104.15,103.97,104.03,4538.0,92.7373,92.8889,92.7284,92.7819,4538.0
2019-02-21 11:10:00,104.03,104.14,104.03,104.09,10611.0,92.7819,92.88,92.7819,92.8354,10611.0
2019-02-21 11:20:00,104.08,104.09,103.94,103.96,7041.0,92.8265,92.8354,92.7016,92.7195,7041.0
2019-02-21 11:30:00,103.94,104.0,103.94,103.99,8959.0,92.7016,92.7551,92.7016,92.7462,8959.0
2019-02-21 11:40:00,104.01,104.02,103.94,103.97,6679.0,92.7641,92.773,92.7016,92.7284,6679.0
2019-02-21 11:50:00,103.98,104.16,103.95,104.12,9702.0,92.7373,92.8978,92.7105,92.8622,9702.0
2019-02-21 12:00:00,104.11,104.17,104.08,104.1,7082.0,92.8532,92.9068,92.8265,92.8443,7082.0
2019-02-21 12:10:00,104.1,104.1,104.05,104.05,2724.0,92.8443,92.8443,92.7997,92.7997,2724.0
2019-02-21 12:20:00,104.06,104.1,104.06,104.07,8143.0,92.8086,92.8443,92.8086,92.8176,8143.0
2019-02-21 12:30:00,104.08,104.17,104.08,104.12,9062.0,92.8265,92.9068,92.8265,92.8622,9062.0
2019-02-21 12:40:00,104.12,104.16,104.1,104.12,3766.0,92.8622,92.8978,92.8443,92.8622,3766.0
2019-02-21 12:50:00,104.13,104.21,104.13,104.19,6147.0,92.8711,92.9424,92.8711,92.9246,6147.0
2019-02-21 13:00:00,104.22,104.22,104.16,104.2,5699.0,92.9513,92.9513,92.8978,92.9335,5699.0
2019-02-21 13:10:00,104.18,104.2,104.14,104.16,5799.0,92.9157,92.9335,92.88,92.8978,5799.0
2019-02-21 13:20:00,104.14,104.16,104.07,104.09,4759.0,92.88,92.8978,92.8176,92.8354,4759.0
2019-02-21 13:30:00,104.1,104.1,104.05,104.06,4468.0,92.8443,92.8443,92.7997,92.8086,4468.0
2019-02-21 13:40:00,104.06,104.09,104.05,104.09,8262.0,92.8086,92.8354,92.7997,92.8354,8262.0
2019-02-21 13:50:00,104.07,104.12,104.06,104.11,6924.0,92.8176,92.8622,92.8086,92.8532,6924.0
2019-02-21 14:00:00,104.13,104.14,104.09,104.09,6447.0,92.8711,92.88,92.8354,92.8354,6447.0
2019-02-21 14:10:00,104.08,104.08,103.94,103.95,53939.0,92.8265,92.8265,92.7016,92.7105,53939.0
2019-02-21 14:20:00,103.95,103.96,103.82,103.88,39670.0,92.7105,92.7195,92.5946,92.6481,39670.0
2019-02-21 14:30:00,103.88,103.91,103.84,103.84,11576.0,92.6481,92.6749,92.6124,92.6124,11576.0
2019-02-21 14:40:00,103.84,103.88,103.7,103.72,11100.0,92.6124,92.6481,92.4876,92.5054,11100.0
2019-02-21 14:50:00,103.71,103.71,103.59,103.68,11741.0,92.4965,92.4965,92.3895,92.4697,11741.0
2019-02-21 15:00:00,103.67,103.81,103.67,103.81,10635.0,92.4608,92.5857,92.4608,92.5857,10635.0
2019-02-21 15:10:00,103.79,103.81,103.72,103.75,5140.0,92.5678,92.5857,92.5054,92.5322,5140.0
2019-02-21 15:20:00,103.76,103.78,103.71,103.71,33751.0,92.5411,92.5589,92.4965,92.4965,33751.0
2019-02-21 15:30:00,103.72,103.73,103.6,103.71,16676.0,92.5054,92.5143,92.3984,92.4965,16676.0
2019-02-21 15:40:00,103.73,103.85,103.69,103.83,14133.0,92.5143,92.6214,92.4787,92.6035,14133.0
2019-02-21 15:50:00,103.85,103.98,103.82,103.97,35799.0,92.6214,92.7373,92.5946,92.7284,35799.0
2019-02-22 09:30:00,104.21,104.25,104.07,104.2,42929.0,92.9424,92.9781,92.8176,92.9335,42929.0
2019-02-22 09:40:00,104.18,104.22,104.07,104.16,13604.0,92.9157,92.9513,92.8176,92.8978,13604.0
2019-02-22 09:50:00,104.18,104.3,104.18,104.25,5331.0,92.9157,93.0227,92.9157,92.9781,5331.0
2019-02-22 10:00:00,104.24,104.3,104.23,104.24,4464.0,92.9692,93.0227,92.9603,92.9692,4464.0
2019-02-22 10:10:00,104.28,104.35,104.23,104.27,11207.0,93.0049,93.0673,92.9603,92.9959,11207.0
2019-02-22 10:20:00,104.31,104.32,104.21,104.21,5856.0,93.0316,93.0405,92.9424,92.9424,5856.0
2019-02-22 10:30:00,104.23,104.26,104.19,104.22,6330.0,92.9603,92.987,92.9246,92.9513,6330.0
2019-02-22 10:40:00,104.18,104.31,104.17,104.31,10907.0,92.9157,93.0316,92.9068,93.0316,10907.0
2019-02-22 10:50:00,104.28,104.37,104.23,104.33,9738.0,93.0049,93.0851,92.9603,93.0495,9738.0
2019-02-22 11:00:00,104.33,104.38,104.29,104.38,44998.0,93.0495,93.094,93.0138,93.094,44998.0
2019-02-22 11:10:00,104.37,104.52,104.37,104.51,23980.0,93.0851,93.2189,93.0851,93.21,23980.0
2019-02-22 11:20:00,104.49,104.53,104.47,104.5,26493.0,93.1922,93.2278,93.1743,93.2011,26493.0
2019-02-22 11:30:00,104.51,104.55,104.49,104.5,9777.0,93.21,93.2457,93.1922,93.2011,9777.0
2019-02-22 11:40:00,104.55,104.55,104.47,104.5,13559.0,93.2457,93.2457,93.1743,93.2011,13559.0
2019-02-22 11:50:00,104.5,104.53,104.44,104.52,18236.0,93.2011,93.2278,93.1476,93.2189,18236.0
2019-02-22 12:00:00,104.5,104.61,104.5,104.57,8638.0,93.2011,93.2992,93.2011,93.2635,8638.0
2019-02-22 12:10:00,104.54,104.54,104.45,104.45,5196.0,93.2367,93.2367,93.1565,93.1565,5196.0
2019-02-22 12:20:00,104.46,104.49,104.45,104.46,21802.0,93.1654,93.1922,93.1565,93.1654,21802.0
2019-02-22 12:30:00,104.47,104.47,104.42,104.45,5263.0,93.1743,93.1743,93.1297,93.1565,5263.0
2019-02-22 12:40:00,104.45,104.47,104.43,104.47,6132.0,93.1565,93.1743,93.1386,93.1743,6132.0
2019-02-22 12:50:00,104.46,104.46,104.4,104.45,2213.0,93.1654,93.1654,93.1119,93.1565,2213.0
2019-02-22 13:00:00,104.45,104.45,104.38,104.42,2703.0,93.1565,93.1565,93.094,93.1297,2703.0
2019-02-22 13:10:00,104.4,104.41,104.34,104.37,11491.0,93.1119,93.1208,93.0584,93.0851,11491.0
2019-02-22 13:20:00,104.39,104.4,104.36,104.38,5120.0,93.103,93.1119,93.0762,93.094,5120.0
2019-02-22 13:30:00,104.4,104.45,104.39,104.41,148851.0,93.1119,93.1565,93.103,93.1208,148851.0
2019-02-22 13:40:00,104.41,104.42,104.38,104.42,8715.0,93.1208,93.1297,93.094,93.1297,8715.0
2019-02-22 13:50:00,104.4,104.43,104.38,104.43,11522.0,93.1119,93.1386,93.094,93.1386,11522.0
2019-02-22 14:00:00,104.42,104.45,104.38,104.45,4623.0,93.1297,93.1565,93.094,93.1565,4623.0
2019-02-22 14:10:00,104.47,104.49,104.4,104.41,6865.0,93.1743,93.1922,93.1119,93.1208,6865.0
2019-02-22 14:20:00,104.4,104.41,104.36,104.38,6904.0,93.1119,93.1208,93.0762,93.094,6904.0
2019-02-22 14:30:00,104.37,104.39,104.19,104.25,12403.0,93.0851,93.103,92.9246,92.9781,12403.0
2019-02-22 14:40:00,104.22,104.23,104.14,104.18,13380.0,92.9513,92.9603,92.88,92.9157,13380.0
2019-02-22 14:50:00,104.19,104.26,104.17,104.18,11632.0,92.9246,92.987,92.9068,92.9157,11632.0
2019-02-22 15:00:00,104.18,104.29,104.17,104.27,14214.0,92.9157,93.0138,92.9068,92.9959,14214.0
2019-02-22 15:10:00,104.29,104.35,104.28,104.35,6381.0,93.0138,93.0673,93.0049,93.0673,6381.0
2019-02-22 15:20:00,104.34,104.45,104.34,104.44,13563.0,93.0584,93.1565,93.0584,93.1476,13563.0
2019-02-22 15:30:00,104.41,104.45,104.35,104.36,35963.0,93.1208,93.1565,93.0673,93.0762,35963.0
2019-02-22 15:40:00,104.36,104.48,104.36,104.41,25268.0,93.0762,93.1832,93.0762,93.1208,25268.0
2019-02-22 15:50:00,104.42,104.56,104.38,104.53,42206.0,93.1297,93.2546,93.094,93.2278,42206.0
2019-02-25 09:30:00,105.05,105.23,105.05,105.13,30289.0,93.6916,93.8521,93.6916,93.763,30289.0
2019-02-25 09:40:00,105.16,105.16,104.97,105.03,8609.0,93.7897,93.7897,93.6203,93.6738,8609.0
2019-02-25 09:50:00,105.04,105.12,105.04,105.07,4550.0,93.6827,93.754,93.6827,93.7094,4550.0
2019-02-25 10:00:00,105.04,105.13,105.01,105.12,15781.0,93.6827,93.763,93.6559,93.754,15781.0
2019-02-25 10:10:00,105.14,105.18,105.12,105.16,46660.0,93.7719,93.8075,93.754,93.7897,46660.0
2019-02-25 10:20:00,105.15,105.16,104.98,104.99,8902.0,93.7808,93.7897,93.6292,93.6381,8902.0
2019-02-25 10:30:00,104.99,105.05,104.94,105.05,15029.0,93.6381,93.6916,93.5935,93.6916,15029.0
2019-02-25 10:40:00,105.04,105.12,105.04,105.12,5934.0,93.6827,93.754,93.6827,93.754,5934.0
2019-02-25 10:50:00,105.13,105.25,105.11,105.21,19649.0,93.763,93.87,93.7451,93.8343,19649.0
2019-02-25 11:00:00,105.22,105.26,105.17,105.21,19445.0,93.8432,93.8789,93.7986,93.8343,19445.0
2019-02-25 11:10:00,105.18,105.21,105.11,105.13,4078.0,93.8075,93.8343,93.7451,93.763,4078.0
2019-02-25 11:20:00,105.1,105.1,105.03,105.06,7820.0,93.7362,93.7362,93.6738,93.7005,7820.0
2019-02-25 11:30:00,105.03,105.13,105.03,105.1,8589.0,93.6738,93.763,93.6738,93.7362,8589.0
2019-02-25 11:40:00,105.13,105.15,105.1,105.14,5242.0,93.763,93.7808,93.7362,93.7719,5242.0
2019-02-25 11:50:00,105.15,105.15,105.06,105.09,4658.0,93.7808,93.7808,93.7005,93.7273,4658.0
2019-02-25 12:00:00,105.08,105.09,105.05,105.06,10913.0,93.7184,93.7273,93.6916,93.7005,10913.0
2019-02-25 12:10:00,105.05,105.09,105.04,105.06,6640.0,93.6916,93.7273,93.6827,93.7005,6640.0
2019-02-25 12:20:00,105.06,105.06,104.95,104.97,6473.0,93.7005,93.7005,93.6024,93.6203,6473.0
2019-02-25 12:30:00,104.95,104.98,104.91,104.92,6380.0,93.6024,93.6292,93.5667,93.5757,6380.0
2019-02-25 12:40:00,104.95,104.97,104.9,104.92,12109.0,93.6024,93.6203,93.5578,93.5757,12109.0
2019-02-25 12:50:00,104.9,104.91,104.76,104.81,14090.0,93.5578,93.5667,93.433,93.4776,14090.0
2019-02-25 13:00:00,104.79,104.87,104.79,104.85,4414.0,93.4597,93.5311,93.4597,93.5132,4414.0
2019-02-25 13:10:00,104.85,104.87,104.83,104.85,7825.0,93.5132,93.5311,93.4954,93.5132,7825.0
2019-02-25 13:20:00,104.84,104.84,104.8,104.81,2988.0,93.5043,93.5043,93.4686,93.4776,2988.0
2019-02-25 13:30:00,104.81,104.81,104.71,104.72,15016.0,93.4776,93.4776,93.3884,93.3973,15016.0
2019-02-25 13:40:00,104.73,104.79,104.73,104.79,12611.0,93.4062,93.4597,93.4062,93.4597,12611.0
2019-02-25 13:50:00,104.81,104.82,104.78,104.78,9763.0,93.4776,93.4865,93.4508,93.4508,9763.0
2019-02-25 14:00:00,104.81,104.85,104.8,104.83,17449.0,93.4776,93.5132,93.4686,93.4954,17449.0
2019-02-25 14:10:00,104.85,104.86,104.81,104.81,7257.0,93.5132,93.5221,93.4776,93.4776,7257.0
2019-02-25 14:20:00,104.79,104.8,104.76,104.77,5545.0,93.4597,93.4686,93.433,93.4419,5545.0
2019-02-25 14:30:00,104.79,104.79,104.73,104.75,15543.0,93.4597,93.4597,93.4062,93.424,15543.0
2019-02-25 14:40:00,104.76,104.8,104.76,104.76,12813.0,93.433,93.4686,93.433,93.433,12813.0
2019-02-25 14:50:00,104.75,104.75,104.7,104.71,6913.0,93.424,93.424,93.3794,93.3884,6913.0
2019-02-25 15:00:00,104.72,104.72,104.64,104.64,16101.0,93.3973,93.3973,93.3259,93.3259,16101.0
2019-02-25 15:10:00,104.66,104.71,104.62,104.66,16238.0,93.3438,93.3884,93.3081,93.3438,16238.0
2019-02-25 15:20:00,104.66,104.67,104.5,104.5,18739.0,93.3438,93.3527,93.2011,93.2011,18739.0
2019-02-25 15:30:00,104.52,104.64,104.52,104.61,114957.0,93.2189,93.3259,93.2189,93.2992,114957.0
2019-02-25 15:40:00,104.62,104.67,104.58,104.59,16545.0,93.3081,93.3527,93.2724,93.2813,16545.0
2019-02-25 15:50:00,104.58,104.59,104.5,104.53,69178.0,93.2724,93.2813,93.2011,93.2278,69178.0
2019-02-26 09:30:00,104.43,104.64,104.41,104.57,39902.0,93.1386,93.3259,93.1208,93.2635,39902.0
2019-02-26 09:40:00,104.56,104.6,104.42,104.42,3569.0,93.2546,93.2903,93.1297,93.1297,3569.0
2019-02-26 09:50:00,104.47,104.6,104.47,104.55,12665.0,93.1743,93.2903,93.1743,93.2457,12665.0
2019-02-26 10:00:00,104.47,104.71,104.47,104.62,18971.0,93.1743,93.3884,93.1743,93.3081,18971.0
2019-02-26 10:10:00,104.61,104.64,104.57,104.63,17516.0,93.2992,93.3259,93.2635,93.317,17516.0
2019-02-26 10:20:00,104.59,104.65,104.55,104.55,9582.0,93.2813,93.3349,93.2457,93.2457,9582.0
2019-02-26 10:30:00,104.56,104.64,104.55,104.6,5376.0,93.2546,93.3259,93.2457,93.2903,5376.0
2019-02-26 10:40:00,104.59,104.64,104.52,104.52,7930.0,93.2813,93.3259,93.2189,93.2189,7930.0
2019-02-26 10:50:00,104.5,104.5,104.32,104.33,9072.0,93.2011,93.2011,93.0405,93.0495,9072.0
2019-02-26 11:00:00,104.32,104.5,104.32,104.47,7589.0,93.0405,93.2011,93.0405,93.1743,7589.0
2019-02-26 11:10:00,104.49,104.7,104.49,104.65,9817.0,93.1922,93.3794,93.1922,93.3349,9817.0
2019-02-26 11:20:00,104.65,104.66,104.59,104.62,12746.0,93.3349,93.3438,93.2813,93.3081,12746.0
2019-02-26 11:30:00,104.65,104.74,104.58,104.58,4466.0,93.3349,93.4151,93.2724,93.2724,4466.0
2019-02-26 11:40:00,104.6,104.65,104.56,104.65,5104.0,93.2903,93.3349,93.2546,93.3349,5104.0
2019-02-26 11:50:00,104.62,104.66,104.57,104.58,8827.0,93.3081,93.3438,93.2635,93.2724,8827.0
2019-02-26 12:00:00,104.57,104.58,104.5,104.51,4009.0,93.2635,93.2724,93.2011,93.21,4009.0
2019-02-26 12:10:00,104.5,104.56,104.5,104.55,3913.0,93.2011,93.2546,93.2011,93.2457,3913.0
2019-02-26 12:20:00,104.58,104.6,104.55,104.56,4841.0,93.2724,93.2903,93.2457,93.2546,4841.0
2019-02-26 12:30:00,104.55,104.55,104.42,104.43,8648.0,93.2457,93.2457,93.1297,93.1386,8648.0
2019-02-26 12:40:00,104.43,104.48,104.4,104.41,13819.0,93.1386,93.1832,93.1119,93.1208,13819.0
2019-02-26 12:50:00,104.44,104.45,104.37,104.37,7179.0,93.1476,93.1565,93.0851,93.0851,7179.0
2019-02-26 13:00:00,104.43,104.46,104.38,104.4,12700.0,93.1386,93.1654,93.094,93.1119,12700.0
2019-02-26 13:10:00,104.4,104.5,104.4,104.46,5105.0,93.1119,93.2011,93.1119,93.1654,5105.0
2019-02-26 13:20:00,104.47,104.48,104.42,104.43,12143.0,93.1743,93.1832,93.1297,93.1386,12143.0
2019-02-26 13:30:00,104.41,104.41,104.35,104.36,30857.0,93.1208,93.1208,93.0673,93.0762,30857.0
2019-02-26 13:40:00,104.38,104.42,104.35,104.4,6020.0,93.094,93.1297,93.0673,93.1119,6020.0
2019-02-26 13:50:00,104.41,104.42,104.37,104.39,7607.0,93.1208,93.1297,93.0851,93.103,7607.0
2019-02-26 14:00:00,104.4,104.46,104.39,104.39,9162.0,93.1119,93.1654,93.103,93.103,9162.0
2019-02-26 14:10:00,104.4,104.45,104.4,104.44,7641.0,93.1119,93.1565,93.1119,93.1476,7641.0
2019-02-26 14:20:00,104.44,104.44,104.36,104.4,14434.0,93.1476,93.1476,93.0762,93.1119,14434.0
2019-02-26 14:30:00,104.4,104.52,104.4,104.51,18241.0,93.1119,93.2189,93.1119,93.21,18241.0
2019-02-26 14:40:00,104.54,104.55,104.51,104.53,9362.0,93.2367,93.2457,93.21,93.2278,9362.0
2019-02-26 14:50:00,104.54,104.57,104.51,104.54,9480.0,93.2367,93.2635,93.21,93.2367,9480.0
2019-02-26 15:00:00,104.54,104.64,104.54,104.59,14509.0,93.2367,93.3259,93.2367,93.2813,14509.0
2019-02-26 15:10:00,104.58,104.64,104.55,104.6,204792.0,93.2724,93.3259,93.2457,93.2903,204792.0
2019-02-26 15:20:00,104.59,104.62,104.5,104.5,9578.0,93.2813,93.3081,93.2011,93.2011,9578.0
2019-02-26 15:30:00,104.49,104.59,104.44,104.45,24190.0,93.1922,93.2813,93.1476,93.1565,24190.0
2019-02-26 15:40:00,104.46,104.5,104.38,104.38,13747.0,93.1654,93.2011,93.094,93.094,13747.0
2019-02-26 15:50:00,104.39,104.4,104.26,104.28,36641.0,93.103,93.1119,92.987,93.0049,36641.0
2019-02-27 09:30:00,104.02,104.29,104.02,104.28,25088.0,92.773,93.0138,92.773,93.0049,25088.0
2019-02-27 09:40:00,104.3,104.34,104.24,104.25,16586.0,93.0227,93.0584,92.9692,92.9781,16586.0
2019-02-27 09:50:00,104.24,104.25,104.1,104.12,5374.0,92.9692,92.9781,92.8443,92.8622,5374.0
2019-02-27 10:00:00,104.16,104.2,104.04,104.16,9412.0,92.8978,92.9335,92.7908,92.8978,9412.0
2019-02-27 10:10:00,104.14,104.14,103.76,103.96,54735.0,92.88,92.88,92.5411,92.7195,54735.0
2019-02-27 10:20:00,103.96,103.96,103.77,103.84,28003.0,92.7195,92.7195,92.55,92.6124,28003.0
2019-02-27 10:30:00,103.87,103.91,103.79,103.9,15042.0,92.6392,92.6749,92.5678,92.6659,15042.0
2019-02-27 10:40:00,103.93,104.0,103.89,103.92,25016.0,92.6927,92.7551,92.657,92.6838,25016.0
2019-02-27 10:50:00,103.93,103.93,103.82,103.85,2546.0,92.6927,92.6927,92.5946,92.6214,2546.0
2019-02-27 11:00:00,103.89,104.0,103.86,104.0,8726.0,92.657,92.7551,92.6303,92.7551,8726.0
2019-02-27 11:10:00,103.99,104.0,103.92,103.95,34015.0,92.7462,92.7551,92.6838,92.7105,34015.0
2019-02-27 11:20:00,103.99,104.08,103.99,104.07,12546.0,92.7462,92.8265,92.7462,92.8176,12546.0
2019-02-27 11:30:00,104.04,104.08,104.0,104.06,15493.0,92.7908,92.8265,92.7551,92.8086,15493.0
2019-02-27 11:40:00,104.06,104.09,104.02,104.06,6812.0,92.8086,92.8354,92.773,92.8086,6812.0
2019-02-27 11:50:00,104.07,104.13,104.07,104.1,6939.0,92.8176,92.8711,92.8176,92.8443,6939.0
2019-02-27 12:00:00,104.09,104.15,104.08,104.15,10459.0,92.8354,92.8889,92.8265,92.8889,10459.0
2019-02-27 12:10:00,104.13,104.16,104.1,104.12,9134.0,92.8711,92.8978,92.8443,92.8622,9134.0
2019-02-27 12:20:00,104.12,104.2,104.1,104.17,3886.0,92.8622,92.9335,92.8443,92.9068,3886.0
2019-02-27 12:30:00,104.18,104.2,104.17,104.18,4437.0,92.9157,92.9335,92.9068,92.9157,4437.0
2019-02-27 12:40:00,104.19,104.24,104.19,104.23,6156.0,92.9246,92.9692,92.9246,92.9603,6156.0
2019-02-27 12:50:00,104.24,104.24,104.19,104.2,5450.0,92.9692,92.9692,92.9246,92.9335,5450.0
2019-02-27 13:00:00,104.19,104.28,104.19,104.28,132580.0,92.9246,93.0049,92.9246,93.0049,132580.0
2019-02-27 13:10:00,104.28,104.35,104.28,104.34,3362.0,93.0049,93.0673,93.0049,93.0584,3362.0
2019-02-27 13:20:00,104.34,104.41,104.34,104.37,2926.0,93.0584,93.1208,93.0584,93.0851,2926.0
2019-02-27 13:30:00,104.36,104.36,104.29,104.29,4338.0,93.0762,93.0762,93.0138,93.0138,4338.0
2019-02-27 13:40:00,104.28,104.3,104.26,104.3,2057.0,93.0049,93.0227,92.987,93.0227,2057.0
2019-02-27 13:50:00,104.3,104.33,104.28,104.29,6060.0,93.0227,93.0495,93.0049,93.0138,6060.0
2019-02-27 14:00:00,104.29,104.31,104.26,104.3,10147.0,93.0138,93.0316,92.987,93.0227,10147.0
2019-02-27 14:10:00,104.31,104.4,104.31,104.39,3684.0,93.0316,93.1119,93.0316,93.103,3684.0
2019-02-27 14:20:00,104.39,104.39,104.31,104.34,5536.0,93.103,93.103,93.0316,93.0584,5536.0
2019-02-27 14:30:00,104.34,104.39,104.32,104.37,9893.0,93.0584,93.103,93.0405,93.0851,9893.0
2019-02-27 14:40:00,104.36,104.42,104.33,104.34,11061.0,93.0762,93.1297,93.0495,93.0584,11061.0
2019-02-27 14:50:00,104.36,104.36,104.27,104.32,13215.0,93.0762,93.0762,92.9959,93.0405,13215.0
2019-02-27 15:00:00,104.31,104.37,104.3,104.34,8186.0,93.0316,93.0851,93.0227,93.0584,8186.0
2019-02-27 15:10:00,104.36,104.4,104.34,104.34,9871.0,93.0762,93.1119,93.0584,93.0584,9871.0
2019-02-27 15:20:00,104.33,104.34,104.26,104.26,5855.0,93.0495,93.0584,92.987,92.987,5855.0
2019-02-27 15:30:00,104.23,104.32,104.22,104.3,13424.0,92.9603,93.0405,92.9513,93.0227,13424.0
2019-02-27 15:40:00,104.31,104.31,104.24,104.28,17721.0,93.0316,93.0316,92.9692,93.0049,17721.0
2019-02-27 15:50:00,104.29,104.3,104.2,104.27,30205.0,93.0138,93.0227,92.9335,92.9959,30205.0
2019-02-28 09:30:00,104.17,104.23,103.97,104.02,20038.0,92.9068,92.9603,92.7284,92.773,20038.0
2019-02-28 09:40:00,104.06,104.14,104.03,104.04,7237.0,92.8086,92.88,92.7819,92.7908,7237.0
2019-02-28 09:50:00,104.02,104.1,104.02,104.09,2419.0,92.773,92.8443,92.773,92.8354,2419.0
2019-02-28 10:00:00,104.04,104.04,103.9,103.9,6437.0,92.7908,92.7908,92.6659,92.6659,6437.0
2019-02-28 10:10:00,103.91,104.06,103.91,104.0,142760.0,92.6749,92.8086,92.6749,92.7551,142760.0
2019-02-28 10:20:00,103.96,104.0,103.89,103.99,4755.0,92.7195,92.7551,92.657,92.7462,4755.0
2019-02-28 10:30:00,104.02,104.08,103.99,104.04,7481.0,92.773,92.8265,92.7462,92.7908,7481.0
2019-02-28 10:40:00,104.04,104.04,103.96,103.98,22351.0,92.7908,92.7908,92.7195,92.7373,22351.0
2019-02-28 10:50:00,103.96,104.04,103.88,104.0,7388.0,92.7195,92.7908,92.6481,92.7551,7388.0
2019-02-28 11:00:00,103.99,104.03,103.91,103.91,5912.0,92.7462,92.7819,92.6749,92.6749,5912.0
2019-02-28 11:10:00,103.93,104.1,103.92,104.09,17625.0,92.6927,92.8443,92.6838,92.8354,17625.0
2019-02-28 11:20:00,104.09,104.16,104.09,104.13,10952.0,92.8354,92.8978,92.8354,92.8711,10952.0
2019-02-28 11:30:00,104.12,104.27,104.12,104.27,15052.0,92.8622,92.9959,92.8622,92.9959,15052.0
2019-02-28 11:40:00,104.25,104.26,104.21,104.21,5875.0,92.9781,92.987,92.9424,92.9424,5875.0
2019-02-28 11:50:00,104.21,104.25,104.16,104.17,4892.0,92.9424,92.9781,92.8978,92.9068,4892.0
2019-02-28 12:00:00,104.15,104.2,104.15,104.19,7043.0,92.8889,92.9335,92.8889,92.9246,7043.0
2019-02-28 12:10:00,104.18,104.27,104.18,104.26,5233.0,92.9157,92.9959,92.9157,92.987,5233.0
2019-02-28 12:20:00,104.27,104.33,104.27,104.31,8632.0,92.9959,93.0495,92.9959,93.0316,8632.0
2019-02-28 12:30:00,104.3,104.31,104.24,104.27,3807.0,93.0227,93.0316,92.9692,92.9959,3807.0
2019-02-28 12:40:00,104.29,104.29,104.24,104.24,3120.0,93.0138,93.0138,92.9692,92.9692,3120.0
2019-02-28 12:50:00,104.23,104.29,104.22,104.29,5174.0,92.9603,93.0138,92.9513,93.0138,5174.0
2019-02-28 13:00:00,104.29,104.31,104.25,104.26,7807.0,93.0138,93.0316,92.9781,92.987,7807.0
2019-02-28 13:10:00,104.26,104.26,104.22,104.26,5338.0,92.987,92.987,92.9513,92.987,5338.0
2019-02-28 13:20:00,104.25,104.26,104.2,104.22,6700.0,92.9781,92.987,92.9335,92.9513,6700.0
2019-02-28 13:30:00,104.22,104.28,104.21,104.28,7291.0,92.9513,93.0049,92.9424,93.0049,7291.0
2019-02-28 13:40:00,104.28,104.29,104.2,104.22,4965.0,93.0049,93.0138,92.9335,92.9513,4965.0
2019-02-28 13:50:00,104.22,104.25,104.21,104.23,13763.0,92.9513,92.9781,92.9424,92.9603,13763.0
2019-02-28 14:00:00,104.23,104.27,104.18,104.19,13037.0,92.9603,92.9959,92.9157,92.9246,13037.0
2019-02-28 14:10:00,104.19,104.2,104.17,104.19,25671.0,92.9246,92.9335,92.9068,92.9246,25671.0
2019-02-28 14:20:00,104.2,104.25,104.19,104.25,5549.0,92.9335,92.9781,92.9246,92.9781,5549.0
2019-02-28 14:30:00,104.25,104.25,104.1,104.12,18146.0,92.9781,92.9781,92.8443,92.8622,18146.0
2019-02-28 14:40:00,104.12,104.14,104.07,104.07,13722.0,92.8622,92.88,92.8176,92.8176,13722.0
2019-02-28 14:50:00,104.09,104.13,104.04,104.1,22154.0,92.8354,92.8711,92.7908,92.8443,22154.0
2019-02-28 15:00:00,104.11,104.13,104.08,104.12,54115.0,92.8532,92.8711,92.8265,92.8622,54115.0
2019-02-28 15:10:00,104.12,104.15,104.06,104.12,658781.0,92.8622,92.8889,92.8086,92.8622,658781.0
2019-02-28 15:20:00,104.14,104.17,104.08,104.16,29545.0,92.88,92.9068,92.8265,92.8978,29545.0
2019-02-28 15:30:00,104.15,104.26,104.14,104.17,43567.0,92.8889,92.987,92.88,92.9068,43567.0
2019-02-28 15:40:00,104.18,104.18,104.03,104.1,23624.0,92.9157,92.9157,92.7819,92.8443,23624.0
2019-02-28 15:50:00,104.09,104.11,103.99,104.05,60766.0,92.8354,92.8532,92.7462,92.7997,60766.0
2019-03-01 09:30:00,104.77,105.01,104.77,105.0,115688.0,93.4419,93.6559,93.4419,93.647,115688.0
2019-03-01 09:40:00,105.0,105.04,104.98,105.04,12354.0,93.647,93.6827,93.6292,93.6827,12354.0
2019-03-01 09:50:00,105.04,105.05,104.91,104.98,7122.0,93.6827,93.6916,93.5667,93.6292,7122.0
2019-03-01 10:00:00,104.93,104.94,104.73,104.78,39122.0,93.5846,93.5935,93.4062,93.4508,39122.0
2019-03-01 10:10:00,104.78,104.78,104.57,104.64,27661.0,93.4508,93.4508,93.2635,93.3259,27661.0
2019-03-01 10:20:00,104.63,104.63,104.44,104.52,6512.0,93.317,93.317,93.1476,93.2189,6512.0
2019-03-01 10:30:00,104.51,104.52,104.41,104.5,9981.0,93.21,93.2189,93.1208,93.2011,9981.0
2019-03-01 10:40:00,104.43,104.57,104.43,104.55,10741.0,93.1386,93.2635,93.1386,93.2457,10741.0
2019-03-01 10:50:00,104.55,104.58,104.46,104.56,59106.0,93.2457,93.2724,93.1654,93.2546,59106.0
2019-03-01 11:00:00,104.57,104.6,104.42,104.45,7897.0,93.2635,93.2903,93.1297,93.1565,7897.0
2019-03-01 11:10:00,104.44,104.44,104.33,104.41,10773.0,93.1476,93.1476,93.0495,93.1208,10773.0
2019-03-01 11:20:00,104.4,104.4,104.29,104.37,7789.0,93.1119,93.1119,93.0138,93.0851,7789.0
2019-03-01 11:30:00,104.38,104.43,104.3,104.41,4360.0,93.094,93.1386,93.0227,93.1208,4360.0
2019-03-01 11:40:00,104.4,104.4,104.24,104.24,12836.0,93.1119,93.1119,92.9692,92.9692,12836.0
2019-03-01 11:50:00,104.22,104.23,104.11,104.22,14939.0,92.9513,92.9603,92.8532,92.9513,14939.0
2019-03-01 12:00:00,104.22,104.27,104.2,104.24,13639.0,92.9513,92.9959,92.9335,92.9692,13639.0
2019-03-01 12:10:00,104.24,104.32,104.22,104.3,6394.0,92.9692,93.0405,92.9513,93.0227,6394.0
2019-03-01 12:20:00,104.3,104.41,104.29,104.39,10314.0,93.0227,93.1208,93.0138,93.103,10314.0
2019-03-01 12:30:00,104.38,104.43,104.37,104.38,12437.0,93.094,93.1386,93.0851,93.094,12437.0
2019-03-01 12:40:00,104.36,104.47,104.36,104.47,9131.0,93.0762,93.1743,93.0762,93.1743,9131.0
2019-03-01 12:50:00,104.46,104.52,104.43,104.48,8706.0,93.1654,93.2189,93.1386,93.1832,8706.0
2019-03-01 13:00:00,104.48,104.53,104.46,104.51,9677.0,93.1832,93.2278,93.1654,93.21,9677.0
2019-03-01 13:10:00,104.51,104.56,104.5,104.5,22442.0,93.21,93.2546,93.2011,93.2011,22442.0
2019-03-01 13:20:00,104.49,104.5,104.47,104.49,4574.0,93.1922,93.2011,93.1743,93.1922,4574.0
2019-03-01 13:30:00,104.5,104.53,104.49,104.51,6458.0,93.2011,93.2278,93.1922,93.21,6458.0
2019-03-01 13:40:00,104.51,104.55,104.51,104.53,14995.0,93.21,93.2457,93.21,93.2278,14995.0
2019-03-01 13:50:00,104.52,104.53,104.47,104.48,5414.0,93.2189,93.2278,93.1743,93.1832,5414.0
2019-03-01 14:00:00,104.49,104.56,104.48,104.55,78782.0,93.1922,93.2546,93.1832,93.2457,78782.0
2019-03-01 14:10:00,104.58,104.61,104.56,104.59,23129.0,93.2724,93.2992,93.2546,93.2813,23129.0
2019-03-01 14:20:00,104.59,104.77,104.59,104.74,16140.0,93.2813,93.4419,93.2813,93.4151,16140.0
2019-03-01 14:30:00,104.78,104.78,104.72,104.74,12198.0,93.4508,93.4508,93.3973,93.4151,12198.0
2019-03-01 14:40:00,104.75,104.77,104.67,104.68,17434.0,93.424,93.4419,93.3527,93.3616,17434.0
2019-03-01 14:50:00,104.68,104.74,104.68,104.72,11051.0,93.3616,93.4151,93.3616,93.3973,11051.0
2019-03-01 15:00:00,104.71,104.73,104.65,104.71,45656.0,93.3884,93.4062,93.3349,93.3884,45656.0
2019-03-01 15:10:00,104.69,104.71,104.64,104.65,14114.0,93.3705,93.3884,93.3259,93.3349,14114.0
2019-03-01 15:20:00,104.66,104.69,104.63,104.69,7648.0,93.3438,93.3705,93.317,93.3705,7648.0
2019-03-01 15:30:00,104.69,104.75,104.65,104.73,49274.0,93.3705,93.424,93.3349,93.4062,49274.0
2019-03-01 15:40:00,104.73,104.87,104.72,104.79,45410.0,93.4062,93.5311,93.3973,93.4597,45410.0
2019-03-01 15:50:00,104.79,104.8,104.71,104.75,60062.0,93.4597,93.4686,93.3884,93.424,60062.0
2019-03-04 09:30:00,105.11,105.15,105.06,105.14,21755.0,93.7451,93.7808,93.7005,93.7719,21755.0
2019-03-04 09:40:00,105.11,105.11,104.93,104.93,7296.0,93.7451,93.7451,93.5846,93.5846,7296.0
2019-03-04 09:50:00,104.92,105.09,104.88,105.04,15633.0,93.5757,93.7273,93.54,93.6827,15633.0
2019-03-04 10:00:00,105.06,105.06,104.91,104.94,11902.0,93.7005,93.7005,93.5667,93.5935,11902.0
2019-03-04 10:10:00,104.91,105.05,104.87,105.05,5769.0,93.5667,93.6916,93.5311,93.6916,5769.0
2019-03-04 10:20:00,105.07,105.11,105.04,105.09,6699.0,93.7094,93.7451,93.6827,93.7273,6699.0
2019-03-04 10:30:00,105.11,105.11,104.92,104.92,5058.0,93.7451,93.7451,93.5757,93.5757,5058.0
2019-03-04 10:40:00,104.89,104.96,104.88,104.91,6810.0,93.5489,93.6113,93.54,93.5667,6810.0
2019-03-04 10:50:00,104.9,104.9,104.74,104.74,5168.0,93.5578,93.5578,93.4151,93.4151,5168.0
2019-03-04 11:00:00,104.74,104.77,104.6,104.6,10422.0,93.4151,93.4419,93.2903,93.2903,10422.0
2019-03-04 11:10:00,104.56,104.63,104.55,104.6,16936.0,93.2546,93.317,93.2457,93.2903,16936.0
2019-03-04 11:20:00,104.65,104.65,104.36,104.37,13971.0,93.3349,93.3349,93.0762,93.0851,13971.0
2019-03-04 11:30:00,104.3,104.36,104.16,104.23,8950.0,93.0227,93.0762,92.8978,92.9603,8950.0
2019-03-04 11:40:00,104.2,104.2,103.94,103.94,15574.0,92.9335,92.9335,92.7016,92.7016,15574.0
2019-03-04 11:50:00,103.95,103.97,103.69,103.73,34041.0,92.7105,92.7284,92.4787,92.5143,34041.0
2019-03-04 12:00:00,103.68,103.91,103.68,103.85,24305.0,92.4697,92.6749,92.4697,92.6214,24305.0
2019-03-04 12:10:00,103.81,103.82,103.37,103.42,52548.0,92.5857,92.5946,92.1933,92.2378,52548.0
2019-03-04 12:20:00,103.41,103.63,103.4,103.63,64422.0,92.2289,92.4251,92.22,92.4251,64422.0
2019-03-04 12:30:00,103.62,103.72,103.54,103.6,45149.0,92.4162,92.5054,92.3449,92.3984,45149.0
2019-03-04 12:40:00,103.56,103.56,103.32,103.41,47454.0,92.3627,92.3627,92.1487,92.2289,47454.0
2019-03-04 12:50:00,103.4,103.53,103.36,103.48,45966.0,92.22,92.336,92.1843,92.2914,45966.0
2019-03-04 13:00:00,103.46,103.46,103.27,103.3,41770.0,92.2735,92.2735,92.1041,92.1308,41770.0
2019-03-04 13:10:00,103.29,103.5,103.27,103.48,40186.0,92.1219,92.3092,92.1041,92.2914,40186.0
2019-03-04 13:20:00,103.48,103.7,103.48,103.7,50014.0,92.2914,92.4876,92.2914,92.4876,50014.0
2019-03-04 13:30:00,103.69,103.72,103.65,103.66,55353.0,92.4787,92.5054,92.443,92.4519,55353.0
2019-03-04 13:40:00,103.68,103.8,103.66,103.77,32518.0,92.4697,92.5768,92.4519,92.55,32518.0
2019-03-04 13:50:00,103.78,103.93,103.75,103.91,57602.0,92.5589,92.6927,92.5322,92.6749,57602.0
2019-03-04 14:00:00,103.91,103.96,103.84,103.87,139601.0,92.6749,92.7195,92.6124,92.6392,139601.0
2019-03-04 14:10:00,103.87,103.98,103.84,103.98,119374.0,92.6392,92.7373,92.6124,92.7373,119374.0
2019-03-04 14:20:00,103.96,104.1,103.95,104.08,45899.0,92.7195,92.8443,92.7105,92.8265,45899.0
2019-03-04 14:30:00,104.09,104.09,103.98,104.03,53005.0,92.8354,92.8354,92.7373,92.7819,53005.0
2019-03-04 14:40:00,104.02,104.07,103.97,103.98,39871.0,92.773,92.8176,92.7284,92.7373,39871.0
2019-03-04 14:50:00,103.99,104.13,103.98,104.0,45811.0,92.7462,92.8711,92.7373,92.7551,45811.0
2019-03-04 15:00:00,103.99,104.01,103.87,103.89,51444.0,92.7462,92.7641,92.6392,92.657,51444.0
2019-03-04 15:10:00,103.88,104.02,103.88,104.02,41972.0,92.6481,92.773,92.6481,92.773,41972.0
2019-03-04 15:20:00,104.01,104.08,103.94,104.02,58824.0,92.7641,92.8265,92.7016,92.773,58824.0
2019-03-04 15:30:00,104.02,104.2,103.96,104.13,60403.0,92.773,92.9335,92.7195,92.8711,60403.0
2019-03-04 15:40:00,104.13,104.2,104.08,104.12,57253.0,92.8711,92.9335,92.8265,92.8622,57253.0
2019-03-04 15:50:00,104.12,104.25,104.06,104.24,82833.0,92.8622,92.9781,92.8086,92.9692,82833.0
2019-03-05 09:30:00,104.3,104.32,104.03,104.03,14294.0,93.0227,93.0405,92.7819,92.7819,14294.0
2019-03-05 09:40:00,104.05,104.08,103.92,103.95,24992.0,92.7997,92.8265,92.6838,92.7105,24992.0
2019-03-05 09:50:00,103.96,104.04,103.84,104.02,11301.0,92.7195,92.7908,92.6124,92.773,11301.0
2019-03-05 10:00:00,104.0,104.17,104.0,104.1,12421.0,92.7551,92.9068,92.7551,92.8443,12421.0
2019-03-05 10:10:00,104.07,104.08,104.0,104.05,1854.0,92.8176,92.8265,92.7551,92.7997,1854.0
2019-03-05 10:20:00,103.9,104.0,103.86,103.9,2392.0,92.6659,92.7551,92.6303,92.6659,2392.0
2019-03-05 10:30:00,104.02,104.05,103.99,103.99,337.0,92.773,92.7997,92.7462,92.7462,337.0
2019-03-05 10:40:00,104.0,104.0,103.83,103.88,13204.0,92.7551,92.7551,92.6035,92.6481,13204.0
2019-03-05 10:50:00,103.86,103.96,103.86,103.9,3386.0,92.6303,92.7195,92.6303,92.6659,3386.0
2019-03-05 11:00:00,103.89,104.05,103.88,104.04,2733.0,92.657,92.7997,92.6481,92.7908,2733.0
2019-03-05 11:10:00,104.1,104.13,104.06,104.12,7212.0,92.8443,92.8711,92.8086,92.8622,7212.0
2019-03-05 11:20:00,104.13,104.15,104.09,104.11,2984.0,92.8711,92.8889,92.8354,92.8532,2984.0
2019-03-05 11:30:00,104.08,104.21,104.08,104.2,12381.0,92.8265,92.9424,92.8265,92.9335,12381.0
2019-03-05 11:40:00,104.23,104.27,104.2,104.21,2556.0,92.9603,92.9959,92.9335,92.9424,2556.0
2019-03-05 11:50:00,104.19,104.19,104.06,104.14,4748.0,92.9246,92.9246,92.8086,92.88,4748.0
2019-03-05 12:00:00,104.1,104.18,104.1,104.14,12161.0,92.8443,92.9157,92.8443,92.88,12161.0
2019-03-05 12:10:00,104.15,104.17,104.07,104.08,4582.0,92.8889,92.9068,92.8176,92.8265,4582.0
2019-03-05 12:20:00,104.05,104.1,104.05,104.1,3832.0,92.7997,92.8443,92.7997,92.8443,3832.0
2019-03-05 12:30:00,104.1,104.1,104.01,104.05,4350.0,92.8443,92.8443,92.7641,92.7997,4350.0
2019-03-05 12:40:00,104.05,104.07,104.02,104.04,11356.0,92.7997,92.8176,92.773,92.7908,11356.0
2019-03-05 12:50:00,104.05,104.12,104.05,104.12,3771.0,92.7997,92.8622,92.7997,92.8622,3771.0
2019-03-05 13:00:00,104.13,104.16,104.1,104.15,3876.0,92.8711,92.8978,92.8443,92.8889,3876.0
2019-03-05 13:10:00,104.16,104.22,104.14,104.18,4330.0,92.8978,92.9513,92.88,92.9157,4330.0
2019-03-05 13:20:00,104.11,104.13,104.01,104.01,4397.0,92.8532,92.8711,92.7641,92.7641,4397.0
2019-03-05 13:30:00,103.99,104.04,103.97,104.02,6407.0,92.7462,92.7908,92.7284,92.773,6407.0
2019-03-05 13:40:00,104.01,104.03,103.95,104.01,4204.0,92.7641,92.7819,92.7105,92.7641,4204.0
2019-03-05 13:50:00,104.03,104.08,104.03,104.05,3383.0,92.7819,92.8265,92.7819,92.7997,3383.0
2019-03-05 14:00:00,104.04,104.12,104.04,104.09,2844.0,92.7908,92.8622,92.7908,92.8354,2844.0
2019-03-05 14:10:00,104.08,104.12,104.06,104.12,3612.0,92.8265,92.8622,92.8086,92.8622,3612.0
2019-03-05 14:20:00,104.12,104.15,104.1,104.15,5417.0,92.8622,92.8889,92.8443,92.8889,5417.0
2019-03-05 14:30:00,104.14,104.16,104.06,104.09,6937.0,92.88,92.8978,92.8086,92.8354,6937.0
2019-03-05 14:40:00,104.1,104.13,104.1,104.13,3787.0,92.8443,92.8711,92.8443,92.8711,3787.0
2019-03-05 14:50:00,104.12,104.18,104.12,104.16,9864.0,92.8622,92.9157,92.8622,92.8978,9864.0
2019-03-05 15:00:00,104.13,104.16,104.06,104.06,5560.0,92.8711,92.8978,92.8086,92.8086,5560.0
2019-03-05 15:10:00,104.05,104.07,104.02,104.02,2757.0,92.7997,92.8176,92.773,92.773,2757.0
2019-03-05 15:20:00,104.01,104.04,103.97,104.0,13325.0,92.7641,92.7908,92.7284,92.7551,13325.0
2019-03-05 15:30:00,104.0,104.04,103.97,104.03,8611.0,92.7551,92.7908,92.7284,92.7819,8611.0
2019-03-05 15:40:00,104.05,104.15,104.04,104.12,7413.0,92.7997,92.8889,92.7908,92.8622,7413.0
2019-03-05 15:50:00,104.12,104.12,103.92,103.95,17256.0,92.8622,92.8622,92.6838,92.7105,17256.0
2019-03-06 09:30:00,103.9,103.94,103.84,103.89,32623.0,92.6659,92.7016,92.6124,92.657,32623.0
2019-03-06 09:40:00,103.83,103.83,103.67,103.68,40184.0,92.6035,92.6035,92.4608,92.4697,40184.0
2019-03-06 09:50:00,103.68,103.68,103.56,103.65,7247.0,92.4697,92.4697,92.3627,92.443,7247.0
2019-03-06 10:00:00,103.65,103.67,103.59,103.67,4530.0,92.443,92.4608,92.3895,92.4608,4530.0
2019-03-06 10:10:00,103.69,103.7,103.53,103.54,12110.0,92.4787,92.4876,92.336,92.3449,12110.0
2019-03-06 10:20:00,103.51,103.56,103.5,103.5,5426.0,92.3181,92.3627,92.3092,92.3092,5426.0
2019-03-06 10:30:00,103.48,103.54,103.38,103.43,4789.0,92.2914,92.3449,92.2022,92.2468,4789.0
2019-03-06 10:40:00,103.43,103.46,103.37,103.45,6714.0,92.2468,92.2735,92.1933,92.2646,6714.0
2019-03-06 10:50:00,103.44,103.59,103.44,103.53,7759.0,92.2557,92.3895,92.2557,92.336,7759.0
2019-03-06 11:00:00,103.5,103.65,103.49,103.64,3850.0,92.3092,92.443,92.3003,92.4341,3850.0
2019-03-06 11:10:00,103.61,103.67,103.6,103.64,6130.0,92.4073,92.4608,92.3984,92.4341,6130.0
2019-03-06 11:20:00,103.56,103.56,103.48,103.51,6465.0,92.3627,92.3627,92.2914,92.3181,6465.0
2019-03-06 11:30:00,103.52,103.54,103.47,103.47,15951.0,92.327,92.3449,92.2824,92.2824,15951.0
2019-03-06 11:40:00,103.45,103.46,103.35,103.35,3817.0,92.2646,92.2735,92.1754,92.1754,3817.0
2019-03-06 11:50:00,103.3,103.33,103.23,103.3,11994.0,92.1308,92.1576,92.0684,92.1308,11994.0
2019-03-06 12:00:00,103.29,103.49,103.29,103.49,11645.0,92.1219,92.3003,92.1219,92.3003,11645.0
2019-03-06 12:10:00,103.48,103.49,103.36,103.36,5341.0,92.2914,92.3003,92.1843,92.1843,5341.0
2019-03-06 12:20:00,103.27,103.33,103.18,103.19,14199.0,92.1041,92.1576,92.0238,92.0327,14199.0
2019-03-06 12:30:00,103.22,103.3,103.21,103.28,3328.0,92.0595,92.1308,92.0506,92.113,3328.0
2019-03-06 12:40:00,103.29,103.29,103.13,103.14,4793.0,92.1219,92.1219,91.9792,91.9881,4793.0
2019-03-06 12:50:00,103.2,103.25,103.1,103.1,12222.0,92.0416,92.0862,91.9524,91.9524,12222.0
2019-03-06 13:00:00,103.13,103.14,103.04,103.07,6340.0,91.9792,91.9881,91.8989,91.9257,6340.0
2019-03-06 13:10:00,103.06,103.16,103.05,103.16,6390.0,91.9168,92.006,91.9079,92.006,6390.0
2019-03-06 13:20:00,103.11,103.11,103.03,103.05,4621.0,91.9614,91.9614,91.89,91.9079,4621.0
2019-03-06 13:30:00,103.1,103.24,103.09,103.24,5696.0,91.9524,92.0773,91.9435,92.0773,5696.0
2019-03-06 13:40:00,103.25,103.25,103.12,103.13,5568.0,92.0862,92.0862,91.9703,91.9792,5568.0
2019-03-06 13:50:00,103.11,103.31,103.11,103.31,3978.0,91.9614,92.1397,91.9614,92.1397,3978.0
2019-03-06 14:00:00,103.29,103.36,103.25,103.26,6231.0,92.1219,92.1843,92.0862,92.0951,6231.0
2019-03-06 14:10:00,103.31,103.34,103.27,103.27,6499.0,92.1397,92.1665,92.1041,92.1041,6499.0
2019-03-06 14:20:00,103.27,103.35,103.26,103.26,4478.0,92.1041,92.1754,92.0951,92.0951,4478.0
2019-03-06 14:30:00,103.28,103.31,103.17,103.23,9699.0,92.113,92.1397,92.0149,92.0684,9699.0
2019-03-06 14:40:00,103.21,103.22,103.15,103.17,7339.0,92.0506,92.0595,91.997,92.0149,7339.0
2019-03-06 14:50:00,103.17,103.24,103.11,103.15,8586.0,92.0149,92.0773,91.9614,91.997,8586.0
2019-03-06 15:00:00,103.15,103.21,103.08,103.1,11411.0,91.997,92.0506,91.9346,91.9524,11411.0
2019-03-06 15:10:00,103.1,103.1,102.96,102.98,15266.0,91.9524,91.9524,91.8276,91.8454,15266.0
2019-03-06 15:20:00,103.01,103.04,102.93,102.96,38462.0,91.8722,91.8989,91.8008,91.8276,38462.0
2019-03-06 15:30:00,103.06,103.13,103.05,103.11,13519.0,91.9168,91.9792,91.9079,91.9614,13519.0
2019-03-06 15:40:00,103.12,103.18,103.04,103.09,46126.0,91.9703,92.0238,91.8989,91.9435,46126.0
2019-03-06 15:50:00,103.11,103.15,103.0,103.0,46610.0,91.9614,91.997,91.8633,91.8633,46610.0
2019-03-07 09:30:00,102.86,102.86,102.48,102.5,25587.0,91.7384,91.7384,91.3995,91.4173,25587.0
2019-03-07 09:40:00,102.48,102.53,102.12,102.13,24607.0,91.3995,91.4441,91.0784,91.0873,24607.0
2019-03-07 09:50:00,102.13,102.18,101.91,102.17,82470.0,91.0873,91.1319,90.8911,91.123,82470.0
2019-03-07 10:00:00,102.22,102.22,102.12,102.13,16170.0,91.1676,91.1676,91.0784,91.0873,16170.0
2019-03-07 10:10:00,102.11,102.18,101.98,101.99,36675.0,91.0695,91.1319,90.9535,90.9625,36675.0
2019-03-07 10:20:00,101.91,102.21,101.91,102.2,40285.0,90.8911,91.1587,90.8911,91.1498,40285.0
2019-03-07 10:30:00,102.17,102.33,102.17,102.27,7856.0,91.123,91.2657,91.123,91.2122,7856.0
2019-03-07 10:40:00,102.23,102.34,102.14,102.34,11304.0,91.1765,91.2746,91.0962,91.2746,11304.0
2019-03-07 10:50:00,102.33,102.39,102.27,102.32,22044.0,91.2657,91.3192,91.2122,91.2568,22044.0
2019-03-07 11:00:00,102.33,102.37,102.18,102.22,96534.0,91.2657,91.3014,91.1319,91.1676,96534.0
2019-03-07 11:10:00,102.24,102.29,102.12,102.13,11113.0,91.1854,91.23,91.0784,91.0873,11113.0
2019-03-07 11:20:00,102.15,102.37,102.13,102.36,20027.0,91.1052,91.3014,91.0873,91.2925,20027.0
2019-03-07 11:30:00,102.38,102.56,102.38,102.51,37088.0,91.3103,91.4708,91.3103,91.4262,37088.0
2019-03-07 11:40:00,102.5,102.53,102.41,102.41,5732.0,91.4173,91.4441,91.3371,91.3371,5732.0
2019-03-07 11:50:00,102.41,102.41,102.33,102.36,24174.0,91.3371,91.3371,91.2657,91.2925,24174.0
2019-03-07 12:00:00,102.32,102.4,102.26,102.37,4234.0,91.2568,91.3281,91.2033,91.3014,4234.0
2019-03-07 12:10:00,102.38,102.42,102.29,102.29,9289.0,91.3103,91.346,91.23,91.23,9289.0
2019-03-07 12:20:00,102.31,102.41,102.29,102.4,16679.0,91.2479,91.3371,91.23,91.3281,16679.0
2019-03-07 12:30:00,102.35,102.47,102.22,102.41,43936.0,91.2835,91.3906,91.1676,91.3371,43936.0
2019-03-07 12:40:00,102.45,102.53,102.44,102.5,14722.0,91.3727,91.4441,91.3638,91.4173,14722.0
2019-03-07 12:50:00,102.49,102.65,102.47,102.62,10619.0,91.4084,91.5511,91.3906,91.5243,10619.0
2019-03-07 13:00:00,102.59,102.61,102.48,102.51,15146.0,91.4976,91.5154,91.3995,91.4262,15146.0
2019-03-07 13:10:00,102.53,102.58,102.5,102.54,6301.0,91.4441,91.4887,91.4173,91.453,6301.0
2019-03-07 13:20:00,102.52,102.55,102.47,102.52,19944.0,91.4352,91.4619,91.3906,91.4352,19944.0
2019-03-07 13:30:00,102.52,102.52,102.36,102.38,9975.0,91.4352,91.4352,91.2925,91.3103,9975.0
2019-03-07 13:40:00,102.39,102.48,102.39,102.48,8968.0,91.3192,91.3995,91.3192,91.3995,8968.0
2019-03-07 13:50:00,102.47,102.5,102.35,102.35,24455.0,91.3906,91.4173,91.2835,91.2835,24455.0
2019-03-07 14:00:00,102.38,102.41,102.25,102.27,37646.0,91.3103,91.3371,91.1944,91.2122,37646.0
2019-03-07 14:10:00,102.28,102.28,102.13,102.18,8749.0,91.2211,91.2211,91.0873,91.1319,8749.0
2019-03-07 14:20:00,102.2,102.25,102.18,102.25,5158.0,91.1498,91.1944,91.1319,91.1944,5158.0
2019-03-07 14:30:00,102.25,102.27,102.1,102.1,32684.0,91.1944,91.2122,91.0606,91.0606,32684.0
2019-03-07 14:40:00,102.11,102.15,102.0,102.04,23635.0,91.0695,91.1052,90.9714,91.0071,23635.0
2019-03-07 14:50:00,102.03,102.08,101.95,101.98,13806.0,90.9981,91.0427,90.9268,90.9535,13806.0
2019-03-07 15:00:00,101.98,101.99,101.87,101.99,16826.0,90.9535,90.9625,90.8554,90.9625,16826.0
2019-03-07 15:10:00,101.97,102.13,101.96,102.13,61363.0,90.9446,91.0873,90.9357,91.0873,61363.0
2019-03-07 15:20:00,102.12,102.2,102.01,102.02,49336.0,91.0784,91.1498,90.9803,90.9892,49336.0
2019-03-07 15:30:00,102.02,102.23,102.02,102.23,31848.0,90.9892,91.1765,90.9892,91.1765,31848.0
2019-03-07 15:40:00,102.22,102.23,102.07,102.14,32201.0,91.1676,91.1765,91.0338,91.0962,32201.0
2019-03-07 15:50:00,102.12,102.24,102.0,102.22,67735.0,91.0784,91.1854,90.9714,91.1676,67735.0
2019-03-08 09:30:00,101.55,101.55,101.27,101.45,45686.0,90.57,90.57,90.3203,90.4809,45686.0
2019-03-08 09:40:00,101.44,101.6,101.39,101.52,8460.0,90.4719,90.6146,90.4273,90.5433,8460.0
2019-03-08 09:50:00,101.6,101.6,101.45,101.48,16803.0,90.6146,90.6146,90.4809,90.5076,16803.0
2019-03-08 10:00:00,101.42,101.44,101.21,101.29,86254.0,90.4541,90.4719,90.2668,90.3382,86254.0
2019-03-08 10:10:00,101.41,101.44,101.26,101.28,70084.0,90.4452,90.4719,90.3114,90.3292,70084.0
2019-03-08 10:20:00,101.26,101.44,101.26,101.42,7603.0,90.3114,90.4719,90.3114,90.4541,7603.0
2019-03-08 10:30:00,101.41,101.46,101.33,101.35,10720.0,90.4452,90.4898,90.3738,90.3917,10720.0
2019-03-08 10:40:00,101.36,101.71,101.29,101.71,63708.0,90.4006,90.7127,90.3382,90.7127,63708.0
2019-03-08 10:50:00,101.69,101.7,101.51,101.51,73995.0,90.6949,90.7038,90.5344,90.5344,73995.0
2019-03-08 11:00:00,101.49,101.54,101.42,101.46,7292.0,90.5165,90.5611,90.4541,90.4898,7292.0
2019-03-08 11:10:00,101.43,101.58,101.4,101.5,5298.0,90.463,90.5968,90.4363,90.5254,5298.0
2019-03-08 11:20:00,101.51,101.72,101.49,101.65,68512.0,90.5344,90.7217,90.5165,90.6592,68512.0
2019-03-08 11:30:00,101.64,101.69,101.55,101.55,3203.0,90.6503,90.6949,90.57,90.57,3203.0
2019-03-08 11:40:00,101.52,101.63,101.51,101.62,375532.0,90.5433,90.6414,90.5344,90.6325,375532.0
2019-03-08 11:50:00,101.51,101.6,101.46,101.47,9618.0,90.5344,90.6146,90.4898,90.4987,9618.0
2019-03-08 12:00:00,101.46,101.47,101.4,101.41,3966.0,90.4898,90.4987,90.4363,90.4452,3966.0
2019-03-08 12:10:00,101.39,101.51,101.39,101.47,6792.0,90.4273,90.5344,90.4273,90.4987,6792.0
2019-03-08 12:20:00,101.45,101.5,101.39,101.5,4967.0,90.4809,90.5254,90.4273,90.5254,4967.0
2019-03-08 12:30:00,101.49,101.5,101.4,101.41,4062.0,90.5165,90.5254,90.4363,90.4452,4062.0
2019-03-08 12:40:00,101.38,101.45,101.35,101.35,4035.0,90.4184,90.4809,90.3917,90.3917,4035.0
2019-03-08 12:50:00,101.32,101.33,101.26,101.27,2875.0,90.3649,90.3738,90.3114,90.3203,2875.0
2019-03-08 13:00:00,101.26,101.3,101.26,101.26,8443.0,90.3114,90.3471,90.3114,90.3114,8443.0
2019-03-08 13:10:00,101.29,101.37,101.28,101.31,6484.0,90.3382,90.4095,90.3292,90.356,6484.0
2019-03-08 13:20:00,101.28,101.33,101.24,101.33,4784.0,90.3292,90.3738,90.2936,90.3738,4784.0
2019-03-08 13:30:00,101.34,101.39,101.28,101.39,3567.0,90.3827,90.4273,90.3292,90.4273,3567.0
2019-03-08 13:40:00,101.39,101.47,101.39,101.46,12288.0,90.4273,90.4987,90.4273,90.4898,12288.0
2019-03-08 13:50:00,101.45,101.49,101.4,101.41,2502.0,90.4809,90.5165,90.4363,90.4452,2502.0
2019-03-08 14:00:00,101.41,101.42,101.32,101.38,4558.0,90.4452,90.4541,90.3649,90.4184,4558.0
2019-03-08 14:10:00,101.41,101.46,101.39,101.45,10753.0,90.4452,90.4898,90.4273,90.4809,10753.0
2019-03-08 14:20:00,101.46,101.52,101.46,101.5,4960.0,90.4898,90.5433,90.4898,90.5254,4960.0
2019-03-08 14:30:00,101.5,101.55,101.5,101.51,5530.0,90.5254,90.57,90.5254,90.5344,5530.0
2019-03-08 14:40:00,101.53,101.67,101.53,101.63,10953.0,90.5522,90.6771,90.5522,90.6414,10953.0
2019-03-08 14:50:00,101.68,101.8,101.66,101.66,8025.0,90.686,90.793,90.6681,90.6681,8025.0
2019-03-08 15:00:00,101.66,101.76,101.64,101.73,18569.0,90.6681,90.7573,90.6503,90.7306,18569.0
2019-03-08 15:10:00,101.68,101.68,101.5,101.53,9701.0,90.686,90.686,90.5254,90.5522,9701.0
2019-03-08 15:20:00,101.53,101.55,101.49,101.51,5898.0,90.5522,90.57,90.5165,90.5344,5898.0
2019-03-08 15:30:00,101.47,101.65,101.47,101.53,20574.0,90.4987,90.6592,90.4987,90.5522,20574.0
2019-03-08 15:40:00,101.55,101.76,101.55,101.72,22955.0,90.57,90.7573,90.57,90.7217,22955.0
2019-03-08 15:50:00,101.73,101.93,101.73,101.9,38654.0,90.7306,90.909,90.7306,90.8822,38654.0
2019-03-11 09:30:00,102.13,102.34,102.13,102.34,18020.0,91.0873,91.2746,91.0873,91.2746,18020.0
2019-03-11 09:40:00,102.35,102.45,102.34,102.37,3448.0,91.2835,91.3727,91.2746,91.3014,3448.0
2019-03-11 09:50:00,102.34,102.5,102.34,102.49,6240.0,91.2746,91.4173,91.2746,91.4084,6240.0
2019-03-11 10:00:00,102.47,102.53,102.45,102.5,13062.0,91.3906,91.4441,91.3727,91.4173,13062.0
2019-03-11 10:10:00,102.5,102.57,102.47,102.56,8528.0,91.4173,91.4798,91.3906,91.4708,8528.0
2019-03-11 10:20:00,102.55,102.61,102.55,102.55,6944.0,91.4619,91.5154,91.4619,91.4619,6944.0
2019-03-11 10:30:00,102.6,102.6,102.53,102.59,7308.0,91.5065,91.5065,91.4441,91.4976,7308.0
2019-03-11 10:40:00,102.59,102.71,102.58,102.71,4874.0,91.4976,91.6046,91.4887,91.6046,4874.0
2019-03-11 10:50:00,102.74,102.76,102.69,102.72,7533.0,91.6314,91.6492,91.5868,91.6135,7533.0
2019-03-11 11:00:00,102.7,102.84,102.67,102.82,22660.0,91.5957,91.7206,91.5689,91.7027,22660.0
2019-03-11 11:10:00,102.81,102.86,102.79,102.8,7313.0,91.6938,91.7384,91.676,91.6849,7313.0
2019-03-11 11:20:00,102.8,102.84,102.77,102.83,8311.0,91.6849,91.7206,91.6581,91.7116,8311.0
2019-03-11 11:30:00,102.8,102.88,102.77,102.84,5659.0,91.6849,91.7562,91.6581,91.7206,5659.0
2019-03-11 11:40:00,102.85,102.87,102.76,102.77,21367.0,91.7295,91.7473,91.6492,91.6581,21367.0
2019-03-11 11:50:00,102.79,102.91,102.78,102.91,16028.0,91.676,91.783,91.667,91.783,16028.0
2019-03-11 12:00:00,102.91,102.99,102.88,102.96,8747.0,91.783,91.8543,91.7562,91.8276,8747.0
2019-03-11 12:10:00,102.94,102.94,102.87,102.9,7902.0,91.8097,91.8097,91.7473,91.7741,7902.0
2019-03-11 12:20:00,102.9,102.92,102.86,102.87,7412.0,91.7741,91.7919,91.7384,91.7473,7412.0
2019-03-11 12:30:00,102.89,102.94,102.89,102.91,40154.0,91.7652,91.8097,91.7652,91.783,40154.0
2019-03-11 12:40:00,102.9,102.95,102.88,102.89,2323.0,91.7741,91.8187,91.7562,91.7652,2323.0
2019-03-11 12:50:00,102.9,102.94,102.89,102.91,1587.0,91.7741,91.8097,91.7652,91.783,1587.0
2019-03-11 13:00:00,102.92,103.01,102.91,102.98,11627.0,91.7919,91.8722,91.783,91.8454,11627.0
2019-03-11 13:10:00,102.99,103.09,102.99,103.07,14287.0,91.8543,91.9435,91.8543,91.9257,14287.0
2019-03-11 13:20:00,103.05,103.07,103.03,103.06,17503.0,91.9079,91.9257,91.89,91.9168,17503.0
2019-03-11 13:30:00,103.09,103.13,103.08,103.12,4763.0,91.9435,91.9792,91.9346,91.9703,4763.0
2019-03-11 13:40:00,103.12,103.12,103.03,103.04,8732.0,91.9703,91.9703,91.89,91.8989,8732.0
2019-03-11 13:50:00,103.02,103.09,103.02,103.09,7996.0,91.8811,91.9435,91.8811,91.9435,7996.0
2019-03-11 14:00:00,103.08,103.09,103.03,103.03,13455.0,91.9346,91.9435,91.89,91.89,13455.0
2019-03-11 14:10:00,103.03,103.03,102.99,102.99,22253.0,91.89,91.89,91.8543,91.8543,22253.0
2019-03-11 14:20:00,103.0,103.07,103.0,103.05,10358.0,91.8633,91.9257,91.8633,91.9079,10358.0
2019-03-11 14:30:00,103.06,103.11,103.02,103.09,25543.0,91.9168,91.9614,91.8811,91.9435,25543.0
2019-03-11 14:40:00,103.08,103.1,102.99,103.0,17521.0,91.9346,91.9524,91.8543,91.8633,17521.0
2019-03-11 14:50:00,103.0,103.05,102.97,103.05,16231.0,91.8633,91.9079,91.8365,91.9079,16231.0
2019-03-11 15:00:00,103.01,103.09,102.99,103.09,15312.0,91.8722,91.9435,91.8543,91.9435,15312.0
2019-03-11 15:10:00,103.08,103.11,103.06,103.11,15948.0,91.9346,91.9614,91.9168,91.9614,15948.0
2019-03-11 15:20:00,103.11,103.19,103.07,103.1,31219.0,91.9614,92.0327,91.9257,91.9524,31219.0
2019-03-11 15:30:00,103.11,103.24,103.09,103.17,70384.0,91.9614,92.0773,91.9435,92.0149,70384.0
2019-03-11 15:40:00,103.17,103.24,103.13,103.24,15578.0,92.0149,92.0773,91.9792,92.0773,15578.0
2019-03-11 15:50:00,103.23,103.25,103.16,103.25,52603.0,92.0684,92.0862,92.006,92.0862,52603.0
2019-03-12 09:30:00,103.39,103.53,103.38,103.51,19117.0,92.2111,92.336,92.2022,92.3181,19117.0
2019-03-12 09:40:00,103.46,103.49,103.34,103.4,4620.0,92.2735,92.3003,92.1665,92.22,4620.0
2019-03-12 09:50:00,103.41,103.49,103.37,103.49,2240.0,92.2289,92.3003,92.1933,92.3003,2240.0
2019-03-12 10:00:00,103.42,103.48,103.39,103.44,4531.0,92.2378,92.2914,92.2111,92.2557,4531.0
2019-03-12 10:10:00,103.44,103.49,103.36,103.47,2726.0,92.2557,92.3003,92.1843,92.2824,2726.0
2019-03-12 10:20:00,103.46,103.5,103.44,103.5,3826.0,92.2735,92.3092,92.2557,92.3092,3826.0
2019-03-12 10:30:00,103.55,103.63,103.53,103.57,19625.0,92.3538,92.4251,92.336,92.3716,19625.0
2019-03-12 10:40:00,103.51,103.52,103.39,103.47,6033.0,92.3181,92.327,92.2111,92.2824,6033.0
2019-03-12 10:50:00,103.51,103.54,103.45,103.47,10854.0,92.3181,92.3449,92.2646,92.2824,10854.0
2019-03-12 11:00:00,103.45,103.46,103.39,103.46,5644.0,92.2646,92.2735,92.2111,92.2735,5644.0
2019-03-12 11:10:00,103.47,103.47,103.32,103.4,5354.0,92.2824,92.2824,92.1487,92.22,5354.0
2019-03-12 11:20:00,103.38,103.41,103.33,103.37,9902.0,92.2022,92.2289,92.1576,92.1933,9902.0
2019-03-12 11:30:00,103.34,103.53,103.34,103.52,7421.0,92.1665,92.336,92.1665,92.327,7421.0
2019-03-12 11:40:00,103.51,103.56,103.47,103.49,8692.0,92.3181,92.3627,92.2824,92.3003,8692.0
2019-03-12 11:50:00,103.51,103.62,103.51,103.62,17683.0,92.3181,92.4162,92.3181,92.4162,17683.0
2019-03-12 12:00:00,103.63,103.63,103.5,103.55,11578.0,92.4251,92.4251,92.3092,92.3538,11578.0
2019-03-12 12:10:00,103.55,103.63,103.55,103.61,4938.0,92.3538,92.4251,92.3538,92.4073,4938.0
2019-03-12 12:20:00,103.61,103.62,103.53,103.6,18860.0,92.4073,92.4162,92.336,92.3984,18860.0
2019-03-12 12:30:00,103.58,103.59,103.53,103.54,5356.0,92.3805,92.3895,92.336,92.3449,5356.0
2019-03-12 12:40:00,103.58,103.6,103.54,103.56,4760.0,92.3805,92.3984,92.3449,92.3627,4760.0
2019-03-12 12:50:00,103.52,103.55,103.48,103.55,18125.0,92.327,92.3538,92.2914,92.3538,18125.0
2019-03-12 13:00:00,103.58,103.6,103.54,103.59,4019.0,92.3805,92.3984,92.3449,92.3895,4019.0
2019-03-12 13:10:00,103.58,103.59,103.5,103.54,11571.0,92.3805,92.3895,92.3092,92.3449,11571.0
2019-03-12 13:20:00,103.55,103.61,103.54,103.6,14023.0,92.3538,92.4073,92.3449,92.3984,14023.0
2019-03-12 13:30:00,103.59,103.6,103.54,103.6,3973.0,92.3895,92.3984,92.3449,92.3984,3973.0
2019-03-12 13:40:00,103.61,103.7,103.61,103.69,5904.0,92.4073,92.4876,92.4073,92.4787,5904.0
2019-03-12 13:50:00,103.7,103.77,103.69,103.72,107378.0,92.4876,92.55,92.4787,92.5054,107378.0
2019-03-12 14:00:00,103.72,103.73,103.69,103.73,11017.0,92.5054,92.5143,92.4787,92.5143,11017.0
2019-03-12 14:10:00,103.73,103.78,103.73,103.78,11037.0,92.5143,92.5589,92.5143,92.5589,11037.0
2019-03-12 14:20:00,103.77,103.77,103.63,103.63,33303.0,92.55,92.55,92.4251,92.4251,33303.0
2019-03-12 14:30:00,103.65,103.68,103.63,103.66,9209.0,92.443,92.4697,92.4251,92.4519,9209.0
2019-03-12 14:40:00,103.65,103.66,103.62,103.66,18106.0,92.443,92.4519,92.4162,92.4519,18106.0
2019-03-12 14:50:00,103.65,103.67,103.61,103.65,11258.0,92.443,92.4608,92.4073,92.443,11258.0
2019-03-12 15:00:00,103.65,103.66,103.59,103.65,12282.0,92.443,92.4519,92.3895,92.443,12282.0
2019-03-12 15:10:00,103.65,103.65,103.45,103.45,38785.0,92.443,92.443,92.2646,92.2646,38785.0
2019-03-12 15:20:00,103.45,103.58,103.4,103.55,14227.0,92.2646,92.3805,92.22,92.3538,14227.0
2019-03-12 15:30:00,103.53,103.54,103.49,103.54,8023.0,92.336,92.3449,92.3003,92.3449,8023.0
2019-03-12 15:40:00,103.52,103.67,103.51,103.58,16214.0,92.327,92.4608,92.3181,92.3805,16214.0
2019-03-12 15:50:00,103.57,103.58,103.45,103.54,69892.0,92.3716,92.3805,92.2646,92.3449,69892.0
2019-03-13 09:30:00,103.87,103.96,103.82,103.95,27211.0,92.6392,92.7195,92.5946,92.7105,27211.0
2019-03-13 09:40:00,103.96,104.0,103.88,103.92,7879.0,92.7195,92.7551,92.6481,92.6838,7879.0
2019-03-13 09:50:00,103.92,104.09,103.92,104.05,4375.0,92.6838,92.8354,92.6838,92.7997,4375.0
2019-03-13 10:00:00,104.09,104.13,104.08,104.11,8776.0,92.8354,92.8711,92.8265,92.8532,8776.0
2019-03-13 10:10:00,104.13,104.18,104.11,104.16,4344.0,92.8711,92.9157,92.8532,92.8978,4344.0
2019-03-13 10:20:00,104.16,104.19,104.11,104.14,6551.0,92.8978,92.9246,92.8532,92.88,6551.0
2019-03-13 10:30:00,104.16,104.25,104.14,104.19,2838.0,92.8978,92.9781,92.88,92.9246,2838.0
2019-03-13 10:40:00,104.18,104.19,104.13,104.16,16073.0,92.9157,92.9246,92.8711,92.8978,16073.0
2019-03-13 10:50:00,104.19,104.3,104.18,104.28,10215.0,92.9246,93.0227,92.9157,93.0049,10215.0
2019-03-13 11:00:00,104.29,104.4,104.29,104.39,15768.0,93.0138,93.1119,93.0138,93.103,15768.0
2019-03-13 11:10:00,104.38,104.44,104.37,104.41,6222.0,93.094,93.1476,93.0851,93.1208,6222.0
2019-03-13 11:20:00,104.42,104.5,104.41,104.49,9613.0,93.1297,93.2011,93.1208,93.1922,9613.0
2019-03-13 11:30:00,104.5,104.53,104.49,104.53,5618.0,93.2011,93.2278,93.1922,93.2278,5618.0
2019-03-13 11:40:00,104.48,104.48,104.34,104.35,6903.0,93.1832,93.1832,93.0584,93.0673,6903.0
2019-03-13 11:50:00,104.35,104.41,104.33,104.4,9374.0,93.0673,93.1208,93.0495,93.1119,9374.0
2019-03-13 12:00:00,104.41,104.47,104.38,104.41,17836.0,93.1208,93.1743,93.094,93.1208,17836.0
2019-03-13 12:10:00,104.41,104.42,104.33,104.33,2846.0,93.1208,93.1297,93.0495,93.0495,2846.0
2019-03-13 12:20:00,104.33,104.35,104.28,104.34,32462.0,93.0495,93.0673,93.0049,93.0584,32462.0
2019-03-13 12:30:00,104.34,104.35,104.26,104.28,45043.0,93.0584,93.0673,92.987,93.0049,45043.0
2019-03-13 12:40:00,104.28,104.37,104.28,104.35,98659.0,93.0049,93.0851,93.0049,93.0673,98659.0
2019-03-13 12:50:00,104.37,104.38,104.31,104.37,7457.0,93.0851,93.094,93.0316,93.0851,7457.0
2019-03-13 13:00:00,104.4,104.43,104.4,104.4,1135.0,93.1119,93.1386,93.1119,93.1119,1135.0
2019-03-13 13:10:00,104.4,104.46,104.4,104.43,11396.0,93.1119,93.1654,93.1119,93.1386,11396.0
2019-03-13 13:20:00,104.44,104.44,104.4,104.41,5554.0,93.1476,93.1476,93.1119,93.1208,5554.0
2019-03-13 13:30:00,104.41,104.45,104.4,104.44,8398.0,93.1208,93.1565,93.1119,93.1476,8398.0
2019-03-13 13:40:00,104.44,104.45,104.33,104.37,10987.0,93.1476,93.1565,93.0495,93.0851,10987.0
2019-03-13 13:50:00,104.38,104.43,104.36,104.43,28548.0,93.094,93.1386,93.0762,93.1386,28548.0
2019-03-13 14:00:00,104.43,104.55,104.42,104.54,23245.0,93.1386,93.2457,93.1297,93.2367,23245.0
2019-03-13 14:10:00,104.53,104.53,104.46,104.49,9736.0,93.2278,93.2278,93.1654,93.1922,9736.0
2019-03-13 14:20:00,104.47,104.5,104.45,104.45,10630.0,93.1743,93.2011,93.1565,93.1565,10630.0
2019-03-13 14:30:00,104.43,104.43,104.38,104.42,6388.0,93.1386,93.1386,93.094,93.1297,6388.0
2019-03-13 14:40:00,104.42,104.43,104.17,104.2,50561.0,93.1297,93.1386,92.9068,92.9335,50561.0
2019-03-13 14:50:00,104.19,104.31,104.13,104.3,11354.0,92.9246,93.0316,92.8711,93.0227,11354.0
2019-03-13 15:00:00,104.25,104.29,104.19,104.19,3627.0,92.9781,93.0138,92.9246,92.9246,3627.0
2019-03-13 15:10:00,104.19,104.21,104.11,104.17,10026.0,92.9246,92.9424,92.8532,92.9068,10026.0
2019-03-13 15:20:00,104.13,104.22,104.1,104.2,34087.0,92.8711,92.9513,92.8443,92.9335,34087.0
2019-03-13 15:30:00,104.13,104.31,104.13,104.3,8104.0,92.8711,93.0316,92.8711,93.0227,8104.0
2019-03-13 15:40:00,104.28,104.31,104.16,104.16,41868.0,93.0049,93.0316,92.8978,92.8978,41868.0
2019-03-13 15:50:00,104.17,104.25,104.15,104.17,58167.0,92.9068,92.9781,92.8889,92.9068,58167.0
2019-03-14 09:30:00,104.22,104.36,104.09,104.15,22516.0,92.9513,93.0762,92.8354,92.8889,22516.0
2019-03-14 09:40:00,104.17,104.17,104.06,104.12,9340.0,92.9068,92.9068,92.8086,92.8622,9340.0
2019-03-14 09:50:00,104.11,104.2,104.08,104.11,7747.0,92.8532,92.9335,92.8265,92.8532,7747.0
2019-03-14 10:00:00,104.1,104.11,103.84,103.84,5484.0,92.8443,92.8532,92.6124,92.6124,5484.0
2019-03-14 10:10:00,103.92,103.95,103.89,103.95,7468.0,92.6838,92.7105,92.657,92.7105,7468.0
2019-03-14 10:20:00,103.96,104.03,103.96,103.97,6675.0,92.7195,92.7819,92.7195,92.7284,6675.0
2019-03-14 10:30:00,103.97,104.09,103.96,104.05,7796.0,92.7284,92.8354,92.7195,92.7997,7796.0
2019-03-14 10:40:00,104.03,104.04,103.96,103.97,5112.0,92.7819,92.7908,92.7195,92.7284,5112.0
2019-03-14 10:50:00,103.99,104.02,103.94,104.02,3401.0,92.7462,92.773,92.7016,92.773,3401.0
2019-03-14 11:00:00,104.04,104.05,103.96,104.01,11326.0,92.7908,92.7997,92.7195,92.7641,11326.0
2019-03-14 11:10:00,104.02,104.15,104.02,104.1,2607.0,92.773,92.8889,92.773,92.8443,2607.0
2019-03-14 11:20:00,104.09,104.1,104.03,104.03,4659.0,92.8354,92.8443,92.7819,92.7819,4659.0
2019-03-14 11:30:00,104.04,104.08,103.99,104.07,6139.0,92.7908,92.8265,92.7462,92.8176,6139.0
2019-03-14 11:40:00,104.09,104.18,104.06,104.17,6032.0,92.8354,92.9157,92.8086,92.9068,6032.0
2019-03-14 11:50:00,104.21,104.22,104.15,104.15,11987.0,92.9424,92.9513,92.8889,92.8889,11987.0
2019-03-14 12:00:00,104.15,104.17,104.13,104.16,5019.0,92.8889,92.9068,92.8711,92.8978,5019.0
2019-03-14 12:10:00,104.16,104.18,104.13,104.15,5127.0,92.8978,92.9157,92.8711,92.8889,5127.0
2019-03-14 12:20:00,104.15,104.15,104.04,104.09,16595.0,92.8889,92.8889,92.7908,92.8354,16595.0
2019-03-14 12:30:00,104.11,104.14,104.11,104.11,3821.0,92.8532,92.88,92.8532,92.8532,3821.0
2019-03-14 12:40:00,104.13,104.16,104.13,104.16,10335.0,92.8711,92.8978,92.8711,92.8978,10335.0
2019-03-14 12:50:00,104.14,104.16,104.06,104.08,6066.0,92.88,92.8978,92.8086,92.8265,6066.0
2019-03-14 13:00:00,104.07,104.07,104.0,104.04,16660.0,92.8176,92.8176,92.7551,92.7908,16660.0
2019-03-14 13:10:00,104.04,104.06,104.03,104.04,6614.0,92.7908,92.8086,92.7819,92.7908,6614.0
2019-03-14 13:20:00,104.05,104.05,103.98,104.01,5295.0,92.7997,92.7997,92.7373,92.7641,5295.0
2019-03-14 13:30:00,104.02,104.04,103.97,103.99,4419.0,92.773,92.7908,92.7284,92.7462,4419.0
2019-03-14 13:40:00,103.98,103.99,103.92,103.93,2594.0,92.7373,92.7462,92.6838,92.6927,2594.0
2019-03-14 13:50:00,103.94,103.94,103.86,103.92,4134.0,92.7016,92.7016,92.6303,92.6838,4134.0
2019-03-14 14:00:00,103.91,103.93,103.88,103.93,2453.0,92.6749,92.6927,92.6481,92.6927,2453.0
2019-03-14 14:10:00,103.91,103.94,103.88,103.94,13144.0,92.6749,92.7016,92.6481,92.7016,13144.0
2019-03-14 14:20:00,103.93,103.98,103.93,103.97,5823.0,92.6927,92.7373,92.6927,92.7284,5823.0
2019-03-14 14:30:00,103.96,103.97,103.89,103.9,3811.0,92.7195,92.7284,92.657,92.6659,3811.0
2019-03-14 14:40:00,103.9,103.95,103.89,103.92,3141.0,92.6659,92.7105,92.657,92.6838,3141.0
2019-03-14 14:50:00,103.89,103.99,103.87,103.98,11694.0,92.657,92.7462,92.6392,92.7373,11694.0
2019-03-14 15:00:00,103.97,104.03,103.95,104.03,5575.0,92.7284,92.7819,92.7105,92.7819,5575.0
2019-03-14 15:10:00,104.06,104.06,103.99,104.0,5070.0,92.8086,92.8086,92.7462,92.7551,5070.0
2019-03-14 15:20:00,103.99,104.03,103.98,104.03,3637.0,92.7462,92.7819,92.7373,92.7819,3637.0
2019-03-14 15:30:00,104.06,104.13,104.04,104.13,6574.0,92.8086,92.8711,92.7908,92.8711,6574.0
2019-03-14 15:40:00,104.14,104.16,104.1,104.1,16256.0,92.88,92.8978,92.8443,92.8443,16256.0
2019-03-14 15:50:00,104.12,104.13,104.01,104.05,11630.0,92.8622,92.8711,92.7641,92.7997,11630.0
2019-03-15 09:30:00,104.18,104.34,104.11,104.31,23745.0,92.9157,93.0584,92.8532,93.0316,23745.0
2019-03-15 09:40:00,104.33,104.49,104.32,104.49,8767.0,93.0495,93.1922,93.0405,93.1922,8767.0
2019-03-15 09:50:00,104.48,104.53,104.39,104.42,5150.0,93.1832,93.2278,93.103,93.1297,5150.0
2019-03-15 10:00:00,104.41,104.41,104.28,104.3,9729.0,93.1208,93.1208,93.0049,93.0227,9729.0
2019-03-15 10:10:00,104.31,104.34,104.25,104.32,11802.0,93.0316,93.0584,92.9781,93.0405,11802.0
2019-03-15 10:20:00,104.33,104.39,104.32,104.37,8123.0,93.0495,93.103,93.0405,93.0851,8123.0
2019-03-15 10:30:00,104.43,104.43,104.27,104.31,10148.0,93.1386,93.1386,92.9959,93.0316,10148.0
2019-03-15 10:40:00,104.28,104.34,104.23,104.26,2952.0,93.0049,93.0584,92.9603,92.987,2952.0
2019-03-15 10:50:00,104.27,104.34,104.24,104.32,9401.0,92.9959,93.0584,92.9692,93.0405,9401.0
2019-03-15 11:00:00,104.32,104.37,104.27,104.36,8628.0,93.0405,93.0851,92.9959,93.0762,8628.0
2019-03-15 11:10:00,104.34,104.42,104.32,104.4,6980.0,93.0584,93.1297,93.0405,93.1119,6980.0
2019-03-15 11:20:00,104.41,104.42,104.37,104.38,3153.0,93.1208,93.1297,93.0851,93.094,3153.0
2019-03-15 11:30:00,104.38,104.38,104.28,104.29,7327.0,93.094,93.094,93.0049,93.0138,7327.0
2019-03-15 11:40:00,104.29,104.53,104.28,104.53,27748.0,93.0138,93.2278,93.0049,93.2278,27748.0
2019-03-15 11:50:00,104.54,104.55,104.44,104.49,9687.0,93.2367,93.2457,93.1476,93.1922,9687.0
2019-03-15 12:00:00,104.44,104.54,104.44,104.54,8846.0,93.1476,93.2367,93.1476,93.2367,8846.0
2019-03-15 12:10:00,104.56,104.62,104.54,104.59,17354.0,93.2546,93.3081,93.2367,93.2813,17354.0
2019-03-15 12:20:00,104.6,104.64,104.58,104.6,11862.0,93.2903,93.3259,93.2724,93.2903,11862.0
2019-03-15 12:30:00,104.61,104.68,104.61,104.67,4467.0,93.2992,93.3616,93.2992,93.3527,4467.0
2019-03-15 12:40:00,104.68,104.71,104.65,104.7,4976.0,93.3616,93.3884,93.3349,93.3794,4976.0
2019-03-15 12:50:00,104.71,104.77,104.65,104.65,21356.0,93.3884,93.4419,93.3349,93.3349,21356.0
2019-03-15 13:00:00,104.68,104.7,104.66,104.67,6966.0,93.3616,93.3794,93.3438,93.3527,6966.0
2019-03-15 13:10:00,104.69,104.69,104.62,104.62,5263.0,93.3705,93.3705,93.3081,93.3081,5263.0
2019-03-15 13:20:00,104.62,104.62,104.57,104.58,3179.0,93.3081,93.3081,93.2635,93.2724,3179.0
2019-03-15 13:30:00,104.59,104.6,104.57,104.57,7068.0,93.2813,93.2903,93.2635,93.2635,7068.0
2019-03-15 13:40:00,104.57,104.63,104.56,104.61,19220.0,93.2635,93.317,93.2546,93.2992,19220.0
2019-03-15 13:50:00,104.6,104.62,104.52,104.53,7662.0,93.2903,93.3081,93.2189,93.2278,7662.0
2019-03-15 14:00:00,104.55,104.55,104.51,104.51,7212.0,93.2457,93.2457,93.21,93.21,7212.0
2019-03-15 14:10:00,104.49,104.52,104.46,104.46,42752.0,93.1922,93.2189,93.1654,93.1654,42752.0
2019-03-15 14:20:00,104.45,104.45,104.4,104.41,11114.0,93.1565,93.1565,93.1119,93.1208,11114.0
2019-03-15 14:30:00,104.42,104.5,104.42,104.49,17539.0,93.1297,93.2011,93.1297,93.1922,17539.0
2019-03-15 14:40:00,104.49,104.52,104.47,104.48,6217.0,93.1922,93.2189,93.1743,93.1832,6217.0
2019-03-15 14:50:00,104.49,104.49,104.43,104.45,6996.0,93.1922,93.1922,93.1386,93.1565,6996.0
2019-03-15 15:00:00,104.44,104.45,104.39,104.4,8904.0,93.1476,93.1565,93.103,93.1119,8904.0
2019-03-15 15:10:00,104.38,104.41,104.36,104.4,6464.0,93.094,93.1208,93.0762,93.1119,6464.0
2019-03-15 15:20:00,104.39,104.48,104.38,104.46,6792.0,93.103,93.1832,93.094,93.1654,6792.0
2019-03-15 15:30:00,104.45,104.45,104.32,104.34,10577.0,93.1565,93.1565,93.0405,93.0584,10577.0
2019-03-15 15:40:00,104.37,104.43,104.34,104.37,7440.0,93.0851,93.1386,93.0584,93.0851,7440.0
2019-03-15 15:50:00,104.37,104.41,104.22,104.4,39583.0,93.0851,93.1208,92.9513,93.1119,39583.0
2019-03-18 09:30:00,104.09,104.21,103.73,104.16,27315.0,93.2608,93.3683,92.9383,93.3235,27315.0
2019-03-18 09:40:00,104.18,104.41,104.18,104.33,6617.0,93.3415,93.5475,93.3415,93.4758,6617.0
2019-03-18 09:50:00,104.37,104.4,104.34,104.39,5254.0,93.5117,93.5386,93.4848,93.5296,5254.0
2019-03-18 10:00:00,104.44,104.47,104.41,104.44,10057.0,93.5744,93.6013,93.5475,93.5744,10057.0
2019-03-18 10:10:00,104.44,104.47,104.28,104.35,9411.0,93.5744,93.6013,93.4311,93.4938,9411.0
2019-03-18 10:20:00,104.34,104.38,104.32,104.35,11448.0,93.4848,93.5206,93.4669,93.4938,11448.0
2019-03-18 10:30:00,104.34,104.36,104.28,104.28,2267.0,93.4848,93.5027,93.4311,93.4311,2267.0
2019-03-18 10:40:00,104.29,104.42,104.27,104.42,8805.0,93.44,93.5565,93.4221,93.5565,8805.0
2019-03-18 10:50:00,104.43,104.48,104.4,104.45,6720.0,93.5654,93.6102,93.5386,93.5834,6720.0
2019-03-18 11:00:00,104.42,104.45,104.42,104.44,3489.0,93.5565,93.5834,93.5565,93.5744,3489.0
2019-03-18 11:10:00,104.43,104.43,104.24,104.26,6947.0,93.5654,93.5654,93.3952,93.4131,6947.0
2019-03-18 11:20:00,104.24,104.24,104.04,104.07,12740.0,93.3952,93.3952,93.216,93.2429,12740.0
2019-03-18 11:30:00,104.07,104.07,103.96,104.02,18195.0,93.2429,93.2429,93.1443,93.1981,18195.0
2019-03-18 11:40:00,104.02,104.07,104.01,104.07,12583.0,93.1981,93.2429,93.1891,93.2429,12583.0
2019-03-18 11:50:00,104.1,104.12,104.03,104.04,49155.0,93.2698,93.2877,93.2071,93.216,49155.0
2019-03-18 12:00:00,104.05,104.07,103.98,104.0,18557.0,93.225,93.2429,93.1623,93.1802,18557.0
2019-03-18 12:10:00,104.0,104.04,103.97,104.01,40130.0,93.1802,93.216,93.1533,93.1891,40130.0
2019-03-18 12:20:00,104.0,104.09,104.0,104.05,34906.0,93.1802,93.2608,93.1802,93.225,34906.0
2019-03-18 12:30:00,104.05,104.09,103.98,104.08,4273.0,93.225,93.2608,93.1623,93.2519,4273.0
2019-03-18 12:40:00,104.07,104.15,104.07,104.15,4255.0,93.2429,93.3146,93.2429,93.3146,4255.0
2019-03-18 12:50:00,104.14,104.2,104.12,104.16,20626.0,93.3056,93.3594,93.2877,93.3235,20626.0
2019-03-18 13:00:00,104.17,104.2,104.14,104.2,4617.0,93.3325,93.3594,93.3056,93.3594,4617.0
2019-03-18 13:10:00,104.18,104.22,104.15,104.17,19262.0,93.3415,93.3773,93.3146,93.3325,19262.0
2019-03-18 13:20:00,104.18,104.22,104.16,104.19,2668.0,93.3415,93.3773,93.3235,93.3504,2668.0
2019-03-18 13:30:00,104.18,104.19,104.16,104.19,5421.0,93.3415,93.3504,93.3235,93.3504,5421.0
2019-03-18 13:40:00,104.19,104.26,104.18,104.22,7222.0,93.3504,93.4131,93.3415,93.3773,7222.0
2019-03-18 13:50:00,104.23,104.25,104.21,104.22,4469.0,93.3863,93.4042,93.3683,93.3773,4469.0
2019-03-18 14:00:00,104.23,104.26,104.2,104.21,8437.0,93.3863,93.4131,93.3594,93.3683,8437.0
2019-03-18 14:10:00,104.24,104.24,104.19,104.19,9352.0,93.3952,93.3952,93.3504,93.3504,9352.0
2019-03-18 14:20:00,104.2,104.25,104.18,104.23,13762.0,93.3594,93.4042,93.3415,93.3863,13762.0
2019-03-18 14:30:00,104.23,104.28,104.2,104.25,41836.0,93.3863,93.4311,93.3594,93.4042,41836.0
2019-03-18 14:40:00,104.25,104.31,104.24,104.29,8230.0,93.4042,93.4579,93.3952,93.44,8230.0
2019-03-18 14:50:00,104.27,104.27,104.24,104.24,4753.0,93.4221,93.4221,93.3952,93.3952,4753.0
2019-03-18 15:00:00,104.25,104.25,104.19,104.19,4377.0,93.4042,93.4042,93.3504,93.3504,4377.0
2019-03-18 15:10:00,104.21,104.24,104.16,104.24,11788.0,93.3683,93.3952,93.3235,93.3952,11788.0
2019-03-18 15:20:00,104.25,104.25,104.2,104.21,5263.0,93.4042,93.4042,93.3594,93.3683,5263.0
2019-03-18 15:30:00,104.22,104.29,104.22,104.23,7323.0,93.3773,93.44,93.3773,93.3863,7323.0
2019-03-18 15:40:00,104.23,104.45,104.22,104.45,37083.0,93.3863,93.5834,93.3773,93.5834,37083.0
2019-03-18 15:50:00,104.44,104.44,104.36,104.4,40097.0,93.5744,93.5744,93.5027,93.5386,40097.0
2019-03-19 09:30:00,104.74,104.88,104.74,104.83,23681.0,93.8432,93.9686,93.8432,93.9238,23681.0
2019-03-19 09:40:00,104.78,104.84,104.73,104.84,7987.0,93.879,93.9328,93.8342,93.9328,7987.0
2019-03-19 09:50:00,104.84,104.85,104.7,104.73,17016.0,93.9328,93.9418,93.8074,93.8342,17016.0
2019-03-19 10:00:00,104.73,104.81,104.73,104.76,6233.0,93.8342,93.9059,93.8342,93.8611,6233.0
2019-03-19 10:10:00,104.81,104.89,104.8,104.89,3673.0,93.9059,93.9776,93.897,93.9776,3673.0
2019-03-19 10:20:00,104.86,104.86,104.7,104.73,7711.0,93.9507,93.9507,93.8074,93.8342,7711.0
2019-03-19 10:30:00,104.72,104.83,104.71,104.82,25094.0,93.8253,93.9238,93.8163,93.9149,25094.0
2019-03-19 10:40:00,104.8,104.82,104.72,104.74,39789.0,93.897,93.9149,93.8253,93.8432,39789.0
2019-03-19 10:50:00,104.74,104.74,104.61,104.61,10660.0,93.8432,93.8432,93.7267,93.7267,10660.0
2019-03-19 11:00:00,104.59,104.67,104.59,104.64,5703.0,93.7088,93.7805,93.7088,93.7536,5703.0
2019-03-19 11:10:00,104.64,104.72,104.6,104.68,3976.0,93.7536,93.8253,93.7178,93.7894,3976.0
2019-03-19 11:20:00,104.7,104.76,104.69,104.71,18757.0,93.8074,93.8611,93.7984,93.8163,18757.0
2019-03-19 11:30:00,104.69,104.78,104.67,104.76,5178.0,93.7984,93.879,93.7805,93.8611,5178.0
2019-03-19 11:40:00,104.77,104.88,104.76,104.87,5188.0,93.8701,93.9686,93.8611,93.9597,5188.0
2019-03-19 11:50:00,104.91,104.99,104.86,104.99,14718.0,93.9955,94.0672,93.9507,94.0672,14718.0
2019-03-19 12:00:00,105.0,105.05,104.98,104.99,16535.0,94.0761,94.1209,94.0582,94.0672,16535.0
2019-03-19 12:10:00,105.0,105.04,104.98,104.99,18501.0,94.0761,94.112,94.0582,94.0672,18501.0
2019-03-19 12:20:00,104.98,104.98,104.92,104.96,9845.0,94.0582,94.0582,94.0045,94.0403,9845.0
2019-03-19 12:30:00,104.95,104.98,104.88,104.88,20539.0,94.0313,94.0582,93.9686,93.9686,20539.0
2019-03-19 12:40:00,104.89,104.9,104.43,104.43,51388.0,93.9776,93.9865,93.5654,93.5654,51388.0
2019-03-19 12:50:00,104.46,104.73,104.46,104.73,22162.0,93.5923,93.8342,93.5923,93.8342,22162.0
2019-03-19 13:00:00,104.73,104.74,104.66,104.67,7880.0,93.8342,93.8432,93.7715,93.7805,7880.0
2019-03-19 13:10:00,104.65,104.76,104.65,104.74,16387.0,93.7626,93.8611,93.7626,93.8432,16387.0
2019-03-19 13:20:00,104.76,104.76,104.69,104.69,3618.0,93.8611,93.8611,93.7984,93.7984,3618.0
2019-03-19 13:30:00,104.68,104.74,104.68,104.69,4541.0,93.7894,93.8432,93.7894,93.7984,4541.0
2019-03-19 13:40:00,104.7,104.7,104.59,104.62,7099.0,93.8074,93.8074,93.7088,93.7357,7099.0
2019-03-19 13:50:00,104.64,104.64,104.56,104.59,3883.0,93.7536,93.7536,93.6819,93.7088,3883.0
2019-03-19 14:00:00,104.55,104.62,104.5,104.53,9370.0,93.673,93.7357,93.6282,93.655,9370.0
2019-03-19 14:10:00,104.52,104.52,104.4,104.46,9308.0,93.6461,93.6461,93.5386,93.5923,9308.0
2019-03-19 14:20:00,104.48,104.53,104.46,104.53,6952.0,93.6102,93.655,93.5923,93.655,6952.0
2019-03-19 14:30:00,104.53,104.57,104.51,104.54,3511.0,93.655,93.6909,93.6371,93.664,3511.0
2019-03-19 14:40:00,104.54,104.61,104.53,104.53,5844.0,93.664,93.7267,93.655,93.655,5844.0
2019-03-19 14:50:00,104.54,104.54,104.4,104.41,14698.0,93.664,93.664,93.5386,93.5475,14698.0
2019-03-19 15:00:00,104.43,104.46,104.36,104.4,25940.0,93.5654,93.5923,93.5027,93.5386,25940.0
2019-03-19 15:10:00,104.4,104.4,104.23,104.23,81378.0,93.5386,93.5386,93.3863,93.3863,81378.0
2019-03-19 15:20:00,104.19,104.2,104.1,104.14,32560.0,93.3504,93.3594,93.2698,93.3056,32560.0
2019-03-19 15:30:00,104.09,104.18,104.01,104.03,23879.0,93.2608,93.3415,93.1891,93.2071,23879.0
2019-03-19 15:40:00,104.0,104.07,103.9,104.07,24500.0,93.1802,93.2429,93.0906,93.2429,24500.0
2019-03-19 15:50:00,104.08,104.24,103.98,104.24,55955.0,93.2519,93.3952,93.1623,93.3952,55955.0
2019-03-20 09:30:00,104.13,104.13,103.88,103.88,18468.0,93.2967,93.2967,93.0727,93.0727,18468.0
2019-03-20 09:40:00,103.94,103.97,103.87,103.9,4984.0,93.1264,93.1533,93.0637,93.0906,4984.0
2019-03-20 09:50:00,103.86,103.92,103.69,103.74,31210.0,93.0547,93.1085,92.9024,92.9472,31210.0
2019-03-20 10:00:00,103.75,103.83,103.74,103.81,22493.0,92.9562,93.0279,92.9472,93.0099,22493.0
2019-03-20 10:10:00,103.75,103.75,103.61,103.65,8924.0,92.9562,92.9562,92.8308,92.8666,8924.0
2019-03-20 10:20:00,103.62,103.62,103.53,103.59,7888.0,92.8397,92.8397,92.7591,92.8128,7888.0
2019-03-20 10:30:00,103.6,103.66,103.52,103.52,3331.0,92.8218,92.8756,92.7501,92.7501,3331.0
2019-03-20 10:40:00,103.55,103.66,103.53,103.64,2996.0,92.777,92.8756,92.7591,92.8576,2996.0
2019-03-20 10:50:00,103.65,103.67,103.62,103.66,3526.0,92.8666,92.8845,92.8397,92.8756,3526.0
2019-03-20 11:00:00,103.7,103.74,103.69,103.7,5384.0,92.9114,92.9472,92.9024,92.9114,5384.0
2019-03-20 11:10:00,103.7,103.71,103.63,103.69,8577.0,92.9114,92.9204,92.8487,92.9024,8577.0
2019-03-20 11:20:00,103.69,103.71,103.62,103.62,2407.0,92.9024,92.9204,92.8397,92.8397,2407.0
2019-03-20 11:30:00,103.62,103.62,103.54,103.55,3748.0,92.8397,92.8397,92.768,92.777,3748.0
2019-03-20 11:40:00,103.54,103.54,103.41,103.42,7589.0,92.768,92.768,92.6516,92.6605,7589.0
2019-03-20 11:50:00,103.45,103.47,103.26,103.28,7611.0,92.6874,92.7053,92.5172,92.5351,7611.0
2019-03-20 12:00:00,103.3,103.38,103.3,103.38,2496.0,92.553,92.6247,92.553,92.6247,2496.0
2019-03-20 12:10:00,103.37,103.41,103.34,103.39,3501.0,92.6157,92.6516,92.5888,92.6336,3501.0
2019-03-20 12:20:00,103.38,103.38,103.31,103.38,6016.0,92.6247,92.6247,92.562,92.6247,6016.0
2019-03-20 12:30:00,103.36,103.37,103.11,103.25,28659.0,92.6068,92.6157,92.3828,92.5082,28659.0
2019-03-20 12:40:00,103.3,103.31,103.22,103.28,13257.0,92.553,92.562,92.4813,92.5351,13257.0
2019-03-20 12:50:00,103.28,103.32,103.25,103.27,3752.0,92.5351,92.5709,92.5082,92.5261,3752.0
2019-03-20 13:00:00,103.3,103.38,103.29,103.35,7450.0,92.553,92.6247,92.544,92.5978,7450.0
2019-03-20 13:10:00,103.4,103.42,103.37,103.4,2775.0,92.6426,92.6605,92.6157,92.6426,2775.0
2019-03-20 13:20:00,103.37,103.4,103.35,103.35,8271.0,92.6157,92.6426,92.5978,92.5978,8271.0
2019-03-20 13:30:00,103.37,103.44,103.36,103.44,483538.0,92.6157,92.6784,92.6068,92.6784,483538.0
2019-03-20 13:40:00,103.43,103.46,103.41,103.45,6237.0,92.6695,92.6964,92.6516,92.6874,6237.0
2019-03-20 13:50:00,103.45,103.5,103.39,103.47,14975.0,92.6874,92.7322,92.6336,92.7053,14975.0
2019-03-20 14:00:00,103.56,104.14,103.56,103.97,62129.0,92.786,93.3056,92.786,93.1533,62129.0
2019-03-20 14:10:00,104.01,104.1,103.87,103.87,21725.0,93.1891,93.2698,93.0637,93.0637,21725.0
2019-03-20 14:20:00,103.92,104.07,103.84,104.02,28095.0,93.1085,93.2429,93.0368,93.1981,28095.0
2019-03-20 14:30:00,104.13,104.24,104.04,104.23,25929.0,93.2967,93.3952,93.216,93.3863,25929.0
2019-03-20 14:40:00,104.25,104.32,104.15,104.28,15562.0,93.4042,93.4669,93.3146,93.4311,15562.0
2019-03-20 14:50:00,104.29,104.35,104.13,104.21,5592.0,93.44,93.4938,93.2967,93.3683,5592.0
2019-03-20 15:00:00,104.23,104.31,104.03,104.08,20302.0,93.3863,93.4579,93.2071,93.2519,20302.0
2019-03-20 15:10:00,104.12,104.12,103.98,104.05,11044.0,93.2877,93.2877,93.1623,93.225,11044.0
2019-03-20 15:20:00,104.05,104.07,103.93,103.93,4877.0,93.225,93.2429,93.1175,93.1175,4877.0
2019-03-20 15:30:00,103.92,103.92,103.54,103.59,35980.0,93.1085,93.1085,92.768,92.8128,35980.0
2019-03-20 15:40:00,103.57,103.74,103.55,103.64,16082.0,92.7949,92.9472,92.777,92.8576,16082.0
2019-03-20 15:50:00,103.64,103.65,103.47,103.5,46320.0,92.8576,92.8666,92.7053,92.7322,46320.0
2019-03-21 09:30:00,103.25,103.63,103.25,103.63,68565.0,92.5082,92.8487,92.5082,92.8487,68565.0
2019-03-21 09:40:00,103.54,103.73,103.54,103.72,24235.0,92.768,92.9383,92.768,92.9293,24235.0
2019-03-21 09:50:00,103.68,103.92,103.65,103.84,17890.0,92.8935,93.1085,92.8666,93.0368,17890.0
2019-03-21 10:00:00,103.83,104.02,103.82,104.02,11434.0,93.0279,93.1981,93.0189,93.1981,11434.0
2019-03-21 10:10:00,104.01,104.06,103.93,103.94,4721.0,93.1891,93.2339,93.1175,93.1264,4721.0
2019-03-21 10:20:00,103.97,104.13,103.93,104.11,9107.0,93.1533,93.2967,93.1175,93.2787,9107.0
2019-03-21 10:30:00,104.1,104.18,104.06,104.16,10423.0,93.2698,93.3415,93.2339,93.3235,10423.0
2019-03-21 10:40:00,104.13,104.16,104.11,104.14,3845.0,93.2967,93.3235,93.2787,93.3056,3845.0
2019-03-21 10:50:00,104.13,104.26,104.13,104.26,8094.0,93.2967,93.4131,93.2967,93.4131,8094.0
2019-03-21 11:00:00,104.3,104.49,104.3,104.36,6376.0,93.449,93.6192,93.449,93.5027,6376.0
2019-03-21 11:10:00,104.37,104.38,104.33,104.38,2667.0,93.5117,93.5206,93.4758,93.5206,2667.0
2019-03-21 11:20:00,104.4,104.49,104.37,104.38,8129.0,93.5386,93.6192,93.5117,93.5206,8129.0
2019-03-21 11:30:00,104.41,104.48,104.4,104.47,5403.0,93.5475,93.6102,93.5386,93.6013,5403.0
2019-03-21 11:40:00,104.43,104.62,104.43,104.59,12479.0,93.5654,93.7357,93.5654,93.7088,12479.0
2019-03-21 11:50:00,104.59,104.77,104.59,104.77,13482.0,93.7088,93.8701,93.7088,93.8701,13482.0
2019-03-21 12:00:00,104.76,104.76,104.63,104.65,7175.0,93.8611,93.8611,93.7446,93.7626,7175.0
2019-03-21 12:10:00,104.65,104.69,104.58,104.59,10551.0,93.7626,93.7984,93.6998,93.7088,10551.0
2019-03-21 12:20:00,104.59,104.6,104.47,104.49,6931.0,93.7088,93.7178,93.6013,93.6192,6931.0
2019-03-21 12:30:00,104.5,104.5,104.39,104.42,7870.0,93.6282,93.6282,93.5296,93.5565,7870.0
2019-03-21 12:40:00,104.45,104.51,104.44,104.47,3198.0,93.5834,93.6371,93.5744,93.6013,3198.0
2019-03-21 12:50:00,104.48,104.5,104.42,104.48,5530.0,93.6102,93.6282,93.5565,93.6102,5530.0
2019-03-21 13:00:00,104.5,104.67,104.49,104.66,10090.0,93.6282,93.7805,93.6192,93.7715,10090.0
2019-03-21 13:10:00,104.67,104.69,104.6,104.61,7759.0,93.7805,93.7984,93.7178,93.7267,7759.0
2019-03-21 13:20:00,104.59,104.69,104.56,104.69,13685.0,93.7088,93.7984,93.6819,93.7984,13685.0
2019-03-21 13:30:00,104.7,104.72,104.58,104.59,13505.0,93.8074,93.8253,93.6998,93.7088,13505.0
2019-03-21 13:40:00,104.6,104.68,104.58,104.68,16374.0,93.7178,93.7894,93.6998,93.7894,16374.0
2019-03-21 13:50:00,104.68,104.74,104.61,104.65,68218.0,93.7894,93.8432,93.7267,93.7626,68218.0
2019-03-21 14:00:00,104.67,104.78,104.67,104.78,19941.0,93.7805,93.879,93.7805,93.879,19941.0
2019-03-21 14:10:00,104.78,104.86,104.76,104.81,39105.0,93.879,93.9507,93.8611,93.9059,39105.0
2019-03-21 14:20:00,104.8,104.88,104.79,104.88,38089.0,93.897,93.9686,93.888,93.9686,38089.0
2019-03-21 14:30:00,104.88,104.96,104.86,104.96,11865.0,93.9686,94.0403,93.9507,94.0403,11865.0
2019-03-21 14:40:00,104.96,105.02,104.93,105.0,8361.0,94.0403,94.0941,94.0134,94.0761,8361.0
2019-03-21 14:50:00,105.02,105.02,104.89,104.89,10037.0,94.0941,94.0941,93.9776,93.9776,10037.0
2019-03-21 15:00:00,104.88,105.05,104.86,105.01,13964.0,93.9686,94.1209,93.9507,94.0851,13964.0
2019-03-21 15:10:00,104.96,104.96,104.74,104.84,11049.0,94.0403,94.0403,93.8432,93.9328,11049.0
2019-03-21 15:20:00,104.85,104.91,104.82,104.89,7021.0,93.9418,93.9955,93.9149,93.9776,7021.0
2019-03-21 15:30:00,104.86,104.92,104.81,104.91,92529.0,93.9507,94.0045,93.9059,93.9955,92529.0
2019-03-21 15:40:00,104.89,105.01,104.84,104.84,8663.0,93.9776,94.0851,93.9328,93.9328,8663.0
2019-03-21 15:50:00,104.85,104.88,104.77,104.84,42349.0,93.9418,93.9686,93.8701,93.9328,42349.0
2019-03-22 09:30:00,104.37,104.45,104.24,104.3,12678.0,93.5117,93.5834,93.3952,93.449,12678.0
2019-03-22 09:40:00,104.29,104.34,103.92,103.95,8030.0,93.44,93.4848,93.1085,93.1354,8030.0
2019-03-22 09:50:00,103.95,103.98,103.71,103.72,18249.0,93.1354,93.1623,92.9204,92.9293,18249.0
2019-03-22 10:00:00,103.75,103.85,103.67,103.85,13601.0,92.9562,93.0458,92.8845,93.0458,13601.0
2019-03-22 10:10:00,103.78,103.97,103.75,103.97,5031.0,92.9831,93.1533,92.9562,93.1533,5031.0
2019-03-22 10:20:00,103.96,104.01,103.7,103.7,8799.0,93.1443,93.1891,92.9114,92.9114,8799.0
2019-03-22 10:30:00,103.71,103.92,103.71,103.9,7702.0,92.9204,93.1085,92.9204,93.0906,7702.0
2019-03-22 10:40:00,103.8,103.81,103.59,103.64,41679.0,93.001,93.0099,92.8128,92.8576,41679.0
2019-03-22 10:50:00,103.58,103.69,103.5,103.5,49093.0,92.8039,92.9024,92.7322,92.7322,49093.0
2019-03-22 11:00:00,103.46,103.52,103.38,103.41,13812.0,92.6964,92.7501,92.6247,92.6516,13812.0
2019-03-22 11:10:00,103.4,103.57,103.32,103.52,8622.0,92.6426,92.7949,92.5709,92.7501,8622.0
2019-03-22 11:20:00,103.48,103.48,103.31,103.34,3919.0,92.7143,92.7143,92.562,92.5888,3919.0
2019-03-22 11:30:00,103.29,103.39,103.19,103.19,11948.0,92.544,92.6336,92.4545,92.4545,11948.0
2019-03-22 11:40:00,103.19,103.2,103.04,103.09,11759.0,92.4545,92.4634,92.3201,92.3649,11759.0
2019-03-22 11:50:00,103.07,103.07,102.8,102.8,18693.0,92.3469,92.3469,92.105,92.105,18693.0
2019-03-22 12:00:00,102.76,103.0,102.74,102.92,57632.0,92.0692,92.2842,92.0513,92.2125,57632.0
2019-03-22 12:10:00,102.95,102.97,102.84,102.86,9040.0,92.2394,92.2573,92.1409,92.1588,9040.0
2019-03-22 12:20:00,102.89,102.99,102.8,102.83,5114.0,92.1857,92.2753,92.105,92.1319,5114.0
2019-03-22 12:30:00,102.82,102.97,102.81,102.84,7393.0,92.1229,92.2573,92.114,92.1409,7393.0
2019-03-22 12:40:00,102.82,102.82,102.64,102.73,13650.0,92.1229,92.1229,91.9617,92.0423,13650.0
2019-03-22 12:50:00,102.72,102.97,102.71,102.96,14544.0,92.0333,92.2573,92.0244,92.2484,14544.0
2019-03-22 13:00:00,102.99,103.12,102.98,103.12,10341.0,92.2753,92.3917,92.2663,92.3917,10341.0
2019-03-22 13:10:00,103.11,103.12,103.0,103.02,5085.0,92.3828,92.3917,92.2842,92.3021,5085.0
2019-03-22 13:20:00,103.02,103.02,102.93,102.96,12391.0,92.3021,92.3021,92.2215,92.2484,12391.0
2019-03-22 13:30:00,102.98,103.09,102.96,102.97,14867.0,92.2663,92.3649,92.2484,92.2573,14867.0
2019-03-22 13:40:00,103.07,103.11,103.0,103.0,5617.0,92.3469,92.3828,92.2842,92.2842,5617.0
2019-03-22 13:50:00,103.03,103.03,102.85,102.86,4131.0,92.3111,92.3111,92.1498,92.1588,4131.0
2019-03-22 14:00:00,102.9,103.1,102.9,103.1,34223.0,92.1946,92.3738,92.1946,92.3738,34223.0
2019-03-22 14:10:00,103.15,103.35,103.14,103.28,19772.0,92.4186,92.5978,92.4097,92.5351,19772.0
2019-03-22 14:20:00,103.26,103.34,103.26,103.28,41807.0,92.5172,92.5888,92.5172,92.5351,41807.0
2019-03-22 14:30:00,103.28,103.3,103.13,103.21,83604.0,92.5351,92.553,92.4007,92.4724,83604.0
2019-03-22 14:40:00,103.22,103.39,103.22,103.37,13060.0,92.4813,92.6336,92.4813,92.6157,13060.0
2019-03-22 14:50:00,103.45,103.48,103.39,103.4,6095.0,92.6874,92.7143,92.6336,92.6426,6095.0
2019-03-22 15:00:00,103.41,103.52,103.3,103.33,22429.0,92.6516,92.7501,92.553,92.5799,22429.0
2019-03-22 15:10:00,103.34,103.34,103.13,103.18,13438.0,92.5888,92.5888,92.4007,92.4455,13438.0
2019-03-22 15:20:00,103.17,103.27,103.1,103.1,14096.0,92.4365,92.5261,92.3738,92.3738,14096.0
2019-03-22 15:30:00,103.08,103.09,102.85,102.87,56784.0,92.3559,92.3649,92.1498,92.1677,56784.0
2019-03-22 15:40:00,102.89,102.97,102.79,102.94,82866.0,92.1857,92.2573,92.0961,92.2305,82866.0
2019-03-22 15:50:00,102.94,102.94,102.66,102.68,77100.0,92.2305,92.2305,91.9796,91.9975,77100.0
2019-03-25 09:30:00,102.62,102.95,102.48,102.95,18541.0,91.9438,92.2394,91.8183,92.2394,18541.0
2019-03-25 09:40:00,102.86,102.87,102.36,102.38,12449.0,92.1588,92.1677,91.7108,91.7287,12449.0
2019-03-25 09:50:00,102.4,102.46,102.3,102.3,16087.0,91.7466,91.8004,91.657,91.657,16087.0
2019-03-25 10:00:00,102.34,102.38,102.21,102.28,14236.0,91.6929,91.7287,91.5764,91.6391,14236.0
2019-03-25 10:10:00,102.26,102.26,102.12,102.25,19826.0,91.6212,91.6212,91.4958,91.6122,19826.0
2019-03-25 10:20:00,102.17,102.37,102.13,102.37,14963.0,91.5406,91.7198,91.5047,91.7198,14963.0
2019-03-25 10:30:00,102.43,102.52,102.41,102.43,5382.0,91.7735,91.8542,91.7556,91.7735,5382.0
2019-03-25 10:40:00,102.42,102.51,102.38,102.42,5175.0,91.7646,91.8452,91.7287,91.7646,5175.0
2019-03-25 10:50:00,102.61,102.87,102.61,102.76,9640.0,91.9348,92.1677,91.9348,92.0692,9640.0
2019-03-25 11:00:00,102.77,102.86,102.7,102.83,16716.0,92.0781,92.1588,92.0154,92.1319,16716.0
2019-03-25 11:10:00,102.78,103.02,102.73,102.99,9672.0,92.0871,92.3021,92.0423,92.2753,9672.0
2019-03-25 11:20:00,103.02,103.18,102.98,103.18,6458.0,92.3021,92.4455,92.2663,92.4455,6458.0
2019-03-25 11:30:00,103.17,103.17,102.92,102.97,16683.0,92.4365,92.4365,92.2125,92.2573,16683.0
2019-03-25 11:40:00,102.95,102.96,102.76,102.77,8659.0,92.2394,92.2484,92.0692,92.0781,8659.0
2019-03-25 11:50:00,102.71,102.82,102.68,102.68,11326.0,92.0244,92.1229,91.9975,91.9975,11326.0
2019-03-25 12:00:00,102.66,102.83,102.65,102.81,5539.0,91.9796,92.1319,91.9706,92.114,5539.0
2019-03-25 12:10:00,102.78,102.85,102.77,102.82,4618.0,92.0871,92.1498,92.0781,92.1229,4618.0
2019-03-25 12:20:00,102.86,102.91,102.83,102.83,8482.0,92.1588,92.2036,92.1319,92.1319,8482.0
2019-03-25 12:30:00,102.82,102.85,102.56,102.56,4465.0,92.1229,92.1498,91.89,91.89,4465.0
2019-03-25 12:40:00,102.54,102.57,102.5,102.54,5088.0,91.8721,91.899,91.8362,91.8721,5088.0
2019-03-25 12:50:00,102.61,102.76,102.58,102.76,14824.0,91.9348,92.0692,91.9079,92.0692,14824.0
2019-03-25 13:00:00,102.78,102.78,102.63,102.69,3595.0,92.0871,92.0871,91.9527,92.0065,3595.0
2019-03-25 13:10:00,102.67,102.88,102.67,102.75,19300.0,91.9886,92.1767,91.9886,92.0602,19300.0
2019-03-25 13:20:00,102.76,102.77,102.67,102.67,6040.0,92.0692,92.0781,91.9886,91.9886,6040.0
2019-03-25 13:30:00,102.69,102.77,102.61,102.73,4267.0,92.0065,92.0781,91.9348,92.0423,4267.0
2019-03-25 13:40:00,102.74,102.75,102.49,102.52,22489.0,92.0513,92.0602,91.8273,91.8542,22489.0
2019-03-25 13:50:00,102.52,102.54,102.44,102.45,5379.0,91.8542,91.8721,91.7825,91.7914,5379.0
2019-03-25 14:00:00,102.49,102.54,102.39,102.41,3508.0,91.8273,91.8721,91.7377,91.7556,3508.0
2019-03-25 14:10:00,102.44,102.51,102.35,102.38,38759.0,91.7825,91.8452,91.7018,91.7287,38759.0
2019-03-25 14:20:00,102.38,102.4,102.28,102.38,19030.0,91.7287,91.7466,91.6391,91.7287,19030.0
2019-03-25 14:30:00,102.42,102.52,102.41,102.5,8057.0,91.7646,91.8542,91.7556,91.8362,8057.0
2019-03-25 14:40:00,102.49,102.63,102.49,102.58,17335.0,91.8273,91.9527,91.8273,91.9079,17335.0
2019-03-25 14:50:00,102.59,102.68,102.54,102.67,12851.0,91.9169,91.9975,91.8721,91.9886,12851.0
2019-03-25 15:00:00,102.67,102.72,102.59,102.66,80848.0,91.9886,92.0333,91.9169,91.9796,80848.0
2019-03-25 15:10:00,102.69,102.82,102.68,102.72,25376.0,92.0065,92.1229,91.9975,92.0333,25376.0
2019-03-25 15:20:00,102.71,102.88,102.7,102.78,21257.0,92.0244,92.1767,92.0154,92.0871,21257.0
2019-03-25 15:30:00,102.79,102.82,102.7,102.71,14620.0,92.0961,92.1229,92.0154,92.0244,14620.0
2019-03-25 15:40:00,102.7,102.84,102.63,102.65,19304.0,92.0154,92.1409,91.9527,91.9706,19304.0
2019-03-25 15:50:00,102.66,102.77,102.64,102.71,67947.0,91.9796,92.0781,91.9617,92.0244,67947.0
2019-03-26 09:30:00,103.3,103.65,103.3,103.63,13730.0,92.553,92.8666,92.553,92.8487,13730.0
2019-03-26 09:40:00,103.63,103.79,103.61,103.61,10460.0,92.8487,92.992,92.8308,92.8308,10460.0
2019-03-26 09:50:00,103.52,103.68,103.49,103.67,6294.0,92.7501,92.8935,92.7232,92.8845,6294.0
2019-03-26 10:00:00,103.67,103.68,103.52,103.55,20631.0,92.8845,92.8935,92.7501,92.777,20631.0
2019-03-26 10:10:00,103.54,103.65,103.53,103.64,10222.0,92.768,92.8666,92.7591,92.8576,10222.0
2019-03-26 10:20:00,103.63,103.67,103.55,103.64,15058.0,92.8487,92.8845,92.777,92.8576,15058.0
2019-03-26 10:30:00,103.66,103.66,103.52,103.6,6719.0,92.8756,92.8756,92.7501,92.8218,6719.0
2019-03-26 10:40:00,103.6,103.77,103.57,103.77,12110.0,92.8218,92.9741,92.7949,92.9741,12110.0
2019-03-26 10:50:00,103.85,103.9,103.81,103.87,7075.0,93.0458,93.0906,93.0099,93.0637,7075.0
2019-03-26 11:00:00,103.89,103.91,103.73,103.73,6410.0,93.0816,93.0995,92.9383,92.9383,6410.0
2019-03-26 11:10:00,103.75,103.76,103.59,103.6,13227.0,92.9562,92.9652,92.8128,92.8218,13227.0
2019-03-26 11:20:00,103.61,103.64,103.57,103.64,5092.0,92.8308,92.8576,92.7949,92.8576,5092.0
2019-03-26 11:30:00,103.62,103.67,103.56,103.65,7679.0,92.8397,92.8845,92.786,92.8666,7679.0
2019-03-26 11:40:00,103.71,103.73,103.5,103.58,11554.0,92.9204,92.9383,92.7322,92.8039,11554.0
2019-03-26 11:50:00,103.54,103.54,103.39,103.46,13754.0,92.768,92.768,92.6336,92.6964,13754.0
2019-03-26 12:00:00,103.47,103.54,103.43,103.44,4703.0,92.7053,92.768,92.6695,92.6784,4703.0
2019-03-26 12:10:00,103.47,103.51,103.42,103.5,3683.0,92.7053,92.7412,92.6605,92.7322,3683.0
2019-03-26 12:20:00,103.51,103.51,103.29,103.32,4612.0,92.7412,92.7412,92.544,92.5709,4612.0
2019-03-26 12:30:00,103.34,103.36,103.25,103.26,7418.0,92.5888,92.6068,92.5082,92.5172,7418.0
2019-03-26 12:40:00,103.26,103.26,103.13,103.14,7049.0,92.5172,92.5172,92.4007,92.4097,7049.0
2019-03-26 12:50:00,103.16,103.26,103.16,103.19,4801.0,92.4276,92.5172,92.4276,92.4545,4801.0
2019-03-26 13:00:00,103.25,103.3,103.23,103.24,6360.0,92.5082,92.553,92.4903,92.4992,6360.0
2019-03-26 13:10:00,103.3,103.35,103.3,103.35,8962.0,92.553,92.5978,92.553,92.5978,8962.0
2019-03-26 13:20:00,103.35,103.35,103.22,103.22,10576.0,92.5978,92.5978,92.4813,92.4813,10576.0
2019-03-26 13:30:00,103.22,103.23,103.06,103.1,11002.0,92.4813,92.4903,92.338,92.3738,11002.0
2019-03-26 13:40:00,103.11,103.19,103.1,103.16,7619.0,92.3828,92.4545,92.3738,92.4276,7619.0
2019-03-26 13:50:00,103.19,103.19,103.04,103.05,8132.0,92.4545,92.4545,92.3201,92.329,8132.0
2019-03-26 14:00:00,103.06,103.11,103.02,103.08,6142.0,92.338,92.3828,92.3021,92.3559,6142.0
2019-03-26 14:10:00,103.05,103.13,102.98,103.12,20815.0,92.329,92.4007,92.2663,92.3917,20815.0
2019-03-26 14:20:00,103.11,103.12,103.05,103.08,4860.0,92.3828,92.3917,92.329,92.3559,4860.0
2019-03-26 14:30:00,103.04,103.13,102.97,103.13,8120.0,92.3201,92.4007,92.2573,92.4007,8120.0
2019-03-26 14:40:00,103.14,103.24,103.13,103.23,16356.0,92.4097,92.4992,92.4007,92.4903,16356.0
2019-03-26 14:50:00,103.21,103.31,103.14,103.29,6529.0,92.4724,92.562,92.4097,92.544,6529.0
2019-03-26 15:00:00,103.32,103.43,103.32,103.4,4590.0,92.5709,92.6695,92.5709,92.6426,4590.0
2019-03-26 15:10:00,103.37,103.43,103.29,103.3,8574.0,92.6157,92.6695,92.544,92.553,8574.0
2019-03-26 15:20:00,103.28,103.34,103.24,103.27,14109.0,92.5351,92.5888,92.4992,92.5261,14109.0
2019-03-26 15:30:00,103.26,103.38,103.21,103.32,19619.0,92.5172,92.6247,92.4724,92.5709,19619.0
2019-03-26 15:40:00,103.31,103.4,103.25,103.35,30057.0,92.562,92.6426,92.5082,92.5978,30057.0
2019-03-26 15:50:00,103.38,103.6,103.34,103.58,53853.0,92.6247,92.8218,92.5888,92.8039,53853.0
2019-03-27 09:30:00,103.6,103.87,103.6,103.68,15422.0,92.8218,93.0637,92.8218,92.8935,15422.0
2019-03-27 09:40:00,103.76,103.8,103.58,103.59,16700.0,92.9652,93.001,92.8039,92.8128,16700.0
2019-03-27 09:50:00,103.61,103.74,103.42,103.45,18469.0,92.8308,92.9472,92.6605,92.6874,18469.0
2019-03-27 10:00:00,103.4,103.51,103.4,103.51,6262.0,92.6426,92.7412,92.6426,92.7412,6262.0
2019-03-27 10:10:00,103.55,103.71,103.5,103.71,17479.0,92.777,92.9204,92.7322,92.9204,17479.0
2019-03-27 10:20:00,103.74,103.82,103.69,103.73,13973.0,92.9472,93.0189,92.9024,92.9383,13973.0
2019-03-27 10:30:00,103.71,103.75,103.55,103.55,6963.0,92.9204,92.9562,92.777,92.777,6963.0
2019-03-27 10:40:00,103.54,103.57,103.3,103.35,14072.0,92.768,92.7949,92.553,92.5978,14072.0
2019-03-27 10:50:00,103.29,103.32,103.19,103.27,25987.0,92.544,92.5709,92.4545,92.5261,25987.0
2019-03-27 11:00:00,103.3,103.35,103.18,103.29,10301.0,92.553,92.5978,92.4455,92.544,10301.0
2019-03-27 11:10:00,103.27,103.29,103.05,103.06,10187.0,92.5261,92.544,92.329,92.338,10187.0
2019-03-27 11:20:00,103.07,103.14,102.91,102.91,11669.0,92.3469,92.4097,92.2036,92.2036,11669.0
2019-03-27 11:30:00,102.9,102.98,102.75,102.84,24356.0,92.1946,92.2663,92.0602,92.1409,24356.0
2019-03-27 11:40:00,102.82,102.84,102.63,102.68,21488.0,92.1229,92.1409,91.9527,91.9975,21488.0
2019-03-27 11:50:00,102.65,102.82,102.63,102.79,10418.0,91.9706,92.1229,91.9527,92.0961,10418.0
2019-03-27 12:00:00,102.77,102.94,102.71,102.89,9750.0,92.0781,92.2305,92.0244,92.1857,9750.0
2019-03-27 12:10:00,102.88,102.95,102.83,102.84,3273.0,92.1767,92.2394,92.1319,92.1409,3273.0
2019-03-27 12:20:00,102.93,103.07,102.9,103.04,18253.0,92.2215,92.3469,92.1946,92.3201,18253.0
2019-03-27 12:30:00,103.03,103.1,103.02,103.08,16471.0,92.3111,92.3738,92.3021,92.3559,16471.0
2019-03-27 12:40:00,103.03,103.14,103.01,103.1,10339.0,92.3111,92.4097,92.2932,92.3738,10339.0
2019-03-27 12:50:00,103.09,103.17,103.04,103.04,11106.0,92.3649,92.4365,92.3201,92.3201,11106.0
2019-03-27 13:00:00,103.05,103.05,102.94,102.94,7586.0,92.329,92.329,92.2305,92.2305,7586.0
2019-03-27 13:10:00,102.96,103.31,102.96,103.21,15534.0,92.2484,92.562,92.2484,92.4724,15534.0
2019-03-27 13:20:00,103.21,103.32,103.21,103.28,7920.0,92.4724,92.5709,92.4724,92.5351,7920.0
2019-03-27 13:30:00,103.28,103.31,103.18,103.23,11414.0,92.5351,92.562,92.4455,92.4903,11414.0
2019-03-27 13:40:00,103.28,103.38,103.28,103.31,9172.0,92.5351,92.6247,92.5351,92.562,9172.0
2019-03-27 13:50:00,103.31,103.38,103.3,103.3,14318.0,92.562,92.6247,92.553,92.553,14318.0
2019-03-27 14:00:00,103.32,103.37,103.25,103.33,15551.0,92.5709,92.6157,92.5082,92.5799,15551.0
2019-03-27 14:10:00,103.35,103.43,103.33,103.34,14280.0,92.5978,92.6695,92.5799,92.5888,14280.0
2019-03-27 14:20:00,103.32,103.36,103.27,103.34,12118.0,92.5709,92.6068,92.5261,92.5888,12118.0
2019-03-27 14:30:00,103.35,103.44,103.17,103.17,17844.0,92.5978,92.6784,92.4365,92.4365,17844.0
2019-03-27 14:40:00,103.18,103.25,103.17,103.24,18147.0,92.4455,92.5082,92.4365,92.4992,18147.0
2019-03-27 14:50:00,103.28,103.34,103.19,103.23,21259.0,92.5351,92.5888,92.4545,92.4903,21259.0
2019-03-27 15:00:00,103.28,103.28,103.13,103.17,26350.0,92.5351,92.5351,92.4007,92.4365,26350.0
2019-03-27 15:10:00,103.17,103.25,103.17,103.24,26918.0,92.4365,92.5082,92.4365,92.4992,26918.0
2019-03-27 15:20:00,103.28,103.37,103.24,103.35,12676.0,92.5351,92.6157,92.4992,92.5978,12676.0
2019-03-27 15:30:00,103.38,103.5,103.38,103.43,32050.0,92.6247,92.7322,92.6247,92.6695,32050.0
2019-03-27 15:40:00,103.44,103.49,103.4,103.41,31641.0,92.6784,92.7232,92.6426,92.6516,31641.0
2019-03-27 15:50:00,103.41,103.42,103.2,103.25,81937.0,92.6516,92.6605,92.4634,92.5082,81937.0
2019-03-28 09:30:00,103.43,103.74,103.43,103.61,21410.0,92.6695,92.9472,92.6695,92.8308,21410.0
2019-03-28 09:40:00,103.62,103.78,103.6,103.75,6902.0,92.8397,92.9831,92.8218,92.9562,6902.0
2019-03-28 09:50:00,103.76,103.78,103.63,103.77,5649.0,92.9652,92.9831,92.8487,92.9741,5649.0
2019-03-28 10:00:00,103.8,103.92,103.8,103.87,5607.0,93.001,93.1085,93.001,93.0637,5607.0
2019-03-28 10:10:00,103.91,103.91,103.81,103.85,4330.0,93.0995,93.0995,93.0099,93.0458,4330.0
2019-03-28 10:20:00,103.88,103.95,103.84,103.86,8643.0,93.0727,93.1354,93.0368,93.0547,8643.0
2019-03-28 10:30:00,103.87,103.97,103.84,103.85,52333.0,93.0637,93.1533,93.0368,93.0458,52333.0
2019-03-28 10:40:00,103.82,103.9,103.8,103.81,3949.0,93.0189,93.0906,93.001,93.0099,3949.0
2019-03-28 10:50:00,103.79,103.79,103.7,103.7,9508.0,92.992,92.992,92.9114,92.9114,9508.0
2019-03-28 11:00:00,103.71,103.71,103.47,103.53,14965.0,92.9204,92.9204,92.7053,92.7591,14965.0
2019-03-28 11:10:00,103.56,103.57,103.48,103.48,2294.0,92.786,92.7949,92.7143,92.7143,2294.0
2019-03-28 11:20:00,103.4,103.47,103.24,103.24,7696.0,92.6426,92.7053,92.4992,92.4992,7696.0
2019-03-28 11:30:00,103.24,103.34,103.19,103.33,11974.0,92.4992,92.5888,92.4545,92.5799,11974.0
2019-03-28 11:40:00,103.27,103.42,103.2,103.42,4557.0,92.5261,92.6605,92.4634,92.6605,4557.0
2019-03-28 11:50:00,103.41,103.42,103.26,103.3,60519.0,92.6516,92.6605,92.5172,92.553,60519.0
2019-03-28 12:00:00,103.26,103.35,103.21,103.24,220533.0,92.5172,92.5978,92.4724,92.4992,220533.0
2019-03-28 12:10:00,103.19,103.19,103.08,103.19,27863.0,92.4545,92.4545,92.3559,92.4545,27863.0
2019-03-28 12:20:00,103.2,103.29,103.2,103.29,4700.0,92.4634,92.544,92.4634,92.544,4700.0
2019-03-28 12:30:00,103.3,103.37,103.27,103.37,5869.0,92.553,92.6157,92.5261,92.6157,5869.0
2019-03-28 12:40:00,103.39,103.4,103.31,103.35,4972.0,92.6336,92.6426,92.562,92.5978,4972.0
2019-03-28 12:50:00,103.37,103.48,103.37,103.46,10244.0,92.6157,92.7143,92.6157,92.6964,10244.0
2019-03-28 13:00:00,103.48,103.56,103.46,103.51,8184.0,92.7143,92.786,92.6964,92.7412,8184.0
2019-03-28 13:10:00,103.52,103.56,103.5,103.54,4995.0,92.7501,92.786,92.7322,92.768,4995.0
2019-03-28 13:20:00,103.56,103.61,103.54,103.56,5351.0,92.786,92.8308,92.768,92.786,5351.0
2019-03-28 13:30:00,103.57,103.63,103.56,103.57,2644.0,92.7949,92.8487,92.786,92.7949,2644.0
2019-03-28 13:40:00,103.53,103.58,103.51,103.57,10607.0,92.7591,92.8039,92.7412,92.7949,10607.0
2019-03-28 13:50:00,103.57,103.64,103.56,103.64,4917.0,92.7949,92.8576,92.786,92.8576,4917.0
2019-03-28 14:00:00,103.65,103.67,103.63,103.63,6331.0,92.8666,92.8845,92.8487,92.8487,6331.0
2019-03-28 14:10:00,103.63,103.68,103.62,103.65,34418.0,92.8487,92.8935,92.8397,92.8666,34418.0
2019-03-28 14:20:00,103.62,103.65,103.61,103.65,2089.0,92.8397,92.8666,92.8308,92.8666,2089.0
2019-03-28 14:30:00,103.64,103.64,103.55,103.59,4972.0,92.8576,92.8576,92.777,92.8128,4972.0
2019-03-28 14:40:00,103.59,103.6,103.53,103.54,9711.0,92.8128,92.8218,92.7591,92.768,9711.0
2019-03-28 14:50:00,103.55,103.62,103.52,103.61,11499.0,92.777,92.8397,92.7501,92.8308,11499.0
2019-03-28 15:00:00,103.59,103.72,103.57,103.68,13001.0,92.8128,92.9293,92.7949,92.8935,13001.0
2019-03-28 15:10:00,103.69,103.76,103.68,103.71,6295.0,92.9024,92.9652,92.8935,92.9204,6295.0
2019-03-28 15:20:00,103.7,103.79,103.7,103.72,7988.0,92.9114,92.992,92.9114,92.9293,7988.0
2019-03-28 15:30:00,103.75,103.81,103.71,103.77,43357.0,92.9562,93.0099,92.9204,92.9741,43357.0
2019-03-28 15:40:00,103.76,103.84,103.75,103.76,7843.0,92.9652,93.0368,92.9562,92.9652,7843.0
2019-03-28 15:50:00,103.75,103.85,103.74,103.8,16837.0,92.9562,93.0458,92.9472,93.001,16837.0
2019-03-29 09:30:00,104.39,104.49,104.28,104.3,19945.0,93.5296,93.6192,93.4311,93.449,19945.0
2019-03-29 09:40:00,104.23,104.4,104.23,104.29,13216.0,93.3863,93.5386,93.3863,93.44,13216.0
2019-03-29 09:50:00,104.23,104.39,104.23,104.36,9431.0,93.3863,93.5296,93.3863,93.5027,9431.0
2019-03-29 10:00:00,104.38,104.45,104.34,104.43,12365.0,93.5206,93.5834,93.4848,93.5654,12365.0
2019-03-29 10:10:00,104.43,104.43,104.36,104.4,8340.0,93.5654,93.5654,93.5027,93.5386,8340.0
2019-03-29 10:20:00,104.41,104.42,104.27,104.41,43937.0,93.5475,93.5565,93.4221,93.5475,43937.0
2019-03-29 10:30:00,104.41,104.43,104.34,104.39,5850.0,93.5475,93.5654,93.4848,93.5296,5850.0
2019-03-29 10:40:00,104.39,104.39,104.18,104.23,14690.0,93.5296,93.5296,93.3415,93.3863,14690.0
2019-03-29 10:50:00,104.16,104.22,104.11,104.19,8208.0,93.3235,93.3773,93.2787,93.3504,8208.0
2019-03-29 11:00:00,104.19,104.34,104.19,104.3,16951.0,93.3504,93.4848,93.3504,93.449,16951.0
2019-03-29 11:10:00,104.28,104.3,104.21,104.25,5083.0,93.4311,93.449,93.3683,93.4042,5083.0
2019-03-29 11:20:00,104.22,104.27,104.21,104.21,3100.0,93.3773,93.4221,93.3683,93.3683,3100.0
2019-03-29 11:30:00,104.27,104.36,104.24,104.34,14769.0,93.4221,93.5027,93.3952,93.4848,14769.0
2019-03-29 11:40:00,104.38,104.38,104.25,104.31,8728.0,93.5206,93.5206,93.4042,93.4579,8728.0
2019-03-29 11:50:00,104.29,104.29,104.23,104.23,10611.0,93.44,93.44,93.3863,93.3863,10611.0
2019-03-29 12:00:00,104.24,104.24,104.07,104.11,18283.0,93.3952,93.3952,93.2429,93.2787,18283.0
2019-03-29 12:10:00,104.12,104.16,104.05,104.13,16370.0,93.2877,93.3235,93.225,93.2967,16370.0
2019-03-29 12:20:00,104.15,104.25,104.14,104.23,4853.0,93.3146,93.4042,93.3056,93.3863,4853.0
2019-03-29 12:30:00,104.23,104.32,104.21,104.32,3766.0,93.3863,93.4669,93.3683,93.4669,3766.0
2019-03-29 12:40:00,104.29,104.29,104.21,104.24,8767.0,93.44,93.44,93.3683,93.3952,8767.0
2019-03-29 12:50:00,104.26,104.3,104.19,104.3,4353.0,93.4131,93.449,93.3504,93.449,4353.0
2019-03-29 13:00:00,104.31,104.33,104.26,104.3,3014.0,93.4579,93.4758,93.4131,93.449,3014.0
2019-03-29 13:10:00,104.32,104.32,104.23,104.27,6980.0,93.4669,93.4669,93.3863,93.4221,6980.0
2019-03-29 13:20:00,104.23,104.3,104.2,104.3,7186.0,93.3863,93.449,93.3594,93.449,7186.0
2019-03-29 13:30:00,104.29,104.3,104.21,104.22,10529.0,93.44,93.449,93.3683,93.3773,10529.0
2019-03-29 13:40:00,104.27,104.33,104.22,104.28,7234.0,93.4221,93.4758,93.3773,93.4311,7234.0
2019-03-29 13:50:00,104.28,104.31,104.26,104.28,20655.0,93.4311,93.4579,93.4131,93.4311,20655.0
2019-03-29 14:00:00,104.25,104.36,104.25,104.36,10799.0,93.4042,93.5027,93.4042,93.5027,10799.0
2019-03-29 14:10:00,104.38,104.41,104.35,104.35,5533.0,93.5206,93.5475,93.4938,93.4938,5533.0
2019-03-29 14:20:00,104.35,104.39,104.34,104.39,5974.0,93.4938,93.5296,93.4848,93.5296,5974.0
2019-03-29 14:30:00,104.38,104.4,104.36,104.36,11209.0,93.5206,93.5386,93.5027,93.5027,11209.0
2019-03-29 14:40:00,104.36,104.42,104.28,104.42,42498.0,93.5027,93.5565,93.4311,93.5565,42498.0
2019-03-29 14:50:00,104.41,104.58,104.41,104.52,14460.0,93.5475,93.6998,93.5475,93.6461,14460.0
2019-03-29 15:00:00,104.54,104.6,104.46,104.49,14091.0,93.664,93.7178,93.5923,93.6192,14091.0
2019-03-29 15:10:00,104.51,104.51,104.38,104.44,14757.0,93.6371,93.6371,93.5206,93.5744,14757.0
2019-03-29 15:20:00,104.43,104.43,104.32,104.39,9188.0,93.5654,93.5654,93.4669,93.5296,9188.0
2019-03-29 15:30:00,104.37,104.43,104.31,104.42,22203.0,93.5117,93.5654,93.4579,93.5565,22203.0
2019-03-29 15:40:00,104.45,104.51,104.36,104.38,30252.0,93.5834,93.6371,93.5027,93.5206,30252.0
2019-03-29 15:50:00,104.37,104.53,104.3,104.45,195551.0,93.5117,93.655,93.449,93.5834,195551.0
2019-04-01 09:30:00,105.19,105.33,105.17,105.25,47480.0,94.2464,94.3718,94.2285,94.3001,47480.0
2019-04-01 09:40:00,105.28,105.28,105.12,105.17,13757.0,94.327,94.327,94.1837,94.2285,13757.0
2019-04-01 09:50:00,105.2,105.3,105.19,105.2,14603.0,94.2553,94.3449,94.2464,94.2553,14603.0
2019-04-01 10:00:00,105.23,105.5,105.23,105.37,44293.0,94.2822,94.5241,94.2822,94.4077,44293.0
2019-04-01 10:10:00,105.32,105.45,105.32,105.43,45281.0,94.3629,94.4793,94.3629,94.4614,45281.0
2019-04-01 10:20:00,105.44,105.48,105.38,105.4,35080.0,94.4704,94.5062,94.4166,94.4345,35080.0
2019-04-01 10:30:00,105.42,105.43,105.35,105.43,17290.0,94.4524,94.4614,94.3897,94.4614,17290.0
2019-04-01 10:40:00,105.43,105.44,105.34,105.37,7989.0,94.4614,94.4704,94.3808,94.4077,7989.0
2019-04-01 10:50:00,105.37,105.39,105.31,105.35,18017.0,94.4077,94.4256,94.3539,94.3897,18017.0
2019-04-01 11:00:00,105.34,105.42,105.34,105.38,10748.0,94.3808,94.4524,94.3808,94.4166,10748.0
2019-04-01 11:10:00,105.39,105.41,105.32,105.4,20784.0,94.4256,94.4435,94.3629,94.4345,20784.0
2019-04-01 11:20:00,105.38,105.41,105.32,105.36,11491.0,94.4166,94.4435,94.3629,94.3987,11491.0
2019-04-01 11:30:00,105.34,105.35,105.28,105.28,11659.0,94.3808,94.3897,94.327,94.327,11659.0
2019-04-01 11:40:00,105.31,105.31,105.22,105.3,7522.0,94.3539,94.3539,94.2733,94.3449,7522.0
2019-04-01 11:50:00,105.3,105.39,105.3,105.36,8783.0,94.3449,94.4256,94.3449,94.3987,8783.0
2019-04-01 12:00:00,105.36,105.36,105.3,105.3,13590.0,94.3987,94.3987,94.3449,94.3449,13590.0
2019-04-01 12:10:00,105.32,105.42,105.29,105.41,12968.0,94.3629,94.4524,94.336,94.4435,12968.0
2019-04-01 12:20:00,105.41,105.47,105.38,105.41,14241.0,94.4435,94.4972,94.4166,94.4435,14241.0
2019-04-01 12:30:00,105.41,105.43,105.36,105.39,42424.0,94.4435,94.4614,94.3987,94.4256,42424.0
2019-04-01 12:40:00,105.4,105.46,105.39,105.45,11392.0,94.4345,94.4883,94.4256,94.4793,11392.0
2019-04-01 12:50:00,105.44,105.5,105.42,105.49,109145.0,94.4704,94.5241,94.4524,94.5152,109145.0
2019-04-01 13:00:00,105.5,105.54,105.48,105.52,15540.0,94.5241,94.56,94.5062,94.542,15540.0
2019-04-01 13:10:00,105.53,105.54,105.47,105.48,12044.0,94.551,94.56,94.4972,94.5062,12044.0
2019-04-01 13:20:00,105.47,105.51,105.43,105.48,12243.0,94.4972,94.5331,94.4614,94.5062,12243.0
2019-04-01 13:30:00,105.48,105.52,105.46,105.52,16769.0,94.5062,94.542,94.4883,94.542,16769.0
2019-04-01 13:40:00,105.51,105.57,105.5,105.52,15047.0,94.5331,94.5868,94.5241,94.542,15047.0
2019-04-01 13:50:00,105.53,105.58,105.53,105.58,20949.0,94.551,94.5958,94.551,94.5958,20949.0
2019-04-01 14:00:00,105.58,105.64,105.56,105.64,9695.0,94.5958,94.6496,94.5779,94.6496,9695.0
2019-04-01 14:10:00,105.65,105.67,105.61,105.62,12444.0,94.6585,94.6764,94.6227,94.6316,12444.0
2019-04-01 14:20:00,105.61,105.63,105.54,105.55,14974.0,94.6227,94.6406,94.56,94.5689,14974.0
2019-04-01 14:30:00,105.57,105.62,105.55,105.59,10014.0,94.5868,94.6316,94.5689,94.6048,10014.0
2019-04-01 14:40:00,105.59,105.61,105.54,105.56,8500.0,94.6048,94.6227,94.56,94.5779,8500.0
2019-04-01 14:50:00,105.54,105.62,105.52,105.57,24921.0,94.56,94.6316,94.542,94.5868,24921.0
2019-04-01 15:00:00,105.55,105.55,105.5,105.5,12956.0,94.5689,94.5689,94.5241,94.5241,12956.0
2019-04-01 15:10:00,105.5,105.59,105.47,105.59,23965.0,94.5241,94.6048,94.4972,94.6048,23965.0
2019-04-01 15:20:00,105.59,105.65,105.58,105.64,65727.0,94.6048,94.6585,94.5958,94.6496,65727.0
2019-04-01 15:30:00,105.65,105.69,105.6,105.69,130371.0,94.6585,94.6944,94.6137,94.6944,130371.0
2019-04-01 15:40:00,105.69,105.7,105.64,105.68,159324.0,94.6944,94.7033,94.6496,94.6854,159324.0
2019-04-01 15:50:00,105.7,105.85,105.69,105.76,100439.0,94.7033,94.8377,94.6944,94.7571,100439.0
2019-04-02 09:30:00,105.81,105.83,105.52,105.54,18728.0,94.8019,94.8198,94.542,94.56,18728.0
2019-04-02 09:40:00,105.51,105.58,105.48,105.57,10148.0,94.5331,94.5958,94.5062,94.5868,10148.0
2019-04-02 09:50:00,105.62,105.76,105.59,105.75,6602.0,94.6316,94.7571,94.6048,94.7481,6602.0
2019-04-02 10:00:00,105.78,105.8,105.63,105.8,21818.0,94.775,94.7929,94.6406,94.7929,21818.0
2019-04-02 10:10:00,105.78,105.84,105.75,105.82,8892.0,94.775,94.8288,94.7481,94.8108,8892.0
2019-04-02 10:20:00,105.81,105.83,105.74,105.83,6796.0,94.8019,94.8198,94.7392,94.8198,6796.0
2019-04-02 10:30:00,105.8,105.83,105.75,105.76,9447.0,94.7929,94.8198,94.7481,94.7571,9447.0
2019-04-02 10:40:00,105.75,105.75,105.69,105.69,15366.0,94.7481,94.7481,94.6944,94.6944,15366.0
2019-04-02 10:50:00,105.69,105.78,105.63,105.63,10568.0,94.6944,94.775,94.6406,94.6406,10568.0
2019-04-02 11:00:00,105.63,105.65,105.45,105.45,7292.0,94.6406,94.6585,94.4793,94.4793,7292.0
2019-04-02 11:10:00,105.46,105.53,105.39,105.52,5019.0,94.4883,94.551,94.4256,94.542,5019.0
2019-04-02 11:20:00,105.57,105.66,105.54,105.66,21176.0,94.5868,94.6675,94.56,94.6675,21176.0
2019-04-02 11:30:00,105.67,105.67,105.53,105.53,7985.0,94.6764,94.6764,94.551,94.551,7985.0
2019-04-02 11:40:00,105.56,105.7,105.55,105.68,15884.0,94.5779,94.7033,94.5689,94.6854,15884.0
2019-04-02 11:50:00,105.71,105.75,105.68,105.7,7924.0,94.7123,94.7481,94.6854,94.7033,7924.0
2019-04-02 12:00:00,105.69,105.74,105.68,105.69,16328.0,94.6944,94.7392,94.6854,94.6944,16328.0
2019-04-02 12:10:00,105.66,105.69,105.6,105.61,11479.0,94.6675,94.6944,94.6137,94.6227,11479.0
2019-04-02 12:20:00,105.61,105.62,105.52,105.56,5800.0,94.6227,94.6316,94.542,94.5779,5800.0
2019-04-02 12:30:00,105.56,105.61,105.55,105.59,9985.0,94.5779,94.6227,94.5689,94.6048,9985.0
2019-04-02 12:40:00,105.59,105.61,105.52,105.57,7644.0,94.6048,94.6227,94.542,94.5868,7644.0
2019-04-02 12:50:00,105.6,105.6,105.54,105.59,7886.0,94.6137,94.6137,94.56,94.6048,7886.0
2019-04-02 13:00:00,105.59,105.67,105.54,105.67,15552.0,94.6048,94.6764,94.56,94.6764,15552.0
2019-04-02 13:10:00,105.66,105.68,105.61,105.63,6703.0,94.6675,94.6854,94.6227,94.6406,6703.0
2019-04-02 13:20:00,105.63,105.68,105.61,105.62,11582.0,94.6406,94.6854,94.6227,94.6316,11582.0
2019-04-02 13:30:00,105.61,105.69,105.59,105.68,7587.0,94.6227,94.6944,94.6048,94.6854,7587.0
2019-04-02 13:40:00,105.68,105.69,105.62,105.62,10261.0,94.6854,94.6944,94.6316,94.6316,10261.0
2019-04-02 13:50:00,105.62,105.63,105.59,105.6,14476.0,94.6316,94.6406,94.6048,94.6137,14476.0
2019-04-02 14:00:00,105.59,105.63,105.59,105.6,6849.0,94.6048,94.6406,94.6048,94.6137,6849.0
2019-04-02 14:10:00,105.6,105.66,105.6,105.62,16793.0,94.6137,94.6675,94.6137,94.6316,16793.0
2019-04-02 14:20:00,105.63,105.68,105.63,105.67,11179.0,94.6406,94.6854,94.6406,94.6764,11179.0
2019-04-02 14:30:00,105.66,105.7,105.65,105.66,10250.0,94.6675,94.7033,94.6585,94.6675,10250.0
2019-04-02 14:40:00,105.66,105.7,105.65,105.65,6981.0,94.6675,94.7033,94.6585,94.6585,6981.0
2019-04-02 14:50:00,105.65,105.69,105.62,105.68,93569.0,94.6585,94.6944,94.6316,94.6854,93569.0
2019-04-02 15:00:00,105.68,105.71,105.67,105.7,33211.0,94.6854,94.7123,94.6764,94.7033,33211.0
2019-04-02 15:10:00,105.7,105.71,105.67,105.71,15524.0,94.7033,94.7123,94.6764,94.7123,15524.0
2019-04-02 15:20:00,105.71,105.72,105.68,105.71,51161.0,94.7123,94.7212,94.6854,94.7123,51161.0
2019-04-02 15:30:00,105.7,105.77,105.7,105.77,43658.0,94.7033,94.766,94.7033,94.766,43658.0
2019-04-02 15:40:00,105.76,105.78,105.73,105.76,20221.0,94.7571,94.775,94.7302,94.7571,20221.0
2019-04-02 15:50:00,105.75,105.78,105.68,105.68,65479.0,94.7481,94.775,94.6854,94.6854,65479.0
2019-04-03 09:30:00,106.2,106.27,106.14,106.22,17421.0,95.1513,95.214,95.0975,95.1692,17421.0
2019-04-03 09:40:00,106.2,106.39,106.17,106.29,9465.0,95.1513,95.3215,95.1244,95.2319,9465.0
2019-04-03 09:50:00,106.3,106.32,106.14,106.14,10301.0,95.2409,95.2588,95.0975,95.0975,10301.0
2019-04-03 10:00:00,106.11,106.13,105.99,106.09,33291.0,95.0707,95.0886,94.9631,95.0527,33291.0
2019-04-03 10:10:00,106.1,106.22,106.08,106.21,30907.0,95.0617,95.1692,95.0438,95.1603,30907.0
2019-04-03 10:20:00,106.24,106.26,106.15,106.16,5797.0,95.1871,95.2051,95.1065,95.1155,5797.0
2019-04-03 10:30:00,106.14,106.28,106.11,106.28,10672.0,95.0975,95.223,95.0707,95.223,10672.0
2019-04-03 10:40:00,106.29,106.29,106.17,106.17,10027.0,95.2319,95.2319,95.1244,95.1244,10027.0
2019-04-03 10:50:00,106.17,106.33,106.17,106.26,17365.0,95.1244,95.2678,95.1244,95.2051,17365.0
2019-04-03 11:00:00,106.29,106.43,106.27,106.35,24729.0,95.2319,95.3574,95.214,95.2857,24729.0
2019-04-03 11:10:00,106.31,106.31,106.25,106.3,17675.0,95.2499,95.2499,95.1961,95.2409,17675.0
2019-04-03 11:20:00,106.28,106.29,106.2,106.27,12235.0,95.223,95.2319,95.1513,95.214,12235.0
2019-04-03 11:30:00,106.25,106.32,106.25,106.29,21463.0,95.1961,95.2588,95.1961,95.2319,21463.0
2019-04-03 11:40:00,106.29,106.32,106.26,106.26,2930.0,95.2319,95.2588,95.2051,95.2051,2930.0
2019-04-03 11:50:00,106.28,106.37,106.28,106.32,106329.0,95.223,95.3036,95.223,95.2588,106329.0
2019-04-03 12:00:00,106.32,106.39,106.28,106.38,17321.0,95.2588,95.3215,95.223,95.3126,17321.0
2019-04-03 12:10:00,106.38,106.38,106.3,106.32,8027.0,95.3126,95.3126,95.2409,95.2588,8027.0
2019-04-03 12:20:00,106.31,106.36,106.29,106.32,23889.0,95.2499,95.2947,95.2319,95.2588,23889.0
2019-04-03 12:30:00,106.32,106.35,106.27,106.3,20344.0,95.2588,95.2857,95.214,95.2409,20344.0
2019-04-03 12:40:00,106.31,106.34,106.28,106.29,5199.0,95.2499,95.2767,95.223,95.2319,5199.0
2019-04-03 12:50:00,106.29,106.29,106.22,106.27,5873.0,95.2319,95.2319,95.1692,95.214,5873.0
2019-04-03 13:00:00,106.26,106.32,106.26,106.29,1990.0,95.2051,95.2588,95.2051,95.2319,1990.0
2019-04-03 13:10:00,106.3,106.3,106.23,106.25,3620.0,95.2409,95.2409,95.1782,95.1961,3620.0
2019-04-03 13:20:00,106.25,106.31,106.25,106.31,6289.0,95.1961,95.2499,95.1961,95.2499,6289.0
2019-04-03 13:30:00,106.28,106.29,106.25,106.25,7904.0,95.223,95.2319,95.1961,95.1961,7904.0
2019-04-03 13:40:00,106.25,106.25,106.15,106.16,7151.0,95.1961,95.1961,95.1065,95.1155,7151.0
2019-04-03 13:50:00,106.13,106.14,105.98,105.99,12426.0,95.0886,95.0975,94.9542,94.9631,12426.0
2019-04-03 14:00:00,106.0,106.0,105.91,105.97,18366.0,94.9721,94.9721,94.8915,94.9452,18366.0
2019-04-03 14:10:00,105.95,105.98,105.92,105.94,9247.0,94.9273,94.9542,94.9004,94.9184,9247.0
2019-04-03 14:20:00,105.97,106.07,105.96,106.06,12280.0,94.9452,95.0348,94.9363,95.0259,12280.0
2019-04-03 14:30:00,106.05,106.05,105.92,105.92,11778.0,95.0169,95.0169,94.9004,94.9004,11778.0
2019-04-03 14:40:00,105.9,105.95,105.86,105.93,7525.0,94.8825,94.9273,94.8467,94.9094,7525.0
2019-04-03 14:50:00,105.94,105.98,105.91,105.94,7676.0,94.9184,94.9542,94.8915,94.9184,7676.0
2019-04-03 15:00:00,105.9,105.96,105.86,105.86,6351.0,94.8825,94.9363,94.8467,94.8467,6351.0
2019-04-03 15:10:00,105.81,105.84,105.74,105.75,117054.0,94.8019,94.8288,94.7392,94.7481,117054.0
2019-04-03 15:20:00,105.74,105.91,105.7,105.89,74960.0,94.7392,94.8915,94.7033,94.8736,74960.0
2019-04-03 15:30:00,105.88,105.96,105.83,105.9,63401.0,94.8646,94.9363,94.8198,94.8825,63401.0
2019-04-03 15:40:00,105.91,105.97,105.88,105.93,15917.0,94.8915,94.9452,94.8646,94.9094,15917.0
2019-04-03 15:50:00,105.95,106.04,105.94,105.98,53560.0,94.9273,95.0079,94.9184,94.9542,53560.0
2019-04-04 09:30:00,106.01,106.16,106.01,106.14,8573.0,94.9811,95.1155,94.9811,95.0975,8573.0
2019-04-04 09:40:00,106.16,106.22,106.06,106.16,21363.0,95.1155,95.1692,95.0259,95.1155,21363.0
2019-04-04 09:50:00,106.18,106.23,106.13,106.2,13481.0,95.1334,95.1782,95.0886,95.1513,13481.0
2019-04-04 10:00:00,106.21,106.24,106.12,106.12,12016.0,95.1603,95.1871,95.0796,95.0796,12016.0
2019-04-04 10:10:00,106.13,106.21,106.11,106.11,15195.0,95.0886,95.1603,95.0707,95.0707,15195.0
2019-04-04 10:20:00,106.14,106.16,106.05,106.05,18398.0,95.0975,95.1155,95.0169,95.0169,18398.0
2019-04-04 10:30:00,106.0,106.06,105.96,106.06,8650.0,94.9721,95.0259,94.9363,95.0259,8650.0
2019-04-04 10:40:00,106.05,106.2,106.02,106.19,15801.0,95.0169,95.1513,94.99,95.1423,15801.0
2019-04-04 10:50:00,106.2,106.26,106.17,106.22,17841.0,95.1513,95.2051,95.1244,95.1692,17841.0
2019-04-04 11:00:00,106.18,106.3,106.18,106.3,7064.0,95.1334,95.2409,95.1334,95.2409,7064.0
2019-04-04 11:10:00,106.28,106.28,106.01,106.02,7393.0,95.223,95.223,94.9811,94.99,7393.0
2019-04-04 11:20:00,105.99,106.18,105.94,106.16,9769.0,94.9631,95.1334,94.9184,95.1155,9769.0
2019-04-04 11:30:00,106.17,106.17,106.06,106.16,5451.0,95.1244,95.1244,95.0259,95.1155,5451.0
2019-04-04 11:40:00,106.17,106.17,106.07,106.07,6135.0,95.1244,95.1244,95.0348,95.0348,6135.0
2019-04-04 11:50:00,106.06,106.07,105.99,106.05,9923.0,95.0259,95.0348,94.9631,95.0169,9923.0
2019-04-04 12:00:00,106.04,106.12,106.03,106.06,9745.0,95.0079,95.0796,94.999,95.0259,9745.0
2019-04-04 12:10:00,106.05,106.09,105.86,105.89,22519.0,95.0169,95.0527,94.8467,94.8736,22519.0
2019-04-04 12:20:00,105.95,106.0,105.93,105.96,980369.0,94.9273,94.9721,94.9094,94.9363,980369.0
2019-04-04 12:30:00,105.93,105.99,105.91,105.97,10142.0,94.9094,94.9631,94.8915,94.9452,10142.0
2019-04-04 12:40:00,106.0,106.0,105.89,105.97,9805.0,94.9721,94.9721,94.8736,94.9452,9805.0
2019-04-04 12:50:00,105.98,106.08,105.98,106.05,8903.0,94.9542,95.0438,94.9542,95.0169,8903.0
2019-04-04 13:00:00,106.06,106.09,106.02,106.07,15680.0,95.0259,95.0527,94.99,95.0348,15680.0
2019-04-04 13:10:00,106.07,106.09,106.01,106.09,32766.0,95.0348,95.0527,94.9811,95.0527,32766.0
2019-04-04 13:20:00,106.09,106.11,106.04,106.04,17787.0,95.0527,95.0707,95.0079,95.0079,17787.0
2019-04-04 13:30:00,106.05,106.12,106.05,106.08,21069.0,95.0169,95.0796,95.0169,95.0438,21069.0
2019-04-04 13:40:00,106.1,106.12,106.05,106.08,41828.0,95.0617,95.0796,95.0169,95.0438,41828.0
2019-04-04 13:50:00,106.09,106.15,106.08,106.1,12649.0,95.0527,95.1065,95.0438,95.0617,12649.0
2019-04-04 14:00:00,106.11,106.12,106.07,106.11,10468.0,95.0707,95.0796,95.0348,95.0707,10468.0
2019-04-04 14:10:00,106.11,106.21,106.11,106.19,23001.0,95.0707,95.1603,95.0707,95.1423,23001.0
2019-04-04 14:20:00,106.19,106.24,106.17,106.17,20396.0,95.1423,95.1871,95.1244,95.1244,20396.0
2019-04-04 14:30:00,106.18,106.2,106.15,106.18,29299.0,95.1334,95.1513,95.1065,95.1334,29299.0
2019-04-04 14:40:00,106.18,106.22,106.16,106.22,75577.0,95.1334,95.1692,95.1155,95.1692,75577.0
2019-04-04 14:50:00,106.23,106.26,106.2,106.21,30680.0,95.1782,95.2051,95.1513,95.1603,30680.0
2019-04-04 15:00:00,106.24,106.24,106.12,106.14,19819.0,95.1871,95.1871,95.0796,95.0975,19819.0
2019-04-04 15:10:00,106.14,106.25,106.14,106.25,8117.0,95.0975,95.1961,95.0975,95.1961,8117.0
2019-04-04 15:20:00,106.26,106.26,106.18,106.19,57374.0,95.2051,95.2051,95.1334,95.1423,57374.0
2019-04-04 15:30:00,106.21,106.32,106.21,106.31,28510.0,95.1603,95.2588,95.1603,95.2499,28510.0
2019-04-04 15:40:00,106.31,106.32,106.22,106.24,18835.0,95.2499,95.2588,95.1692,95.1871,18835.0
2019-04-04 15:50:00,106.25,106.36,106.25,106.3,36311.0,95.1961,95.2947,95.1961,95.2409,36311.0
2019-04-05 09:30:00,106.59,106.78,106.52,106.52,28443.0,95.5007,95.671,95.438,95.438,28443.0
2019-04-05 09:40:00,106.53,106.7,106.51,106.62,7650.0,95.447,95.5993,95.429,95.5276,7650.0
2019-04-05 09:50:00,106.68,106.79,106.68,106.78,4680.0,95.5814,95.6799,95.5814,95.671,4680.0
2019-04-05 10:00:00,106.77,106.87,106.74,106.86,6193.0,95.662,95.7516,95.6351,95.7426,6193.0
2019-04-05 10:10:00,106.89,106.93,106.87,106.87,12935.0,95.7695,95.8054,95.7516,95.7516,12935.0
2019-04-05 10:20:00,106.88,106.93,106.84,106.85,5357.0,95.7606,95.8054,95.7247,95.7337,5357.0
2019-04-05 10:30:00,106.89,106.96,106.85,106.91,7500.0,95.7695,95.8322,95.7337,95.7874,7500.0
2019-04-05 10:40:00,106.92,106.93,106.85,106.9,4231.0,95.7964,95.8054,95.7337,95.7785,4231.0
2019-04-05 10:50:00,106.93,106.99,106.89,106.89,11446.0,95.8054,95.8591,95.7695,95.7695,11446.0
2019-04-05 11:00:00,106.88,106.95,106.86,106.93,4728.0,95.7606,95.8233,95.7426,95.8054,4728.0
2019-04-05 11:10:00,106.95,107.02,106.94,106.94,6022.0,95.8233,95.886,95.8143,95.8143,6022.0
2019-04-05 11:20:00,106.95,106.97,106.86,106.94,6343.0,95.8233,95.8412,95.7426,95.8143,6343.0
2019-04-05 11:30:00,106.93,106.93,106.87,106.92,9694.0,95.8054,95.8054,95.7516,95.7964,9694.0
2019-04-05 11:40:00,106.91,106.97,106.88,106.89,5492.0,95.7874,95.8412,95.7606,95.7695,5492.0
2019-04-05 11:50:00,106.89,106.97,106.88,106.9,6729.0,95.7695,95.8412,95.7606,95.7785,6729.0
2019-04-05 12:00:00,106.93,106.98,106.91,106.96,3252.0,95.8054,95.8502,95.7874,95.8322,3252.0
2019-04-05 12:10:00,106.97,106.98,106.93,106.94,17031.0,95.8412,95.8502,95.8054,95.8143,17031.0
2019-04-05 12:20:00,106.94,106.94,106.9,106.93,2955.0,95.8143,95.8143,95.7785,95.8054,2955.0
2019-04-05 12:30:00,106.92,106.92,106.8,106.8,4370.0,95.7964,95.7964,95.6889,95.6889,4370.0
2019-04-05 12:40:00,106.79,106.87,106.77,106.87,86418.0,95.6799,95.7516,95.662,95.7516,86418.0
2019-04-05 12:50:00,106.87,106.89,106.83,106.89,19988.0,95.7516,95.7695,95.7158,95.7695,19988.0
2019-04-05 13:00:00,106.9,106.93,106.88,106.91,16999.0,95.7785,95.8054,95.7606,95.7874,16999.0
2019-04-05 13:10:00,106.92,106.92,106.89,106.92,7656.0,95.7964,95.7964,95.7695,95.7964,7656.0
2019-04-05 13:20:00,106.92,106.93,106.9,106.9,12113.0,95.7964,95.8054,95.7785,95.7785,12113.0
2019-04-05 13:30:00,106.9,106.95,106.89,106.95,6422.0,95.7785,95.8233,95.7695,95.8233,6422.0
2019-04-05 13:40:00,106.95,106.96,106.93,106.95,14451.0,95.8233,95.8322,95.8054,95.8233,14451.0
2019-04-05 13:50:00,106.95,107.01,106.95,107.01,18531.0,95.8233,95.877,95.8233,95.877,18531.0
2019-04-05 14:00:00,107.0,107.01,106.98,107.01,13603.0,95.8681,95.877,95.8502,95.877,13603.0
2019-04-05 14:10:00,107.01,107.01,106.96,106.96,14137.0,95.877,95.877,95.8322,95.8322,14137.0
2019-04-05 14:20:00,106.94,106.94,106.86,106.89,16728.0,95.8143,95.8143,95.7426,95.7695,16728.0
2019-04-05 14:30:00,106.89,106.91,106.86,106.91,13572.0,95.7695,95.7874,95.7426,95.7874,13572.0
2019-04-05 14:40:00,106.91,106.92,106.89,106.91,7192.0,95.7874,95.7964,95.7695,95.7874,7192.0
2019-04-05 14:50:00,106.89,106.93,106.87,106.91,2866.0,95.7695,95.8054,95.7516,95.7874,2866.0
2019-04-05 15:00:00,106.91,106.94,106.86,106.86,6540.0,95.7874,95.8143,95.7426,95.7426,6540.0
2019-04-05 15:10:00,106.87,106.9,106.83,106.89,336283.0,95.7516,95.7785,95.7158,95.7695,336283.0
2019-04-05 15:20:00,106.92,107.0,106.91,106.98,6335.0,95.7964,95.8681,95.7874,95.8502,6335.0
2019-04-05 15:30:00,106.98,107.05,106.98,107.01,8995.0,95.8502,95.9129,95.8502,95.877,8995.0
2019-04-05 15:40:00,107.02,107.02,106.94,106.95,17129.0,95.886,95.886,95.8143,95.8233,17129.0
2019-04-05 15:50:00,106.95,107.03,106.91,107.03,16978.0,95.8233,95.895,95.7874,95.895,16978.0
2019-04-08 09:30:00,106.9,107.02,106.63,106.64,11484.0,95.7785,95.886,95.5366,95.5455,11484.0
2019-04-08 09:40:00,106.63,106.7,106.61,106.68,57882.0,95.5366,95.5993,95.5186,95.5814,57882.0
2019-04-08 09:50:00,106.68,106.76,106.62,106.74,14199.0,95.5814,95.653,95.5276,95.6351,14199.0
2019-04-08 10:00:00,106.73,106.75,106.66,106.73,9164.0,95.6262,95.6441,95.5634,95.6262,9164.0
2019-04-08 10:10:00,106.73,106.82,106.71,106.82,5489.0,95.6262,95.7068,95.6082,95.7068,5489.0
2019-04-08 10:20:00,106.81,106.82,106.75,106.77,3818.0,95.6978,95.7068,95.6441,95.662,3818.0
2019-04-08 10:30:00,106.78,106.91,106.78,106.86,8789.0,95.671,95.7874,95.671,95.7426,8789.0
2019-04-08 10:40:00,106.87,106.89,106.82,106.87,14632.0,95.7516,95.7695,95.7068,95.7516,14632.0
2019-04-08 10:50:00,106.92,106.94,106.82,106.86,29284.0,95.7964,95.8143,95.7068,95.7426,29284.0
2019-04-08 11:00:00,106.87,106.9,106.8,106.8,15936.0,95.7516,95.7785,95.6889,95.6889,15936.0
2019-04-08 11:10:00,106.81,106.83,106.74,106.75,18670.0,95.6978,95.7158,95.6351,95.6441,18670.0
2019-04-08 11:20:00,106.73,106.8,106.7,106.79,4557.0,95.6262,95.6889,95.5993,95.6799,4557.0
2019-04-08 11:30:00,106.82,106.94,106.81,106.92,8339.0,95.7068,95.8143,95.6978,95.7964,8339.0
2019-04-08 11:40:00,106.89,106.93,106.83,106.88,68585.0,95.7695,95.8054,95.7158,95.7606,68585.0
2019-04-08 11:50:00,106.9,106.91,106.81,106.81,21624.0,95.7785,95.7874,95.6978,95.6978,21624.0
2019-04-08 12:00:00,106.81,106.83,106.68,106.73,31101.0,95.6978,95.7158,95.5814,95.6262,31101.0
2019-04-08 12:10:00,106.71,106.78,106.71,106.77,15695.0,95.6082,95.671,95.6082,95.662,15695.0
2019-04-08 12:20:00,106.77,106.81,106.73,106.8,2612.0,95.662,95.6978,95.6262,95.6889,2612.0
2019-04-08 12:30:00,106.8,106.82,106.75,106.81,7405.0,95.6889,95.7068,95.6441,95.6978,7405.0
2019-04-08 12:40:00,106.84,106.84,106.77,106.79,8766.0,95.7247,95.7247,95.662,95.6799,8766.0
2019-04-08 12:50:00,106.81,106.83,106.8,106.8,4474.0,95.6978,95.7158,95.6889,95.6889,4474.0
2019-04-08 13:00:00,106.8,106.82,106.77,106.82,3791.0,95.6889,95.7068,95.662,95.7068,3791.0
2019-04-08 13:10:00,106.81,106.83,106.77,106.81,5840.0,95.6978,95.7158,95.662,95.6978,5840.0
2019-04-08 13:20:00,106.82,106.86,106.81,106.85,7436.0,95.7068,95.7426,95.6978,95.7337,7436.0
2019-04-08 13:30:00,106.84,106.87,106.83,106.86,7774.0,95.7247,95.7516,95.7158,95.7426,7774.0
2019-04-08 13:40:00,106.86,106.86,106.82,106.86,2858.0,95.7426,95.7426,95.7068,95.7426,2858.0
2019-04-08 13:50:00,106.85,106.95,106.84,106.94,23570.0,95.7337,95.8233,95.7247,95.8143,23570.0
2019-04-08 14:00:00,106.95,107.02,106.92,107.01,17636.0,95.8233,95.886,95.7964,95.877,17636.0
2019-04-08 14:10:00,107.0,107.0,106.96,106.97,7846.0,95.8681,95.8681,95.8322,95.8412,7846.0
2019-04-08 14:20:00,106.97,106.98,106.92,106.95,8002.0,95.8412,95.8502,95.7964,95.8233,8002.0
2019-04-08 14:30:00,106.94,106.99,106.94,106.96,15412.0,95.8143,95.8591,95.8143,95.8322,15412.0
2019-04-08 14:40:00,106.96,106.97,106.9,106.9,9668.0,95.8322,95.8412,95.7785,95.7785,9668.0
2019-04-08 14:50:00,106.91,106.94,106.9,106.93,6614.0,95.7874,95.8143,95.7785,95.8054,6614.0
2019-04-08 15:00:00,106.93,106.96,106.91,106.93,14219.0,95.8054,95.8322,95.7874,95.8054,14219.0
2019-04-08 15:10:00,106.93,106.96,106.92,106.95,16109.0,95.8054,95.8322,95.7964,95.8233,16109.0
2019-04-08 15:20:00,106.96,106.97,106.93,106.94,9483.0,95.8322,95.8412,95.8054,95.8143,9483.0
2019-04-08 15:30:00,106.94,106.98,106.91,106.97,192499.0,95.8143,95.8502,95.7874,95.8412,192499.0
2019-04-08 15:40:00,106.98,107.02,106.97,107.0,15345.0,95.8502,95.886,95.8412,95.8681,15345.0
2019-04-08 15:50:00,107.01,107.1,107.0,107.1,43667.0,95.877,95.9577,95.8681,95.9577,43667.0
2019-04-09 09:30:00,106.71,106.71,106.3,106.35,11737.0,95.6082,95.6082,95.2409,95.2857,11737.0
2019-04-09 09:40:00,106.31,106.38,106.28,106.31,15011.0,95.2499,95.3126,95.223,95.2499,15011.0
2019-04-09 09:50:00,106.27,106.45,106.27,106.43,6469.0,95.214,95.3753,95.214,95.3574,6469.0
2019-04-09 10:00:00,106.43,106.43,106.3,106.42,3528.0,95.3574,95.3574,95.2409,95.3484,3528.0
2019-04-09 10:10:00,106.37,106.37,106.29,106.36,2760.0,95.3036,95.3036,95.2319,95.2947,2760.0
2019-04-09 10:20:00,106.37,106.42,106.36,106.41,3911.0,95.3036,95.3484,95.2947,95.3395,3911.0
2019-04-09 10:30:00,106.4,106.45,106.33,106.36,10636.0,95.3305,95.3753,95.2678,95.2947,10636.0
2019-04-09 10:40:00,106.36,106.37,106.22,106.22,6263.0,95.2947,95.3036,95.1692,95.1692,6263.0
2019-04-09 10:50:00,106.21,106.36,106.21,106.36,13831.0,95.1603,95.2947,95.1603,95.2947,13831.0
2019-04-09 11:00:00,106.37,106.46,106.36,106.43,13285.0,95.3036,95.3843,95.2947,95.3574,13285.0
2019-04-09 11:10:00,106.42,106.46,106.39,106.41,4303.0,95.3484,95.3843,95.3215,95.3395,4303.0
2019-04-09 11:20:00,106.41,106.44,106.35,106.4,7206.0,95.3395,95.3663,95.2857,95.3305,7206.0
2019-04-09 11:30:00,106.41,106.46,106.34,106.38,3035.0,95.3395,95.3843,95.2767,95.3126,3035.0
2019-04-09 11:40:00,106.34,106.43,106.34,106.43,4832.0,95.2767,95.3574,95.2767,95.3574,4832.0
2019-04-09 11:50:00,106.43,106.44,106.38,106.43,3917.0,95.3574,95.3663,95.3126,95.3574,3917.0
2019-04-09 12:00:00,106.41,106.49,106.39,106.48,4398.0,95.3395,95.4111,95.3215,95.4022,4398.0
2019-04-09 12:10:00,106.49,106.59,106.49,106.57,4628.0,95.4111,95.5007,95.4111,95.4828,4628.0
2019-04-09 12:20:00,106.6,106.61,106.53,106.53,16918.0,95.5097,95.5186,95.447,95.447,16918.0
2019-04-09 12:30:00,106.55,106.55,106.52,106.52,2599.0,95.4649,95.4649,95.438,95.438,2599.0
2019-04-09 12:40:00,106.52,106.53,106.46,106.47,3145.0,95.438,95.447,95.3843,95.3932,3145.0
2019-04-09 12:50:00,106.48,106.49,106.44,106.44,6716.0,95.4022,95.4111,95.3663,95.3663,6716.0
2019-04-09 13:00:00,106.42,106.42,106.37,106.41,29136.0,95.3484,95.3484,95.3036,95.3395,29136.0
2019-04-09 13:10:00,106.42,106.42,106.4,106.41,1322.0,95.3484,95.3484,95.3305,95.3395,1322.0
2019-04-09 13:20:00,106.37,106.4,106.37,106.38,4642.0,95.3036,95.3305,95.3036,95.3126,4642.0
2019-04-09 13:30:00,106.37,106.4,106.34,106.39,3236.0,95.3036,95.3305,95.2767,95.3215,3236.0
2019-04-09 13:40:00,106.4,106.42,106.37,106.38,5679.0,95.3305,95.3484,95.3036,95.3126,5679.0
2019-04-09 13:50:00,106.37,106.37,106.31,106.33,4651.0,95.3036,95.3036,95.2499,95.2678,4651.0
2019-04-09 14:00:00,106.34,106.34,106.24,106.25,8105.0,95.2767,95.2767,95.1871,95.1961,8105.0
2019-04-09 14:10:00,106.27,106.35,106.27,106.3,5017.0,95.214,95.2857,95.214,95.2409,5017.0
2019-04-09 14:20:00,106.3,106.31,106.26,106.27,12569.0,95.2409,95.2499,95.2051,95.214,12569.0
2019-04-09 14:30:00,106.25,106.3,106.24,106.28,8469.0,95.1961,95.2409,95.1871,95.223,8469.0
2019-04-09 14:40:00,106.29,106.29,106.14,106.18,19332.0,95.2319,95.2319,95.0975,95.1334,19332.0
2019-04-09 14:50:00,106.2,106.23,106.14,106.17,30600.0,95.1513,95.1782,95.0975,95.1244,30600.0
2019-04-09 15:00:00,106.16,106.24,106.16,106.2,8010.0,95.1155,95.1871,95.1155,95.1513,8010.0
2019-04-09 15:10:00,106.2,106.24,106.19,106.21,66881.0,95.1513,95.1871,95.1423,95.1603,66881.0
2019-04-09 15:20:00,106.21,106.21,106.08,106.11,14852.0,95.1603,95.1603,95.0438,95.0707,14852.0
2019-04-09 15:30:00,106.11,106.23,106.1,106.23,50966.0,95.0707,95.1782,95.0617,95.1782,50966.0
2019-04-09 15:40:00,106.24,106.25,106.19,106.24,4657.0,95.1871,95.1961,95.1423,95.1871,4657.0
2019-04-09 15:50:00,106.24,106.25,106.04,106.23,54200.0,95.1871,95.1961,95.0079,95.1782,54200.0
2019-04-10 09:30:00,106.4,106.52,106.37,106.45,13858.0,95.3305,95.438,95.3036,95.3753,13858.0
2019-04-10 09:40:00,106.45,106.52,106.41,106.48,15268.0,95.3753,95.438,95.3395,95.4022,15268.0
2019-04-10 09:50:00,106.44,106.49,106.38,106.47,6773.0,95.3663,95.4111,95.3126,95.3932,6773.0
2019-04-10 10:00:00,106.46,106.48,106.3,106.32,3807.0,95.3843,95.4022,95.2409,95.2588,3807.0
2019-04-10 10:10:00,106.3,106.32,106.25,106.29,17464.0,95.2409,95.2588,95.1961,95.2319,17464.0
2019-04-10 10:20:00,106.33,106.34,106.23,106.26,8216.0,95.2678,95.2767,95.1782,95.2051,8216.0
2019-04-10 10:30:00,106.27,106.37,106.27,106.33,5752.0,95.214,95.3036,95.214,95.2678,5752.0
2019-04-10 10:40:00,106.31,106.41,106.31,106.41,6233.0,95.2499,95.3395,95.2499,95.3395,6233.0
2019-04-10 10:50:00,106.42,106.44,106.37,106.41,6203.0,95.3484,95.3663,95.3036,95.3395,6203.0
2019-04-10 11:00:00,106.45,106.52,106.45,106.49,15445.0,95.3753,95.438,95.3753,95.4111,15445.0
2019-04-10 11:10:00,106.49,106.5,106.43,106.44,7007.0,95.4111,95.4201,95.3574,95.3663,7007.0
2019-04-10 11:20:00,106.43,106.49,106.4,106.43,7466.0,95.3574,95.4111,95.3305,95.3574,7466.0
2019-04-10 11:30:00,106.45,106.55,106.45,106.52,6424.0,95.3753,95.4649,95.3753,95.438,6424.0
2019-04-10 11:40:00,106.53,106.56,106.5,106.52,6642.0,95.447,95.4738,95.4201,95.438,6642.0
2019-04-10 11:50:00,106.53,106.53,106.49,106.52,4902.0,95.447,95.447,95.4111,95.438,4902.0
2019-04-10 12:00:00,106.53,106.56,106.51,106.53,6155.0,95.447,95.4738,95.429,95.447,6155.0
2019-04-10 12:10:00,106.53,106.53,106.5,106.52,3398.0,95.447,95.447,95.4201,95.438,3398.0
2019-04-10 12:20:00,106.53,106.58,106.52,106.57,5122.0,95.447,95.4918,95.438,95.4828,5122.0
2019-04-10 12:30:00,106.58,106.59,106.54,106.54,3096.0,95.4918,95.5007,95.4559,95.4559,3096.0
2019-04-10 12:40:00,106.54,106.55,106.52,106.52,3689.0,95.4559,95.4649,95.438,95.438,3689.0
2019-04-10 12:50:00,106.53,106.55,106.51,106.51,6660.0,95.447,95.4649,95.429,95.429,6660.0
2019-04-10 13:00:00,106.55,106.56,106.51,106.56,2993.0,95.4649,95.4738,95.429,95.4738,2993.0
2019-04-10 13:10:00,106.55,106.61,106.53,106.61,8241.0,95.4649,95.5186,95.447,95.5186,8241.0
2019-04-10 13:20:00,106.62,106.62,106.58,106.59,3794.0,95.5276,95.5276,95.4918,95.5007,3794.0
2019-04-10 13:30:00,106.59,106.61,106.58,106.59,6348.0,95.5007,95.5186,95.4918,95.5007,6348.0
2019-04-10 13:40:00,106.58,106.6,106.56,106.59,7520.0,95.4918,95.5097,95.4738,95.5007,7520.0
2019-04-10 13:50:00,106.6,106.66,106.58,106.64,14623.0,95.5097,95.5634,95.4918,95.5455,14623.0
2019-04-10 14:00:00,106.67,106.68,106.54,106.56,12273.0,95.5724,95.5814,95.4559,95.4738,12273.0
2019-04-10 14:10:00,106.55,106.63,106.47,106.61,6095.0,95.4649,95.5366,95.3932,95.5186,6095.0
2019-04-10 14:20:00,106.63,106.64,106.5,106.58,5653.0,95.5366,95.5455,95.4201,95.4918,5653.0
2019-04-10 14:30:00,106.56,106.6,106.52,106.59,9555.0,95.4738,95.5097,95.438,95.5007,9555.0
2019-04-10 14:40:00,106.6,106.64,106.6,106.62,17049.0,95.5097,95.5455,95.5097,95.5276,17049.0
2019-04-10 14:50:00,106.63,106.7,106.63,106.67,17709.0,95.5366,95.5993,95.5366,95.5724,17709.0
2019-04-10 15:00:00,106.69,106.81,106.68,106.81,31188.0,95.5903,95.6978,95.5814,95.6978,31188.0
2019-04-10 15:10:00,106.81,106.81,106.74,106.75,15186.0,95.6978,95.6978,95.6351,95.6441,15186.0
2019-04-10 15:20:00,106.76,106.77,106.73,106.73,24206.0,95.653,95.662,95.6262,95.6262,24206.0
2019-04-10 15:30:00,106.76,106.78,106.72,106.74,8842.0,95.653,95.671,95.6172,95.6351,8842.0
2019-04-10 15:40:00,106.74,106.76,106.71,106.72,9804.0,95.6351,95.653,95.6082,95.6172,9804.0
2019-04-10 15:50:00,106.72,106.79,106.64,106.79,55627.0,95.6172,95.6799,95.5455,95.6799,55627.0
2019-04-11 09:30:00,106.98,106.98,106.84,106.9,5715.0,95.8502,95.8502,95.7247,95.7785,5715.0
2019-04-11 09:40:00,106.96,107.07,106.96,107.04,22407.0,95.8322,95.9308,95.8322,95.9039,22407.0
2019-04-11 09:50:00,107.05,107.09,106.95,107.01,10636.0,95.9129,95.9487,95.8233,95.877,10636.0
2019-04-11 10:00:00,107.01,107.04,106.93,106.95,23087.0,95.877,95.9039,95.8054,95.8233,23087.0
2019-04-11 10:10:00,106.97,107.06,106.88,107.05,11017.0,95.8412,95.9218,95.7606,95.9129,11017.0
2019-04-11 10:20:00,107.05,107.06,107.01,107.04,5529.0,95.9129,95.9218,95.877,95.9039,5529.0
2019-04-11 10:30:00,107.04,107.04,106.94,106.99,12476.0,95.9039,95.9039,95.8143,95.8591,12476.0
2019-04-11 10:40:00,107.0,107.08,107.0,107.02,5598.0,95.8681,95.9397,95.8681,95.886,5598.0
2019-04-11 10:50:00,107.05,107.07,106.97,106.98,3957.0,95.9129,95.9308,95.8412,95.8502,3957.0
2019-04-11 11:00:00,106.99,107.03,106.89,107.03,4845.0,95.8591,95.895,95.7695,95.895,4845.0
2019-04-11 11:10:00,107.01,107.04,106.98,107.0,2739.0,95.877,95.9039,95.8502,95.8681,2739.0
2019-04-11 11:20:00,106.98,107.01,106.94,106.96,5321.0,95.8502,95.877,95.8143,95.8322,5321.0
2019-04-11 11:30:00,106.92,106.93,106.87,106.87,6522.0,95.7964,95.8054,95.7516,95.7516,6522.0
2019-04-11 11:40:00,106.8,106.8,106.58,106.72,12346.0,95.6889,95.6889,95.4918,95.6172,12346.0
2019-04-11 11:50:00,106.73,106.79,106.71,106.78,5984.0,95.6262,95.6799,95.6082,95.671,5984.0
2019-04-11 12:00:00,106.77,106.8,106.75,106.77,8729.0,95.662,95.6889,95.6441,95.662,8729.0
2019-04-11 12:10:00,106.77,106.77,106.71,106.71,3827.0,95.662,95.662,95.6082,95.6082,3827.0
2019-04-11 12:20:00,106.73,106.75,106.69,106.72,6901.0,95.6262,95.6441,95.5903,95.6172,6901.0
2019-04-11 12:30:00,106.7,106.75,106.69,106.74,9202.0,95.5993,95.6441,95.5903,95.6351,9202.0
2019-04-11 12:40:00,106.74,106.75,106.69,106.72,17677.0,95.6351,95.6441,95.5903,95.6172,17677.0
2019-04-11 12:50:00,106.74,106.81,106.74,106.8,20333.0,95.6351,95.6978,95.6351,95.6889,20333.0
2019-04-11 13:00:00,106.8,106.83,106.78,106.82,7090.0,95.6889,95.7158,95.671,95.7068,7090.0
2019-04-11 13:10:00,106.83,106.84,106.79,106.81,1583.0,95.7158,95.7247,95.6799,95.6978,1583.0
2019-04-11 13:20:00,106.81,106.83,106.78,106.79,5464.0,95.6978,95.7158,95.671,95.6799,5464.0
2019-04-11 13:30:00,106.74,106.77,106.72,106.73,17595.0,95.6351,95.662,95.6172,95.6262,17595.0
2019-04-11 13:40:00,106.73,106.79,106.67,106.78,17995.0,95.6262,95.6799,95.5724,95.671,17995.0
2019-04-11 13:50:00,106.77,106.79,106.74,106.75,10289.0,95.662,95.6799,95.6351,95.6441,10289.0
2019-04-11 14:00:00,106.75,106.78,106.72,106.74,6117.0,95.6441,95.671,95.6172,95.6351,6117.0
2019-04-11 14:10:00,106.73,106.78,106.71,106.73,5467.0,95.6262,95.671,95.6082,95.6262,5467.0
2019-04-11 14:20:00,106.72,106.74,106.67,106.68,13160.0,95.6172,95.6351,95.5724,95.5814,13160.0
2019-04-11 14:30:00,106.67,106.72,106.66,106.68,7932.0,95.5724,95.6172,95.5634,95.5814,7932.0
2019-04-11 14:40:00,106.68,106.75,106.67,106.71,15118.0,95.5814,95.6441,95.5724,95.6082,15118.0
2019-04-11 14:50:00,106.66,106.7,106.64,106.69,6963.0,95.5634,95.5993,95.5455,95.5903,6963.0
2019-04-11 15:00:00,106.7,106.79,106.68,106.76,13422.0,95.5993,95.6799,95.5814,95.653,13422.0
2019-04-11 15:10:00,106.76,106.79,106.73,106.76,25606.0,95.653,95.6799,95.6262,95.653,25606.0
2019-04-11 15:20:00,106.77,106.78,106.73,106.73,8018.0,95.662,95.671,95.6262,95.6262,8018.0
2019-04-11 15:30:00,106.74,106.85,106.74,106.84,15816.0,95.6351,95.7337,95.6351,95.7247,15816.0
2019-04-11 15:40:00,106.82,106.86,106.8,106.8,11113.0,95.7068,95.7426,95.6889,95.6889,11113.0
2019-04-11 15:50:00,106.81,106.94,106.8,106.9,29468.0,95.6978,95.8143,95.6889,95.7785,29468.0
2019-04-12 09:30:00,107.57,107.73,107.57,107.71,11492.0,96.3788,96.5221,96.3788,96.5042,11492.0
2019-04-12 09:40:00,107.8,107.9,107.77,107.77,5737.0,96.5848,96.6744,96.558,96.558,5737.0
2019-04-12 09:50:00,107.75,107.81,107.75,107.8,4615.0,96.54,96.5938,96.54,96.5848,4615.0
2019-04-12 10:00:00,107.82,107.83,107.6,107.63,20031.0,96.6028,96.6117,96.4056,96.4325,20031.0
2019-04-12 10:10:00,107.64,107.69,107.58,107.63,27758.0,96.4415,96.4863,96.3877,96.4325,27758.0
2019-04-12 10:20:00,107.67,107.74,107.64,107.71,10835.0,96.4684,96.5311,96.4415,96.5042,10835.0
2019-04-12 10:30:00,107.72,107.72,107.54,107.54,12787.0,96.5132,96.5132,96.3519,96.3519,12787.0
2019-04-12 10:40:00,107.48,107.51,107.43,107.48,9115.0,96.2981,96.325,96.2533,96.2981,9115.0
2019-04-12 10:50:00,107.47,107.53,107.44,107.49,9171.0,96.2892,96.3429,96.2623,96.3071,9171.0
2019-04-12 11:00:00,107.46,107.5,107.42,107.45,5170.0,96.2802,96.3161,96.2444,96.2713,5170.0
2019-04-12 11:10:00,107.47,107.49,107.41,107.44,9242.0,96.2892,96.3071,96.2354,96.2623,9242.0
2019-04-12 11:20:00,107.45,107.49,107.43,107.47,13292.0,96.2713,96.3071,96.2533,96.2892,13292.0
2019-04-12 11:30:00,107.47,107.51,107.42,107.42,20548.0,96.2892,96.325,96.2444,96.2444,20548.0
2019-04-12 11:40:00,107.43,107.46,107.37,107.4,3768.0,96.2533,96.2802,96.1996,96.2265,3768.0
2019-04-12 11:50:00,107.41,107.51,107.4,107.49,3509.0,96.2354,96.325,96.2265,96.3071,3509.0
2019-04-12 12:00:00,107.48,107.56,107.46,107.56,5376.0,96.2981,96.3698,96.2802,96.3698,5376.0
2019-04-12 12:10:00,107.57,107.66,107.55,107.65,7758.0,96.3788,96.4594,96.3609,96.4504,7758.0
2019-04-12 12:20:00,107.64,107.65,107.61,107.63,11791.0,96.4415,96.4504,96.4146,96.4325,11791.0
2019-04-12 12:30:00,107.64,107.66,107.61,107.65,18205.0,96.4415,96.4594,96.4146,96.4504,18205.0
2019-04-12 12:40:00,107.65,107.68,107.64,107.67,2628.0,96.4504,96.4773,96.4415,96.4684,2628.0
2019-04-12 12:50:00,107.68,107.72,107.68,107.71,3715.0,96.4773,96.5132,96.4773,96.5042,3715.0
2019-04-12 13:00:00,107.73,107.76,107.73,107.73,8820.0,96.5221,96.549,96.5221,96.5221,8820.0
2019-04-12 13:10:00,107.73,107.77,107.73,107.77,1700.0,96.5221,96.558,96.5221,96.558,1700.0
2019-04-12 13:20:00,107.76,107.77,107.73,107.73,5767.0,96.549,96.558,96.5221,96.5221,5767.0
2019-04-12 13:30:00,107.73,107.74,107.69,107.72,8204.0,96.5221,96.5311,96.4863,96.5132,8204.0
2019-04-12 13:40:00,107.72,107.72,107.69,107.7,7019.0,96.5132,96.5132,96.4863,96.4952,7019.0
2019-04-12 13:50:00,107.69,107.7,107.66,107.66,3174.0,96.4863,96.4952,96.4594,96.4594,3174.0
2019-04-12 14:00:00,107.66,107.74,107.65,107.73,9071.0,96.4594,96.5311,96.4504,96.5221,9071.0
2019-04-12 14:10:00,107.72,107.75,107.71,107.73,6880.0,96.5132,96.54,96.5042,96.5221,6880.0
2019-04-12 14:20:00,107.71,107.73,107.68,107.71,3117.0,96.5042,96.5221,96.4773,96.5042,3117.0
2019-04-12 14:30:00,107.71,107.73,107.68,107.7,17317.0,96.5042,96.5221,96.4773,96.4952,17317.0
2019-04-12 14:40:00,107.7,107.72,107.63,107.64,5258.0,96.4952,96.5132,96.4325,96.4415,5258.0
2019-04-12 14:50:00,107.64,107.65,107.63,107.63,10167.0,96.4415,96.4504,96.4325,96.4325,10167.0
2019-04-12 15:00:00,107.64,107.67,107.62,107.67,11767.0,96.4415,96.4684,96.4236,96.4684,11767.0
2019-04-12 15:10:00,107.67,107.73,107.67,107.69,20678.0,96.4684,96.5221,96.4684,96.4863,20678.0
2019-04-12 15:20:00,107.68,107.72,107.67,107.72,8381.0,96.4773,96.5132,96.4684,96.5132,8381.0
2019-04-12 15:30:00,107.7,107.79,107.69,107.78,10498.0,96.4952,96.5759,96.4863,96.5669,10498.0
2019-04-12 15:40:00,107.78,107.78,107.71,107.74,20616.0,96.5669,96.5669,96.5042,96.5311,20616.0
2019-04-12 15:50:00,107.74,107.78,107.67,107.78,39791.0,96.5311,96.5669,96.4684,96.5669,39791.0
2019-04-15 09:30:00,107.86,107.86,107.67,107.7,21355.0,96.6386,96.6386,96.4684,96.4952,21355.0
2019-04-15 09:40:00,107.64,107.68,107.64,107.66,1323.0,96.4415,96.4773,96.4415,96.4594,1323.0
2019-04-15 09:50:00,107.61,107.66,107.55,107.61,5193.0,96.4146,96.4594,96.3609,96.4146,5193.0
2019-04-15 10:00:00,107.63,107.72,107.63,107.71,3251.0,96.4325,96.5132,96.4325,96.5042,3251.0
2019-04-15 10:10:00,107.65,107.66,107.61,107.63,11454.0,96.4504,96.4594,96.4146,96.4325,11454.0
2019-04-15 10:20:00,107.65,107.67,107.58,107.58,6012.0,96.4504,96.4684,96.3877,96.3877,6012.0
2019-04-15 10:30:00,107.56,107.57,107.48,107.48,8236.0,96.3698,96.3788,96.2981,96.2981,8236.0
2019-04-15 10:40:00,107.5,107.51,107.38,107.43,15628.0,96.3161,96.325,96.2085,96.2533,15628.0
2019-04-15 10:50:00,107.46,107.5,107.46,107.49,6440.0,96.2802,96.3161,96.2802,96.3071,6440.0
2019-04-15 11:00:00,107.51,107.53,107.45,107.5,5724.0,96.325,96.3429,96.2713,96.3161,5724.0
2019-04-15 11:10:00,107.51,107.61,107.5,107.59,4982.0,96.325,96.4146,96.3161,96.3967,4982.0
2019-04-15 11:20:00,107.59,107.6,107.52,107.58,2576.0,96.3967,96.4056,96.334,96.3877,2576.0
2019-04-15 11:30:00,107.53,107.56,107.46,107.47,41631.0,96.3429,96.3698,96.2802,96.2892,41631.0
2019-04-15 11:40:00,107.47,107.51,107.44,107.49,10400.0,96.2892,96.325,96.2623,96.3071,10400.0
2019-04-15 11:50:00,107.51,107.53,107.46,107.47,7556.0,96.325,96.3429,96.2802,96.2892,7556.0
2019-04-15 12:00:00,107.45,107.46,107.36,107.37,10588.0,96.2713,96.2802,96.1906,96.1996,10588.0
2019-04-15 12:10:00,107.37,107.39,107.34,107.37,9543.0,96.1996,96.2175,96.1727,96.1996,9543.0
2019-04-15 12:20:00,107.42,107.43,107.37,107.38,4159.0,96.2444,96.2533,96.1996,96.2085,4159.0
2019-04-15 12:30:00,107.4,107.43,107.38,107.43,5627.0,96.2265,96.2533,96.2085,96.2533,5627.0
2019-04-15 12:40:00,107.42,107.44,107.41,107.42,2478.0,96.2444,96.2623,96.2354,96.2444,2478.0
2019-04-15 12:50:00,107.4,107.42,107.39,107.4,2203.0,96.2265,96.2444,96.2175,96.2265,2203.0
2019-04-15 13:00:00,107.41,107.51,107.4,107.49,7832.0,96.2354,96.325,96.2265,96.3071,7832.0
2019-04-15 13:10:00,107.49,107.5,107.47,107.48,6845.0,96.3071,96.3161,96.2892,96.2981,6845.0
2019-04-15 13:20:00,107.48,107.52,107.48,107.51,2121.0,96.2981,96.334,96.2981,96.325,2121.0
2019-04-15 13:30:00,107.54,107.57,107.53,107.54,10748.0,96.3519,96.3788,96.3429,96.3519,10748.0
2019-04-15 13:40:00,107.56,107.56,107.52,107.55,10161.0,96.3698,96.3698,96.334,96.3609,10161.0
2019-04-15 13:50:00,107.54,107.54,107.52,107.53,8298.0,96.3519,96.3519,96.334,96.3429,8298.0
2019-04-15 14:00:00,107.53,107.56,107.51,107.55,11267.0,96.3429,96.3698,96.325,96.3609,11267.0
2019-04-15 14:10:00,107.55,107.55,107.5,107.5,5251.0,96.3609,96.3609,96.3161,96.3161,5251.0
2019-04-15 14:20:00,107.48,107.51,107.48,107.49,3419.0,96.2981,96.325,96.2981,96.3071,3419.0
2019-04-15 14:30:00,107.5,107.5,107.43,107.43,20950.0,96.3161,96.3161,96.2533,96.2533,20950.0
2019-04-15 14:40:00,107.43,107.46,107.42,107.42,9164.0,96.2533,96.2802,96.2444,96.2444,9164.0
2019-04-15 14:50:00,107.43,107.5,107.42,107.49,10441.0,96.2533,96.3161,96.2444,96.3071,10441.0
2019-04-15 15:00:00,107.5,107.55,107.48,107.54,8131.0,96.3161,96.3609,96.2981,96.3519,8131.0
2019-04-15 15:10:00,107.57,107.57,107.51,107.53,7233.0,96.3788,96.3788,96.325,96.3429,7233.0
2019-04-15 15:20:00,107.53,107.54,107.51,107.53,9586.0,96.3429,96.3519,96.325,96.3429,9586.0
2019-04-15 15:30:00,107.51,107.52,107.44,107.44,9745.0,96.325,96.334,96.2623,96.2623,9745.0
2019-04-15 15:40:00,107.44,107.47,107.42,107.43,15068.0,96.2623,96.2892,96.2444,96.2533,15068.0
2019-04-15 15:50:00,107.44,107.52,107.41,107.48,25056.0,96.2623,96.334,96.2354,96.2981,25056.0
2019-04-16 09:30:00,107.86,107.86,107.76,107.81,17515.0,96.6386,96.6386,96.549,96.5938,17515.0
2019-04-16 09:40:00,107.79,107.82,107.66,107.67,8043.0,96.5759,96.6028,96.4594,96.4684,8043.0
2019-04-16 09:50:00,107.67,107.7,107.63,107.66,7223.0,96.4684,96.4952,96.4325,96.4594,7223.0
2019-04-16 10:00:00,107.7,107.71,107.63,107.63,9702.0,96.4952,96.5042,96.4325,96.4325,9702.0
2019-04-16 10:10:00,107.63,107.68,107.63,107.64,3507.0,96.4325,96.4773,96.4325,96.4415,3507.0
2019-04-16 10:20:00,107.62,107.63,107.56,107.56,2400.0,96.4236,96.4325,96.3698,96.3698,2400.0
2019-04-16 10:30:00,107.57,107.59,107.54,107.57,6158.0,96.3788,96.3967,96.3519,96.3788,6158.0
2019-04-16 10:40:00,107.59,107.59,107.48,107.48,6465.0,96.3967,96.3967,96.2981,96.2981,6465.0
2019-04-16 10:50:00,107.48,107.52,107.46,107.46,8850.0,96.2981,96.334,96.2802,96.2802,8850.0
2019-04-16 11:00:00,107.47,107.5,107.43,107.47,7860.0,96.2892,96.3161,96.2533,96.2892,7860.0
2019-04-16 11:10:00,107.48,107.53,107.47,107.51,9280.0,96.2981,96.3429,96.2892,96.325,9280.0
2019-04-16 11:20:00,107.51,107.54,107.51,107.51,13731.0,96.325,96.3519,96.325,96.325,13731.0
2019-04-16 11:30:00,107.49,107.49,107.43,107.45,6115.0,96.3071,96.3071,96.2533,96.2713,6115.0
2019-04-16 11:40:00,107.44,107.47,107.42,107.46,4240.0,96.2623,96.2892,96.2444,96.2802,4240.0
2019-04-16 11:50:00,107.44,107.49,107.44,107.47,9767.0,96.2623,96.3071,96.2623,96.2892,9767.0
2019-04-16 12:00:00,107.44,107.5,107.44,107.5,9244.0,96.2623,96.3161,96.2623,96.3161,9244.0
2019-04-16 12:10:00,107.49,107.53,107.48,107.49,31528.0,96.3071,96.3429,96.2981,96.3071,31528.0
2019-04-16 12:20:00,107.47,107.48,107.44,107.46,14903.0,96.2892,96.2981,96.2623,96.2802,14903.0
2019-04-16 12:30:00,107.46,107.5,107.46,107.5,10356.0,96.2802,96.3161,96.2802,96.3161,10356.0
2019-04-16 12:40:00,107.5,107.5,107.47,107.48,15178.0,96.3161,96.3161,96.2892,96.2981,15178.0
2019-04-16 12:50:00,107.48,107.53,107.46,107.51,15489.0,96.2981,96.3429,96.2802,96.325,15489.0
2019-04-16 13:00:00,107.5,107.51,107.48,107.48,4947.0,96.3161,96.325,96.2981,96.2981,4947.0
2019-04-16 13:10:00,107.49,107.49,107.46,107.48,3513.0,96.3071,96.3071,96.2802,96.2981,3513.0
2019-04-16 13:20:00,107.47,107.49,107.43,107.43,6494.0,96.2892,96.3071,96.2533,96.2533,6494.0
2019-04-16 13:30:00,107.44,107.46,107.43,107.45,3593.0,96.2623,96.2802,96.2533,96.2713,3593.0
2019-04-16 13:40:00,107.46,107.46,107.43,107.43,21022.0,96.2802,96.2802,96.2533,96.2533,21022.0
2019-04-16 13:50:00,107.41,107.41,107.36,107.4,5909.0,96.2354,96.2354,96.1906,96.2265,5909.0
2019-04-16 14:00:00,107.36,107.37,107.3,107.34,25756.0,96.1906,96.1996,96.1369,96.1727,25756.0
2019-04-16 14:10:00,107.32,107.38,107.29,107.38,33104.0,96.1548,96.2085,96.1279,96.2085,33104.0
2019-04-16 14:20:00,107.39,107.44,107.36,107.44,14920.0,96.2175,96.2623,96.1906,96.2623,14920.0
2019-04-16 14:30:00,107.47,107.51,107.45,107.46,13314.0,96.2892,96.325,96.2713,96.2802,13314.0
2019-04-16 14:40:00,107.47,107.51,107.47,107.49,3696.0,96.2892,96.325,96.2892,96.3071,3696.0
2019-04-16 14:50:00,107.5,107.52,107.47,107.5,8336.0,96.3161,96.334,96.2892,96.3161,8336.0
2019-04-16 15:00:00,107.5,107.54,107.48,107.54,23890.0,96.3161,96.3519,96.2981,96.3519,23890.0
2019-04-16 15:10:00,107.54,107.56,107.52,107.54,17555.0,96.3519,96.3698,96.334,96.3519,17555.0
2019-04-16 15:20:00,107.54,107.55,107.51,107.53,8508.0,96.3519,96.3609,96.325,96.3429,8508.0
2019-04-16 15:30:00,107.53,107.53,107.28,107.37,25631.0,96.3429,96.3429,96.1189,96.1996,25631.0
2019-04-16 15:40:00,107.37,107.41,107.33,107.4,12434.0,96.1996,96.2354,96.1637,96.2265,12434.0
2019-04-16 15:50:00,107.41,107.5,107.39,107.5,40024.0,96.2354,96.3161,96.2175,96.3161,40024.0
2019-04-17 09:30:00,107.9,108.0,107.69,107.71,25798.0,96.6744,96.764,96.4863,96.5042,25798.0
2019-04-17 09:40:00,107.72,107.72,107.52,107.53,18806.0,96.5132,96.5132,96.334,96.3429,18806.0
2019-04-17 09:50:00,107.57,107.58,107.46,107.49,3286.0,96.3788,96.3877,96.2802,96.3071,3286.0
2019-04-17 10:00:00,107.44,107.44,107.2,107.2,9230.0,96.2623,96.2623,96.0473,96.0473,9230.0
2019-04-17 10:10:00,107.2,107.22,107.2,107.21,1284.0,96.0473,96.0652,96.0473,96.0562,1284.0
2019-04-17 10:20:00,107.19,107.37,107.18,107.37,63863.0,96.0383,96.1996,96.0293,96.1996,63863.0
2019-04-17 10:30:00,107.38,107.44,107.36,107.4,11300.0,96.2085,96.2623,96.1906,96.2265,11300.0
2019-04-17 10:40:00,107.38,107.4,107.33,107.33,7313.0,96.2085,96.2265,96.1637,96.1637,7313.0
2019-04-17 10:50:00,107.34,107.34,107.19,107.19,11417.0,96.1727,96.1727,96.0383,96.0383,11417.0
2019-04-17 11:00:00,107.19,107.34,107.18,107.31,13132.0,96.0383,96.1727,96.0293,96.1458,13132.0
2019-04-17 11:10:00,107.27,107.27,107.21,107.22,3765.0,96.11,96.11,96.0562,96.0652,3765.0
2019-04-17 11:20:00,107.23,107.23,107.13,107.13,3694.0,96.0741,96.0741,95.9845,95.9845,3694.0
2019-04-17 11:30:00,107.11,107.12,106.99,107.06,8526.0,95.9666,95.9756,95.8591,95.9218,8526.0
2019-04-17 11:40:00,107.06,107.18,107.04,107.18,16109.0,95.9218,96.0293,95.9039,96.0293,16109.0
2019-04-17 11:50:00,107.18,107.18,107.1,107.11,3774.0,96.0293,96.0293,95.9577,95.9666,3774.0
2019-04-17 12:00:00,107.04,107.06,106.93,106.95,3496.0,95.9039,95.9218,95.8054,95.8233,3496.0
2019-04-17 12:10:00,106.92,106.99,106.89,106.97,4858.0,95.7964,95.8591,95.7695,95.8412,4858.0
2019-04-17 12:20:00,106.98,107.04,106.96,107.04,10111.0,95.8502,95.9039,95.8322,95.9039,10111.0
2019-04-17 12:30:00,107.05,107.07,107.02,107.06,1419.0,95.9129,95.9308,95.886,95.9218,1419.0
2019-04-17 12:40:00,107.05,107.08,107.02,107.02,13139.0,95.9129,95.9397,95.886,95.886,13139.0
2019-04-17 12:50:00,107.02,107.07,107.01,107.06,3505.0,95.886,95.9308,95.877,95.9218,3505.0
2019-04-17 13:00:00,107.06,107.09,107.04,107.08,2687.0,95.9218,95.9487,95.9039,95.9397,2687.0
2019-04-17 13:10:00,107.08,107.09,107.06,107.08,3882.0,95.9397,95.9487,95.9218,95.9397,3882.0
2019-04-17 13:20:00,107.04,107.13,106.96,106.96,28259.0,95.9039,95.9845,95.8322,95.8322,28259.0
2019-04-17 13:30:00,107.0,107.06,107.0,107.03,5958.0,95.8681,95.9218,95.8681,95.895,5958.0
2019-04-17 13:40:00,107.05,107.06,107.0,107.01,3350.0,95.9129,95.9218,95.8681,95.877,3350.0
2019-04-17 13:50:00,106.96,106.97,106.93,106.96,3952.0,95.8322,95.8412,95.8054,95.8322,3952.0
2019-04-17 14:00:00,106.96,106.97,106.91,106.92,4002.0,95.8322,95.8412,95.7874,95.7964,4002.0
2019-04-17 14:10:00,106.91,106.93,106.84,106.92,10851.0,95.7874,95.8054,95.7247,95.7964,10851.0
2019-04-17 14:20:00,106.9,106.92,106.74,106.75,12978.0,95.7785,95.7964,95.6351,95.6441,12978.0
2019-04-17 14:30:00,106.79,106.86,106.78,106.86,7005.0,95.6799,95.7426,95.671,95.7426,7005.0
2019-04-17 14:40:00,106.87,106.88,106.83,106.86,4761.0,95.7516,95.7606,95.7158,95.7426,4761.0
2019-04-17 14:50:00,106.88,106.94,106.88,106.94,14053.0,95.7606,95.8143,95.7606,95.8143,14053.0
2019-04-17 15:00:00,106.96,107.0,106.96,106.96,6246.0,95.8322,95.8681,95.8322,95.8322,6246.0
2019-04-17 15:10:00,106.97,107.0,106.95,106.96,14251.0,95.8412,95.8681,95.8233,95.8322,14251.0
2019-04-17 15:20:00,106.95,106.97,106.93,106.94,5572.0,95.8233,95.8412,95.8054,95.8143,5572.0
2019-04-17 15:30:00,106.96,106.97,106.92,106.95,12295.0,95.8322,95.8412,95.7964,95.8233,12295.0
2019-04-17 15:40:00,106.96,107.0,106.91,106.94,17984.0,95.8322,95.8681,95.7874,95.8143,17984.0
2019-04-17 15:50:00,106.93,106.98,106.88,106.88,19343.0,95.8054,95.8502,95.7606,95.7606,19343.0
2019-04-18 09:30:00,107.15,107.15,106.91,107.03,11789.0,96.0025,96.0025,95.7874,95.895,11789.0
2019-04-18 09:40:00,107.08,107.17,107.07,107.17,2935.0,95.9397,96.0204,95.9308,96.0204,2935.0
2019-04-18 09:50:00,107.15,107.16,106.93,106.93,19729.0,96.0025,96.0114,95.8054,95.8054,19729.0
2019-04-18 10:00:00,106.92,106.94,106.82,106.83,59059.0,95.7964,95.8143,95.7068,95.7158,59059.0
2019-04-18 10:10:00,106.82,106.86,106.82,106.83,1790.0,95.7068,95.7426,95.7068,95.7158,1790.0
2019-04-18 10:20:00,106.8,106.81,106.7,106.72,8984.0,95.6889,95.6978,95.5993,95.6172,8984.0
2019-04-18 10:30:00,106.73,106.73,106.66,106.68,3923.0,95.6262,95.6262,95.5634,95.5814,3923.0
2019-04-18 10:40:00,106.65,106.73,106.62,106.71,3765.0,95.5545,95.6262,95.5276,95.6082,3765.0
2019-04-18 10:50:00,106.73,106.83,106.7,106.81,8904.0,95.6262,95.7158,95.5993,95.6978,8904.0
2019-04-18 11:00:00,106.83,106.94,106.8,106.92,21349.0,95.7158,95.8143,95.6889,95.7964,21349.0
2019-04-18 11:10:00,106.9,106.9,106.8,106.81,8666.0,95.7785,95.7785,95.6889,95.6978,8666.0
2019-04-18 11:20:00,106.8,106.8,106.71,106.73,11044.0,95.6889,95.6889,95.6082,95.6262,11044.0
2019-04-18 11:30:00,106.8,106.87,106.8,106.86,1952.0,95.6889,95.7516,95.6889,95.7426,1952.0
2019-04-18 11:40:00,106.9,106.97,106.89,106.97,2751.0,95.7785,95.8412,95.7695,95.8412,2751.0
2019-04-18 11:50:00,106.93,107.04,106.92,107.04,6778.0,95.8054,95.9039,95.7964,95.9039,6778.0
2019-04-18 12:00:00,107.05,107.09,107.03,107.08,5943.0,95.9129,95.9487,95.895,95.9397,5943.0
2019-04-18 12:10:00,107.07,107.16,107.07,107.16,13385.0,95.9308,96.0114,95.9308,96.0114,13385.0
2019-04-18 12:20:00,107.14,107.15,107.1,107.11,6854.0,95.9935,96.0025,95.9577,95.9666,6854.0
2019-04-18 12:30:00,107.13,107.16,107.11,107.12,3655.0,95.9845,96.0114,95.9666,95.9756,3655.0
2019-04-18 12:40:00,107.13,107.2,107.13,107.19,16990.0,95.9845,96.0473,95.9845,96.0383,16990.0
2019-04-18 12:50:00,107.18,107.19,107.13,107.13,9250.0,96.0293,96.0383,95.9845,95.9845,9250.0
2019-04-18 13:00:00,107.1,107.1,107.07,107.08,9480.0,95.9577,95.9577,95.9308,95.9397,9480.0
2019-04-18 13:10:00,107.09,107.12,107.08,107.11,11489.0,95.9487,95.9756,95.9397,95.9666,11489.0
2019-04-18 13:20:00,107.11,107.14,107.11,107.14,5445.0,95.9666,95.9935,95.9666,95.9935,5445.0
2019-04-18 13:30:00,107.14,107.17,107.1,107.11,5248.0,95.9935,96.0204,95.9577,95.9666,5248.0
2019-04-18 13:40:00,107.11,107.17,107.08,107.16,6038.0,95.9666,96.0204,95.9397,96.0114,6038.0
2019-04-18 13:50:00,107.15,107.18,107.15,107.16,16500.0,96.0025,96.0293,96.0025,96.0114,16500.0
2019-04-18 14:00:00,107.16,107.17,107.09,107.11,28322.0,96.0114,96.0204,95.9487,95.9666,28322.0
2019-04-18 14:10:00,107.11,107.13,107.1,107.12,5682.0,95.9666,95.9845,95.9577,95.9756,5682.0
2019-04-18 14:20:00,107.13,107.16,107.12,107.15,10012.0,95.9845,96.0114,95.9756,96.0025,10012.0
2019-04-18 14:30:00,107.14,107.17,107.12,107.12,5659.0,95.9935,96.0204,95.9756,95.9756,5659.0
2019-04-18 14:40:00,107.13,107.22,107.13,107.21,28054.0,95.9845,96.0652,95.9845,96.0562,28054.0
2019-04-18 14:50:00,107.21,107.22,107.2,107.21,9152.0,96.0562,96.0652,96.0473,96.0562,9152.0
2019-04-18 15:00:00,107.21,107.22,107.17,107.17,8665.0,96.0562,96.0652,96.0204,96.0204,8665.0
2019-04-18 15:10:00,107.16,107.21,107.16,107.21,3776.0,96.0114,96.0562,96.0114,96.0562,3776.0
2019-04-18 15:20:00,107.21,107.23,107.2,107.2,4421.0,96.0562,96.0741,96.0473,96.0473,4421.0
2019-04-18 15:30:00,107.19,107.19,107.1,107.11,29805.0,96.0383,96.0383,95.9577,95.9666,29805.0
2019-04-18 15:40:00,107.13,107.16,107.09,107.14,21296.0,95.9845,96.0114,95.9487,95.9935,21296.0
2019-04-18 15:50:00,107.13,107.14,107.02,107.1,51972.0,95.9845,95.9935,95.886,95.9577,51972.0
2019-04-22 09:30:00,106.88,106.98,106.79,106.81,11194.0,95.7606,95.8502,95.6799,95.6978,11194.0
2019-04-22 09:40:00,106.83,106.98,106.83,106.95,9011.0,95.7158,95.8502,95.7158,95.8233,9011.0
2019-04-22 09:50:00,106.92,106.94,106.89,106.91,6312.0,95.7964,95.8143,95.7695,95.7874,6312.0
2019-04-22 10:00:00,106.94,106.95,106.81,106.82,8040.0,95.8143,95.8233,95.6978,95.7068,8040.0
2019-04-22 10:10:00,106.81,106.81,106.74,106.75,4211.0,95.6978,95.6978,95.6351,95.6441,4211.0
2019-04-22 10:20:00,106.74,106.82,106.71,106.82,2840.0,95.6351,95.7068,95.6082,95.7068,2840.0
2019-04-22 10:30:00,106.81,106.85,106.78,106.79,8041.0,95.6978,95.7337,95.671,95.6799,8041.0
2019-04-22 10:40:00,106.79,106.9,106.74,106.89,13946.0,95.6799,95.7785,95.6351,95.7695,13946.0
2019-04-22 10:50:00,106.9,106.91,106.83,106.85,14027.0,95.7785,95.7874,95.7158,95.7337,14027.0
2019-04-22 11:00:00,106.86,106.86,106.74,106.79,990.0,95.7426,95.7426,95.6351,95.6799,990.0
2019-04-22 11:10:00,106.82,106.85,106.79,106.83,3745.0,95.7068,95.7337,95.6799,95.7158,3745.0
2019-04-22 11:20:00,106.87,106.88,106.79,106.82,8220.0,95.7516,95.7606,95.6799,95.7068,8220.0
2019-04-22 11:30:00,106.84,106.87,106.82,106.85,4528.0,95.7247,95.7516,95.7068,95.7337,4528.0
2019-04-22 11:40:00,106.87,106.92,106.86,106.87,3792.0,95.7516,95.7964,95.7426,95.7516,3792.0
2019-04-22 11:50:00,106.83,106.87,106.83,106.86,8260.0,95.7158,95.7516,95.7158,95.7426,8260.0
2019-04-22 12:00:00,106.82,106.87,106.82,106.85,6927.0,95.7068,95.7516,95.7068,95.7337,6927.0
2019-04-22 12:10:00,106.84,106.85,106.79,106.82,5435.0,95.7247,95.7337,95.6799,95.7068,5435.0
2019-04-22 12:20:00,106.81,106.85,106.78,106.85,11654.0,95.6978,95.7337,95.671,95.7337,11654.0
2019-04-22 12:30:00,106.84,106.87,106.83,106.86,2866.0,95.7247,95.7516,95.7158,95.7426,2866.0
2019-04-22 12:40:00,106.86,106.89,106.86,106.87,8213.0,95.7426,95.7695,95.7426,95.7516,8213.0
2019-04-22 12:50:00,106.86,106.87,106.84,106.87,3284.0,95.7426,95.7516,95.7247,95.7516,3284.0
2019-04-22 13:00:00,106.86,106.86,106.81,106.81,2260.0,95.7426,95.7426,95.6978,95.6978,2260.0
2019-04-22 13:10:00,106.82,106.83,106.8,106.81,2924.0,95.7068,95.7158,95.6889,95.6978,2924.0
2019-04-22 13:20:00,106.83,106.87,106.82,106.84,11826.0,95.7158,95.7516,95.7068,95.7247,11826.0
2019-04-22 13:30:00,106.83,106.84,106.8,106.82,10352.0,95.7158,95.7247,95.6889,95.7068,10352.0
2019-04-22 13:40:00,106.82,106.85,106.81,106.84,3040.0,95.7068,95.7337,95.6978,95.7247,3040.0
2019-04-22 13:50:00,106.84,106.85,106.79,106.81,2310.0,95.7247,95.7337,95.6799,95.6978,2310.0
2019-04-22 14:00:00,106.82,106.82,106.77,106.8,5685.0,95.7068,95.7068,95.662,95.6889,5685.0
2019-04-22 14:10:00,106.79,106.8,106.77,106.78,5172.0,95.6799,95.6889,95.662,95.671,5172.0
2019-04-22 14:20:00,106.78,106.79,106.76,106.76,8150.0,95.671,95.6799,95.653,95.653,8150.0
2019-04-22 14:30:00,106.76,106.78,106.68,106.69,119012.0,95.653,95.671,95.5814,95.5903,119012.0
2019-04-22 14:40:00,106.7,106.72,106.69,106.7,7654.0,95.5993,95.6172,95.5903,95.5993,7654.0
2019-04-22 14:50:00,106.69,106.74,106.68,106.72,10764.0,95.5903,95.6351,95.5814,95.6172,10764.0
2019-04-22 15:00:00,106.72,106.72,106.65,106.66,16497.0,95.6172,95.6172,95.5545,95.5634,16497.0
2019-04-22 15:10:00,106.68,106.76,106.68,106.75,11972.0,95.5814,95.653,95.5814,95.6441,11972.0
2019-04-22 15:20:00,106.75,106.76,106.71,106.71,7423.0,95.6441,95.653,95.6082,95.6082,7423.0
2019-04-22 15:30:00,106.72,106.8,106.71,106.79,20558.0,95.6172,95.6889,95.6082,95.6799,20558.0
2019-04-22 15:40:00,106.82,106.84,106.8,106.84,14715.0,95.7068,95.7247,95.6889,95.7247,14715.0
2019-04-22 15:50:00,106.85,106.91,106.83,106.85,20555.0,95.7337,95.7874,95.7158,95.7337,20555.0
2019-04-23 09:30:00,107.02,107.15,107.01,107.14,16509.0,95.886,96.0025,95.877,95.9935,16509.0
2019-04-23 09:40:00,107.17,107.21,107.05,107.07,2929.0,96.0204,96.0562,95.9129,95.9308,2929.0
2019-04-23 09:50:00,107.08,107.12,107.06,107.11,13738.0,95.9397,95.9756,95.9218,95.9666,13738.0
2019-04-23 10:00:00,107.11,107.25,107.11,107.16,18236.0,95.9666,96.0921,95.9666,96.0114,18236.0
2019-04-23 10:10:00,107.12,107.24,107.12,107.15,5844.0,95.9756,96.0831,95.9756,96.0025,5844.0
2019-04-23 10:20:00,107.12,107.25,107.11,107.25,6785.0,95.9756,96.0921,95.9666,96.0921,6785.0
2019-04-23 10:30:00,107.27,107.28,107.21,107.28,11480.0,96.11,96.1189,96.0562,96.1189,11480.0
2019-04-23 10:40:00,107.31,107.37,107.25,107.26,8509.0,96.1458,96.1996,96.0921,96.101,8509.0
2019-04-23 10:50:00,107.26,107.36,107.26,107.35,8931.0,96.101,96.1906,96.101,96.1817,8931.0
2019-04-23 11:00:00,107.36,107.43,107.36,107.42,5611.0,96.1906,96.2533,96.1906,96.2444,5611.0
2019-04-23 11:10:00,107.44,107.56,107.44,107.56,4645.0,96.2623,96.3698,96.2623,96.3698,4645.0
2019-04-23 11:20:00,107.56,107.64,107.53,107.64,9453.0,96.3698,96.4415,96.3429,96.4415,9453.0
2019-04-23 11:30:00,107.64,107.74,107.64,107.72,13461.0,96.4415,96.5311,96.4415,96.5132,13461.0
2019-04-23 11:40:00,107.7,107.75,107.67,107.74,15584.0,96.4952,96.54,96.4684,96.5311,15584.0
2019-04-23 11:50:00,107.74,107.8,107.71,107.77,19523.0,96.5311,96.5848,96.5042,96.558,19523.0
2019-04-23 12:00:00,107.78,107.97,107.78,107.96,22869.0,96.5669,96.7372,96.5669,96.7282,22869.0
2019-04-23 12:10:00,107.95,107.95,107.9,107.93,5155.0,96.7192,96.7192,96.6744,96.7013,5155.0
2019-04-23 12:20:00,107.94,107.94,107.86,107.86,6795.0,96.7103,96.7103,96.6386,96.6386,6795.0
2019-04-23 12:30:00,107.87,107.87,107.81,107.82,8009.0,96.6476,96.6476,96.5938,96.6028,8009.0
2019-04-23 12:40:00,107.83,107.85,107.81,107.82,6518.0,96.6117,96.6296,96.5938,96.6028,6518.0
2019-04-23 12:50:00,107.81,107.83,107.79,107.83,6977.0,96.5938,96.6117,96.5759,96.6117,6977.0
2019-04-23 13:00:00,107.84,107.87,107.82,107.83,7009.0,96.6207,96.6476,96.6028,96.6117,7009.0
2019-04-23 13:10:00,107.84,107.87,107.83,107.85,4733.0,96.6207,96.6476,96.6117,96.6296,4733.0
2019-04-23 13:20:00,107.86,107.87,107.82,107.83,32264.0,96.6386,96.6476,96.6028,96.6117,32264.0
2019-04-23 13:30:00,107.83,107.84,107.82,107.83,10304.0,96.6117,96.6207,96.6028,96.6117,10304.0
2019-04-23 13:40:00,107.83,107.86,107.82,107.84,10556.0,96.6117,96.6386,96.6028,96.6207,10556.0
2019-04-23 13:50:00,107.85,107.85,107.82,107.84,2411.0,96.6296,96.6296,96.6028,96.6207,2411.0
2019-04-23 14:00:00,107.82,107.86,107.79,107.85,23109.0,96.6028,96.6386,96.5759,96.6296,23109.0
2019-04-23 14:10:00,107.86,107.89,107.85,107.87,10658.0,96.6386,96.6655,96.6296,96.6476,10658.0
2019-04-23 14:20:00,107.87,107.9,107.83,107.88,11255.0,96.6476,96.6744,96.6117,96.6565,11255.0
2019-04-23 14:30:00,107.87,107.9,107.87,107.87,7922.0,96.6476,96.6744,96.6476,96.6476,7922.0
2019-04-23 14:40:00,107.88,107.92,107.87,107.88,8716.0,96.6565,96.6924,96.6476,96.6565,8716.0
2019-04-23 14:50:00,107.88,107.89,107.85,107.86,21648.0,96.6565,96.6655,96.6296,96.6386,21648.0
2019-04-23 15:00:00,107.85,107.86,107.78,107.84,14621.0,96.6296,96.6386,96.5669,96.6207,14621.0
2019-04-23 15:10:00,107.84,107.88,107.82,107.84,11640.0,96.6207,96.6565,96.6028,96.6207,11640.0
2019-04-23 15:20:00,107.85,107.85,107.78,107.79,9195.0,96.6296,96.6296,96.5669,96.5759,9195.0
2019-04-23 15:30:00,107.8,107.82,107.76,107.78,21221.0,96.5848,96.6028,96.549,96.5669,21221.0
2019-04-23 15:40:00,107.77,107.78,107.75,107.77,13442.0,96.558,96.5669,96.54,96.558,13442.0
2019-04-23 15:50:00,107.79,107.88,107.78,107.84,33869.0,96.5759,96.6565,96.5669,96.6207,33869.0
2019-04-24 09:30:00,107.87,107.9,107.75,107.87,55918.0,96.6476,96.6744,96.54,96.6476,55918.0
2019-04-24 09:40:00,107.89,107.92,107.76,107.82,20273.0,96.6655,96.6924,96.549,96.6028,20273.0
2019-04-24 09:50:00,107.81,107.92,107.8,107.91,8692.0,96.5938,96.6924,96.5848,96.6834,8692.0
2019-04-24 10:00:00,107.91,107.94,107.86,107.86,15916.0,96.6834,96.7103,96.6386,96.6386,15916.0
2019-04-24 10:10:00,107.88,107.99,107.88,107.95,7014.0,96.6565,96.7551,96.6565,96.7192,7014.0
2019-04-24 10:20:00,107.97,108.01,107.95,107.99,11289.0,96.7372,96.773,96.7192,96.7551,11289.0
2019-04-24 10:30:00,107.99,108.1,107.96,108.05,8376.0,96.7551,96.8536,96.7282,96.8088,8376.0
2019-04-24 10:40:00,108.03,108.07,107.98,108.01,7397.0,96.7909,96.8268,96.7461,96.773,7397.0
2019-04-24 10:50:00,108.0,108.09,107.98,108.09,12054.0,96.764,96.8447,96.7461,96.8447,12054.0
2019-04-24 11:00:00,108.09,108.12,108.04,108.05,18523.0,96.8447,96.8716,96.7999,96.8088,18523.0
2019-04-24 11:10:00,108.06,108.08,108.01,108.03,7874.0,96.8178,96.8357,96.773,96.7909,7874.0
2019-04-24 11:20:00,108.04,108.04,108.0,108.0,1662.0,96.7999,96.7999,96.764,96.764,1662.0
2019-04-24 11:30:00,108.02,108.06,107.99,108.05,4632.0,96.782,96.8178,96.7551,96.8088,4632.0
2019-04-24 11:40:00,108.06,108.09,107.98,107.98,11787.0,96.8178,96.8447,96.7461,96.7461,11787.0
2019-04-24 11:50:00,107.95,107.96,107.91,107.93,10404.0,96.7192,96.7282,96.6834,96.7013,10404.0
2019-04-24 12:00:00,107.94,107.94,107.86,107.9,6101.0,96.7103,96.7103,96.6386,96.6744,6101.0
2019-04-24 12:10:00,107.91,107.96,107.9,107.95,8567.0,96.6834,96.7282,96.6744,96.7192,8567.0
2019-04-24 12:20:00,107.96,107.99,107.95,107.97,6053.0,96.7282,96.7551,96.7192,96.7372,6053.0
2019-04-24 12:30:00,107.98,108.02,107.98,107.99,7324.0,96.7461,96.782,96.7461,96.7551,7324.0
2019-04-24 12:40:00,107.99,108.0,107.96,107.98,12525.0,96.7551,96.764,96.7282,96.7461,12525.0
2019-04-24 12:50:00,107.99,107.99,107.86,107.87,16531.0,96.7551,96.7551,96.6386,96.6476,16531.0
2019-04-24 13:00:00,107.86,107.86,107.77,107.78,8755.0,96.6386,96.6386,96.558,96.5669,8755.0
2019-04-24 13:10:00,107.78,107.8,107.72,107.8,7043.0,96.5669,96.5848,96.5132,96.5848,7043.0
2019-04-24 13:20:00,107.81,107.88,107.81,107.87,5225.0,96.5938,96.6565,96.5938,96.6476,5225.0
2019-04-24 13:30:00,107.9,107.93,107.9,107.93,5611.0,96.6744,96.7013,96.6744,96.7013,5611.0
2019-04-24 13:40:00,107.94,107.94,107.89,107.92,2249.0,96.7103,96.7103,96.6655,96.6924,2249.0
2019-04-24 13:50:00,107.93,107.95,107.89,107.9,12405.0,96.7013,96.7192,96.6655,96.6744,12405.0
2019-04-24 14:00:00,107.86,107.95,107.86,107.91,32031.0,96.6386,96.7192,96.6386,96.6834,32031.0
2019-04-24 14:10:00,107.91,107.93,107.89,107.93,4976.0,96.6834,96.7013,96.6655,96.7013,4976.0
2019-04-24 14:20:00,107.93,107.94,107.89,107.9,13290.0,96.7013,96.7103,96.6655,96.6744,13290.0
2019-04-24 14:30:00,107.91,107.93,107.89,107.92,9118.0,96.6834,96.7013,96.6655,96.6924,9118.0
2019-04-24 14:40:00,107.92,108.01,107.92,108.01,5081.0,96.6924,96.773,96.6924,96.773,5081.0
2019-04-24 14:50:00,108.01,108.04,108.01,108.03,8834.0,96.773,96.7999,96.773,96.7909,8834.0
2019-04-24 15:00:00,108.04,108.08,108.03,108.07,5845.0,96.7999,96.8357,96.7909,96.8268,5845.0
2019-04-24 15:10:00,108.07,108.08,108.03,108.06,8978.0,96.8268,96.8357,96.7909,96.8178,8978.0
2019-04-24 15:20:00,108.07,108.09,108.02,108.03,10135.0,96.8268,96.8447,96.782,96.7909,10135.0
2019-04-24 15:30:00,108.03,108.06,107.97,107.98,13151.0,96.7909,96.8178,96.7372,96.7461,13151.0
2019-04-24 15:40:00,107.97,108.06,107.95,108.0,13422.0,96.7372,96.8178,96.7192,96.764,13422.0
2019-04-24 15:50:00,107.98,107.98,107.82,107.83,61879.0,96.7461,96.7461,96.6028,96.6117,61879.0
2019-04-25 09:30:00,107.16,107.51,107.07,107.15,75299.0,96.0114,96.325,95.9308,96.0025,75299.0
2019-04-25 09:40:00,107.16,107.19,106.96,107.17,9462.0,96.0114,96.0383,95.8322,96.0204,9462.0
2019-04-25 09:50:00,107.16,107.26,107.09,107.26,19848.0,96.0114,96.101,95.9487,96.101,19848.0
2019-04-25 10:00:00,107.28,107.31,107.19,107.19,10766.0,96.1189,96.1458,96.0383,96.0383,10766.0
2019-04-25 10:10:00,107.15,107.15,106.86,106.9,8872.0,96.0025,96.0025,95.7426,95.7785,8872.0
2019-04-25 10:20:00,106.88,106.93,106.77,106.87,4456.0,95.7606,95.8054,95.662,95.7516,4456.0
2019-04-25 10:30:00,106.83,106.97,106.69,106.96,13023.0,95.7158,95.8412,95.5903,95.8322,13023.0
2019-04-25 10:40:00,106.92,107.01,106.92,107.0,3501.0,95.7964,95.877,95.7964,95.8681,3501.0
2019-04-25 10:50:00,107.04,107.08,106.96,107.06,5948.0,95.9039,95.9397,95.8322,95.9218,5948.0
2019-04-25 11:00:00,107.06,107.18,107.06,107.13,8386.0,95.9218,96.0293,95.9218,95.9845,8386.0
2019-04-25 11:10:00,107.1,107.18,107.03,107.11,3947.0,95.9577,96.0293,95.895,95.9666,3947.0
2019-04-25 11:20:00,107.13,107.33,107.13,107.3,10129.0,95.9845,96.1637,95.9845,96.1369,10129.0
2019-04-25 11:30:00,107.31,107.45,107.31,107.44,43003.0,96.1458,96.2713,96.1458,96.2623,43003.0
2019-04-25 11:40:00,107.44,107.5,107.44,107.45,6150.0,96.2623,96.3161,96.2623,96.2713,6150.0
2019-04-25 11:50:00,107.45,107.49,107.43,107.45,5600.0,96.2713,96.3071,96.2533,96.2713,5600.0
2019-04-25 12:00:00,107.44,107.46,107.41,107.41,6588.0,96.2623,96.2802,96.2354,96.2354,6588.0
2019-04-25 12:10:00,107.39,107.41,107.34,107.35,6200.0,96.2175,96.2354,96.1727,96.1817,6200.0
2019-04-25 12:20:00,107.35,107.37,107.29,107.29,11532.0,96.1817,96.1996,96.1279,96.1279,11532.0
2019-04-25 12:30:00,107.29,107.38,107.28,107.38,2788.0,96.1279,96.2085,96.1189,96.2085,2788.0
2019-04-25 12:40:00,107.36,107.39,107.33,107.39,2632.0,96.1906,96.2175,96.1637,96.2175,2632.0
2019-04-25 12:50:00,107.38,107.43,107.36,107.43,6870.0,96.2085,96.2533,96.1906,96.2533,6870.0
2019-04-25 13:00:00,107.44,107.45,107.36,107.36,5338.0,96.2623,96.2713,96.1906,96.1906,5338.0
2019-04-25 13:10:00,107.37,107.4,107.34,107.39,4468.0,96.1996,96.2265,96.1727,96.2175,4468.0
2019-04-25 13:20:00,107.39,107.46,107.39,107.46,7323.0,96.2175,96.2802,96.2175,96.2802,7323.0
2019-04-25 13:30:00,107.45,107.46,107.43,107.45,3271.0,96.2713,96.2802,96.2533,96.2713,3271.0
2019-04-25 13:40:00,107.45,107.46,107.41,107.42,5979.0,96.2713,96.2802,96.2354,96.2444,5979.0
2019-04-25 13:50:00,107.42,107.43,107.35,107.42,8293.0,96.2444,96.2533,96.1817,96.2444,8293.0
2019-04-25 14:00:00,107.45,107.5,107.44,107.46,7098.0,96.2713,96.3161,96.2623,96.2802,7098.0
2019-04-25 14:10:00,107.47,107.48,107.44,107.48,7856.0,96.2892,96.2981,96.2623,96.2981,7856.0
2019-04-25 14:20:00,107.46,107.49,107.41,107.42,65030.0,96.2802,96.3071,96.2354,96.2444,65030.0
2019-04-25 14:30:00,107.43,107.43,107.39,107.41,16885.0,96.2533,96.2533,96.2175,96.2354,16885.0
2019-04-25 14:40:00,107.43,107.44,107.39,107.4,4446.0,96.2533,96.2623,96.2175,96.2265,4446.0
2019-04-25 14:50:00,107.4,107.43,107.38,107.4,22498.0,96.2265,96.2533,96.2085,96.2265,22498.0
2019-04-25 15:00:00,107.4,107.4,107.28,107.29,12450.0,96.2265,96.2265,96.1189,96.1279,12450.0
2019-04-25 15:10:00,107.29,107.31,107.25,107.3,12008.0,96.1279,96.1458,96.0921,96.1369,12008.0
2019-04-25 15:20:00,107.31,107.36,107.3,107.35,7357.0,96.1458,96.1906,96.1369,96.1817,7357.0
2019-04-25 15:30:00,107.37,107.4,107.33,107.36,12548.0,96.1996,96.2265,96.1637,96.1906,12548.0
2019-04-25 15:40:00,107.37,107.44,107.35,107.36,8312.0,96.1996,96.2623,96.1817,96.1906,8312.0
2019-04-25 15:50:00,107.36,107.38,107.19,107.19,42077.0,96.1906,96.2085,96.0383,96.0383,42077.0
2019-04-26 09:30:00,107.26,107.33,107.02,107.02,24801.0,96.101,96.1637,95.886,95.886,24801.0
2019-04-26 09:40:00,107.17,107.18,107.09,107.09,2283.0,96.0204,96.0293,95.9487,95.9487,2283.0
2019-04-26 09:50:00,107.18,107.22,107.07,107.15,19385.0,96.0293,96.0652,95.9308,96.0025,19385.0
2019-04-26 10:00:00,107.16,107.23,107.07,107.09,9010.0,96.0114,96.0741,95.9308,95.9487,9010.0
2019-04-26 10:10:00,107.13,107.18,107.1,107.15,4310.0,95.9845,96.0293,95.9577,96.0025,4310.0
2019-04-26 10:20:00,107.16,107.32,107.16,107.31,8014.0,96.0114,96.1548,96.0114,96.1458,8014.0
2019-04-26 10:30:00,107.29,107.39,107.29,107.37,4431.0,96.1279,96.2175,96.1279,96.1996,4431.0
2019-04-26 10:40:00,107.33,107.34,107.28,107.34,7219.0,96.1637,96.1727,96.1189,96.1727,7219.0
2019-04-26 10:50:00,107.34,107.4,107.29,107.32,8376.0,96.1727,96.2265,96.1279,96.1548,8376.0
2019-04-26 11:00:00,107.31,107.34,107.25,107.33,11127.0,96.1458,96.1727,96.0921,96.1637,11127.0
2019-04-26 11:10:00,107.33,107.5,107.33,107.49,28367.0,96.1637,96.3161,96.1637,96.3071,28367.0
2019-04-26 11:20:00,107.48,107.59,107.48,107.59,11511.0,96.2981,96.3967,96.2981,96.3967,11511.0
2019-04-26 11:30:00,107.6,107.61,107.54,107.58,15393.0,96.4056,96.4146,96.3519,96.3877,15393.0
2019-04-26 11:40:00,107.57,107.67,107.57,107.63,3559.0,96.3788,96.4684,96.3788,96.4325,3559.0
2019-04-26 11:50:00,107.62,107.65,107.55,107.57,7503.0,96.4236,96.4504,96.3609,96.3788,7503.0
2019-04-26 12:00:00,107.56,107.65,107.56,107.63,8014.0,96.3698,96.4504,96.3698,96.4325,8014.0
2019-04-26 12:10:00,107.65,107.7,107.62,107.67,17661.0,96.4504,96.4952,96.4236,96.4684,17661.0
2019-04-26 12:20:00,107.62,107.63,107.6,107.6,28711.0,96.4236,96.4325,96.4056,96.4056,28711.0
2019-04-26 12:30:00,107.6,107.67,107.6,107.61,15631.0,96.4056,96.4684,96.4056,96.4146,15631.0
2019-04-26 12:40:00,107.6,107.6,107.54,107.58,11815.0,96.4056,96.4056,96.3519,96.3877,11815.0
2019-04-26 12:50:00,107.56,107.58,107.56,107.57,8024.0,96.3698,96.3877,96.3698,96.3788,8024.0
2019-04-26 13:00:00,107.53,107.56,107.51,107.52,5908.0,96.3429,96.3698,96.325,96.334,5908.0
2019-04-26 13:10:00,107.52,107.54,107.49,107.51,10672.0,96.334,96.3519,96.3071,96.325,10672.0
2019-04-26 13:20:00,107.52,107.54,107.51,107.54,5969.0,96.334,96.3519,96.325,96.3519,5969.0
2019-04-26 13:30:00,107.53,107.57,107.5,107.55,7554.0,96.3429,96.3788,96.3161,96.3609,7554.0
2019-04-26 13:40:00,107.51,107.55,107.48,107.54,4930.0,96.325,96.3609,96.2981,96.3519,4930.0
2019-04-26 13:50:00,107.53,107.54,107.51,107.53,3513.0,96.3429,96.3519,96.325,96.3429,3513.0
2019-04-26 14:00:00,107.54,107.54,107.41,107.5,17277.0,96.3519,96.3519,96.2354,96.3161,17277.0
2019-04-26 14:10:00,107.52,107.52,107.46,107.52,16132.0,96.334,96.334,96.2802,96.334,16132.0
2019-04-26 14:20:00,107.54,107.58,107.53,107.56,4709.0,96.3519,96.3877,96.3429,96.3698,4709.0
2019-04-26 14:30:00,107.57,107.59,107.55,107.56,20752.0,96.3788,96.3967,96.3609,96.3698,20752.0
2019-04-26 14:40:00,107.57,107.57,107.55,107.55,2010.0,96.3788,96.3788,96.3609,96.3609,2010.0
2019-04-26 14:50:00,107.55,107.58,107.53,107.56,5004.0,96.3609,96.3877,96.3429,96.3698,5004.0
2019-04-26 15:00:00,107.58,107.72,107.58,107.65,21577.0,96.3877,96.5132,96.3877,96.4504,21577.0
2019-04-26 15:10:00,107.66,107.67,107.61,107.65,7938.0,96.4594,96.4684,96.4146,96.4504,7938.0
2019-04-26 15:20:00,107.66,107.68,107.63,107.67,9503.0,96.4594,96.4773,96.4325,96.4684,9503.0
2019-04-26 15:30:00,107.64,107.78,107.64,107.78,12133.0,96.4415,96.5669,96.4415,96.5669,12133.0
2019-04-26 15:40:00,107.79,107.8,107.69,107.69,19116.0,96.5759,96.5848,96.4863,96.4863,19116.0
2019-04-26 15:50:00,107.71,107.84,107.64,107.84,39970.0,96.5042,96.6207,96.4415,96.6207,39970.0
2019-04-29 09:30:00,107.88,107.97,107.82,107.89,18771.0,96.6565,96.7372,96.6028,96.6655,18771.0
2019-04-29 09:40:00,107.91,108.07,107.91,108.07,1530.0,96.6834,96.8268,96.6834,96.8268,1530.0
2019-04-29 09:50:00,107.97,108.06,107.94,107.97,5534.0,96.7372,96.8178,96.7103,96.7372,5534.0
2019-04-29 10:00:00,107.98,107.98,107.79,107.82,9739.0,96.7461,96.7461,96.5759,96.6028,9739.0
2019-04-29 10:10:00,107.83,107.9,107.82,107.88,7820.0,96.6117,96.6744,96.6028,96.6565,7820.0
2019-04-29 10:20:00,107.93,107.93,107.87,107.89,1934.0,96.7013,96.7013,96.6476,96.6655,1934.0
2019-04-29 10:30:00,107.9,107.97,107.87,107.97,9944.0,96.6744,96.7372,96.6476,96.7372,9944.0
2019-04-29 10:40:00,107.97,108.01,107.93,108.01,3557.0,96.7372,96.773,96.7013,96.773,3557.0
2019-04-29 10:50:00,108.02,108.02,107.96,107.98,2717.0,96.782,96.782,96.7282,96.7461,2717.0
2019-04-29 11:00:00,107.95,107.99,107.93,107.93,2573.0,96.7192,96.7551,96.7013,96.7013,2573.0
2019-04-29 11:10:00,107.95,107.98,107.88,107.88,6488.0,96.7192,96.7461,96.6565,96.6565,6488.0
2019-04-29 11:20:00,107.89,107.93,107.85,107.9,3729.0,96.6655,96.7013,96.6296,96.6744,3729.0
2019-04-29 11:30:00,107.88,107.94,107.88,107.88,6781.0,96.6565,96.7103,96.6565,96.6565,6781.0
2019-04-29 11:40:00,107.88,107.95,107.87,107.92,8843.0,96.6565,96.7192,96.6476,96.6924,8843.0
2019-04-29 11:50:00,107.92,107.95,107.91,107.91,6362.0,96.6924,96.7192,96.6834,96.6834,6362.0
2019-04-29 12:00:00,107.9,107.99,107.87,107.97,7378.0,96.6744,96.7551,96.6476,96.7372,7378.0
2019-04-29 12:10:00,107.98,108.01,107.98,108.01,3819.0,96.7461,96.773,96.7461,96.773,3819.0
2019-04-29 12:20:00,108.01,108.09,108.01,108.09,3565.0,96.773,96.8447,96.773,96.8447,3565.0
2019-04-29 12:30:00,108.1,108.11,108.07,108.1,4724.0,96.8536,96.8626,96.8268,96.8536,4724.0
2019-04-29 12:40:00,108.1,108.11,108.06,108.11,4011.0,96.8536,96.8626,96.8178,96.8626,4011.0
2019-04-29 12:50:00,108.12,108.14,108.09,108.11,3233.0,96.8716,96.8895,96.8447,96.8626,3233.0
2019-04-29 13:00:00,108.11,108.11,108.07,108.09,2244.0,96.8626,96.8626,96.8268,96.8447,2244.0
2019-04-29 13:10:00,108.07,108.09,108.05,108.06,2359.0,96.8268,96.8447,96.8088,96.8178,2359.0
2019-04-29 13:20:00,108.08,108.08,108.05,108.05,2828.0,96.8357,96.8357,96.8088,96.8088,2828.0
2019-04-29 13:30:00,108.05,108.08,108.03,108.03,3547.0,96.8088,96.8357,96.7909,96.7909,3547.0
2019-04-29 13:40:00,108.02,108.03,108.01,108.01,2793.0,96.782,96.7909,96.773,96.773,2793.0
2019-04-29 13:50:00,108.03,108.05,108.03,108.05,3154.0,96.7909,96.8088,96.7909,96.8088,3154.0
2019-04-29 14:00:00,108.05,108.09,108.02,108.07,8725.0,96.8088,96.8447,96.782,96.8268,8725.0
2019-04-29 14:10:00,108.07,108.09,108.04,108.09,8438.0,96.8268,96.8447,96.7999,96.8447,8438.0
2019-04-29 14:20:00,108.11,108.11,108.06,108.06,9664.0,96.8626,96.8626,96.8178,96.8178,9664.0
2019-04-29 14:30:00,108.05,108.05,108.0,108.01,10120.0,96.8088,96.8088,96.764,96.773,10120.0
2019-04-29 14:40:00,108.0,108.01,107.97,107.97,7263.0,96.764,96.773,96.7372,96.7372,7263.0
2019-04-29 14:50:00,107.97,108.01,107.97,107.99,5006.0,96.7372,96.773,96.7372,96.7551,5006.0
2019-04-29 15:00:00,107.99,108.04,107.98,108.01,9880.0,96.7551,96.7999,96.7461,96.773,9880.0
2019-04-29 15:10:00,108.02,108.03,107.99,108.01,6930.0,96.782,96.7909,96.7551,96.773,6930.0
2019-04-29 15:20:00,108.01,108.03,107.96,107.96,19148.0,96.773,96.7909,96.7282,96.7282,19148.0
2019-04-29 15:30:00,107.96,107.99,107.93,107.99,16796.0,96.7282,96.7551,96.7013,96.7551,16796.0
2019-04-29 15:40:00,108.0,108.0,107.87,107.89,34169.0,96.764,96.764,96.6476,96.6655,34169.0
2019-04-29 15:50:00,107.89,107.9,107.85,107.85,50831.0,96.6655,96.6744,96.6296,96.6296,50831.0
2019-04-30 09:30:00,107.95,108.07,107.83,107.84,3475.0,96.7192,96.8268,96.6117,96.6207,3475.0
2019-04-30 09:40:00,107.86,107.87,107.7,107.79,5746.0,96.6386,96.6476,96.4952,96.5759,5746.0
2019-04-30 09:50:00,107.71,107.74,107.68,107.68,3193.0,96.5042,96.5311,96.4773,96.4773,3193.0
2019-04-30 10:00:00,107.74,107.74,107.66,107.7,5991.0,96.5311,96.5311,96.4594,96.4952,5991.0
2019-04-30 10:10:00,107.7,107.71,107.68,107.68,1424.0,96.4952,96.5042,96.4773,96.4773,1424.0
2019-04-30 10:20:00,107.67,107.72,107.62,107.63,21565.0,96.4684,96.5132,96.4236,96.4325,21565.0
2019-04-30 10:30:00,107.65,107.77,107.65,107.71,3281.0,96.4504,96.558,96.4504,96.5042,3281.0
2019-04-30 10:40:00,107.72,107.74,107.68,107.71,4640.0,96.5132,96.5311,96.4773,96.5042,4640.0
2019-04-30 10:50:00,107.72,107.74,107.68,107.7,10545.0,96.5132,96.5311,96.4773,96.4952,10545.0
2019-04-30 11:00:00,107.66,107.66,107.31,107.34,18977.0,96.4594,96.4594,96.1458,96.1727,18977.0
2019-04-30 11:10:00,107.35,107.5,107.35,107.49,9671.0,96.1817,96.3161,96.1817,96.3071,9671.0
2019-04-30 11:20:00,107.47,107.62,107.47,107.57,4749.0,96.2892,96.4236,96.2892,96.3788,4749.0
2019-04-30 11:30:00,107.59,107.75,107.58,107.71,13240.0,96.3967,96.54,96.3877,96.5042,13240.0
2019-04-30 11:40:00,107.72,107.79,107.71,107.78,1987.0,96.5132,96.5759,96.5042,96.5669,1987.0
2019-04-30 11:50:00,107.8,107.87,107.8,107.86,3393.0,96.5848,96.6476,96.5848,96.6386,3393.0
2019-04-30 12:00:00,107.82,107.83,107.78,107.83,4291.0,96.6028,96.6117,96.5669,96.6117,4291.0
2019-04-30 12:10:00,107.82,107.92,107.82,107.9,3207.0,96.6028,96.6924,96.6028,96.6744,3207.0
2019-04-30 12:20:00,107.88,107.91,107.86,107.87,4757.0,96.6565,96.6834,96.6386,96.6476,4757.0
2019-04-30 12:30:00,107.88,107.9,107.85,107.88,5459.0,96.6565,96.6744,96.6296,96.6565,5459.0
2019-04-30 12:40:00,107.86,107.92,107.81,107.82,4549.0,96.6386,96.6924,96.5938,96.6028,4549.0
2019-04-30 12:50:00,107.8,107.86,107.8,107.85,1784.0,96.5848,96.6386,96.5848,96.6296,1784.0
2019-04-30 13:00:00,107.88,107.96,107.87,107.94,3875.0,96.6565,96.7282,96.6476,96.7103,3875.0
2019-04-30 13:10:00,107.94,107.96,107.92,107.95,2523.0,96.7103,96.7282,96.6924,96.7192,2523.0
2019-04-30 13:20:00,107.93,107.95,107.9,107.91,4857.0,96.7013,96.7192,96.6744,96.6834,4857.0
2019-04-30 13:30:00,107.88,107.99,107.88,107.99,5863.0,96.6565,96.7551,96.6565,96.7551,5863.0
2019-04-30 13:40:00,108.0,108.1,107.99,108.08,7530.0,96.764,96.8536,96.7551,96.8357,7530.0
2019-04-30 13:50:00,108.1,108.15,108.06,108.14,9571.0,96.8536,96.8984,96.8178,96.8895,9571.0
2019-04-30 14:00:00,108.16,108.16,108.06,108.06,12658.0,96.9074,96.9074,96.8178,96.8178,12658.0
2019-04-30 14:10:00,108.04,108.06,108.02,108.04,4936.0,96.7999,96.8178,96.782,96.7999,4936.0
2019-04-30 14:20:00,108.11,108.13,108.07,108.09,5541.0,96.8626,96.8805,96.8268,96.8447,5541.0
2019-04-30 14:30:00,108.09,108.11,108.03,108.09,45688.0,96.8447,96.8626,96.7909,96.8447,45688.0
2019-04-30 14:40:00,108.11,108.17,108.1,108.16,3513.0,96.8626,96.9163,96.8536,96.9074,3513.0
2019-04-30 14:50:00,108.11,108.13,108.1,108.12,2813.0,96.8626,96.8805,96.8536,96.8716,2813.0
2019-04-30 15:00:00,108.13,108.18,108.1,108.18,28032.0,96.8805,96.9253,96.8536,96.9253,28032.0
2019-04-30 15:10:00,108.17,108.17,108.08,108.08,13995.0,96.9163,96.9163,96.8357,96.8357,13995.0
2019-04-30 15:20:00,108.09,108.18,108.07,108.1,18912.0,96.8447,96.9253,96.8268,96.8536,18912.0
2019-04-30 15:30:00,108.07,108.15,108.07,108.12,13780.0,96.8268,96.8984,96.8268,96.8716,13780.0
2019-04-30 15:40:00,108.13,108.14,108.06,108.13,11816.0,96.8805,96.8895,96.8178,96.8805,11816.0
2019-04-30 15:50:00,108.13,108.3,108.11,108.21,114264.0,96.8805,97.0328,96.8626,96.9522,114264.0
2019-05-01 09:30:00,108.29,108.49,108.29,108.34,31102.0,97.0239,97.2031,97.0239,97.0687,31102.0
2019-05-01 09:40:00,108.34,108.35,108.24,108.24,27069.0,97.0687,97.0776,96.9791,96.9791,27069.0
2019-05-01 09:50:00,108.25,108.27,108.16,108.2,13532.0,96.988,97.0059,96.9074,96.9432,13532.0
2019-05-01 10:00:00,108.15,108.15,107.98,108.04,136301.0,96.8984,96.8984,96.7461,96.7999,136301.0
2019-05-01 10:10:00,108.07,108.11,108.05,108.06,47735.0,96.8268,96.8626,96.8088,96.8178,47735.0
2019-05-01 10:20:00,108.06,108.09,107.97,107.97,16700.0,96.8178,96.8447,96.7372,96.7372,16700.0
2019-05-01 10:30:00,107.94,107.98,107.91,107.97,15285.0,96.7103,96.7461,96.6834,96.7372,15285.0
2019-05-01 10:40:00,107.96,107.99,107.93,107.97,4728.0,96.7282,96.7551,96.7013,96.7372,4728.0
2019-05-01 10:50:00,107.95,107.98,107.91,107.97,4668.0,96.7192,96.7461,96.6834,96.7372,4668.0
2019-05-01 11:00:00,107.97,108.06,107.93,108.03,4662.0,96.7372,96.8178,96.7013,96.7909,4662.0
2019-05-01 11:10:00,108.03,108.09,108.02,108.02,2740.0,96.7909,96.8447,96.782,96.782,2740.0
2019-05-01 11:20:00,108.04,108.05,108.01,108.03,28350.0,96.7999,96.8088,96.773,96.7909,28350.0
2019-05-01 11:30:00,108.05,108.17,108.04,108.17,12027.0,96.8088,96.9163,96.7999,96.9163,12027.0
2019-05-01 11:40:00,108.2,108.24,108.17,108.18,14755.0,96.9432,96.9791,96.9163,96.9253,14755.0
2019-05-01 11:50:00,108.19,108.22,108.15,108.15,3350.0,96.9343,96.9611,96.8984,96.8984,3350.0
2019-05-01 12:00:00,108.16,108.16,108.06,108.07,8669.0,96.9074,96.9074,96.8178,96.8268,8669.0
2019-05-01 12:10:00,108.07,108.07,107.98,107.98,4644.0,96.8268,96.8268,96.7461,96.7461,4644.0
2019-05-01 12:20:00,107.98,107.99,107.9,107.98,13250.0,96.7461,96.7551,96.6744,96.7461,13250.0
2019-05-01 12:30:00,107.95,107.97,107.89,107.92,13837.0,96.7192,96.7372,96.6655,96.6924,13837.0
2019-05-01 12:40:00,107.88,107.88,107.79,107.83,16334.0,96.6565,96.6565,96.5759,96.6117,16334.0
2019-05-01 12:50:00,107.85,107.94,107.81,107.94,36174.0,96.6296,96.7103,96.5938,96.7103,36174.0
2019-05-01 13:00:00,107.95,108.05,107.91,107.95,31667.0,96.7192,96.8088,96.6834,96.7192,31667.0
2019-05-01 13:10:00,107.9,107.94,107.88,107.94,2614.0,96.6744,96.7103,96.6565,96.7103,2614.0
2019-05-01 13:20:00,107.95,107.96,107.91,107.94,5252.0,96.7192,96.7282,96.6834,96.7103,5252.0
2019-05-01 13:30:00,107.94,108.01,107.94,108.01,5741.0,96.7103,96.773,96.7103,96.773,5741.0
2019-05-01 13:40:00,107.99,108.01,107.96,107.98,11242.0,96.7551,96.773,96.7282,96.7461,11242.0
2019-05-01 13:50:00,108.0,108.07,107.99,108.06,17273.0,96.764,96.8268,96.7551,96.8178,17273.0
2019-05-01 14:00:00,108.13,108.26,108.0,108.21,7309.0,96.8805,96.997,96.764,96.9522,7309.0
2019-05-01 14:10:00,108.17,108.24,108.14,108.23,6085.0,96.9163,96.9791,96.8895,96.9701,6085.0
2019-05-01 14:20:00,108.24,108.24,108.18,108.23,10708.0,96.9791,96.9791,96.9253,96.9701,10708.0
2019-05-01 14:30:00,108.21,108.22,107.75,107.75,24558.0,96.9522,96.9611,96.54,96.54,24558.0
2019-05-01 14:40:00,107.68,107.8,107.63,107.75,16222.0,96.4773,96.5848,96.4325,96.54,16222.0
2019-05-01 14:50:00,107.75,107.95,107.7,107.81,35656.0,96.54,96.7192,96.4952,96.5938,35656.0
2019-05-01 15:00:00,107.79,107.82,107.66,107.8,18065.0,96.5759,96.6028,96.4594,96.5848,18065.0
2019-05-01 15:10:00,107.8,107.86,107.72,107.84,8141.0,96.5848,96.6386,96.5132,96.6207,8141.0
2019-05-01 15:20:00,107.84,107.85,107.56,107.62,28208.0,96.6207,96.6296,96.3698,96.4236,28208.0
2019-05-01 15:30:00,107.62,107.62,107.44,107.44,37833.0,96.4236,96.4236,96.2623,96.2623,37833.0
2019-05-01 15:40:00,107.43,107.45,107.28,107.29,32125.0,96.2533,96.2713,96.1189,96.1279,32125.0
2019-05-01 15:50:00,107.28,107.32,107.13,107.14,57499.0,96.1189,96.1548,95.9845,95.9935,57499.0
2019-05-02 09:30:00,106.97,107.2,106.9,107.13,15021.0,95.8412,96.0473,95.7785,95.9845,15021.0
2019-05-02 09:40:00,107.18,107.29,107.15,107.29,14924.0,96.0293,96.1279,96.0025,96.1279,14924.0
2019-05-02 09:50:00,107.27,107.32,107.27,107.32,3700.0,96.11,96.1548,96.11,96.1548,3700.0
2019-05-02 10:00:00,107.31,107.43,107.31,107.43,2074.0,96.1458,96.2533,96.1458,96.2533,2074.0
2019-05-02 10:10:00,107.39,107.51,107.39,107.46,3943.0,96.2175,96.325,96.2175,96.2802,3943.0
2019-05-02 10:20:00,107.48,107.51,107.45,107.5,5247.0,96.2981,96.325,96.2713,96.3161,5247.0
2019-05-02 10:30:00,107.41,107.46,107.39,107.4,6472.0,96.2354,96.2802,96.2175,96.2265,6472.0
2019-05-02 10:40:00,107.36,107.36,107.25,107.31,2454.0,96.1906,96.1906,96.0921,96.1458,2454.0
2019-05-02 10:50:00,107.26,107.29,107.14,107.14,22544.0,96.101,96.1279,95.9935,95.9935,22544.0
2019-05-02 11:00:00,107.05,107.13,106.99,107.13,130800.0,95.9129,95.9845,95.8591,95.9845,130800.0
2019-05-02 11:10:00,107.17,107.17,106.88,106.88,5336.0,96.0204,96.0204,95.7606,95.7606,5336.0
2019-05-02 11:20:00,106.82,106.82,106.58,106.58,31342.0,95.7068,95.7068,95.4918,95.4918,31342.0
2019-05-02 11:30:00,106.64,106.8,106.63,106.69,6312.0,95.5455,95.6889,95.5366,95.5903,6312.0
2019-05-02 11:40:00,106.69,106.77,106.39,106.54,25107.0,95.5903,95.662,95.3215,95.4559,25107.0
2019-05-02 11:50:00,106.55,106.57,106.43,106.54,10561.0,95.4649,95.4828,95.3574,95.4559,10561.0
2019-05-02 12:00:00,106.61,106.63,106.5,106.61,11364.0,95.5186,95.5366,95.4201,95.5186,11364.0
2019-05-02 12:10:00,106.6,106.65,106.52,106.55,10865.0,95.5097,95.5545,95.438,95.4649,10865.0
2019-05-02 12:20:00,106.57,106.73,106.57,106.65,13597.0,95.4828,95.6262,95.4828,95.5545,13597.0
2019-05-02 12:30:00,106.71,106.84,106.71,106.81,6903.0,95.6082,95.7247,95.6082,95.6978,6903.0
2019-05-02 12:40:00,106.85,106.87,106.77,106.85,8848.0,95.7337,95.7516,95.662,95.7337,8848.0
2019-05-02 12:50:00,106.89,106.91,106.78,106.88,10616.0,95.7695,95.7874,95.671,95.7606,10616.0
2019-05-02 13:00:00,106.89,106.89,106.75,106.86,2828.0,95.7695,95.7695,95.6441,95.7426,2828.0
2019-05-02 13:10:00,106.91,107.03,106.91,107.01,5251.0,95.7874,95.895,95.7874,95.877,5251.0
2019-05-02 13:20:00,107.02,107.11,107.02,107.03,4325.0,95.886,95.9666,95.886,95.895,4325.0
2019-05-02 13:30:00,107.07,107.15,107.0,107.14,11833.0,95.9308,96.0025,95.8681,95.9935,11833.0
2019-05-02 13:40:00,107.1,107.11,107.03,107.05,4572.0,95.9577,95.9666,95.895,95.9129,4572.0
2019-05-02 13:50:00,107.03,107.12,107.02,107.06,3023.0,95.895,95.9756,95.886,95.9218,3023.0
2019-05-02 14:00:00,107.01,107.09,107.0,107.02,4760.0,95.877,95.9487,95.8681,95.886,4760.0
2019-05-02 14:10:00,107.01,107.16,106.99,107.11,5627.0,95.877,96.0114,95.8591,95.9666,5627.0
2019-05-02 14:20:00,107.1,107.17,107.07,107.07,18823.0,95.9577,96.0204,95.9308,95.9308,18823.0
2019-05-02 14:30:00,107.07,107.12,107.02,107.04,7512.0,95.9308,95.9756,95.886,95.9039,7512.0
2019-05-02 14:40:00,107.04,107.08,106.88,106.88,9569.0,95.9039,95.9397,95.7606,95.7606,9569.0
2019-05-02 14:50:00,106.87,107.0,106.82,106.95,5996.0,95.7516,95.8681,95.7068,95.8233,5996.0
2019-05-02 15:00:00,106.95,107.02,106.91,106.98,8247.0,95.8233,95.886,95.7874,95.8502,8247.0
2019-05-02 15:10:00,106.99,107.06,106.98,107.01,11063.0,95.8591,95.9218,95.8502,95.877,11063.0
2019-05-02 15:20:00,107.1,107.14,107.05,107.1,5018.0,95.9577,95.9935,95.9129,95.9577,5018.0
2019-05-02 15:30:00,107.07,107.17,107.04,107.07,8558.0,95.9308,96.0204,95.9039,95.9308,8558.0
2019-05-02 15:40:00,107.03,107.07,106.95,107.01,5515.0,95.895,95.9308,95.8233,95.877,5515.0
2019-05-02 15:50:00,107.0,107.11,107.0,107.1,32926.0,95.8681,95.9666,95.8681,95.9577,32926.0
2019-05-03 09:30:00,107.5,107.75,107.38,107.64,13754.0,96.3161,96.54,96.2085,96.4415,13754.0
2019-05-03 09:40:00,107.63,107.72,107.54,107.62,20285.0,96.4325,96.5132,96.3519,96.4236,20285.0
2019-05-03 09:50:00,107.63,107.76,107.62,107.67,28013.0,96.4325,96.549,96.4236,96.4684,28013.0
2019-05-03 10:00:00,107.66,107.74,107.64,107.64,9591.0,96.4594,96.5311,96.4415,96.4415,9591.0
2019-05-03 10:10:00,107.65,107.66,107.53,107.56,14082.0,96.4504,96.4594,96.3429,96.3698,14082.0
2019-05-03 10:20:00,107.56,107.61,107.53,107.55,3203.0,96.3698,96.4146,96.3429,96.3609,3203.0
2019-05-03 10:30:00,107.64,107.7,107.64,107.65,3638.0,96.4415,96.4952,96.4415,96.4504,3638.0
2019-05-03 10:40:00,107.65,107.78,107.65,107.71,24544.0,96.4504,96.5669,96.4504,96.5042,24544.0
2019-05-03 10:50:00,107.7,107.77,107.68,107.77,3312.0,96.4952,96.558,96.4773,96.558,3312.0
2019-05-03 11:00:00,107.79,107.91,107.79,107.83,7752.0,96.5759,96.6834,96.5759,96.6117,7752.0
2019-05-03 11:10:00,107.88,107.89,107.73,107.73,5471.0,96.6565,96.6655,96.5221,96.5221,5471.0
2019-05-03 11:20:00,107.72,107.77,107.72,107.73,4836.0,96.5132,96.558,96.5132,96.5221,4836.0
2019-05-03 11:30:00,107.77,107.79,107.72,107.73,2993.0,96.558,96.5759,96.5132,96.5221,2993.0
2019-05-03 11:40:00,107.78,107.81,107.75,107.77,5448.0,96.5669,96.5938,96.54,96.558,5448.0
2019-05-03 11:50:00,107.77,107.9,107.76,107.86,8270.0,96.558,96.6744,96.549,96.6386,8270.0
2019-05-03 12:00:00,107.85,107.98,107.85,107.95,9229.0,96.6296,96.7461,96.6296,96.7192,9229.0
2019-05-03 12:10:00,107.95,107.95,107.92,107.95,3106.0,96.7192,96.7192,96.6924,96.7192,3106.0
2019-05-03 12:20:00,107.93,108.0,107.91,107.97,2866.0,96.7013,96.764,96.6834,96.7372,2866.0
2019-05-03 12:30:00,107.99,108.01,107.95,107.97,7532.0,96.7551,96.773,96.7192,96.7372,7532.0
2019-05-03 12:40:00,107.95,108.0,107.94,107.98,6104.0,96.7192,96.764,96.7103,96.7461,6104.0
2019-05-03 12:50:00,107.96,108.02,107.96,108.01,3860.0,96.7282,96.782,96.7282,96.773,3860.0
2019-05-03 13:00:00,107.99,108.01,107.95,107.97,5570.0,96.7551,96.773,96.7192,96.7372,5570.0
2019-05-03 13:10:00,107.97,108.05,107.97,108.04,10681.0,96.7372,96.8088,96.7372,96.7999,10681.0
2019-05-03 13:20:00,108.06,108.08,108.05,108.07,2910.0,96.8178,96.8357,96.8088,96.8268,2910.0
2019-05-03 13:30:00,108.08,108.09,108.06,108.07,5627.0,96.8357,96.8447,96.8178,96.8268,5627.0
2019-05-03 13:40:00,108.09,108.1,108.06,108.08,3817.0,96.8447,96.8536,96.8178,96.8357,3817.0
2019-05-03 13:50:00,108.08,108.12,108.07,108.08,4185.0,96.8357,96.8716,96.8268,96.8357,4185.0
2019-05-03 14:00:00,108.07,108.08,108.04,108.06,3753.0,96.8268,96.8357,96.7999,96.8178,3753.0
2019-05-03 14:10:00,108.04,108.07,108.03,108.03,5807.0,96.7999,96.8268,96.7909,96.7909,5807.0
2019-05-03 14:20:00,108.04,108.06,108.02,108.03,4939.0,96.7999,96.8178,96.782,96.7909,4939.0
2019-05-03 14:30:00,108.05,108.05,107.98,107.99,7155.0,96.8088,96.8088,96.7461,96.7551,7155.0
2019-05-03 14:40:00,107.99,108.08,107.98,108.08,4940.0,96.7551,96.8357,96.7461,96.8357,4940.0
2019-05-03 14:50:00,108.1,108.1,108.03,108.03,5189.0,96.8536,96.8536,96.7909,96.7909,5189.0
2019-05-03 15:00:00,108.02,108.06,107.99,108.05,5770.0,96.782,96.8178,96.7551,96.8088,5770.0
2019-05-03 15:10:00,108.05,108.05,107.98,107.99,8601.0,96.8088,96.8088,96.7461,96.7551,8601.0
2019-05-03 15:20:00,107.98,108.04,107.98,108.03,9006.0,96.7461,96.7999,96.7461,96.7909,9006.0
2019-05-03 15:30:00,108.03,108.07,108.0,108.07,11696.0,96.7909,96.8268,96.764,96.8268,11696.0
2019-05-03 15:40:00,108.05,108.06,108.0,108.05,13854.0,96.8088,96.8178,96.764,96.8088,13854.0
2019-05-03 15:50:00,108.07,108.13,108.06,108.08,95457.0,96.8268,96.8805,96.8178,96.8357,95457.0
2019-05-06 09:30:00,106.4,106.72,106.23,106.71,21705.0,95.3305,95.6172,95.1782,95.6082,21705.0
2019-05-06 09:40:00,106.71,106.78,106.61,106.63,12092.0,95.6082,95.671,95.5186,95.5366,12092.0
2019-05-06 09:50:00,106.55,106.84,106.49,106.83,28447.0,95.4649,95.7247,95.4111,95.7158,28447.0
2019-05-06 10:00:00,106.81,106.82,106.71,106.79,10327.0,95.6978,95.7068,95.6082,95.6799,10327.0
2019-05-06 10:10:00,106.84,106.95,106.8,106.95,10456.0,95.7247,95.8233,95.6889,95.8233,10456.0
2019-05-06 10:20:00,106.96,107.0,106.8,106.82,16455.0,95.8322,95.8681,95.6889,95.7068,16455.0
2019-05-06 10:30:00,106.85,106.87,106.79,106.86,9264.0,95.7337,95.7516,95.6799,95.7426,9264.0
2019-05-06 10:40:00,106.87,106.94,106.77,106.86,1847.0,95.7516,95.8143,95.662,95.7426,1847.0
2019-05-06 10:50:00,106.94,107.08,106.92,107.05,5218.0,95.8143,95.9397,95.7964,95.9129,5218.0
2019-05-06 11:00:00,107.02,107.08,106.98,107.0,40806.0,95.886,95.9397,95.8502,95.8681,40806.0
2019-05-06 11:10:00,107.07,107.14,106.97,107.14,7180.0,95.9308,95.9935,95.8412,95.9935,7180.0
2019-05-06 11:20:00,107.19,107.24,107.18,107.23,6592.0,96.0383,96.0831,96.0293,96.0741,6592.0
2019-05-06 11:30:00,107.26,107.26,107.02,107.13,14568.0,96.101,96.101,95.886,95.9845,14568.0
2019-05-06 11:40:00,107.13,107.24,107.13,107.18,6731.0,95.9845,96.0831,95.9845,96.0293,6731.0
2019-05-06 11:50:00,107.15,107.15,107.01,107.03,2856.0,96.0025,96.0025,95.877,95.895,2856.0
2019-05-06 12:00:00,107.06,107.07,106.95,106.97,4794.0,95.9218,95.9308,95.8233,95.8412,4794.0
2019-05-06 12:10:00,107.01,107.03,106.96,107.03,3373.0,95.877,95.895,95.8322,95.895,3373.0
2019-05-06 12:20:00,107.03,107.05,107.0,107.01,5904.0,95.895,95.9129,95.8681,95.877,5904.0
2019-05-06 12:30:00,107.02,107.13,107.02,107.11,5461.0,95.886,95.9845,95.886,95.9666,5461.0
2019-05-06 12:40:00,107.09,107.11,107.02,107.06,5411.0,95.9487,95.9666,95.886,95.9218,5411.0
2019-05-06 12:50:00,107.02,107.08,107.01,107.01,22825.0,95.886,95.9397,95.877,95.877,22825.0
2019-05-06 13:00:00,107.01,107.09,106.94,107.03,12377.0,95.877,95.9487,95.8143,95.895,12377.0
2019-05-06 13:10:00,107.07,107.15,107.05,107.12,10385.0,95.9308,96.0025,95.9129,95.9756,10385.0
2019-05-06 13:20:00,107.14,107.18,107.09,107.17,7008.0,95.9935,96.0293,95.9487,96.0204,7008.0
2019-05-06 13:30:00,107.19,107.19,107.13,107.16,5580.0,96.0383,96.0383,95.9845,96.0114,5580.0
2019-05-06 13:40:00,107.17,107.19,107.14,107.18,4874.0,96.0204,96.0383,95.9935,96.0293,4874.0
2019-05-06 13:50:00,107.19,107.2,107.17,107.2,905.0,96.0383,96.0473,96.0204,96.0473,905.0
2019-05-06 14:00:00,107.2,107.2,107.17,107.18,4312.0,96.0473,96.0473,96.0204,96.0293,4312.0
2019-05-06 14:10:00,107.22,107.27,107.21,107.26,7082.0,96.0652,96.11,96.0562,96.101,7082.0
2019-05-06 14:20:00,107.29,107.3,107.2,107.28,7096.0,96.1279,96.1369,96.0473,96.1189,7096.0
2019-05-06 14:30:00,107.26,107.41,107.26,107.4,16669.0,96.101,96.2354,96.101,96.2265,16669.0
2019-05-06 14:40:00,107.39,107.55,107.39,107.55,7990.0,96.2175,96.3609,96.2175,96.3609,7990.0
2019-05-06 14:50:00,107.6,107.64,107.53,107.61,30409.0,96.4056,96.4415,96.3429,96.4146,30409.0
2019-05-06 15:00:00,107.61,107.67,107.59,107.63,11114.0,96.4146,96.4684,96.3967,96.4325,11114.0
2019-05-06 15:10:00,107.62,107.65,107.56,107.58,9365.0,96.4236,96.4504,96.3698,96.3877,9365.0
2019-05-06 15:20:00,107.61,107.69,107.59,107.67,5483.0,96.4146,96.4863,96.3967,96.4684,5483.0
2019-05-06 15:30:00,107.65,107.76,107.61,107.72,9131.0,96.4504,96.549,96.4146,96.5132,9131.0
2019-05-06 15:40:00,107.74,107.74,107.56,107.61,24894.0,96.5311,96.5311,96.3698,96.4146,24894.0
2019-05-06 15:50:00,107.64,107.68,107.52,107.56,48006.0,96.4415,96.4773,96.334,96.3698,48006.0
2019-05-07 09:30:00,106.7,106.84,106.62,106.81,18053.0,95.5993,95.7247,95.5276,95.6978,18053.0
2019-05-07 09:40:00,106.81,106.81,106.34,106.36,23405.0,95.6978,95.6978,95.2767,95.2947,23405.0
2019-05-07 09:50:00,106.32,106.54,106.24,106.5,38480.0,95.2588,95.4559,95.1871,95.4201,38480.0
2019-05-07 10:00:00,106.49,106.51,106.13,106.23,10284.0,95.4111,95.429,95.0886,95.1782,10284.0
2019-05-07 10:10:00,106.21,106.23,106.06,106.17,12882.0,95.1603,95.1782,95.0259,95.1244,12882.0
2019-05-07 10:20:00,106.18,106.41,106.17,106.41,5960.0,95.1334,95.3395,95.1244,95.3395,5960.0
2019-05-07 10:30:00,106.39,106.4,106.13,106.16,2926.0,95.3215,95.3305,95.0886,95.1155,2926.0
2019-05-07 10:40:00,106.12,106.16,105.98,106.11,36692.0,95.0796,95.1155,94.9542,95.0707,36692.0
2019-05-07 10:50:00,106.06,106.13,105.99,106.08,5349.0,95.0259,95.0886,94.9631,95.0438,5349.0
2019-05-07 11:00:00,106.06,106.22,105.95,106.21,48324.0,95.0259,95.1692,94.9273,95.1603,48324.0
2019-05-07 11:10:00,106.24,106.27,106.09,106.16,9989.0,95.1871,95.214,95.0527,95.1155,9989.0
2019-05-07 11:20:00,106.07,106.18,105.94,106.15,46936.0,95.0348,95.1334,94.9184,95.1065,46936.0
2019-05-07 11:30:00,106.21,106.26,105.92,106.06,63832.0,95.1603,95.2051,94.9004,95.0259,63832.0
2019-05-07 11:40:00,106.07,106.2,105.97,106.1,53330.0,95.0348,95.1513,94.9452,95.0617,53330.0
2019-05-07 11:50:00,105.99,106.0,105.84,105.93,22803.0,94.9631,94.9721,94.8288,94.9094,22803.0
2019-05-07 12:00:00,105.93,106.06,105.8,105.99,80408.0,94.9094,95.0259,94.7929,94.9631,80408.0
2019-05-07 12:10:00,106.02,106.04,105.94,106.03,71432.0,94.99,95.0079,94.9184,94.999,71432.0
2019-05-07 12:20:00,106.06,106.26,106.06,106.26,24531.0,95.0259,95.2051,95.0259,95.2051,24531.0
2019-05-07 12:30:00,106.24,106.31,106.19,106.21,15237.0,95.1871,95.2499,95.1423,95.1603,15237.0
2019-05-07 12:40:00,106.19,106.22,106.12,106.2,71008.0,95.1423,95.1692,95.0796,95.1513,71008.0
2019-05-07 12:50:00,106.2,106.3,106.14,106.15,15086.0,95.1513,95.2409,95.0975,95.1065,15086.0
2019-05-07 13:00:00,106.06,106.08,105.78,105.79,14095.0,95.0259,95.0438,94.775,94.784,14095.0
2019-05-07 13:10:00,105.79,105.85,105.7,105.71,11700.0,94.784,94.8377,94.7033,94.7123,11700.0
2019-05-07 13:20:00,105.68,105.69,105.54,105.57,18137.0,94.6854,94.6944,94.56,94.5868,18137.0
2019-05-07 13:30:00,105.57,105.61,105.47,105.56,25949.0,94.5868,94.6227,94.4972,94.5779,25949.0
2019-05-07 13:40:00,105.54,105.66,105.43,105.66,107857.0,94.56,94.6675,94.4614,94.6675,107857.0
2019-05-07 13:50:00,105.64,105.79,105.62,105.68,24036.0,94.6496,94.784,94.6316,94.6854,24036.0
2019-05-07 14:00:00,105.7,105.8,105.57,105.73,32303.0,94.7033,94.7929,94.5868,94.7302,32303.0
2019-05-07 14:10:00,105.74,105.74,105.57,105.67,23356.0,94.7392,94.7392,94.5868,94.6764,23356.0
2019-05-07 14:20:00,105.69,105.76,105.45,105.46,21982.0,94.6944,94.7571,94.4793,94.4883,21982.0
2019-05-07 14:30:00,105.47,105.56,105.31,105.41,111577.0,94.4972,94.5779,94.3539,94.4435,111577.0
2019-05-07 14:40:00,105.44,105.53,105.33,105.33,36185.0,94.4704,94.551,94.3718,94.3718,36185.0
2019-05-07 14:50:00,105.36,105.67,105.34,105.62,25522.0,94.3987,94.6764,94.3808,94.6316,25522.0
2019-05-07 15:00:00,105.61,105.63,105.39,105.57,31834.0,94.6227,94.6406,94.4256,94.5868,31834.0
2019-05-07 15:10:00,105.55,105.71,105.53,105.56,22880.0,94.5689,94.7123,94.551,94.5779,22880.0
2019-05-07 15:20:00,105.6,105.68,105.43,105.44,26083.0,94.6137,94.6854,94.4614,94.4704,26083.0
2019-05-07 15:30:00,105.43,105.47,105.09,105.14,47976.0,94.4614,94.4972,94.1568,94.2016,47976.0
2019-05-07 15:40:00,105.16,105.58,105.15,105.58,63058.0,94.2195,94.5958,94.2105,94.5958,63058.0
2019-05-07 15:50:00,105.6,105.94,105.54,105.85,126461.0,94.6137,94.9184,94.56,94.8377,126461.0
2019-05-08 09:30:00,105.69,105.74,105.45,105.56,92328.0,94.6944,94.7392,94.4793,94.5779,92328.0
2019-05-08 09:40:00,105.55,105.94,105.53,105.81,63278.0,94.5689,94.9184,94.551,94.8019,63278.0
2019-05-08 09:50:00,105.81,105.89,105.71,105.85,25862.0,94.8019,94.8736,94.7123,94.8377,25862.0
2019-05-08 10:00:00,105.87,105.92,105.79,105.9,12828.0,94.8556,94.9004,94.784,94.8825,12828.0
2019-05-08 10:10:00,105.82,105.98,105.74,105.95,5075.0,94.8108,94.9542,94.7392,94.9273,5075.0
2019-05-08 10:20:00,105.99,106.01,105.74,105.78,12296.0,94.9631,94.9811,94.7392,94.775,12296.0
2019-05-08 10:30:00,105.76,105.78,105.62,105.65,5346.0,94.7571,94.775,94.6316,94.6585,5346.0
2019-05-08 10:40:00,105.69,105.9,105.69,105.83,6331.0,94.6944,94.8825,94.6944,94.8198,6331.0
2019-05-08 10:50:00,105.73,106.0,105.65,106.0,37974.0,94.7302,94.9721,94.6585,94.9721,37974.0
2019-05-08 11:00:00,106.04,106.3,105.98,106.14,46974.0,95.0079,95.2409,94.9542,95.0975,46974.0
2019-05-08 11:10:00,106.2,106.26,106.15,106.15,18696.0,95.1513,95.2051,95.1065,95.1065,18696.0
2019-05-08 11:20:00,106.14,106.2,106.05,106.1,24813.0,95.0975,95.1513,95.0169,95.0617,24813.0
2019-05-08 11:30:00,106.06,106.14,105.78,105.8,37931.0,95.0259,95.0975,94.775,94.7929,37931.0
2019-05-08 11:40:00,105.77,105.9,105.77,105.85,8555.0,94.766,94.8825,94.766,94.8377,8555.0
2019-05-08 11:50:00,106.0,106.13,105.96,106.1,9076.0,94.9721,95.0886,94.9363,95.0617,9076.0
2019-05-08 12:00:00,105.98,105.99,105.82,105.83,5083.0,94.9542,94.9631,94.8108,94.8198,5083.0
2019-05-08 12:10:00,105.83,105.9,105.79,105.89,4056.0,94.8198,94.8825,94.784,94.8736,4056.0
2019-05-08 12:20:00,105.89,105.99,105.87,105.99,4876.0,94.8736,94.9631,94.8556,94.9631,4876.0
2019-05-08 12:30:00,105.96,106.06,105.96,106.01,4589.0,94.9363,95.0259,94.9363,94.9811,4589.0
2019-05-08 12:40:00,106.05,106.14,106.01,106.07,5514.0,95.0169,95.0975,94.9811,95.0348,5514.0
2019-05-08 12:50:00,106.11,106.14,106.09,106.14,69927.0,95.0707,95.0975,95.0527,95.0975,69927.0
2019-05-08 13:00:00,106.17,106.17,106.08,106.08,16658.0,95.1244,95.1244,95.0438,95.0438,16658.0
2019-05-08 13:10:00,106.05,106.05,105.98,105.99,5299.0,95.0169,95.0169,94.9542,94.9631,5299.0
2019-05-08 13:20:00,106.0,106.08,106.0,106.06,4018.0,94.9721,95.0438,94.9721,95.0259,4018.0
2019-05-08 13:30:00,106.05,106.09,105.98,106.01,6561.0,95.0169,95.0527,94.9542,94.9811,6561.0
2019-05-08 13:40:00,106.0,106.06,105.98,106.03,4592.0,94.9721,95.0259,94.9542,94.999,4592.0
2019-05-08 13:50:00,106.03,106.06,105.99,106.05,6443.0,94.999,95.0259,94.9631,95.0169,6443.0
2019-05-08 14:00:00,106.06,106.06,106.0,106.05,2256.0,95.0259,95.0259,94.9721,95.0169,2256.0
2019-05-08 14:10:00,106.04,106.04,105.92,106.01,6686.0,95.0079,95.0079,94.9004,94.9811,6686.0
2019-05-08 14:20:00,105.99,106.06,105.97,106.06,9733.0,94.9631,95.0259,94.9452,95.0259,9733.0
2019-05-08 14:30:00,106.08,106.13,106.05,106.06,4886.0,95.0438,95.0886,95.0169,95.0259,4886.0
2019-05-08 14:40:00,106.08,106.17,106.06,106.11,20541.0,95.0438,95.1244,95.0259,95.0707,20541.0
2019-05-08 14:50:00,106.08,106.09,106.05,106.07,17589.0,95.0438,95.0527,95.0169,95.0348,17589.0
2019-05-08 15:00:00,106.13,106.17,106.06,106.11,4172.0,95.0886,95.1244,95.0259,95.0707,4172.0
2019-05-08 15:10:00,106.11,106.2,106.08,106.18,20455.0,95.0707,95.1513,95.0438,95.1334,20455.0
2019-05-08 15:20:00,106.18,106.23,106.18,106.2,70521.0,95.1334,95.1782,95.1334,95.1513,70521.0
2019-05-08 15:30:00,106.23,106.24,106.16,106.17,21101.0,95.1782,95.1871,95.1155,95.1244,21101.0
2019-05-08 15:40:00,106.15,106.15,105.88,105.92,20399.0,95.1065,95.1065,94.8646,94.9004,20399.0
2019-05-08 15:50:00,105.9,105.9,105.63,105.65,85569.0,94.8825,94.8825,94.6406,94.6585,85569.0
2019-05-09 09:30:00,104.94,104.94,104.72,104.87,39297.0,94.0224,94.0224,93.8253,93.9597,39297.0
2019-05-09 09:40:00,104.85,104.85,104.54,104.56,36193.0,93.9418,93.9418,93.664,93.6819,36193.0
2019-05-09 09:50:00,104.58,104.67,104.41,104.64,13004.0,93.6998,93.7805,93.5475,93.7536,13004.0
2019-05-09 10:00:00,104.6,104.6,104.37,104.52,29447.0,93.7178,93.7178,93.5117,93.6461,29447.0
2019-05-09 10:10:00,104.48,104.58,104.47,104.51,24597.0,93.6102,93.6998,93.6013,93.6371,24597.0
2019-05-09 10:20:00,104.46,104.47,104.21,104.35,12896.0,93.5923,93.6013,93.3683,93.4938,12896.0
2019-05-09 10:30:00,104.28,104.38,104.27,104.27,5445.0,93.4311,93.5206,93.4221,93.4221,5445.0
2019-05-09 10:40:00,104.33,104.64,104.33,104.64,12824.0,93.4758,93.7536,93.4758,93.7536,12824.0
2019-05-09 10:50:00,104.64,104.65,104.46,104.47,4497.0,93.7536,93.7626,93.5923,93.6013,4497.0
2019-05-09 11:00:00,104.35,104.49,104.31,104.38,9820.0,93.4938,93.6192,93.4579,93.5206,9820.0
2019-05-09 11:10:00,104.38,104.59,104.35,104.54,9560.0,93.5206,93.7088,93.4938,93.664,9560.0
2019-05-09 11:20:00,104.51,104.53,104.23,104.24,8762.0,93.6371,93.655,93.3863,93.3952,8762.0
2019-05-09 11:30:00,104.38,104.56,104.37,104.49,3828.0,93.5206,93.6819,93.5117,93.6192,3828.0
2019-05-09 11:40:00,104.5,104.69,104.46,104.69,5699.0,93.6282,93.7984,93.5923,93.7984,5699.0
2019-05-09 11:50:00,104.7,104.8,104.62,104.76,3214.0,93.8074,93.897,93.7357,93.8611,3214.0
2019-05-09 12:00:00,104.72,104.76,104.65,104.74,9389.0,93.8253,93.8611,93.7626,93.8432,9389.0
2019-05-09 12:10:00,104.78,104.9,104.74,104.85,5756.0,93.879,93.9865,93.8432,93.9418,5756.0
2019-05-09 12:20:00,104.82,105.07,104.76,105.0,23180.0,93.9149,94.1389,93.8611,94.0761,23180.0
2019-05-09 12:30:00,105.05,105.45,105.05,105.39,38242.0,94.1209,94.4793,94.1209,94.4256,38242.0
2019-05-09 12:40:00,105.47,105.61,105.21,105.37,24813.0,94.4972,94.6227,94.2643,94.4077,24813.0
2019-05-09 12:50:00,105.32,105.47,105.3,105.42,21839.0,94.3629,94.4972,94.3449,94.4524,21839.0
2019-05-09 13:00:00,105.41,105.56,105.4,105.41,12869.0,94.4435,94.5779,94.4345,94.4435,12869.0
2019-05-09 13:10:00,105.42,105.46,105.28,105.28,9556.0,94.4524,94.4883,94.327,94.327,9556.0
2019-05-09 13:20:00,105.31,105.39,105.31,105.34,5675.0,94.3539,94.4256,94.3539,94.3808,5675.0
2019-05-09 13:30:00,105.37,105.42,105.3,105.42,7132.0,94.4077,94.4524,94.3449,94.4524,7132.0
2019-05-09 13:40:00,105.39,105.71,105.38,105.71,12285.0,94.4256,94.7123,94.4166,94.7123,12285.0
2019-05-09 13:50:00,105.71,105.71,105.46,105.47,23835.0,94.7123,94.7123,94.4883,94.4972,23835.0
2019-05-09 14:00:00,105.56,105.59,105.36,105.43,13600.0,94.5779,94.6048,94.3987,94.4614,13600.0
2019-05-09 14:10:00,105.46,105.61,105.39,105.61,6264.0,94.4883,94.6227,94.4256,94.6227,6264.0
2019-05-09 14:20:00,105.6,105.72,105.5,105.58,15348.0,94.6137,94.7212,94.5241,94.5958,15348.0
2019-05-09 14:30:00,105.6,105.68,105.6,105.64,27682.0,94.6137,94.6854,94.6137,94.6496,27682.0
2019-05-09 14:40:00,105.63,105.74,105.6,105.6,7082.0,94.6406,94.7392,94.6137,94.6137,7082.0
2019-05-09 14:50:00,105.55,105.63,105.42,105.42,5827.0,94.5689,94.6406,94.4524,94.4524,5827.0
2019-05-09 15:00:00,105.37,105.37,105.13,105.13,11049.0,94.4077,94.4077,94.1926,94.1926,11049.0
2019-05-09 15:10:00,105.14,105.27,105.13,105.26,5836.0,94.2016,94.3181,94.1926,94.3091,5836.0
2019-05-09 15:20:00,105.31,105.47,105.24,105.47,9989.0,94.3539,94.4972,94.2912,94.4972,9989.0
2019-05-09 15:30:00,105.53,105.65,105.53,105.65,15773.0,94.551,94.6585,94.551,94.6585,15773.0
2019-05-09 15:40:00,105.6,105.62,105.4,105.4,14335.0,94.6137,94.6316,94.4345,94.4345,14335.0
2019-05-09 15:50:00,105.45,105.61,105.45,105.56,34855.0,94.4793,94.6227,94.4793,94.5779,34855.0
2019-05-10 09:30:00,105.17,105.26,105.08,105.26,40485.0,94.2285,94.3091,94.1478,94.3091,40485.0
2019-05-10 09:40:00,105.24,105.38,105.23,105.33,8780.0,94.2912,94.4166,94.2822,94.3718,8780.0
2019-05-10 09:50:00,105.25,105.25,105.14,105.22,15429.0,94.3001,94.3001,94.2016,94.2733,15429.0
2019-05-10 10:00:00,105.14,105.14,104.92,104.96,7414.0,94.2016,94.2016,94.0045,94.0403,7414.0
2019-05-10 10:10:00,104.93,104.93,104.56,104.71,15463.0,94.0134,94.0134,93.6819,93.8163,15463.0
2019-05-10 10:20:00,104.66,104.7,104.58,104.62,19103.0,93.7715,93.8074,93.6998,93.7357,19103.0
2019-05-10 10:30:00,104.57,104.57,104.28,104.32,4913.0,93.6909,93.6909,93.4311,93.4669,4913.0
2019-05-10 10:40:00,104.25,104.3,103.98,104.25,29923.0,93.4042,93.449,93.1623,93.4042,29923.0
2019-05-10 10:50:00,104.23,104.27,104.09,104.11,6592.0,93.3863,93.4221,93.2608,93.2787,6592.0
2019-05-10 11:00:00,104.13,104.19,103.9,104.16,38916.0,93.2967,93.3504,93.0906,93.3235,38916.0
2019-05-10 11:10:00,104.16,104.27,104.1,104.26,18475.0,93.3235,93.4221,93.2698,93.4131,18475.0
2019-05-10 11:20:00,104.36,104.42,104.18,104.19,9003.0,93.5027,93.5565,93.3415,93.3504,9003.0
2019-05-10 11:30:00,104.09,104.36,104.04,104.28,47667.0,93.2608,93.5027,93.216,93.4311,47667.0
2019-05-10 11:40:00,104.28,104.28,104.04,104.05,16886.0,93.4311,93.4311,93.216,93.225,16886.0
2019-05-10 11:50:00,104.07,104.32,104.03,104.21,134332.0,93.2429,93.4669,93.2071,93.3683,134332.0
2019-05-10 12:00:00,104.3,104.43,104.3,104.3,10752.0,93.449,93.5654,93.449,93.449,10752.0
2019-05-10 12:10:00,104.35,104.74,104.34,104.73,7965.0,93.4938,93.8432,93.4848,93.8342,7965.0
2019-05-10 12:20:00,104.78,104.89,104.67,104.86,12423.0,93.879,93.9776,93.7805,93.9507,12423.0
2019-05-10 12:30:00,104.85,105.1,104.85,104.96,18864.0,93.9418,94.1657,93.9418,94.0403,18864.0
2019-05-10 12:40:00,104.98,105.02,104.89,104.89,6012.0,94.0582,94.0941,93.9776,93.9776,6012.0
2019-05-10 12:50:00,104.88,105.08,104.87,105.05,1038.0,93.9686,94.1478,93.9597,94.1209,1038.0
2019-05-10 13:00:00,105.03,105.17,104.98,105.05,9570.0,94.103,94.2285,94.0582,94.1209,9570.0
2019-05-10 13:10:00,105.09,105.29,105.04,105.23,32828.0,94.1568,94.336,94.112,94.2822,32828.0
2019-05-10 13:20:00,105.31,105.43,105.25,105.26,25259.0,94.3539,94.4614,94.3001,94.3091,25259.0
2019-05-10 13:30:00,105.28,105.36,105.25,105.34,3887.0,94.327,94.3987,94.3001,94.3808,3887.0
2019-05-10 13:40:00,105.31,105.53,105.28,105.53,34679.0,94.3539,94.551,94.327,94.551,34679.0
2019-05-10 13:50:00,105.52,105.54,105.43,105.44,13658.0,94.542,94.56,94.4614,94.4704,13658.0
2019-05-10 14:00:00,105.52,105.59,105.43,105.57,3076.0,94.542,94.6048,94.4614,94.5868,3076.0
2019-05-10 14:10:00,105.58,105.58,105.3,105.3,9535.0,94.5958,94.5958,94.3449,94.3449,9535.0
2019-05-10 14:20:00,105.38,105.39,105.27,105.36,24443.0,94.4166,94.4256,94.3181,94.3987,24443.0
2019-05-10 14:30:00,105.39,105.49,105.37,105.47,4340.0,94.4256,94.5152,94.4077,94.4972,4340.0
2019-05-10 14:40:00,105.52,105.57,105.46,105.54,10673.0,94.542,94.5868,94.4883,94.56,10673.0
2019-05-10 14:50:00,105.58,105.71,105.58,105.61,6511.0,94.5958,94.7123,94.5958,94.6227,6511.0
2019-05-10 15:00:00,105.63,105.8,105.63,105.72,5226.0,94.6406,94.7929,94.6406,94.7212,5226.0
2019-05-10 15:10:00,105.74,106.08,105.68,106.06,15889.0,94.7392,95.0438,94.6854,95.0259,15889.0
2019-05-10 15:20:00,106.06,106.27,106.02,106.18,25535.0,95.0259,95.214,94.99,95.1334,25535.0
2019-05-10 15:30:00,106.19,106.19,105.78,105.79,53764.0,95.1423,95.1423,94.775,94.784,53764.0
2019-05-10 15:40:00,105.81,105.86,105.66,105.66,53865.0,94.8019,94.8467,94.6675,94.6675,53865.0
2019-05-10 15:50:00,105.7,105.98,105.67,105.95,87814.0,94.7033,94.9542,94.6764,94.9273,87814.0
2019-05-13 09:30:00,104.21,104.29,104.02,104.21,31976.0,93.3683,93.44,93.1981,93.3683,31976.0
2019-05-13 09:40:00,104.24,104.28,104.08,104.11,8952.0,93.3952,93.4311,93.2519,93.2787,8952.0
2019-05-13 09:50:00,104.12,104.12,103.72,103.81,104195.0,93.2877,93.2877,92.9293,93.0099,104195.0
2019-05-13 10:00:00,103.76,103.77,103.43,103.58,40597.0,92.9652,92.9741,92.6695,92.8039,40597.0
2019-05-13 10:10:00,103.59,103.77,103.53,103.73,23076.0,92.8128,92.9741,92.7591,92.9383,23076.0
2019-05-13 10:20:00,103.63,103.69,103.56,103.65,12744.0,92.8487,92.9024,92.786,92.8666,12744.0
2019-05-13 10:30:00,103.54,103.81,103.54,103.69,10341.0,92.768,93.0099,92.768,92.9024,10341.0
2019-05-13 10:40:00,103.79,103.92,103.64,103.65,37200.0,92.992,93.1085,92.8576,92.8666,37200.0
2019-05-13 10:50:00,103.62,103.68,103.54,103.55,8908.0,92.8397,92.8935,92.768,92.777,8908.0
2019-05-13 11:00:00,103.73,103.74,103.48,103.58,8436.0,92.9383,92.9472,92.7143,92.8039,8436.0
2019-05-13 11:10:00,103.56,103.7,103.54,103.55,6100.0,92.786,92.9114,92.768,92.777,6100.0
2019-05-13 11:20:00,103.44,103.6,103.43,103.48,11163.0,92.6784,92.8218,92.6695,92.7143,11163.0
2019-05-13 11:30:00,103.53,103.54,103.38,103.39,7609.0,92.7591,92.768,92.6247,92.6336,7609.0
2019-05-13 11:40:00,103.37,103.42,103.29,103.35,16163.0,92.6157,92.6605,92.544,92.5978,16163.0
2019-05-13 11:50:00,103.3,103.48,103.21,103.47,20191.0,92.553,92.7143,92.4724,92.7053,20191.0
2019-05-13 12:00:00,103.47,103.47,103.22,103.24,5475.0,92.7053,92.7053,92.4813,92.4992,5475.0
2019-05-13 12:10:00,103.28,103.34,103.18,103.27,10102.0,92.5351,92.5888,92.4455,92.5261,10102.0
2019-05-13 12:20:00,103.31,103.34,103.12,103.15,15572.0,92.562,92.5888,92.3917,92.4186,15572.0
2019-05-13 12:30:00,103.14,103.28,103.1,103.28,11598.0,92.4097,92.5351,92.3738,92.5351,11598.0
2019-05-13 12:40:00,103.13,103.32,103.13,103.3,5984.0,92.4007,92.5709,92.4007,92.553,5984.0
2019-05-13 12:50:00,103.27,103.27,103.02,103.03,24563.0,92.5261,92.5261,92.3021,92.3111,24563.0
2019-05-13 13:00:00,103.0,103.05,102.92,102.98,16233.0,92.2842,92.329,92.2125,92.2663,16233.0
2019-05-13 13:10:00,102.97,103.08,102.94,102.97,7993.0,92.2573,92.3559,92.2305,92.2573,7993.0
2019-05-13 13:20:00,102.91,103.0,102.89,102.97,8654.0,92.2036,92.2842,92.1857,92.2573,8654.0
2019-05-13 13:30:00,102.94,103.32,102.94,103.25,19294.0,92.2305,92.5709,92.2305,92.5082,19294.0
2019-05-13 13:40:00,103.23,103.29,103.14,103.2,6897.0,92.4903,92.544,92.4097,92.4634,6897.0
2019-05-13 13:50:00,103.19,103.33,103.15,103.32,7676.0,92.4545,92.5799,92.4186,92.5709,7676.0
2019-05-13 14:00:00,103.3,103.48,103.27,103.36,8756.0,92.553,92.7143,92.5261,92.6068,8756.0
2019-05-13 14:10:00,103.34,103.35,103.14,103.15,16865.0,92.5888,92.5978,92.4097,92.4186,16865.0
2019-05-13 14:20:00,103.16,103.63,103.16,103.52,71033.0,92.4276,92.8487,92.4276,92.7501,71033.0
2019-05-13 14:30:00,103.53,103.59,103.43,103.52,7128.0,92.7591,92.8128,92.6695,92.7501,7128.0
2019-05-13 14:40:00,103.48,103.61,103.33,103.59,13949.0,92.7143,92.8308,92.5799,92.8128,13949.0
2019-05-13 14:50:00,103.64,103.78,103.63,103.69,18602.0,92.8576,92.9831,92.8487,92.9024,18602.0
2019-05-13 15:00:00,103.63,103.77,103.53,103.57,43753.0,92.8487,92.9741,92.7591,92.7949,43753.0
2019-05-13 15:10:00,103.62,103.67,103.43,103.43,38869.0,92.8397,92.8845,92.6695,92.6695,38869.0
2019-05-13 15:20:00,103.45,103.45,103.27,103.34,32349.0,92.6874,92.6874,92.5261,92.5888,32349.0
2019-05-13 15:30:00,103.31,103.31,103.12,103.18,171782.0,92.562,92.562,92.3917,92.4455,171782.0
2019-05-13 15:40:00,103.22,103.4,103.18,103.39,63507.0,92.4813,92.6426,92.4455,92.6336,63507.0
2019-05-13 15:50:00,103.38,103.47,103.26,103.38,138656.0,92.6247,92.7053,92.5172,92.6247,138656.0
2019-05-14 09:30:00,103.72,104.01,103.6,103.96,37480.0,92.9293,93.1891,92.8218,93.1443,37480.0
2019-05-14 09:40:00,103.93,104.1,103.82,103.83,12026.0,93.1175,93.2698,93.0189,93.0279,12026.0
2019-05-14 09:50:00,103.8,104.01,103.77,103.91,6500.0,93.001,93.1891,92.9741,93.0995,6500.0
2019-05-14 10:00:00,103.96,104.04,103.9,104.03,18872.0,93.1443,93.216,93.0906,93.2071,18872.0
2019-05-14 10:10:00,104.06,104.18,103.95,104.16,24515.0,93.2339,93.3415,93.1354,93.3235,24515.0
2019-05-14 10:20:00,104.16,104.25,104.16,104.24,9948.0,93.3235,93.4042,93.3235,93.3952,9948.0
2019-05-14 10:30:00,104.27,104.27,104.12,104.19,9198.0,93.4221,93.4221,93.2877,93.3504,9198.0
2019-05-14 10:40:00,104.23,104.34,104.23,104.23,30107.0,93.3863,93.4848,93.3863,93.3863,30107.0
2019-05-14 10:50:00,104.2,104.24,104.14,104.23,29887.0,93.3594,93.3952,93.3056,93.3863,29887.0
2019-05-14 11:00:00,104.26,104.38,104.18,104.33,8742.0,93.4131,93.5206,93.3415,93.4758,8742.0
2019-05-14 11:10:00,104.34,104.42,104.33,104.35,14972.0,93.4848,93.5565,93.4758,93.4938,14972.0
2019-05-14 11:20:00,104.39,104.58,104.36,104.51,53097.0,93.5296,93.6998,93.5027,93.6371,53097.0
2019-05-14 11:30:00,104.48,104.69,104.47,104.64,12014.0,93.6102,93.7984,93.6013,93.7536,12014.0
2019-05-14 11:40:00,104.64,104.68,104.59,104.66,17317.0,93.7536,93.7894,93.7088,93.7715,17317.0
2019-05-14 11:50:00,104.73,104.75,104.66,104.71,40227.0,93.8342,93.8522,93.7715,93.8163,40227.0
2019-05-14 12:00:00,104.72,104.76,104.67,104.69,17188.0,93.8253,93.8611,93.7805,93.7984,17188.0
2019-05-14 12:10:00,104.61,104.72,104.56,104.57,28842.0,93.7267,93.8253,93.6819,93.6909,28842.0
2019-05-14 12:20:00,104.56,104.63,104.56,104.63,2848.0,93.6819,93.7446,93.6819,93.7446,2848.0
2019-05-14 12:30:00,104.59,104.68,104.53,104.67,4786.0,93.7088,93.7894,93.655,93.7805,4786.0
2019-05-14 12:40:00,104.67,104.7,104.64,104.7,9381.0,93.7805,93.8074,93.7536,93.8074,9381.0
2019-05-14 12:50:00,104.67,104.69,104.65,104.67,6716.0,93.7805,93.7984,93.7626,93.7805,6716.0
2019-05-14 13:00:00,104.67,104.73,104.66,104.72,7140.0,93.7805,93.8342,93.7715,93.8253,7140.0
2019-05-14 13:10:00,104.76,104.86,104.76,104.78,8524.0,93.8611,93.9507,93.8611,93.879,8524.0
2019-05-14 13:20:00,104.84,104.89,104.83,104.85,12719.0,93.9328,93.9776,93.9238,93.9418,12719.0
2019-05-14 13:30:00,104.88,104.9,104.86,104.9,4664.0,93.9686,93.9865,93.9507,93.9865,4664.0
2019-05-14 13:40:00,104.9,104.91,104.87,104.9,9525.0,93.9865,93.9955,93.9597,93.9865,9525.0
2019-05-14 13:50:00,104.94,104.96,104.89,104.9,1889.0,94.0224,94.0403,93.9776,93.9865,1889.0
2019-05-14 14:00:00,104.89,104.92,104.71,104.83,21996.0,93.9776,94.0045,93.8163,93.9238,21996.0
2019-05-14 14:10:00,104.82,104.91,104.78,104.91,3378.0,93.9149,93.9955,93.879,93.9955,3378.0
2019-05-14 14:20:00,104.89,104.95,104.89,104.93,28177.0,93.9776,94.0313,93.9776,94.0134,28177.0
2019-05-14 14:30:00,104.9,104.93,104.83,104.93,14585.0,93.9865,94.0134,93.9238,94.0134,14585.0
2019-05-14 14:40:00,104.95,104.95,104.73,104.75,30707.0,94.0313,94.0313,93.8342,93.8522,30707.0
2019-05-14 14:50:00,104.71,104.73,104.61,104.71,11245.0,93.8163,93.8342,93.7267,93.8163,11245.0
2019-05-14 15:00:00,104.69,104.87,104.65,104.87,13520.0,93.7984,93.9597,93.7626,93.9597,13520.0
2019-05-14 15:10:00,104.88,104.88,104.71,104.77,11738.0,93.9686,93.9686,93.8163,93.8701,11738.0
2019-05-14 15:20:00,104.79,104.8,104.74,104.75,72724.0,93.888,93.897,93.8432,93.8522,72724.0
2019-05-14 15:30:00,104.73,104.73,104.43,104.5,23859.0,93.8342,93.8342,93.5654,93.6282,23859.0
2019-05-14 15:40:00,104.52,104.58,104.41,104.52,19988.0,93.6461,93.6998,93.5475,93.6461,19988.0
2019-05-14 15:50:00,104.53,104.56,104.35,104.37,78329.0,93.655,93.6819,93.4938,93.5117,78329.0
2019-05-15 09:30:00,103.75,103.88,103.51,103.84,30921.0,92.9562,93.0727,92.7412,93.0368,30921.0
2019-05-15 09:40:00,103.87,103.89,103.69,103.81,26752.0,93.0637,93.0816,92.9024,93.0099,26752.0
2019-05-15 09:50:00,103.84,103.96,103.76,103.9,19906.0,93.0368,93.1443,92.9652,93.0906,19906.0
2019-05-15 10:00:00,103.97,103.97,103.69,103.81,8096.0,93.1533,93.1533,92.9024,93.0099,8096.0
2019-05-15 10:10:00,103.82,104.33,103.67,104.2,108294.0,93.0189,93.4758,92.8845,93.3594,108294.0
2019-05-15 10:20:00,104.24,104.49,104.16,104.48,7123.0,93.3952,93.6192,93.3235,93.6102,7123.0
2019-05-15 10:30:00,104.5,104.51,104.41,104.41,3708.0,93.6282,93.6371,93.5475,93.5475,3708.0
2019-05-15 10:40:00,104.44,104.55,104.43,104.53,59477.0,93.5744,93.673,93.5654,93.655,59477.0
2019-05-15 10:50:00,104.51,104.64,104.5,104.55,42522.0,93.6371,93.7536,93.6282,93.673,42522.0
2019-05-15 11:00:00,104.56,104.57,104.41,104.5,15768.0,93.6819,93.6909,93.5475,93.6282,15768.0
2019-05-15 11:10:00,104.5,104.56,104.46,104.56,37220.0,93.6282,93.6819,93.5923,93.6819,37220.0
2019-05-15 11:20:00,104.54,104.73,104.53,104.72,9704.0,93.664,93.8342,93.655,93.8253,9704.0
2019-05-15 11:30:00,104.72,104.75,104.62,104.67,9879.0,93.8253,93.8522,93.7357,93.7805,9879.0
2019-05-15 11:40:00,104.68,104.77,104.66,104.68,3299.0,93.7894,93.8701,93.7715,93.7894,3299.0
2019-05-15 11:50:00,104.72,104.85,104.7,104.84,13600.0,93.8253,93.9418,93.8074,93.9328,13600.0
2019-05-15 12:00:00,104.84,104.97,104.84,104.91,18495.0,93.9328,94.0493,93.9328,93.9955,18495.0
2019-05-15 12:10:00,104.87,104.87,104.73,104.73,5342.0,93.9597,93.9597,93.8342,93.8342,5342.0
2019-05-15 12:20:00,104.76,104.8,104.69,104.72,11698.0,93.8611,93.897,93.7984,93.8253,11698.0
2019-05-15 12:30:00,104.71,104.78,104.67,104.72,14895.0,93.8163,93.879,93.7805,93.8253,14895.0
2019-05-15 12:40:00,104.75,104.84,104.71,104.84,15021.0,93.8522,93.9328,93.8163,93.9328,15021.0
2019-05-15 12:50:00,104.8,104.82,104.64,104.65,13833.0,93.897,93.9149,93.7536,93.7626,13833.0
2019-05-15 13:00:00,104.71,104.74,104.66,104.66,4278.0,93.8163,93.8432,93.7715,93.7715,4278.0
2019-05-15 13:10:00,104.7,104.72,104.61,104.61,1716.0,93.8074,93.8253,93.7267,93.7267,1716.0
2019-05-15 13:20:00,104.64,104.64,104.55,104.61,5205.0,93.7536,93.7536,93.673,93.7267,5205.0
2019-05-15 13:30:00,104.61,104.76,104.61,104.76,9024.0,93.7267,93.8611,93.7267,93.8611,9024.0
2019-05-15 13:40:00,104.75,104.79,104.69,104.79,2929.0,93.8522,93.888,93.7984,93.888,2929.0
2019-05-15 13:50:00,104.79,104.83,104.75,104.8,7577.0,93.888,93.9238,93.8522,93.897,7577.0
2019-05-15 14:00:00,104.81,104.9,104.81,104.82,6130.0,93.9059,93.9865,93.9059,93.9149,6130.0
2019-05-15 14:10:00,104.84,104.87,104.81,104.81,11739.0,93.9328,93.9597,93.9059,93.9059,11739.0
2019-05-15 14:20:00,104.87,104.88,104.82,104.83,4443.0,93.9597,93.9686,93.9149,93.9238,4443.0
2019-05-15 14:30:00,104.85,104.86,104.82,104.85,11251.0,93.9418,93.9507,93.9149,93.9418,11251.0
2019-05-15 14:40:00,104.86,104.93,104.85,104.92,21554.0,93.9507,94.0134,93.9418,94.0045,21554.0
2019-05-15 14:50:00,104.93,104.94,104.77,104.79,11087.0,94.0134,94.0224,93.8701,93.888,11087.0
2019-05-15 15:00:00,104.78,104.82,104.75,104.81,17259.0,93.879,93.9149,93.8522,93.9059,17259.0
2019-05-15 15:10:00,104.81,104.85,104.79,104.84,16258.0,93.9059,93.9418,93.888,93.9328,16258.0
2019-05-15 15:20:00,104.86,104.95,104.85,104.93,14333.0,93.9507,94.0313,93.9418,94.0134,14333.0
2019-05-15 15:30:00,104.92,104.96,104.81,104.85,37769.0,94.0045,94.0403,93.9059,93.9418,37769.0
2019-05-15 15:40:00,104.84,104.84,104.73,104.73,28092.0,93.9328,93.9328,93.8342,93.8342,28092.0
2019-05-15 15:50:00,104.75,104.8,104.66,104.68,56656.0,93.8522,93.897,93.7715,93.7894,56656.0
2019-05-16 09:30:00,104.93,105.16,104.93,105.16,11880.0,94.0134,94.2195,94.0134,94.2195,11880.0
2019-05-16 09:40:00,105.21,105.37,105.21,105.37,8321.0,94.2643,94.4077,94.2643,94.4077,8321.0
2019-05-16 09:50:00,105.42,105.58,105.41,105.55,13241.0,94.4524,94.5958,94.4435,94.5689,13241.0
2019-05-16 10:00:00,105.56,105.56,105.5,105.55,10922.0,94.5779,94.5779,94.5241,94.5689,10922.0
2019-05-16 10:10:00,105.51,105.58,105.45,105.58,8306.0,94.5331,94.5958,94.4793,94.5958,8306.0
2019-05-16 10:20:00,105.61,105.72,105.6,105.72,4570.0,94.6227,94.7212,94.6137,94.7212,4570.0
2019-05-16 10:30:00,105.74,105.75,105.61,105.66,8364.0,94.7392,94.7481,94.6227,94.6675,8364.0
2019-05-16 10:40:00,105.68,105.74,105.64,105.65,3852.0,94.6854,94.7392,94.6496,94.6585,3852.0
2019-05-16 10:50:00,105.66,105.76,105.64,105.74,12881.0,94.6675,94.7571,94.6496,94.7392,12881.0
2019-05-16 11:00:00,105.74,105.79,105.65,105.68,9269.0,94.7392,94.784,94.6585,94.6854,9269.0
2019-05-16 11:10:00,105.65,105.77,105.63,105.77,22152.0,94.6585,94.766,94.6406,94.766,22152.0
2019-05-16 11:20:00,105.78,105.87,105.77,105.79,9207.0,94.775,94.8556,94.766,94.784,9207.0
2019-05-16 11:30:00,105.78,105.88,105.78,105.86,6938.0,94.775,94.8646,94.775,94.8467,6938.0
2019-05-16 11:40:00,105.84,105.92,105.83,105.83,3303.0,94.8288,94.9004,94.8198,94.8198,3303.0
2019-05-16 11:50:00,105.86,105.88,105.79,105.84,9749.0,94.8467,94.8646,94.784,94.8288,9749.0
2019-05-16 12:00:00,105.85,105.86,105.8,105.81,1820.0,94.8377,94.8467,94.7929,94.8019,1820.0
2019-05-16 12:10:00,105.83,105.98,105.82,105.97,28372.0,94.8198,94.9542,94.8108,94.9452,28372.0
2019-05-16 12:20:00,105.95,105.95,105.86,105.87,5114.0,94.9273,94.9273,94.8467,94.8556,5114.0
2019-05-16 12:30:00,105.85,105.89,105.81,105.83,2309.0,94.8377,94.8736,94.8019,94.8198,2309.0
2019-05-16 12:40:00,105.83,105.83,105.75,105.78,8325.0,94.8198,94.8198,94.7481,94.775,8325.0
2019-05-16 12:50:00,105.77,105.79,105.74,105.77,5074.0,94.766,94.784,94.7392,94.766,5074.0
2019-05-16 13:00:00,105.78,105.82,105.68,105.77,4446.0,94.775,94.8108,94.6854,94.766,4446.0
2019-05-16 13:10:00,105.79,105.83,105.78,105.83,4839.0,94.784,94.8198,94.775,94.8198,4839.0
2019-05-16 13:20:00,105.82,105.84,105.77,105.8,2724.0,94.8108,94.8288,94.766,94.7929,2724.0
2019-05-16 13:30:00,105.74,105.78,105.7,105.7,116186.0,94.7392,94.775,94.7033,94.7033,116186.0
2019-05-16 13:40:00,105.67,105.7,105.57,105.62,127127.0,94.6764,94.7033,94.5868,94.6316,127127.0
2019-05-16 13:50:00,105.56,105.66,105.56,105.65,4892.0,94.5779,94.6675,94.5779,94.6585,4892.0
2019-05-16 14:00:00,105.59,105.66,105.58,105.62,8322.0,94.6048,94.6675,94.5958,94.6316,8322.0
2019-05-16 14:10:00,105.54,105.7,105.53,105.68,6381.0,94.56,94.7033,94.551,94.6854,6381.0
2019-05-16 14:20:00,105.68,105.8,105.67,105.8,8791.0,94.6854,94.7929,94.6764,94.7929,8791.0
2019-05-16 14:30:00,105.8,105.81,105.76,105.81,5691.0,94.7929,94.8019,94.7571,94.8019,5691.0
2019-05-16 14:40:00,105.81,105.81,105.73,105.73,40008.0,94.8019,94.8019,94.7302,94.7302,40008.0
2019-05-16 14:50:00,105.73,105.74,105.59,105.63,3622.0,94.7302,94.7392,94.6048,94.6406,3622.0
2019-05-16 15:00:00,105.63,105.63,105.47,105.52,17782.0,94.6406,94.6406,94.4972,94.542,17782.0
2019-05-16 15:10:00,105.51,105.53,105.42,105.43,16641.0,94.5331,94.551,94.4524,94.4614,16641.0
2019-05-16 15:20:00,105.48,105.55,105.43,105.54,3155.0,94.5062,94.5689,94.4614,94.56,3155.0
2019-05-16 15:30:00,105.52,105.52,105.36,105.36,25199.0,94.542,94.542,94.3987,94.3987,25199.0
2019-05-16 15:40:00,105.39,105.4,105.24,105.29,21387.0,94.4256,94.4345,94.2912,94.336,21387.0
2019-05-16 15:50:00,105.33,105.41,105.25,105.36,35988.0,94.3718,94.4435,94.3001,94.3987,35988.0
2019-05-17 09:30:00,104.58,104.87,104.58,104.87,13792.0,93.6998,93.9597,93.6998,93.9597,13792.0
2019-05-17 09:40:00,104.88,104.96,104.81,104.86,13399.0,93.9686,94.0403,93.9059,93.9507,13399.0
2019-05-17 09:50:00,104.83,104.83,104.61,104.74,6500.0,93.9238,93.9238,93.7267,93.8432,6500.0
2019-05-17 10:00:00,104.75,104.91,104.67,104.78,18464.0,93.8522,93.9955,93.7805,93.879,18464.0
2019-05-17 10:10:00,104.78,104.85,104.65,104.82,49764.0,93.879,93.9418,93.7626,93.9149,49764.0
2019-05-17 10:20:00,104.89,105.12,104.89,105.06,43021.0,93.9776,94.1837,93.9776,94.1299,43021.0
2019-05-17 10:30:00,105.08,105.09,104.94,105.0,10730.0,94.1478,94.1568,94.0224,94.0761,10730.0
2019-05-17 10:40:00,105.01,105.18,105.01,105.18,15046.0,94.0851,94.2374,94.0851,94.2374,15046.0
2019-05-17 10:50:00,105.24,105.62,105.24,105.51,23493.0,94.2912,94.6316,94.2912,94.5331,23493.0
2019-05-17 11:00:00,105.59,105.63,105.55,105.61,7411.0,94.6048,94.6406,94.5689,94.6227,7411.0
2019-05-17 11:10:00,105.68,105.69,105.55,105.55,5899.0,94.6854,94.6944,94.5689,94.5689,5899.0
2019-05-17 11:20:00,105.56,105.58,105.5,105.53,12666.0,94.5779,94.5958,94.5241,94.551,12666.0
2019-05-17 11:30:00,105.51,105.51,105.38,105.39,6291.0,94.5331,94.5331,94.4166,94.4256,6291.0
2019-05-17 11:40:00,105.35,105.35,105.23,105.28,9277.0,94.3897,94.3897,94.2822,94.327,9277.0
2019-05-17 11:50:00,105.27,105.35,105.19,105.31,7038.0,94.3181,94.3897,94.2464,94.3539,7038.0
2019-05-17 12:00:00,105.31,105.32,105.07,105.16,15122.0,94.3539,94.3629,94.1389,94.2195,15122.0
2019-05-17 12:10:00,105.12,105.17,105.04,105.15,21299.0,94.1837,94.2285,94.112,94.2105,21299.0
2019-05-17 12:20:00,105.15,105.19,105.1,105.1,14075.0,94.2105,94.2464,94.1657,94.1657,14075.0
2019-05-17 12:30:00,105.1,105.13,105.03,105.13,3073.0,94.1657,94.1926,94.103,94.1926,3073.0
2019-05-17 12:40:00,105.17,105.28,105.17,105.28,11297.0,94.2285,94.327,94.2285,94.327,11297.0
2019-05-17 12:50:00,105.22,105.29,105.22,105.24,5682.0,94.2733,94.336,94.2733,94.2912,5682.0
2019-05-17 13:00:00,105.24,105.35,105.22,105.34,4409.0,94.2912,94.3897,94.2733,94.3808,4409.0
2019-05-17 13:10:00,105.37,105.43,105.34,105.38,7017.0,94.4077,94.4614,94.3808,94.4166,7017.0
2019-05-17 13:20:00,105.39,105.41,105.34,105.35,4665.0,94.4256,94.4435,94.3808,94.3897,4665.0
2019-05-17 13:30:00,105.25,105.38,105.23,105.35,4673.0,94.3001,94.4166,94.2822,94.3897,4673.0
2019-05-17 13:40:00,105.39,105.4,105.26,105.33,7398.0,94.4256,94.4345,94.3091,94.3718,7398.0
2019-05-17 13:50:00,105.31,105.34,105.3,105.34,2943.0,94.3539,94.3808,94.3449,94.3808,2943.0
2019-05-17 14:00:00,105.3,105.32,105.24,105.28,4484.0,94.3449,94.3629,94.2912,94.327,4484.0
2019-05-17 14:10:00,105.25,105.26,105.19,105.24,3209.0,94.3001,94.3091,94.2464,94.2912,3209.0
2019-05-17 14:20:00,105.23,105.26,105.19,105.2,4831.0,94.2822,94.3091,94.2464,94.2553,4831.0
2019-05-17 14:30:00,105.21,105.24,105.16,105.22,8886.0,94.2643,94.2912,94.2195,94.2733,8886.0
2019-05-17 14:40:00,105.2,105.24,105.15,105.24,8012.0,94.2553,94.2912,94.2105,94.2912,8012.0
2019-05-17 14:50:00,105.26,105.28,105.24,105.25,4621.0,94.3091,94.327,94.2912,94.3001,4621.0
2019-05-17 15:00:00,105.27,105.29,104.78,104.8,38458.0,94.3181,94.336,93.879,93.897,38458.0
2019-05-17 15:10:00,104.78,104.84,104.71,104.76,47241.0,93.879,93.9328,93.8163,93.8611,47241.0
2019-05-17 15:20:00,104.75,104.92,104.73,104.91,16453.0,93.8522,94.0045,93.8342,93.9955,16453.0
2019-05-17 15:30:00,104.87,104.87,104.73,104.74,17440.0,93.9597,93.9597,93.8342,93.8432,17440.0
2019-05-17 15:40:00,104.71,104.86,104.58,104.72,56729.0,93.8163,93.9507,93.6998,93.8253,56729.0
2019-05-17 15:50:00,104.71,104.86,104.66,104.7,74939.0,93.8163,93.9507,93.7715,93.8074,74939.0
2019-05-20 09:30:00,104.12,104.17,103.83,103.97,21547.0,93.2877,93.3325,93.0279,93.1533,21547.0
2019-05-20 09:40:00,103.94,104.26,103.93,104.08,3567.0,93.1264,93.4131,93.1175,93.2519,3567.0
2019-05-20 09:50:00,104.04,104.3,103.92,104.29,3886.0,93.216,93.449,93.1085,93.44,3886.0
2019-05-20 10:00:00,104.19,104.23,104.13,104.23,3128.0,93.3504,93.3863,93.2967,93.3863,3128.0
2019-05-20 10:10:00,104.27,104.28,104.19,104.26,9336.0,93.4221,93.4311,93.3504,93.4131,9336.0
2019-05-20 10:20:00,104.24,104.41,104.21,104.37,10254.0,93.3952,93.5475,93.3683,93.5117,10254.0
2019-05-20 10:30:00,104.36,104.53,104.31,104.5,5121.0,93.5027,93.655,93.4579,93.6282,5121.0
2019-05-20 10:40:00,104.46,104.52,104.33,104.33,11450.0,93.5923,93.6461,93.4758,93.4758,11450.0
2019-05-20 10:50:00,104.32,104.49,104.3,104.47,12385.0,93.4669,93.6192,93.449,93.6013,12385.0
2019-05-20 11:00:00,104.51,104.52,104.26,104.28,11914.0,93.6371,93.6461,93.4131,93.4311,11914.0
2019-05-20 11:10:00,104.31,104.4,104.25,104.26,6732.0,93.4579,93.5386,93.4042,93.4131,6732.0
2019-05-20 11:20:00,104.21,104.37,104.18,104.33,7249.0,93.3683,93.5117,93.3415,93.4758,7249.0
2019-05-20 11:30:00,104.36,104.43,104.17,104.19,8079.0,93.5027,93.5654,93.3325,93.3504,8079.0
2019-05-20 11:40:00,104.2,104.37,104.19,104.36,8723.0,93.3594,93.5117,93.3504,93.5027,8723.0
2019-05-20 11:50:00,104.36,104.39,104.23,104.28,6963.0,93.5027,93.5296,93.3863,93.4311,6963.0
2019-05-20 12:00:00,104.31,104.36,104.27,104.35,3187.0,93.4579,93.5027,93.4221,93.4938,3187.0
2019-05-20 12:10:00,104.38,104.46,104.38,104.44,4331.0,93.5206,93.5923,93.5206,93.5744,4331.0
2019-05-20 12:20:00,104.43,104.46,104.4,104.42,4146.0,93.5654,93.5923,93.5386,93.5565,4146.0
2019-05-20 12:30:00,104.27,104.36,104.19,104.36,19655.0,93.4221,93.5027,93.3504,93.5027,19655.0
2019-05-20 12:40:00,104.34,104.35,104.26,104.27,8212.0,93.4848,93.4938,93.4131,93.4221,8212.0
2019-05-20 12:50:00,104.29,104.35,104.18,104.19,3890.0,93.44,93.4938,93.3415,93.3504,3890.0
2019-05-20 13:00:00,104.15,104.2,104.14,104.16,8094.0,93.3146,93.3594,93.3056,93.3235,8094.0
2019-05-20 13:10:00,104.17,104.26,104.17,104.23,3100.0,93.3325,93.4131,93.3325,93.3863,3100.0
2019-05-20 13:20:00,104.25,104.26,104.19,104.26,2707.0,93.4042,93.4131,93.3504,93.4131,2707.0
2019-05-20 13:30:00,104.22,104.34,104.22,104.29,6949.0,93.3773,93.4848,93.3773,93.44,6949.0
2019-05-20 13:40:00,104.3,104.32,104.25,104.32,5131.0,93.449,93.4669,93.4042,93.4669,5131.0
2019-05-20 13:50:00,104.28,104.28,104.2,104.26,1959.0,93.4311,93.4311,93.3594,93.4131,1959.0
2019-05-20 14:00:00,104.27,104.28,104.17,104.18,3489.0,93.4221,93.4311,93.3325,93.3415,3489.0
2019-05-20 14:10:00,104.23,104.24,104.15,104.19,2506.0,93.3863,93.3952,93.3146,93.3504,2506.0
2019-05-20 14:20:00,104.17,104.18,104.12,104.13,5695.0,93.3325,93.3415,93.2877,93.2967,5695.0
2019-05-20 14:30:00,104.14,104.15,103.96,103.97,10506.0,93.3056,93.3146,93.1443,93.1533,10506.0
2019-05-20 14:40:00,103.99,104.08,103.91,103.94,4856.0,93.1712,93.2519,93.0995,93.1264,4856.0
2019-05-20 14:50:00,103.95,103.97,103.89,103.95,11539.0,93.1354,93.1533,93.0816,93.1354,11539.0
2019-05-20 15:00:00,103.96,103.98,103.85,103.85,12501.0,93.1443,93.1623,93.0458,93.0458,12501.0
2019-05-20 15:10:00,103.85,103.9,103.74,103.9,22519.0,93.0458,93.0906,92.9472,93.0906,22519.0
2019-05-20 15:20:00,103.89,103.94,103.81,103.93,17572.0,93.0816,93.1264,93.0099,93.1175,17572.0
2019-05-20 15:30:00,103.9,104.08,103.89,104.06,18967.0,93.0906,93.2519,93.0816,93.2339,18967.0
2019-05-20 15:40:00,104.06,104.07,104.0,104.01,8838.0,93.2339,93.2429,93.1802,93.1891,8838.0
2019-05-20 15:50:00,104.02,104.12,104.0,104.1,42003.0,93.1981,93.2877,93.1802,93.2698,42003.0
2019-05-21 09:30:00,104.67,104.86,104.64,104.82,44431.0,93.7805,93.9507,93.7536,93.9149,44431.0
2019-05-21 09:40:00,104.8,104.91,104.72,104.88,13148.0,93.897,93.9955,93.8253,93.9686,13148.0
2019-05-21 09:50:00,104.86,104.86,104.74,104.84,6674.0,93.9507,93.9507,93.8432,93.9328,6674.0
2019-05-21 10:00:00,104.81,104.96,104.81,104.91,8172.0,93.9059,94.0403,93.9059,93.9955,8172.0
2019-05-21 10:10:00,104.95,105.0,104.85,105.0,14219.0,94.0313,94.0761,93.9418,94.0761,14219.0
2019-05-21 10:20:00,105.01,105.01,104.93,104.97,3580.0,94.0851,94.0851,94.0134,94.0493,3580.0
2019-05-21 10:30:00,104.97,105.07,104.96,105.03,3812.0,94.0493,94.1389,94.0403,94.103,3812.0
2019-05-21 10:40:00,105.05,105.17,105.02,105.14,10099.0,94.1209,94.2285,94.0941,94.2016,10099.0
2019-05-21 10:50:00,105.15,105.32,105.14,105.24,14356.0,94.2105,94.3629,94.2016,94.2912,14356.0
2019-05-21 11:00:00,105.26,105.27,105.1,105.22,23788.0,94.3091,94.3181,94.1657,94.2733,23788.0
2019-05-21 11:10:00,105.21,105.22,105.16,105.19,14801.0,94.2643,94.2733,94.2195,94.2464,14801.0
2019-05-21 11:20:00,105.14,105.23,105.14,105.17,3975.0,94.2016,94.2822,94.2016,94.2285,3975.0
2019-05-21 11:30:00,105.15,105.19,105.11,105.15,6610.0,94.2105,94.2464,94.1747,94.2105,6610.0
2019-05-21 11:40:00,105.14,105.14,105.07,105.07,2456.0,94.2016,94.2016,94.1389,94.1389,2456.0
2019-05-21 11:50:00,105.08,105.08,104.97,105.05,27540.0,94.1478,94.1478,94.0493,94.1209,27540.0
2019-05-21 12:00:00,105.06,105.14,105.04,105.09,20645.0,94.1299,94.2016,94.112,94.1568,20645.0
2019-05-21 12:10:00,105.11,105.16,105.09,105.09,2662.0,94.1747,94.2195,94.1568,94.1568,2662.0
2019-05-21 12:20:00,105.11,105.12,105.11,105.11,1370.0,94.1747,94.1837,94.1747,94.1747,1370.0
2019-05-21 12:30:00,105.14,105.15,105.08,105.08,4356.0,94.2016,94.2105,94.1478,94.1478,4356.0
2019-05-21 12:40:00,105.11,105.16,105.11,105.14,2046.0,94.1747,94.2195,94.1747,94.2016,2046.0
2019-05-21 12:50:00,105.18,105.2,105.16,105.19,8060.0,94.2374,94.2553,94.2195,94.2464,8060.0
2019-05-21 13:00:00,105.2,105.22,105.16,105.16,5417.0,94.2553,94.2733,94.2195,94.2195,5417.0
2019-05-21 13:10:00,105.16,105.19,105.16,105.17,1881.0,94.2195,94.2464,94.2195,94.2285,1881.0
2019-05-21 13:20:00,105.17,105.23,105.17,105.17,2700.0,94.2285,94.2822,94.2285,94.2285,2700.0
2019-05-21 13:30:00,105.19,105.19,105.17,105.19,3089.0,94.2464,94.2464,94.2285,94.2464,3089.0
2019-05-21 13:40:00,105.18,105.24,105.18,105.23,1865.0,94.2374,94.2912,94.2374,94.2822,1865.0
2019-05-21 13:50:00,105.23,105.24,105.21,105.24,3140.0,94.2822,94.2912,94.2643,94.2912,3140.0
2019-05-21 14:00:00,105.25,105.26,105.22,105.22,6613.0,94.3001,94.3091,94.2733,94.2733,6613.0
2019-05-21 14:10:00,105.23,105.26,105.21,105.25,2008.0,94.2822,94.3091,94.2643,94.3001,2008.0
2019-05-21 14:20:00,105.24,105.29,105.23,105.29,8799.0,94.2912,94.336,94.2822,94.336,8799.0
2019-05-21 14:30:00,105.31,105.32,105.26,105.29,6836.0,94.3539,94.3629,94.3091,94.336,6836.0
2019-05-21 14:40:00,105.29,105.32,105.28,105.32,1585.0,94.336,94.3629,94.327,94.3629,1585.0
2019-05-21 14:50:00,105.29,105.29,105.21,105.21,19078.0,94.336,94.336,94.2643,94.2643,19078.0
2019-05-21 15:00:00,105.22,105.23,105.17,105.21,8116.0,94.2733,94.2822,94.2285,94.2643,8116.0
2019-05-21 15:10:00,105.22,105.23,105.17,105.2,6500.0,94.2733,94.2822,94.2285,94.2553,6500.0
2019-05-21 15:20:00,105.21,105.25,105.16,105.24,5088.0,94.2643,94.3001,94.2195,94.2912,5088.0
2019-05-21 15:30:00,105.28,105.31,105.25,105.29,19911.0,94.327,94.3539,94.3001,94.336,19911.0
2019-05-21 15:40:00,105.26,105.26,105.15,105.22,10671.0,94.3091,94.3091,94.2105,94.2733,10671.0
2019-05-21 15:50:00,105.2,105.21,105.13,105.16,20903.0,94.2553,94.2643,94.1926,94.2195,20903.0
2019-05-22 09:30:00,104.8,104.88,104.77,104.77,38389.0,93.897,93.9686,93.8701,93.8701,38389.0
2019-05-22 09:40:00,104.82,104.82,104.7,104.74,5365.0,93.9149,93.9149,93.8074,93.8432,5365.0
2019-05-22 09:50:00,104.79,104.94,104.77,104.93,7408.0,93.888,94.0224,93.8701,94.0134,7408.0
2019-05-22 10:00:00,104.94,104.96,104.79,104.8,5227.0,94.0224,94.0403,93.888,93.897,5227.0
2019-05-22 10:10:00,104.8,105.06,104.74,104.87,41436.0,93.897,94.1299,93.8432,93.9597,41436.0
2019-05-22 10:20:00,104.87,104.98,104.84,104.93,12305.0,93.9597,94.0582,93.9328,94.0134,12305.0
2019-05-22 10:30:00,104.9,104.9,104.72,104.76,10661.0,93.9865,93.9865,93.8253,93.8611,10661.0
2019-05-22 10:40:00,104.74,104.76,104.69,104.74,13742.0,93.8432,93.8611,93.7984,93.8432,13742.0
2019-05-22 10:50:00,104.78,104.78,104.65,104.65,5071.0,93.879,93.879,93.7626,93.7626,5071.0
2019-05-22 11:00:00,104.64,104.64,104.59,104.62,2527.0,93.7536,93.7536,93.7088,93.7357,2527.0
2019-05-22 11:10:00,104.59,104.76,104.59,104.76,4036.0,93.7088,93.8611,93.7088,93.8611,4036.0
2019-05-22 11:20:00,104.71,104.79,104.71,104.79,868.0,93.8163,93.888,93.8163,93.888,868.0
2019-05-22 11:30:00,104.92,104.93,104.72,104.75,3892.0,94.0045,94.0134,93.8253,93.8522,3892.0
2019-05-22 11:40:00,104.72,104.77,104.72,104.76,4589.0,93.8253,93.8701,93.8253,93.8611,4589.0
2019-05-22 11:50:00,104.8,104.82,104.7,104.79,112761.0,93.897,93.9149,93.8074,93.888,112761.0
2019-05-22 12:00:00,104.79,104.82,104.72,104.75,10095.0,93.888,93.9149,93.8253,93.8522,10095.0
2019-05-22 12:10:00,104.73,104.74,104.67,104.73,2099.0,93.8342,93.8432,93.7805,93.8342,2099.0
2019-05-22 12:20:00,104.73,104.76,104.66,104.68,9418.0,93.8342,93.8611,93.7715,93.7894,9418.0
2019-05-22 12:30:00,104.66,104.69,104.59,104.68,7727.0,93.7715,93.7984,93.7088,93.7894,7727.0
2019-05-22 12:40:00,104.65,104.65,104.57,104.58,102917.0,93.7626,93.7626,93.6909,93.6998,102917.0
2019-05-22 12:50:00,104.59,104.61,104.55,104.57,2743.0,93.7088,93.7267,93.673,93.6909,2743.0
2019-05-22 13:00:00,104.54,104.6,104.45,104.45,6461.0,93.664,93.7178,93.5834,93.5834,6461.0
2019-05-22 13:10:00,104.45,104.56,104.45,104.55,10229.0,93.5834,93.6819,93.5834,93.673,10229.0
2019-05-22 13:20:00,104.56,104.59,104.5,104.59,8290.0,93.6819,93.7088,93.6282,93.7088,8290.0
2019-05-22 13:30:00,104.54,104.56,104.53,104.54,1670.0,93.664,93.6819,93.655,93.664,1670.0
2019-05-22 13:40:00,104.57,104.65,104.57,104.62,11722.0,93.6909,93.7626,93.6909,93.7357,11722.0
2019-05-22 13:50:00,104.66,104.73,104.64,104.68,3917.0,93.7715,93.8342,93.7536,93.7894,3917.0
2019-05-22 14:00:00,104.67,104.7,104.59,104.69,3687.0,93.7805,93.8074,93.7088,93.7984,3687.0
2019-05-22 14:10:00,104.66,104.68,104.6,104.64,8281.0,93.7715,93.7894,93.7178,93.7536,8281.0
2019-05-22 14:20:00,104.66,104.7,104.64,104.69,10902.0,93.7715,93.8074,93.7536,93.7984,10902.0
2019-05-22 14:30:00,104.72,104.8,104.72,104.78,4726.0,93.8253,93.897,93.8253,93.879,4726.0
2019-05-22 14:40:00,104.76,104.83,104.76,104.79,16769.0,93.8611,93.9238,93.8611,93.888,16769.0
2019-05-22 14:50:00,104.77,104.78,104.72,104.76,1748.0,93.8701,93.879,93.8253,93.8611,1748.0
2019-05-22 15:00:00,104.77,104.8,104.72,104.72,2712.0,93.8701,93.897,93.8253,93.8253,2712.0
2019-05-22 15:10:00,104.76,104.79,104.7,104.75,4768.0,93.8611,93.888,93.8074,93.8522,4768.0
2019-05-22 15:20:00,104.74,104.82,104.74,104.77,10065.0,93.8432,93.9149,93.8432,93.8701,10065.0
2019-05-22 15:30:00,104.74,104.76,104.7,104.74,3983.0,93.8432,93.8611,93.8074,93.8432,3983.0
2019-05-22 15:40:00,104.73,104.76,104.72,104.73,11076.0,93.8342,93.8611,93.8253,93.8342,11076.0
2019-05-22 15:50:00,104.74,104.76,104.66,104.66,42136.0,93.8432,93.8611,93.7715,93.7715,42136.0
2019-05-23 09:30:00,103.77,103.78,103.28,103.29,39451.0,92.9741,92.9831,92.5351,92.544,39451.0
2019-05-23 09:40:00,103.28,103.33,103.14,103.28,29824.0,92.5351,92.5799,92.4097,92.5351,29824.0
2019-05-23 09:50:00,103.24,103.25,103.12,103.22,14452.0,92.4992,92.5082,92.3917,92.4813,14452.0
2019-05-23 10:00:00,103.22,103.4,103.18,103.18,18933.0,92.4813,92.6426,92.4455,92.4455,18933.0
2019-05-23 10:10:00,103.2,103.34,103.2,103.24,17664.0,92.4634,92.5888,92.4634,92.4992,17664.0
2019-05-23 10:20:00,103.22,103.38,103.14,103.37,10321.0,92.4813,92.6247,92.4097,92.6157,10321.0
2019-05-23 10:30:00,103.36,103.49,103.32,103.49,23780.0,92.6068,92.7232,92.5709,92.7232,23780.0
2019-05-23 10:40:00,103.51,103.54,103.45,103.47,13165.0,92.7412,92.768,92.6874,92.7053,13165.0
2019-05-23 10:50:00,103.53,103.63,103.46,103.53,9335.0,92.7591,92.8487,92.6964,92.7591,9335.0
2019-05-23 11:00:00,103.51,103.51,103.36,103.44,16800.0,92.7412,92.7412,92.6068,92.6784,16800.0
2019-05-23 11:10:00,103.42,103.44,103.3,103.39,7466.0,92.6605,92.6784,92.553,92.6336,7466.0
2019-05-23 11:20:00,103.4,103.47,103.28,103.37,8748.0,92.6426,92.7053,92.5351,92.6157,8748.0
2019-05-23 11:30:00,103.36,103.42,103.24,103.35,40635.0,92.6068,92.6605,92.4992,92.5978,40635.0
2019-05-23 11:40:00,103.25,103.28,103.17,103.17,17281.0,92.5082,92.5351,92.4365,92.4365,17281.0
2019-05-23 11:50:00,103.21,103.23,102.98,103.02,39388.0,92.4724,92.4903,92.2663,92.3021,39388.0
2019-05-23 12:00:00,103.04,103.2,103.04,103.08,16459.0,92.3201,92.4634,92.3201,92.3559,16459.0
2019-05-23 12:10:00,103.09,103.16,103.04,103.13,5879.0,92.3649,92.4276,92.3201,92.4007,5879.0
2019-05-23 12:20:00,103.08,103.16,103.04,103.14,10734.0,92.3559,92.4276,92.3201,92.4097,10734.0
2019-05-23 12:30:00,103.15,103.17,103.08,103.1,16668.0,92.4186,92.4365,92.3559,92.3738,16668.0
2019-05-23 12:40:00,103.15,103.15,103.06,103.09,20981.0,92.4186,92.4186,92.338,92.3649,20981.0
2019-05-23 12:50:00,103.04,103.04,102.89,102.92,13854.0,92.3201,92.3201,92.1857,92.2125,13854.0
2019-05-23 13:00:00,102.87,102.99,102.84,102.98,12411.0,92.1677,92.2753,92.1409,92.2663,12411.0
2019-05-23 13:10:00,102.98,102.98,102.86,102.91,10697.0,92.2663,92.2663,92.1588,92.2036,10697.0
2019-05-23 13:20:00,102.92,103.09,102.9,103.01,8746.0,92.2125,92.3649,92.1946,92.2932,8746.0
2019-05-23 13:30:00,102.99,103.08,102.99,103.08,7732.0,92.2753,92.3559,92.2753,92.3559,7732.0
2019-05-23 13:40:00,103.09,103.09,102.98,102.98,4411.0,92.3649,92.3649,92.2663,92.2663,4411.0
2019-05-23 13:50:00,102.96,103.03,102.96,103.03,3292.0,92.2484,92.3111,92.2484,92.3111,3292.0
2019-05-23 14:00:00,103.04,103.06,102.92,102.93,8154.0,92.3201,92.338,92.2125,92.2215,8154.0
2019-05-23 14:10:00,102.94,102.98,102.88,102.97,8253.0,92.2305,92.2663,92.1767,92.2573,8253.0
2019-05-23 14:20:00,103.0,103.05,102.9,102.92,7649.0,92.2842,92.329,92.1946,92.2125,7649.0
2019-05-23 14:30:00,102.92,103.01,102.91,102.93,13086.0,92.2125,92.2932,92.2036,92.2215,13086.0
2019-05-23 14:40:00,102.92,102.92,102.81,102.84,14348.0,92.2125,92.2125,92.114,92.1409,14348.0
2019-05-23 14:50:00,102.84,102.89,102.8,102.88,9530.0,92.1409,92.1857,92.105,92.1767,9530.0
2019-05-23 15:00:00,102.87,102.87,102.77,102.79,36799.0,92.1677,92.1677,92.0781,92.0961,36799.0
2019-05-23 15:10:00,102.8,103.04,102.8,103.01,57833.0,92.105,92.3201,92.105,92.2932,57833.0
2019-05-23 15:20:00,103.06,103.37,103.06,103.29,44219.0,92.338,92.6157,92.338,92.544,44219.0
2019-05-23 15:30:00,103.26,103.36,103.23,103.27,73262.0,92.5172,92.6068,92.4903,92.5261,73262.0
2019-05-23 15:40:00,103.24,103.24,103.04,103.12,95871.0,92.4992,92.4992,92.3201,92.3917,95871.0
2019-05-23 15:50:00,103.11,103.35,103.08,103.34,93652.0,92.3828,92.5978,92.3559,92.5888,93652.0
2019-05-24 09:30:00,103.83,104.05,103.83,103.9,15930.0,93.0279,93.225,93.0279,93.0906,15930.0
2019-05-24 09:40:00,103.91,103.93,103.69,103.69,8485.0,93.0995,93.1175,92.9024,92.9024,8485.0
2019-05-24 09:50:00,103.72,103.83,103.72,103.79,15889.0,92.9293,93.0279,92.9293,92.992,15889.0
2019-05-24 10:00:00,103.78,103.85,103.76,103.76,5942.0,92.9831,93.0458,92.9652,92.9652,5942.0
2019-05-24 10:10:00,103.75,103.79,103.68,103.79,13929.0,92.9562,92.992,92.8935,92.992,13929.0
2019-05-24 10:20:00,103.77,103.79,103.6,103.61,3564.0,92.9741,92.992,92.8218,92.8308,3564.0
2019-05-24 10:30:00,103.63,103.68,103.59,103.68,43283.0,92.8487,92.8935,92.8128,92.8935,43283.0
2019-05-24 10:40:00,103.66,103.66,103.5,103.5,3102.0,92.8756,92.8756,92.7322,92.7322,3102.0
2019-05-24 10:50:00,103.5,103.51,103.33,103.35,14852.0,92.7322,92.7412,92.5799,92.5978,14852.0
2019-05-24 11:00:00,103.35,103.41,103.3,103.3,3623.0,92.5978,92.6516,92.553,92.553,3623.0
2019-05-24 11:10:00,103.26,103.31,103.21,103.26,6562.0,92.5172,92.562,92.4724,92.5172,6562.0
2019-05-24 11:20:00,103.24,103.34,103.23,103.24,4803.0,92.4992,92.5888,92.4903,92.4992,4803.0
2019-05-24 11:30:00,103.29,103.42,103.29,103.4,156854.0,92.544,92.6605,92.544,92.6426,156854.0
2019-05-24 11:40:00,103.42,103.42,103.36,103.42,3518.0,92.6605,92.6605,92.6068,92.6605,3518.0
2019-05-24 11:50:00,103.42,103.5,103.39,103.44,5032.0,92.6605,92.7322,92.6336,92.6784,5032.0
2019-05-24 12:00:00,103.42,103.51,103.42,103.47,4043.0,92.6605,92.7412,92.6605,92.7053,4043.0
2019-05-24 12:10:00,103.47,103.47,103.36,103.38,13868.0,92.7053,92.7053,92.6068,92.6247,13868.0
2019-05-24 12:20:00,103.4,103.52,103.4,103.52,5071.0,92.6426,92.7501,92.6426,92.7501,5071.0
2019-05-24 12:30:00,103.54,103.65,103.54,103.65,6535.0,92.768,92.8666,92.768,92.8666,6535.0
2019-05-24 12:40:00,103.64,103.65,103.59,103.6,8691.0,92.8576,92.8666,92.8128,92.8218,8691.0
2019-05-24 12:50:00,103.59,103.66,103.56,103.66,10528.0,92.8128,92.8756,92.786,92.8756,10528.0
2019-05-24 13:00:00,103.67,103.68,103.62,103.65,2556.0,92.8845,92.8935,92.8397,92.8666,2556.0
2019-05-24 13:10:00,103.64,103.64,103.58,103.59,5709.0,92.8576,92.8576,92.8039,92.8128,5709.0
2019-05-24 13:20:00,103.63,103.67,103.57,103.59,6640.0,92.8487,92.8845,92.7949,92.8128,6640.0
2019-05-24 13:30:00,103.58,103.61,103.56,103.59,4383.0,92.8039,92.8308,92.786,92.8128,4383.0
2019-05-24 13:40:00,103.62,103.65,103.59,103.64,2879.0,92.8397,92.8666,92.8128,92.8576,2879.0
2019-05-24 13:50:00,103.66,103.7,103.58,103.58,3379.0,92.8756,92.9114,92.8039,92.8039,3379.0
2019-05-24 14:00:00,103.6,103.6,103.49,103.51,12503.0,92.8218,92.8218,92.7232,92.7412,12503.0
2019-05-24 14:10:00,103.53,103.53,103.48,103.51,3600.0,92.7591,92.7591,92.7143,92.7412,3600.0
2019-05-24 14:20:00,103.52,103.56,103.5,103.51,12919.0,92.7501,92.786,92.7322,92.7412,12919.0
2019-05-24 14:30:00,103.55,103.57,103.54,103.57,4313.0,92.777,92.7949,92.768,92.7949,4313.0
2019-05-24 14:40:00,103.58,103.61,103.55,103.55,4836.0,92.8039,92.8308,92.777,92.777,4836.0
2019-05-24 14:50:00,103.56,103.58,103.53,103.57,9187.0,92.786,92.8039,92.7591,92.7949,9187.0
2019-05-24 15:00:00,103.58,103.65,103.56,103.64,28053.0,92.8039,92.8666,92.786,92.8576,28053.0
2019-05-24 15:10:00,103.65,103.66,103.58,103.58,37891.0,92.8666,92.8756,92.8039,92.8039,37891.0
2019-05-24 15:20:00,103.58,103.67,103.58,103.66,28559.0,92.8039,92.8845,92.8039,92.8756,28559.0
2019-05-24 15:30:00,103.65,103.65,103.6,103.63,26264.0,92.8666,92.8666,92.8218,92.8487,26264.0
2019-05-24 15:40:00,103.63,103.63,103.56,103.58,43419.0,92.8487,92.8487,92.786,92.8039,43419.0
2019-05-24 15:50:00,103.6,103.62,103.49,103.52,81116.0,92.8218,92.8397,92.7232,92.7501,81116.0
2019-05-28 09:30:00,103.62,103.86,103.62,103.86,21646.0,92.8397,93.0547,92.8397,93.0547,21646.0
2019-05-28 09:40:00,103.88,103.96,103.86,103.92,4575.0,93.0727,93.1443,93.0547,93.1085,4575.0
2019-05-28 09:50:00,103.94,103.94,103.85,103.86,3567.0,93.1264,93.1264,93.0458,93.0547,3567.0
2019-05-28 10:00:00,103.85,103.88,103.75,103.75,7257.0,93.0458,93.0727,92.9562,92.9562,7257.0
2019-05-28 10:10:00,103.75,103.75,103.58,103.61,7742.0,92.9562,92.9562,92.8039,92.8308,7742.0
2019-05-28 10:20:00,103.62,103.67,103.58,103.58,15035.0,92.8397,92.8845,92.8039,92.8039,15035.0
2019-05-28 10:30:00,103.57,103.57,103.45,103.49,10526.0,92.7949,92.7949,92.6874,92.7232,10526.0
2019-05-28 10:40:00,103.37,103.44,103.33,103.37,6282.0,92.6157,92.6784,92.5799,92.6157,6282.0
2019-05-28 10:50:00,103.36,103.42,103.28,103.37,10303.0,92.6068,92.6605,92.5351,92.6157,10303.0
2019-05-28 11:00:00,103.42,103.5,103.42,103.47,1778.0,92.6605,92.7322,92.6605,92.7053,1778.0
2019-05-28 11:10:00,103.44,103.55,103.42,103.55,5523.0,92.6784,92.777,92.6605,92.777,5523.0
2019-05-28 11:20:00,103.48,103.48,103.33,103.33,5539.0,92.7143,92.7143,92.5799,92.5799,5539.0
2019-05-28 11:30:00,103.27,103.38,103.25,103.36,12435.0,92.5261,92.6247,92.5082,92.6068,12435.0
2019-05-28 11:40:00,103.4,103.45,103.34,103.36,5902.0,92.6426,92.6874,92.5888,92.6068,5902.0
2019-05-28 11:50:00,103.31,103.4,103.23,103.39,8672.0,92.562,92.6426,92.4903,92.6336,8672.0
2019-05-28 12:00:00,103.37,103.48,103.36,103.44,4493.0,92.6157,92.7143,92.6068,92.6784,4493.0
2019-05-28 12:10:00,103.44,103.53,103.43,103.49,5451.0,92.6784,92.7591,92.6695,92.7232,5451.0
2019-05-28 12:20:00,103.5,103.55,103.49,103.52,4471.0,92.7322,92.777,92.7232,92.7501,4471.0
2019-05-28 12:30:00,103.55,103.55,103.46,103.49,4187.0,92.777,92.777,92.6964,92.7232,4187.0
2019-05-28 12:40:00,103.45,103.51,103.39,103.5,1499.0,92.6874,92.7412,92.6336,92.7322,1499.0
2019-05-28 12:50:00,103.51,103.51,103.38,103.38,3648.0,92.7412,92.7412,92.6247,92.6247,3648.0
2019-05-28 13:00:00,103.42,103.42,103.35,103.36,2623.0,92.6605,92.6605,92.5978,92.6068,2623.0
2019-05-28 13:10:00,103.37,103.4,103.34,103.36,3317.0,92.6157,92.6426,92.5888,92.6068,3317.0
2019-05-28 13:20:00,103.36,103.36,103.3,103.3,2137.0,92.6068,92.6068,92.553,92.553,2137.0
2019-05-28 13:30:00,103.29,103.33,103.29,103.31,2066.0,92.544,92.5799,92.544,92.562,2066.0
2019-05-28 13:40:00,103.35,103.37,103.32,103.32,2212.0,92.5978,92.6157,92.5709,92.5709,2212.0
2019-05-28 13:50:00,103.32,103.34,103.27,103.3,2945.0,92.5709,92.5888,92.5261,92.553,2945.0
2019-05-28 14:00:00,103.25,103.25,103.16,103.19,2705.0,92.5082,92.5082,92.4276,92.4545,2705.0
2019-05-28 14:10:00,103.17,103.18,103.13,103.15,7522.0,92.4365,92.4455,92.4007,92.4186,7522.0
2019-05-28 14:20:00,103.12,103.13,103.05,103.07,6758.0,92.3917,92.4007,92.329,92.3469,6758.0
2019-05-28 14:30:00,103.06,103.09,103.03,103.06,62976.0,92.338,92.3649,92.3111,92.338,62976.0
2019-05-28 14:40:00,103.06,103.06,102.94,102.99,15989.0,92.338,92.338,92.2305,92.2753,15989.0
2019-05-28 14:50:00,102.95,102.97,102.86,102.9,76648.0,92.2394,92.2573,92.1588,92.1946,76648.0
2019-05-28 15:00:00,102.91,102.91,102.82,102.86,38060.0,92.2036,92.2036,92.1229,92.1588,38060.0
2019-05-28 15:10:00,102.84,102.89,102.77,102.86,16831.0,92.1409,92.1857,92.0781,92.1588,16831.0
2019-05-28 15:20:00,102.87,102.89,102.75,102.75,14978.0,92.1677,92.1857,92.0602,92.0602,14978.0
2019-05-28 15:30:00,102.76,102.8,102.54,102.59,15178.0,92.0692,92.105,91.8721,91.9169,15178.0
2019-05-28 15:40:00,102.54,102.58,102.44,102.53,24959.0,91.8721,91.9079,91.7825,91.8631,24959.0
2019-05-28 15:50:00,102.51,102.63,102.44,102.44,59565.0,91.8452,91.9527,91.7825,91.7825,59565.0
2019-05-29 09:30:00,101.95,102.0,101.54,101.56,43058.0,91.3435,91.3883,90.9761,90.994,43058.0
2019-05-29 09:40:00,101.5,101.71,101.5,101.62,9689.0,90.9403,91.1284,90.9403,91.0478,9689.0
2019-05-29 09:50:00,101.58,101.67,101.47,101.67,13845.0,91.012,91.0926,90.9134,91.0926,13845.0
2019-05-29 10:00:00,101.66,101.74,101.63,101.66,16565.0,91.0836,91.1553,91.0567,91.0836,16565.0
2019-05-29 10:10:00,101.71,101.99,101.67,101.95,20528.0,91.1284,91.3793,91.0926,91.3435,20528.0
2019-05-29 10:20:00,101.97,102.06,101.89,102.06,12865.0,91.3614,91.442,91.2897,91.442,12865.0
2019-05-29 10:30:00,102.06,102.1,101.95,101.99,6349.0,91.442,91.4779,91.3435,91.3793,6349.0
2019-05-29 10:40:00,101.92,101.97,101.8,101.83,12516.0,91.3166,91.3614,91.2091,91.2359,12516.0
2019-05-29 10:50:00,101.83,101.87,101.76,101.78,39497.0,91.2359,91.2718,91.1732,91.1911,39497.0
2019-05-29 11:00:00,101.75,101.94,101.7,101.89,29803.0,91.1643,91.3345,91.1195,91.2897,29803.0
2019-05-29 11:10:00,101.86,101.86,101.61,101.66,17165.0,91.2628,91.2628,91.0388,91.0836,17165.0
2019-05-29 11:20:00,101.65,101.65,101.5,101.52,8033.0,91.0747,91.0747,90.9403,90.9582,8033.0
2019-05-29 11:30:00,101.55,101.59,101.39,101.4,7453.0,90.9851,91.0209,90.8417,90.8507,7453.0
2019-05-29 11:40:00,101.38,101.4,101.22,101.29,35121.0,90.8328,90.8507,90.6894,90.7521,35121.0
2019-05-29 11:50:00,101.25,101.26,101.12,101.21,20399.0,90.7163,90.7252,90.5998,90.6804,20399.0
2019-05-29 12:00:00,101.21,101.41,101.15,101.38,18443.0,90.6804,90.8596,90.6267,90.8328,18443.0
2019-05-29 12:10:00,101.33,101.43,101.32,101.42,12707.0,90.788,90.8776,90.779,90.8686,12707.0
2019-05-29 12:20:00,101.41,101.55,101.34,101.52,43034.0,90.8596,90.9851,90.7969,90.9582,43034.0
2019-05-29 12:30:00,101.5,101.56,101.47,101.52,21425.0,90.9403,90.994,90.9134,90.9582,21425.0
2019-05-29 12:40:00,101.49,101.58,101.48,101.57,3874.0,90.9313,91.012,90.9224,91.003,3874.0
2019-05-29 12:50:00,101.55,101.55,101.37,101.37,6282.0,90.9851,90.9851,90.8238,90.8238,6282.0
2019-05-29 13:00:00,101.39,101.65,101.32,101.65,14255.0,90.8417,91.0747,90.779,91.0747,14255.0
2019-05-29 13:10:00,101.7,101.77,101.59,101.6,10343.0,91.1195,91.1822,91.0209,91.0299,10343.0
2019-05-29 13:20:00,101.6,101.67,101.55,101.66,12058.0,91.0299,91.0926,90.9851,91.0836,12058.0
2019-05-29 13:30:00,101.66,101.73,101.66,101.72,4421.0,91.0836,91.1463,91.0836,91.1374,4421.0
2019-05-29 13:40:00,101.74,101.76,101.66,101.75,3334.0,91.1553,91.1732,91.0836,91.1643,3334.0
2019-05-29 13:50:00,101.77,101.79,101.65,101.65,3542.0,91.1822,91.2001,91.0747,91.0747,3542.0
2019-05-29 14:00:00,101.67,101.72,101.64,101.67,2705.0,91.0926,91.1374,91.0657,91.0926,2705.0
2019-05-29 14:10:00,101.59,101.64,101.53,101.59,11640.0,91.0209,91.0657,90.9672,91.0209,11640.0
2019-05-29 14:20:00,101.57,101.64,101.56,101.64,19322.0,91.003,91.0657,90.994,91.0657,19322.0
2019-05-29 14:30:00,101.65,101.65,101.37,101.42,15465.0,91.0747,91.0747,90.8238,90.8686,15465.0
2019-05-29 14:40:00,101.4,101.4,101.3,101.35,32137.0,90.8507,90.8507,90.7611,90.8059,32137.0
2019-05-29 14:50:00,101.31,101.41,101.26,101.39,11647.0,90.77,90.8596,90.7252,90.8417,11647.0
2019-05-29 15:00:00,101.37,101.37,101.21,101.33,15534.0,90.8238,90.8238,90.6804,90.788,15534.0
2019-05-29 15:10:00,101.29,101.42,101.29,101.37,10562.0,90.7521,90.8686,90.7521,90.8238,10562.0
2019-05-29 15:20:00,101.37,101.52,101.34,101.52,19530.0,90.8238,90.9582,90.7969,90.9582,19530.0
2019-05-29 15:30:00,101.51,101.82,101.46,101.77,27733.0,90.9492,91.227,90.9044,91.1822,27733.0
2019-05-29 15:40:00,101.79,101.87,101.72,101.75,23032.0,91.2001,91.2718,91.1374,91.1643,23032.0
2019-05-29 15:50:00,101.72,101.79,101.6,101.77,38006.0,91.1374,91.2001,91.0299,91.1822,38006.0
2019-05-30 09:30:00,101.95,102.29,101.91,102.28,15038.0,91.3435,91.6481,91.3076,91.6391,15038.0
2019-05-30 09:40:00,102.28,102.37,102.28,102.36,6215.0,91.6391,91.7198,91.6391,91.7108,6215.0
2019-05-30 09:50:00,102.37,102.4,102.34,102.4,9550.0,91.7198,91.7466,91.6929,91.7466,9550.0
2019-05-30 10:00:00,102.37,102.44,102.32,102.32,10663.0,91.7198,91.7825,91.675,91.675,10663.0
2019-05-30 10:10:00,102.34,102.38,102.3,102.32,5990.0,91.6929,91.7287,91.657,91.675,5990.0
2019-05-30 10:20:00,102.3,102.37,102.3,102.33,2003.0,91.657,91.7198,91.657,91.6839,2003.0
2019-05-30 10:30:00,102.37,102.44,102.33,102.34,8292.0,91.7198,91.7825,91.6839,91.6929,8292.0
2019-05-30 10:40:00,102.3,102.3,102.16,102.16,3551.0,91.657,91.657,91.5316,91.5316,3551.0
2019-05-30 10:50:00,102.16,102.17,101.96,102.03,3676.0,91.5316,91.5406,91.3524,91.4151,3676.0
2019-05-30 11:00:00,102.03,102.03,101.82,101.93,8081.0,91.4151,91.4151,91.227,91.3255,8081.0
2019-05-30 11:10:00,101.98,102.08,101.95,101.98,25581.0,91.3703,91.4599,91.3435,91.3703,25581.0
2019-05-30 11:20:00,101.96,101.98,101.85,101.92,23978.0,91.3524,91.3703,91.2539,91.3166,23978.0
2019-05-30 11:30:00,101.9,101.93,101.75,101.85,5570.0,91.2987,91.3255,91.1643,91.2539,5570.0
2019-05-30 11:40:00,101.86,101.88,101.76,101.83,6519.0,91.2628,91.2807,91.1732,91.2359,6519.0
2019-05-30 11:50:00,101.84,101.84,101.72,101.82,2591.0,91.2449,91.2449,91.1374,91.227,2591.0
2019-05-30 12:00:00,101.82,101.83,101.77,101.78,5836.0,91.227,91.2359,91.1822,91.1911,5836.0
2019-05-30 12:10:00,101.78,101.89,101.77,101.86,6464.0,91.1911,91.2897,91.1822,91.2628,6464.0
2019-05-30 12:20:00,101.79,101.94,101.79,101.85,27535.0,91.2001,91.3345,91.2001,91.2539,27535.0
2019-05-30 12:30:00,101.84,102.0,101.79,101.97,8353.0,91.2449,91.3883,91.2001,91.3614,8353.0
2019-05-30 12:40:00,101.97,102.06,101.97,102.05,4736.0,91.3614,91.442,91.3614,91.4331,4736.0
2019-05-30 12:50:00,102.11,102.12,102.01,102.03,5098.0,91.4868,91.4958,91.3972,91.4151,5098.0
2019-05-30 13:00:00,102.04,102.06,101.92,101.95,15591.0,91.4241,91.442,91.3166,91.3435,15591.0
2019-05-30 13:10:00,101.97,102.0,101.92,101.94,5044.0,91.3614,91.3883,91.3166,91.3345,5044.0
2019-05-30 13:20:00,101.94,101.95,101.86,101.87,9901.0,91.3345,91.3435,91.2628,91.2718,9901.0
2019-05-30 13:30:00,101.82,101.83,101.74,101.8,6888.0,91.227,91.2359,91.1553,91.2091,6888.0
2019-05-30 13:40:00,101.76,101.8,101.75,101.79,7189.0,91.1732,91.2091,91.1643,91.2001,7189.0
2019-05-30 13:50:00,101.77,101.84,101.77,101.83,9863.0,91.1822,91.2449,91.1822,91.2359,9863.0
2019-05-30 14:00:00,101.82,101.91,101.8,101.81,2847.0,91.227,91.3076,91.2091,91.218,2847.0
2019-05-30 14:10:00,101.82,101.83,101.74,101.78,3322.0,91.227,91.2359,91.1553,91.1911,3322.0
2019-05-30 14:20:00,101.78,101.79,101.64,101.65,7630.0,91.1911,91.2001,91.0657,91.0747,7630.0
2019-05-30 14:30:00,101.61,101.63,101.46,101.47,10895.0,91.0388,91.0567,90.9044,90.9134,10895.0
2019-05-30 14:40:00,101.47,101.6,101.46,101.59,22118.0,90.9134,91.0299,90.9044,91.0209,22118.0
2019-05-30 14:50:00,101.6,101.77,101.57,101.75,15366.0,91.0299,91.1822,91.003,91.1643,15366.0
2019-05-30 15:00:00,101.73,101.73,101.5,101.58,26301.0,91.1463,91.1463,90.9403,91.012,26301.0
2019-05-30 15:10:00,101.6,101.7,101.59,101.64,8990.0,91.0299,91.1195,91.0209,91.0657,8990.0
2019-05-30 15:20:00,101.63,101.8,101.62,101.79,8125.0,91.0567,91.2091,91.0478,91.2001,8125.0
2019-05-30 15:30:00,101.73,101.93,101.66,101.89,40529.0,91.1463,91.3255,91.0836,91.2897,40529.0
2019-05-30 15:40:00,101.88,101.91,101.78,101.87,21036.0,91.2807,91.3076,91.1911,91.2718,21036.0
2019-05-30 15:50:00,101.91,101.91,101.79,101.87,224550.0,91.3076,91.3076,91.2001,91.2718,224550.0
2019-05-31 09:30:00,100.86,101.0,100.6,100.67,104878.0,90.3669,90.4923,90.1339,90.1966,104878.0
2019-05-31 09:40:00,100.64,100.71,100.51,100.59,60888.0,90.1697,90.2325,90.0533,90.1249,60888.0
2019-05-31 09:50:00,100.57,100.71,100.5,100.71,17122.0,90.107,90.2325,90.0443,90.2325,17122.0
2019-05-31 10:00:00,100.7,100.74,100.62,100.66,10143.0,90.2235,90.2593,90.1518,90.1877,10143.0
2019-05-31 10:10:00,100.66,100.66,100.54,100.64,9812.0,90.1877,90.1877,90.0801,90.1697,9812.0
2019-05-31 10:20:00,100.63,100.77,100.63,100.76,12329.0,90.1608,90.2862,90.1608,90.2773,12329.0
2019-05-31 10:30:00,100.77,100.88,100.75,100.87,5833.0,90.2862,90.3848,90.2683,90.3758,5833.0
2019-05-31 10:40:00,100.86,100.89,100.79,100.89,3901.0,90.3669,90.3937,90.3041,90.3937,3901.0
2019-05-31 10:50:00,100.97,101.01,100.89,100.92,8325.0,90.4654,90.5013,90.3937,90.4206,8325.0
2019-05-31 11:00:00,100.94,101.04,100.9,100.98,9244.0,90.4385,90.5281,90.4027,90.4744,9244.0
2019-05-31 11:10:00,100.95,101.05,100.94,101.05,5067.0,90.4475,90.5371,90.4385,90.5371,5067.0
2019-05-31 11:20:00,101.04,101.19,101.03,101.17,26176.0,90.5281,90.6625,90.5192,90.6446,26176.0
2019-05-31 11:30:00,101.17,101.2,101.07,101.07,98758.0,90.6446,90.6715,90.555,90.555,98758.0
2019-05-31 11:40:00,101.09,101.15,101.08,101.15,4343.0,90.5729,90.6267,90.564,90.6267,4343.0
2019-05-31 11:50:00,101.15,101.15,101.03,101.14,3825.0,90.6267,90.6267,90.5192,90.6177,3825.0
2019-05-31 12:00:00,101.12,101.14,101.04,101.08,7222.0,90.5998,90.6177,90.5281,90.564,7222.0
2019-05-31 12:10:00,101.06,101.07,101.0,101.04,9528.0,90.546,90.555,90.4923,90.5281,9528.0
2019-05-31 12:20:00,101.02,101.02,100.9,100.91,11196.0,90.5102,90.5102,90.4027,90.4117,11196.0
2019-05-31 12:30:00,100.9,100.97,100.86,100.86,9933.0,90.4027,90.4654,90.3669,90.3669,9933.0
2019-05-31 12:40:00,100.89,100.92,100.85,100.91,5349.0,90.3937,90.4206,90.3579,90.4117,5349.0
2019-05-31 12:50:00,100.92,100.93,100.79,100.84,2076.0,90.4206,90.4296,90.3041,90.3489,2076.0
2019-05-31 13:00:00,100.84,100.92,100.82,100.9,3480.0,90.3489,90.4206,90.331,90.4027,3480.0
2019-05-31 13:10:00,100.92,101.0,100.91,100.98,5341.0,90.4206,90.4923,90.4117,90.4744,5341.0
2019-05-31 13:20:00,101.0,101.03,100.96,101.01,5869.0,90.4923,90.5192,90.4565,90.5013,5869.0
2019-05-31 13:30:00,101.03,101.08,101.01,101.06,4081.0,90.5192,90.564,90.5013,90.546,4081.0
2019-05-31 13:40:00,101.04,101.09,101.03,101.09,12844.0,90.5281,90.5729,90.5192,90.5729,12844.0
2019-05-31 13:50:00,101.05,101.1,100.96,101.08,7760.0,90.5371,90.5819,90.4565,90.564,7760.0
2019-05-31 14:00:00,101.07,101.07,100.9,100.94,7198.0,90.555,90.555,90.4027,90.4385,7198.0
2019-05-31 14:10:00,100.94,100.96,100.81,100.81,15651.0,90.4385,90.4565,90.3221,90.3221,15651.0
2019-05-31 14:20:00,100.79,100.85,100.76,100.79,14827.0,90.3041,90.3579,90.2773,90.3041,14827.0
2019-05-31 14:30:00,100.78,100.79,100.67,100.7,7147.0,90.2952,90.3041,90.1966,90.2235,7147.0
2019-05-31 14:40:00,100.75,100.95,100.74,100.87,24676.0,90.2683,90.4475,90.2593,90.3758,24676.0
2019-05-31 14:50:00,100.88,100.99,100.87,100.91,7273.0,90.3848,90.4833,90.3758,90.4117,7273.0
2019-05-31 15:00:00,100.9,100.9,100.77,100.84,8866.0,90.4027,90.4027,90.2862,90.3489,8866.0
2019-05-31 15:10:00,100.81,100.89,100.79,100.81,9282.0,90.3221,90.3937,90.3041,90.3221,9282.0
2019-05-31 15:20:00,100.81,100.82,100.66,100.78,259629.0,90.3221,90.331,90.1877,90.2952,259629.0
2019-05-31 15:30:00,100.75,100.83,100.65,100.68,22975.0,90.2683,90.34,90.1787,90.2056,22975.0
2019-05-31 15:40:00,100.68,100.82,100.67,100.79,38181.0,90.2056,90.331,90.1966,90.3041,38181.0
2019-05-31 15:50:00,100.79,100.81,100.7,100.71,214408.0,90.3041,90.3221,90.2235,90.2325,214408.0
2019-06-03 09:30:00,100.75,101.23,100.73,101.19,29347.0,90.2683,90.6984,90.2504,90.6625,29347.0
2019-06-03 09:40:00,101.17,101.27,100.94,101.0,14756.0,90.6446,90.7342,90.4385,90.4923,14756.0
2019-06-03 09:50:00,101.0,101.06,100.92,100.97,8822.0,90.4923,90.546,90.4206,90.4654,8822.0
2019-06-03 10:00:00,100.92,101.12,100.75,101.08,28436.0,90.4206,90.5998,90.2683,90.564,28436.0
2019-06-03 10:10:00,101.08,101.29,101.05,101.29,13424.0,90.564,90.7521,90.5371,90.7521,13424.0
2019-06-03 10:20:00,101.27,101.53,101.26,101.52,58422.0,90.7342,90.9672,90.7252,90.9582,58422.0
2019-06-03 10:30:00,101.53,101.68,101.51,101.68,15175.0,90.9672,91.1015,90.9492,91.1015,15175.0
2019-06-03 10:40:00,101.67,101.71,101.57,101.57,19454.0,91.0926,91.1284,91.003,91.003,19454.0
2019-06-03 10:50:00,101.56,101.66,101.51,101.64,7540.0,90.994,91.0836,90.9492,91.0657,7540.0
2019-06-03 11:00:00,101.66,101.67,101.44,101.5,34981.0,91.0836,91.0926,90.8865,90.9403,34981.0
2019-06-03 11:10:00,101.45,101.47,101.3,101.31,21285.0,90.8955,90.9134,90.7611,90.77,21285.0
2019-06-03 11:20:00,101.31,101.38,101.28,101.33,15384.0,90.77,90.8328,90.7432,90.788,15384.0
2019-06-03 11:30:00,101.34,101.42,101.27,101.36,10495.0,90.7969,90.8686,90.7342,90.8148,10495.0
2019-06-03 11:40:00,101.36,101.42,101.25,101.25,6989.0,90.8148,90.8686,90.7163,90.7163,6989.0
2019-06-03 11:50:00,101.26,101.31,101.17,101.18,9145.0,90.7252,90.77,90.6446,90.6536,9145.0
2019-06-03 12:00:00,101.22,101.24,101.02,101.05,47808.0,90.6894,90.7073,90.5102,90.5371,47808.0
2019-06-03 12:10:00,101.09,101.1,100.93,100.98,12420.0,90.5729,90.5819,90.4296,90.4744,12420.0
2019-06-03 12:20:00,100.96,100.99,100.85,100.86,8751.0,90.4565,90.4833,90.3579,90.3669,8751.0
2019-06-03 12:30:00,100.89,101.02,100.81,101.01,19334.0,90.3937,90.5102,90.3221,90.5013,19334.0
2019-06-03 12:40:00,100.99,101.08,100.93,101.08,16404.0,90.4833,90.564,90.4296,90.564,16404.0
2019-06-03 12:50:00,101.04,101.05,100.94,100.94,11947.0,90.5281,90.5371,90.4385,90.4385,11947.0
2019-06-03 13:00:00,100.95,101.06,100.82,101.06,7444.0,90.4475,90.546,90.331,90.546,7444.0
2019-06-03 13:10:00,101.07,101.17,101.05,101.09,8919.0,90.555,90.6446,90.5371,90.5729,8919.0
2019-06-03 13:20:00,101.1,101.62,101.07,101.34,76228.0,90.5819,91.0478,90.555,90.7969,76228.0
2019-06-03 13:30:00,101.35,101.35,100.98,101.0,18312.0,90.8059,90.8059,90.4744,90.4923,18312.0
2019-06-03 13:40:00,100.98,101.32,100.97,101.21,31122.0,90.4744,90.779,90.4654,90.6804,31122.0
2019-06-03 13:50:00,101.19,101.51,101.19,101.46,7335.0,90.6625,90.9492,90.6625,90.9044,7335.0
2019-06-03 14:00:00,101.47,101.59,101.38,101.59,12893.0,90.9134,91.0209,90.8328,91.0209,12893.0
2019-06-03 14:10:00,101.61,101.61,101.36,101.4,9046.0,91.0388,91.0388,90.8148,90.8507,9046.0
2019-06-03 14:20:00,101.45,101.5,101.36,101.41,8197.0,90.8955,90.9403,90.8148,90.8596,8197.0
2019-06-03 14:30:00,101.43,101.49,101.17,101.26,27138.0,90.8776,90.9313,90.6446,90.7252,27138.0
2019-06-03 14:40:00,101.27,101.32,101.18,101.23,106139.0,90.7342,90.779,90.6536,90.6984,106139.0
2019-06-03 14:50:00,101.17,101.19,101.06,101.1,83235.0,90.6446,90.6625,90.546,90.5819,83235.0
2019-06-03 15:00:00,101.14,101.15,100.9,100.96,51990.0,90.6177,90.6267,90.4027,90.4565,51990.0
2019-06-03 15:10:00,100.93,101.14,100.84,101.02,22767.0,90.4296,90.6177,90.3489,90.5102,22767.0
2019-06-03 15:20:00,101.07,101.21,100.84,100.94,78563.0,90.555,90.6804,90.3489,90.4385,78563.0
2019-06-03 15:30:00,100.89,100.97,100.78,100.89,35931.0,90.3937,90.4654,90.2952,90.3937,35931.0
2019-06-03 15:40:00,100.96,101.1,100.91,100.96,83206.0,90.4565,90.5819,90.4117,90.4565,83206.0
2019-06-03 15:50:00,100.99,101.39,100.99,101.26,114507.0,90.4833,90.8417,90.4833,90.7252,114507.0
2019-06-04 09:30:00,102.12,102.5,102.12,102.24,62500.0,91.4958,91.8362,91.4958,91.6033,62500.0
2019-06-04 09:40:00,102.28,102.35,102.22,102.22,4400.0,91.6391,91.7018,91.5854,91.5854,4400.0
2019-06-04 09:50:00,102.19,102.38,102.12,102.32,22359.0,91.5585,91.7287,91.4958,91.675,22359.0
2019-06-04 10:00:00,102.31,102.38,102.19,102.2,9673.0,91.666,91.7287,91.5585,91.5674,9673.0
2019-06-04 10:10:00,102.23,102.39,102.19,102.37,23626.0,91.5943,91.7377,91.5585,91.7198,23626.0
2019-06-04 10:20:00,102.35,102.65,102.3,102.6,25521.0,91.7018,91.9706,91.657,91.9258,25521.0
2019-06-04 10:30:00,102.62,102.64,102.52,102.55,5964.0,91.9438,91.9617,91.8542,91.881,5964.0
2019-06-04 10:40:00,102.46,102.51,102.32,102.36,15975.0,91.8004,91.8452,91.675,91.7108,15975.0
2019-06-04 10:50:00,102.36,102.57,102.36,102.56,9114.0,91.7108,91.899,91.7108,91.89,9114.0
2019-06-04 11:00:00,102.57,102.76,102.52,102.71,16354.0,91.899,92.0692,91.8542,92.0244,16354.0
2019-06-04 11:10:00,102.7,102.7,102.64,102.67,5118.0,92.0154,92.0154,91.9617,91.9886,5118.0
2019-06-04 11:20:00,102.69,102.83,102.67,102.79,16677.0,92.0065,92.1319,91.9886,92.0961,16677.0
2019-06-04 11:30:00,102.8,102.86,102.74,102.85,5875.0,92.105,92.1588,92.0513,92.1498,5875.0
2019-06-04 11:40:00,102.85,102.93,102.85,102.92,33929.0,92.1498,92.2215,92.1498,92.2125,33929.0
2019-06-04 11:50:00,102.9,102.97,102.89,102.91,4658.0,92.1946,92.2573,92.1857,92.2036,4658.0
2019-06-04 12:00:00,102.93,102.93,102.8,102.83,7733.0,92.2215,92.2215,92.105,92.1319,7733.0
2019-06-04 12:10:00,102.83,102.84,102.76,102.84,5309.0,92.1319,92.1409,92.0692,92.1409,5309.0
2019-06-04 12:20:00,102.86,102.86,102.81,102.82,4990.0,92.1588,92.1588,92.114,92.1229,4990.0
2019-06-04 12:30:00,102.84,102.85,102.74,102.78,6365.0,92.1409,92.1498,92.0513,92.0871,6365.0
2019-06-04 12:40:00,102.79,102.96,102.79,102.96,13461.0,92.0961,92.2484,92.0961,92.2484,13461.0
2019-06-04 12:50:00,102.95,103.1,102.95,103.01,10533.0,92.2394,92.3738,92.2394,92.2932,10533.0
2019-06-04 13:00:00,103.02,103.05,103.0,103.01,9312.0,92.3021,92.329,92.2842,92.2932,9312.0
2019-06-04 13:10:00,103.03,103.04,102.93,102.96,25961.0,92.3111,92.3201,92.2215,92.2484,25961.0
2019-06-04 13:20:00,102.95,103.06,102.92,103.04,6407.0,92.2394,92.338,92.2125,92.3201,6407.0
2019-06-04 13:30:00,103.03,103.1,102.98,103.01,5162.0,92.3111,92.3738,92.2663,92.2932,5162.0
2019-06-04 13:40:00,103.0,103.07,103.0,103.07,5469.0,92.2842,92.3469,92.2842,92.3469,5469.0
2019-06-04 13:50:00,103.08,103.11,103.03,103.1,5420.0,92.3559,92.3828,92.3111,92.3738,5420.0
2019-06-04 14:00:00,103.11,103.11,103.04,103.04,6339.0,92.3828,92.3828,92.3201,92.3201,6339.0
2019-06-04 14:10:00,103.06,103.1,103.0,103.01,6074.0,92.338,92.3738,92.2842,92.2932,6074.0
2019-06-04 14:20:00,102.97,103.03,102.97,103.03,3962.0,92.2573,92.3111,92.2573,92.3111,3962.0
2019-06-04 14:30:00,103.0,103.06,102.96,103.06,6549.0,92.2842,92.338,92.2484,92.338,6549.0
2019-06-04 14:40:00,103.06,103.1,103.05,103.09,7618.0,92.338,92.3738,92.329,92.3649,7618.0
2019-06-04 14:50:00,103.1,103.1,103.02,103.03,11796.0,92.3738,92.3738,92.3021,92.3111,11796.0
2019-06-04 15:00:00,103.02,103.21,103.02,103.21,5377.0,92.3021,92.4724,92.3021,92.4724,5377.0
2019-06-04 15:10:00,103.22,103.27,103.21,103.25,23924.0,92.4813,92.5261,92.4724,92.5082,23924.0
2019-06-04 15:20:00,103.27,103.33,103.21,103.33,13565.0,92.5261,92.5799,92.4724,92.5799,13565.0
2019-06-04 15:30:00,103.32,103.32,103.25,103.29,24005.0,92.5709,92.5709,92.5082,92.544,24005.0
2019-06-04 15:40:00,103.29,103.37,103.24,103.34,25432.0,92.544,92.6157,92.4992,92.5888,25432.0
2019-06-04 15:50:00,103.34,103.58,103.34,103.56,93715.0,92.5888,92.8039,92.5888,92.786,93715.0
2019-06-05 09:30:00,104.1,104.18,103.8,103.82,15607.0,93.2698,93.3415,93.001,93.0189,15607.0
2019-06-05 09:40:00,103.82,103.82,103.58,103.58,9118.0,93.0189,93.0189,92.8039,92.8039,9118.0
2019-06-05 09:50:00,103.57,103.78,103.51,103.78,2241.0,92.7949,92.9831,92.7412,92.9831,2241.0
2019-06-05 10:00:00,103.83,103.89,103.56,103.69,16173.0,93.0279,93.0816,92.786,92.9024,16173.0
2019-06-05 10:10:00,103.75,103.75,103.65,103.7,13288.0,92.9562,92.9562,92.8666,92.9114,13288.0
2019-06-05 10:20:00,103.77,103.77,103.63,103.66,3072.0,92.9741,92.9741,92.8487,92.8756,3072.0
2019-06-05 10:30:00,103.63,103.63,103.44,103.53,27574.0,92.8487,92.8487,92.6784,92.7591,27574.0
2019-06-05 10:40:00,103.53,103.55,103.36,103.37,3464.0,92.7591,92.777,92.6068,92.6157,3464.0
2019-06-05 10:50:00,103.39,103.4,103.28,103.37,5270.0,92.6336,92.6426,92.5351,92.6157,5270.0
2019-06-05 11:00:00,103.45,103.62,103.44,103.52,4251.0,92.6874,92.8397,92.6784,92.7501,4251.0
2019-06-05 11:10:00,103.54,103.64,103.52,103.57,10749.0,92.768,92.8576,92.7501,92.7949,10749.0
2019-06-05 11:20:00,103.65,103.8,103.63,103.8,8521.0,92.8666,93.001,92.8487,93.001,8521.0
2019-06-05 11:30:00,103.82,103.84,103.75,103.79,11934.0,93.0189,93.0368,92.9562,92.992,11934.0
2019-06-05 11:40:00,103.78,103.79,103.71,103.74,2901.0,92.9831,92.992,92.9204,92.9472,2901.0
2019-06-05 11:50:00,103.75,103.87,103.72,103.87,3400.0,92.9562,93.0637,92.9293,93.0637,3400.0
2019-06-05 12:00:00,103.87,103.91,103.84,103.88,4372.0,93.0637,93.0995,93.0368,93.0727,4372.0
2019-06-05 12:10:00,103.85,103.85,103.74,103.81,39412.0,93.0458,93.0458,92.9472,93.0099,39412.0
2019-06-05 12:20:00,103.83,104.01,103.82,103.98,19100.0,93.0279,93.1891,93.0189,93.1623,19100.0
2019-06-05 12:30:00,103.94,103.95,103.82,103.95,32941.0,93.1264,93.1354,93.0189,93.1354,32941.0
2019-06-05 12:40:00,103.93,104.02,103.93,104.02,2456.0,93.1175,93.1981,93.1175,93.1981,2456.0
2019-06-05 12:50:00,103.97,104.07,103.97,104.0,7094.0,93.1533,93.2429,93.1533,93.1802,7094.0
2019-06-05 13:00:00,104.0,104.17,104.0,104.17,10523.0,93.1802,93.3325,93.1802,93.3325,10523.0
2019-06-05 13:10:00,104.19,104.19,104.12,104.18,5294.0,93.3504,93.3504,93.2877,93.3415,5294.0
2019-06-05 13:20:00,104.21,104.22,104.12,104.16,9953.0,93.3683,93.3773,93.2877,93.3235,9953.0
2019-06-05 13:30:00,104.18,104.25,104.13,104.21,17045.0,93.3415,93.4042,93.2967,93.3683,17045.0
2019-06-05 13:40:00,104.18,104.24,104.18,104.2,2231.0,93.3415,93.3952,93.3415,93.3594,2231.0
2019-06-05 13:50:00,104.18,104.19,104.13,104.18,9287.0,93.3415,93.3504,93.2967,93.3415,9287.0
2019-06-05 14:00:00,104.15,104.2,104.1,104.2,7351.0,93.3146,93.3594,93.2698,93.3594,7351.0
2019-06-05 14:10:00,104.2,104.23,104.12,104.12,4392.0,93.3594,93.3863,93.2877,93.2877,4392.0
2019-06-05 14:20:00,104.1,104.17,104.1,104.11,8024.0,93.2698,93.3325,93.2698,93.2787,8024.0
2019-06-05 14:30:00,104.16,104.18,104.12,104.14,5679.0,93.3235,93.3415,93.2877,93.3056,5679.0
2019-06-05 14:40:00,104.16,104.17,104.09,104.1,3360.0,93.3235,93.3325,93.2608,93.2698,3360.0
2019-06-05 14:50:00,104.07,104.1,104.02,104.07,15856.0,93.2429,93.2698,93.1981,93.2429,15856.0
2019-06-05 15:00:00,104.06,104.16,104.06,104.1,5545.0,93.2339,93.3235,93.2339,93.2698,5545.0
2019-06-05 15:10:00,104.1,104.19,104.1,104.18,5543.0,93.2698,93.3504,93.2698,93.3415,5543.0
2019-06-05 15:20:00,104.16,104.23,104.15,104.18,12470.0,93.3235,93.3863,93.3146,93.3415,12470.0
2019-06-05 15:30:00,104.16,104.17,103.96,104.07,15577.0,93.3235,93.3325,93.1443,93.2429,15577.0
2019-06-05 15:40:00,104.08,104.23,104.06,104.19,27412.0,93.2519,93.3863,93.2339,93.3504,27412.0
2019-06-05 15:50:00,104.21,104.41,104.21,104.36,114259.0,93.3683,93.5475,93.3683,93.5027,114259.0
2019-06-06 09:30:00,104.45,104.58,104.38,104.58,17130.0,93.5834,93.6998,93.5206,93.6998,17130.0
2019-06-06 09:40:00,104.55,104.62,104.45,104.47,4378.0,93.673,93.7357,93.5834,93.6013,4378.0
2019-06-06 09:50:00,104.49,104.51,104.36,104.39,25031.0,93.6192,93.6371,93.5027,93.5296,25031.0
2019-06-06 10:00:00,104.36,104.43,104.33,104.35,3187.0,93.5027,93.5654,93.4758,93.4938,3187.0
2019-06-06 10:10:00,104.36,104.41,104.3,104.31,2294.0,93.5027,93.5475,93.449,93.4579,2294.0
2019-06-06 10:20:00,104.23,104.27,104.2,104.24,5609.0,93.3863,93.4221,93.3594,93.3952,5609.0
2019-06-06 10:30:00,104.16,104.3,104.15,104.3,3799.0,93.3235,93.449,93.3146,93.449,3799.0
2019-06-06 10:40:00,104.36,104.44,104.32,104.38,6053.0,93.5027,93.5744,93.4669,93.5206,6053.0
2019-06-06 10:50:00,104.37,104.39,104.36,104.38,1346.0,93.5117,93.5296,93.5027,93.5206,1346.0
2019-06-06 11:00:00,104.31,104.42,104.29,104.42,1722.0,93.4579,93.5565,93.44,93.5565,1722.0
2019-06-06 11:10:00,104.44,104.49,104.42,104.48,1546.0,93.5744,93.6192,93.5565,93.6102,1546.0
2019-06-06 11:20:00,104.49,104.49,104.41,104.46,1803.0,93.6192,93.6192,93.5475,93.5923,1803.0
2019-06-06 11:30:00,104.47,104.54,104.44,104.44,8972.0,93.6013,93.664,93.5744,93.5744,8972.0
2019-06-06 11:40:00,104.4,104.44,104.18,104.18,7037.0,93.5386,93.5744,93.3415,93.3415,7037.0
2019-06-06 11:50:00,104.24,104.27,104.21,104.21,1991.0,93.3952,93.4221,93.3683,93.3683,1991.0
2019-06-06 12:00:00,104.22,104.29,104.2,104.28,4524.0,93.3773,93.44,93.3594,93.4311,4524.0
2019-06-06 12:10:00,104.27,104.3,104.26,104.29,1526.0,93.4221,93.449,93.4131,93.44,1526.0
2019-06-06 12:20:00,104.34,104.37,104.3,104.34,30830.0,93.4848,93.5117,93.449,93.4848,30830.0
2019-06-06 12:30:00,104.32,104.37,104.32,104.34,4813.0,93.4669,93.5117,93.4669,93.4848,4813.0
2019-06-06 12:40:00,104.32,104.42,104.31,104.41,3057.0,93.4669,93.5565,93.4579,93.5475,3057.0
2019-06-06 12:50:00,104.39,104.4,104.38,104.4,2126.0,93.5296,93.5386,93.5206,93.5386,2126.0
2019-06-06 13:00:00,104.43,104.46,104.4,104.41,8338.0,93.5654,93.5923,93.5386,93.5475,8338.0
2019-06-06 13:10:00,104.42,104.49,104.41,104.44,1718.0,93.5565,93.6192,93.5475,93.5744,1718.0
2019-06-06 13:20:00,104.39,104.45,104.38,104.44,2016.0,93.5296,93.5834,93.5206,93.5744,2016.0
2019-06-06 13:30:00,104.46,104.49,104.42,104.42,5071.0,93.5923,93.6192,93.5565,93.5565,5071.0
2019-06-06 13:40:00,104.41,104.46,104.41,104.46,3629.0,93.5475,93.5923,93.5475,93.5923,3629.0
2019-06-06 13:50:00,104.46,104.48,104.44,104.44,3296.0,93.5923,93.6102,93.5744,93.5744,3296.0
2019-06-06 14:00:00,104.43,104.47,104.41,104.43,7408.0,93.5654,93.6013,93.5475,93.5654,7408.0
2019-06-06 14:10:00,104.47,104.54,104.45,104.53,13522.0,93.6013,93.664,93.5834,93.655,13522.0
2019-06-06 14:20:00,104.55,104.55,104.51,104.53,100119.0,93.673,93.673,93.6371,93.655,100119.0
2019-06-06 14:30:00,104.53,104.85,104.53,104.71,34784.0,93.655,93.9418,93.655,93.8163,34784.0
2019-06-06 14:40:00,104.7,104.82,104.7,104.71,9908.0,93.8074,93.9149,93.8074,93.8163,9908.0
2019-06-06 14:50:00,104.73,104.74,104.66,104.68,1241.0,93.8342,93.8432,93.7715,93.7894,1241.0
2019-06-06 15:00:00,104.7,104.76,104.66,104.73,12805.0,93.8074,93.8611,93.7715,93.8342,12805.0
2019-06-06 15:10:00,104.72,104.9,104.7,104.9,42346.0,93.8253,93.9865,93.8074,93.9865,42346.0
2019-06-06 15:20:00,104.88,104.99,104.87,104.99,19206.0,93.9686,94.0672,93.9597,94.0672,19206.0
2019-06-06 15:30:00,104.94,105.14,104.94,105.07,30307.0,94.0224,94.2016,94.0224,94.1389,30307.0
2019-06-06 15:40:00,105.07,105.07,104.9,104.98,15950.0,94.1389,94.1389,93.9865,94.0582,15950.0
2019-06-06 15:50:00,104.98,105.03,104.8,104.82,20048.0,94.0582,94.103,93.897,93.9149,20048.0
2019-06-07 09:30:00,105.25,105.42,105.2,105.39,29309.0,94.3001,94.4524,94.2553,94.4256,29309.0
2019-06-07 09:40:00,105.46,105.46,105.29,105.29,5640.0,94.4883,94.4883,94.336,94.336,5640.0
2019-06-07 09:50:00,105.24,105.46,105.24,105.45,8110.0,94.2912,94.4883,94.2912,94.4793,8110.0
2019-06-07 10:00:00,105.45,105.53,105.43,105.51,4792.0,94.4793,94.551,94.4614,94.5331,4792.0
2019-06-07 10:10:00,105.51,105.51,105.39,105.47,12642.0,94.5331,94.5331,94.4256,94.4972,12642.0
2019-06-07 10:20:00,105.45,105.46,105.37,105.46,4364.0,94.4793,94.4883,94.4077,94.4883,4364.0
2019-06-07 10:30:00,105.5,105.69,105.5,105.63,4254.0,94.5241,94.6944,94.5241,94.6406,4254.0
2019-06-07 10:40:00,105.66,105.82,105.66,105.79,4111.0,94.6675,94.8108,94.6675,94.784,4111.0
2019-06-07 10:50:00,105.82,105.96,105.8,105.95,9289.0,94.8108,94.9363,94.7929,94.9273,9289.0
2019-06-07 11:00:00,105.96,105.98,105.76,105.76,39999.0,94.9363,94.9542,94.7571,94.7571,39999.0
2019-06-07 11:10:00,105.82,105.82,105.67,105.74,8824.0,94.8108,94.8108,94.6764,94.7392,8824.0
2019-06-07 11:20:00,105.75,105.76,105.62,105.62,13323.0,94.7481,94.7571,94.6316,94.6316,13323.0
2019-06-07 11:30:00,105.62,105.65,105.55,105.55,12451.0,94.6316,94.6585,94.5689,94.5689,12451.0
2019-06-07 11:40:00,105.59,105.68,105.58,105.68,6287.0,94.6048,94.6854,94.5958,94.6854,6287.0
2019-06-07 11:50:00,105.69,105.69,105.58,105.58,4322.0,94.6944,94.6944,94.5958,94.5958,4322.0
2019-06-07 12:00:00,105.6,105.64,105.54,105.64,6030.0,94.6137,94.6496,94.56,94.6496,6030.0
2019-06-07 12:10:00,105.6,105.69,105.6,105.68,6278.0,94.6137,94.6944,94.6137,94.6854,6278.0
2019-06-07 12:20:00,105.67,105.78,105.67,105.78,8891.0,94.6764,94.775,94.6764,94.775,8891.0
2019-06-07 12:30:00,105.78,105.82,105.69,105.73,10386.0,94.775,94.8108,94.6944,94.7302,10386.0
2019-06-07 12:40:00,105.72,105.81,105.72,105.79,5565.0,94.7212,94.8019,94.7212,94.784,5565.0
2019-06-07 12:50:00,105.8,105.86,105.77,105.86,3851.0,94.7929,94.8467,94.766,94.8467,3851.0
2019-06-07 13:00:00,105.91,105.93,105.88,105.88,5666.0,94.8915,94.9094,94.8646,94.8646,5666.0
2019-06-07 13:10:00,105.86,105.91,105.81,105.88,13573.0,94.8467,94.8915,94.8019,94.8646,13573.0
2019-06-07 13:20:00,105.9,105.91,105.75,105.77,14729.0,94.8825,94.8915,94.7481,94.766,14729.0
2019-06-07 13:30:00,105.79,105.87,105.77,105.83,4619.0,94.784,94.8556,94.766,94.8198,4619.0
2019-06-07 13:40:00,105.85,105.85,105.78,105.78,12768.0,94.8377,94.8377,94.775,94.775,12768.0
2019-06-07 13:50:00,105.78,105.83,105.75,105.83,8711.0,94.775,94.8198,94.7481,94.8198,8711.0
2019-06-07 14:00:00,105.83,105.84,105.72,105.73,4798.0,94.8198,94.8288,94.7212,94.7302,4798.0
2019-06-07 14:10:00,105.77,105.81,105.74,105.74,10068.0,94.766,94.8019,94.7392,94.7392,10068.0
2019-06-07 14:20:00,105.72,105.81,105.72,105.74,7808.0,94.7212,94.8019,94.7212,94.7392,7808.0
2019-06-07 14:30:00,105.77,105.78,105.74,105.78,4333.0,94.766,94.775,94.7392,94.775,4333.0
2019-06-07 14:40:00,105.79,105.82,105.64,105.64,6270.0,94.784,94.8108,94.6496,94.6496,6270.0
2019-06-07 14:50:00,105.59,105.67,105.58,105.6,6519.0,94.6048,94.6764,94.5958,94.6137,6519.0
2019-06-07 15:00:00,105.59,105.72,105.59,105.64,178633.0,94.6048,94.7212,94.6048,94.6496,178633.0
2019-06-07 15:10:00,105.66,105.73,105.63,105.68,17892.0,94.6675,94.7302,94.6406,94.6854,17892.0
2019-06-07 15:20:00,105.7,105.82,105.68,105.81,14304.0,94.7033,94.8108,94.6854,94.8019,14304.0
2019-06-07 15:30:00,105.78,105.8,105.7,105.73,11633.0,94.775,94.7929,94.7033,94.7302,11633.0
2019-06-07 15:40:00,105.73,105.77,105.58,105.63,24522.0,94.7302,94.766,94.5958,94.6406,24522.0
2019-06-07 15:50:00,105.67,105.68,105.52,105.54,56354.0,94.6764,94.6854,94.542,94.56,56354.0
2019-06-10 09:30:00,106.04,106.29,106.03,106.25,15289.0,95.0079,95.2319,94.999,95.1961,15289.0
2019-06-10 09:40:00,106.26,106.28,106.2,106.2,3089.0,95.2051,95.223,95.1513,95.1513,3089.0
2019-06-10 09:50:00,106.16,106.34,106.15,106.34,12955.0,95.1155,95.2767,95.1065,95.2767,12955.0
2019-06-10 10:00:00,106.37,106.39,106.32,106.37,25755.0,95.3036,95.3215,95.2588,95.3036,25755.0
2019-06-10 10:10:00,106.32,106.38,106.3,106.38,4580.0,95.2588,95.3126,95.2409,95.3126,4580.0
2019-06-10 10:20:00,106.34,106.35,106.27,106.32,2759.0,95.2767,95.2857,95.214,95.2588,2759.0
2019-06-10 10:30:00,106.29,106.3,106.22,106.22,6841.0,95.2319,95.2409,95.1692,95.1692,6841.0
2019-06-10 10:40:00,106.23,106.37,106.23,106.32,13890.0,95.1782,95.3036,95.1782,95.2588,13890.0
2019-06-10 10:50:00,106.3,106.35,106.28,106.3,3325.0,95.2409,95.2857,95.223,95.2409,3325.0
2019-06-10 11:00:00,106.34,106.34,106.26,106.31,3030.0,95.2767,95.2767,95.2051,95.2499,3030.0
2019-06-10 11:10:00,106.35,106.39,106.27,106.3,4024.0,95.2857,95.3215,95.214,95.2409,4024.0
2019-06-10 11:20:00,106.28,106.3,106.24,106.25,10960.0,95.223,95.2409,95.1871,95.1961,10960.0
2019-06-10 11:30:00,106.29,106.34,106.24,106.3,7075.0,95.2319,95.2767,95.1871,95.2409,7075.0
2019-06-10 11:40:00,106.35,106.46,106.34,106.42,11512.0,95.2857,95.3843,95.2767,95.3484,11512.0
2019-06-10 11:50:00,106.45,106.5,106.43,106.49,40777.0,95.3753,95.4201,95.3574,95.4111,40777.0
2019-06-10 12:00:00,106.47,106.47,106.36,106.37,6113.0,95.3932,95.3932,95.2947,95.3036,6113.0
2019-06-10 12:10:00,106.38,106.39,106.32,106.32,11461.0,95.3126,95.3215,95.2588,95.2588,11461.0
2019-06-10 12:20:00,106.31,106.31,106.22,106.24,8986.0,95.2499,95.2499,95.1692,95.1871,8986.0
2019-06-10 12:30:00,106.21,106.23,106.16,106.21,7357.0,95.1603,95.1782,95.1155,95.1603,7357.0
2019-06-10 12:40:00,106.25,106.25,106.17,106.19,8443.0,95.1961,95.1961,95.1244,95.1423,8443.0
2019-06-10 12:50:00,106.19,106.2,106.16,106.19,3395.0,95.1423,95.1513,95.1155,95.1423,3395.0
2019-06-10 13:00:00,106.16,106.29,106.15,106.22,6079.0,95.1155,95.2319,95.1065,95.1692,6079.0
2019-06-10 13:10:00,106.24,106.27,106.23,106.23,4400.0,95.1871,95.214,95.1782,95.1782,4400.0
2019-06-10 13:20:00,106.26,106.26,106.18,106.22,1211.0,95.2051,95.2051,95.1334,95.1692,1211.0
2019-06-10 13:30:00,106.23,106.26,106.21,106.21,5804.0,95.1782,95.2051,95.1603,95.1603,5804.0
2019-06-10 13:40:00,106.26,106.27,106.07,106.11,5141.0,95.2051,95.214,95.0348,95.0707,5141.0
2019-06-10 13:50:00,106.04,106.11,106.03,106.1,3703.0,95.0079,95.0707,94.999,95.0617,3703.0
2019-06-10 14:00:00,106.06,106.06,105.92,105.98,9275.0,95.0259,95.0259,94.9004,94.9542,9275.0
2019-06-10 14:10:00,105.94,105.94,105.84,105.87,10030.0,94.9184,94.9184,94.8288,94.8556,10030.0
2019-06-10 14:20:00,105.9,106.0,105.88,105.97,5100.0,94.8825,94.9721,94.8646,94.9452,5100.0
2019-06-10 14:30:00,105.98,106.04,105.97,106.04,5734.0,94.9542,95.0079,94.9452,95.0079,5734.0
2019-06-10 14:40:00,106.04,106.11,106.03,106.1,3612.0,95.0079,95.0707,94.999,95.0617,3612.0
2019-06-10 14:50:00,106.12,106.13,106.06,106.12,7916.0,95.0796,95.0886,95.0259,95.0796,7916.0
2019-06-10 15:00:00,106.12,106.13,106.08,106.11,3137.0,95.0796,95.0886,95.0438,95.0707,3137.0
2019-06-10 15:10:00,106.12,106.12,106.04,106.11,16488.0,95.0796,95.0796,95.0079,95.0707,16488.0
2019-06-10 15:20:00,106.11,106.11,105.96,105.96,5457.0,95.0707,95.0707,94.9363,94.9363,5457.0
2019-06-10 15:30:00,105.95,106.12,105.95,106.0,7209.0,94.9273,95.0796,94.9273,94.9721,7209.0
2019-06-10 15:40:00,106.03,106.04,105.94,105.94,12131.0,94.999,95.0079,94.9184,94.9184,12131.0
2019-06-10 15:50:00,105.96,106.01,105.89,105.93,27046.0,94.9363,94.9811,94.8736,94.9094,27046.0
2019-06-11 09:30:00,106.52,106.75,106.43,106.45,25368.0,95.438,95.6441,95.3574,95.3753,25368.0
2019-06-11 09:40:00,106.46,106.67,106.46,106.48,3751.0,95.3843,95.5724,95.3843,95.4022,3751.0
2019-06-11 09:50:00,106.53,106.58,106.44,106.45,5549.0,95.447,95.4918,95.3663,95.3753,5549.0
2019-06-11 10:00:00,106.48,106.5,106.27,106.28,5674.0,95.4022,95.4201,95.214,95.223,5674.0
2019-06-11 10:10:00,106.28,106.31,106.2,106.27,23389.0,95.223,95.2499,95.1513,95.214,23389.0
2019-06-11 10:20:00,106.27,106.33,106.21,106.32,7333.0,95.214,95.2678,95.1603,95.2588,7333.0
2019-06-11 10:30:00,106.3,106.31,106.12,106.19,8702.0,95.2409,95.2499,95.0796,95.1423,8702.0
2019-06-11 10:40:00,106.18,106.19,106.04,106.08,12403.0,95.1334,95.1423,95.0079,95.0438,12403.0
2019-06-11 10:50:00,106.05,106.12,106.01,106.09,3161.0,95.0169,95.0796,94.9811,95.0527,3161.0
2019-06-11 11:00:00,106.09,106.21,106.04,106.21,6610.0,95.0527,95.1603,95.0079,95.1603,6610.0
2019-06-11 11:10:00,106.19,106.21,106.13,106.17,7169.0,95.1423,95.1603,95.0886,95.1244,7169.0
2019-06-11 11:20:00,106.18,106.2,106.06,106.08,4578.0,95.1334,95.1513,95.0259,95.0438,4578.0
2019-06-11 11:30:00,106.08,106.09,105.88,105.88,41028.0,95.0438,95.0527,94.8646,94.8646,41028.0
2019-06-11 11:40:00,105.91,105.93,105.85,105.86,7296.0,94.8915,94.9094,94.8377,94.8467,7296.0
2019-06-11 11:50:00,105.88,105.96,105.88,105.9,4821.0,94.8646,94.9363,94.8646,94.8825,4821.0
2019-06-11 12:00:00,105.88,105.89,105.65,105.68,14988.0,94.8646,94.8736,94.6585,94.6854,14988.0
2019-06-11 12:10:00,105.68,105.72,105.66,105.67,4631.0,94.6854,94.7212,94.6675,94.6764,4631.0
2019-06-11 12:20:00,105.65,105.72,105.63,105.65,3543.0,94.6585,94.7212,94.6406,94.6585,3543.0
2019-06-11 12:30:00,105.65,105.76,105.64,105.72,9911.0,94.6585,94.7571,94.6496,94.7212,9911.0
2019-06-11 12:40:00,105.71,105.72,105.62,105.62,5313.0,94.7123,94.7212,94.6316,94.6316,5313.0
2019-06-11 12:50:00,105.6,105.62,105.5,105.51,7499.0,94.6137,94.6316,94.5241,94.5331,7499.0
2019-06-11 13:00:00,105.5,105.59,105.5,105.55,4016.0,94.5241,94.6048,94.5241,94.5689,4016.0
2019-06-11 13:10:00,105.55,105.67,105.55,105.64,2768.0,94.5689,94.6764,94.5689,94.6496,2768.0
2019-06-11 13:20:00,105.63,105.68,105.57,105.59,6729.0,94.6406,94.6854,94.5868,94.6048,6729.0
2019-06-11 13:30:00,105.61,105.7,105.58,105.7,7084.0,94.6227,94.7033,94.5958,94.7033,7084.0
2019-06-11 13:40:00,105.68,105.74,105.68,105.69,5029.0,94.6854,94.7392,94.6854,94.6944,5029.0
2019-06-11 13:50:00,105.75,105.87,105.74,105.87,2862.0,94.7481,94.8556,94.7392,94.8556,2862.0
2019-06-11 14:00:00,105.87,105.98,105.87,105.93,6375.0,94.8556,94.9542,94.8556,94.9094,6375.0
2019-06-11 14:10:00,105.94,105.95,105.9,105.93,10003.0,94.9184,94.9273,94.8825,94.9094,10003.0
2019-06-11 14:20:00,105.93,105.94,105.87,105.88,17578.0,94.9094,94.9184,94.8556,94.8646,17578.0
2019-06-11 14:30:00,105.86,105.86,105.7,105.7,9575.0,94.8467,94.8467,94.7033,94.7033,9575.0
2019-06-11 14:40:00,105.69,105.72,105.64,105.67,7661.0,94.6944,94.7212,94.6496,94.6764,7661.0
2019-06-11 14:50:00,105.67,105.72,105.65,105.72,4110.0,94.6764,94.7212,94.6585,94.7212,4110.0
2019-06-11 15:00:00,105.7,105.73,105.61,105.73,5314.0,94.7033,94.7302,94.6227,94.7302,5314.0
2019-06-11 15:10:00,105.74,105.75,105.69,105.7,7050.0,94.7392,94.7481,94.6944,94.7033,7050.0
2019-06-11 15:20:00,105.7,105.72,105.64,105.71,9373.0,94.7033,94.7212,94.6496,94.7123,9373.0
2019-06-11 15:30:00,105.7,105.83,105.68,105.8,12637.0,94.7033,94.8198,94.6854,94.7929,12637.0
2019-06-11 15:40:00,105.78,105.79,105.72,105.77,16610.0,94.775,94.784,94.7212,94.766,16610.0
2019-06-11 15:50:00,105.77,105.83,105.72,105.8,35489.0,94.766,94.8198,94.7212,94.7929,35489.0
2019-06-12 09:30:00,105.68,105.85,105.68,105.78,20528.0,94.6854,94.8377,94.6854,94.775,20528.0
2019-06-12 09:40:00,105.78,105.91,105.78,105.81,14656.0,94.775,94.8915,94.775,94.8019,14656.0
2019-06-12 09:50:00,105.8,105.82,105.71,105.75,6103.0,94.7929,94.8108,94.7123,94.7481,6103.0
2019-06-12 10:00:00,105.75,105.78,105.65,105.65,7038.0,94.7481,94.775,94.6585,94.6585,7038.0
2019-06-12 10:10:00,105.65,105.67,105.6,105.65,5409.0,94.6585,94.6764,94.6137,94.6585,5409.0
2019-06-12 10:20:00,105.67,105.7,105.52,105.55,2844.0,94.6764,94.7033,94.542,94.5689,2844.0
2019-06-12 10:30:00,105.56,105.68,105.49,105.68,4368.0,94.5779,94.6854,94.5152,94.6854,4368.0
2019-06-12 10:40:00,105.69,105.74,105.64,105.74,14271.0,94.6944,94.7392,94.6496,94.7392,14271.0
2019-06-12 10:50:00,105.75,105.77,105.73,105.74,4535.0,94.7481,94.766,94.7302,94.7392,4535.0
2019-06-12 11:00:00,105.57,105.6,105.56,105.59,1435.0,94.5868,94.6137,94.5779,94.6048,1435.0
2019-06-12 11:10:00,105.57,105.59,105.54,105.57,3012.0,94.5868,94.6048,94.56,94.5868,3012.0
2019-06-12 11:20:00,105.53,105.61,105.5,105.5,23043.0,94.551,94.6227,94.5241,94.5241,23043.0
2019-06-12 11:30:00,105.54,105.61,105.51,105.51,2657.0,94.56,94.6227,94.5331,94.5331,2657.0
2019-06-12 11:40:00,105.49,105.57,105.48,105.48,11811.0,94.5152,94.5868,94.5062,94.5062,11811.0
2019-06-12 11:50:00,105.5,105.52,105.43,105.45,3715.0,94.5241,94.542,94.4614,94.4793,3715.0
2019-06-12 12:00:00,105.44,105.52,105.44,105.51,524998.0,94.4704,94.542,94.4704,94.5331,524998.0
2019-06-12 12:10:00,105.47,105.52,105.44,105.51,219029.0,94.4972,94.542,94.4704,94.5331,219029.0
2019-06-12 12:20:00,105.51,105.63,105.47,105.59,138670.0,94.5331,94.6406,94.4972,94.6048,138670.0
2019-06-12 12:30:00,105.6,105.61,105.55,105.57,30682.0,94.6137,94.6227,94.5689,94.5868,30682.0
2019-06-12 12:40:00,105.58,105.7,105.57,105.69,38595.0,94.5958,94.7033,94.5868,94.6944,38595.0
2019-06-12 12:50:00,105.72,105.74,105.68,105.68,61905.0,94.7212,94.7392,94.6854,94.6854,61905.0
2019-06-12 13:00:00,105.68,105.69,105.63,105.63,31482.0,94.6854,94.6944,94.6406,94.6406,31482.0
2019-06-12 13:10:00,105.62,105.63,105.58,105.61,3651.0,94.6316,94.6406,94.5958,94.6227,3651.0
2019-06-12 13:20:00,105.64,105.65,105.58,105.64,29905.0,94.6496,94.6585,94.5958,94.6496,29905.0
2019-06-12 13:30:00,105.65,105.66,105.63,105.63,39986.0,94.6585,94.6675,94.6406,94.6406,39986.0
2019-06-12 13:40:00,105.6,105.66,105.58,105.65,3246.0,94.6137,94.6675,94.5958,94.6585,3246.0
2019-06-12 13:50:00,105.66,105.67,105.65,105.66,26627.0,94.6675,94.6764,94.6585,94.6675,26627.0
2019-06-12 14:00:00,105.68,105.68,105.62,105.62,43170.0,94.6854,94.6854,94.6316,94.6316,43170.0
2019-06-12 14:10:00,105.63,105.64,105.58,105.58,30677.0,94.6406,94.6496,94.5958,94.5958,30677.0
2019-06-12 14:20:00,105.59,105.61,105.54,105.61,192596.0,94.6048,94.6227,94.56,94.6227,192596.0
2019-06-12 14:30:00,105.61,105.66,105.56,105.65,12907.0,94.6227,94.6675,94.5779,94.6585,12907.0
2019-06-12 14:40:00,105.64,105.74,105.64,105.73,35981.0,94.6496,94.7392,94.6496,94.7302,35981.0
2019-06-12 14:50:00,105.73,105.75,105.67,105.68,21190.0,94.7302,94.7481,94.6764,94.6854,21190.0
2019-06-12 15:00:00,105.68,105.68,105.62,105.68,42618.0,94.6854,94.6854,94.6316,94.6854,42618.0
2019-06-12 15:10:00,105.67,105.72,105.65,105.66,19249.0,94.6764,94.7212,94.6585,94.6675,19249.0
2019-06-12 15:20:00,105.66,105.67,105.62,105.62,18568.0,94.6675,94.6764,94.6316,94.6316,18568.0
2019-06-12 15:30:00,105.6,105.65,105.58,105.59,63189.0,94.6137,94.6585,94.5958,94.6048,63189.0
2019-06-12 15:40:00,105.59,105.63,105.56,105.58,51544.0,94.6048,94.6406,94.5779,94.5958,51544.0
2019-06-12 15:50:00,105.59,105.65,105.57,105.63,97772.0,94.6048,94.6585,94.5868,94.6406,97772.0
2019-06-13 09:30:00,105.95,106.18,105.95,106.16,15865.0,94.9273,95.1334,94.9273,95.1155,15865.0
2019-06-13 09:40:00,106.14,106.24,106.13,106.17,18321.0,95.0975,95.1871,95.0886,95.1244,18321.0
2019-06-13 09:50:00,106.17,106.2,106.14,106.16,13203.0,95.1244,95.1513,95.0975,95.1155,13203.0
2019-06-13 10:00:00,106.15,106.16,105.83,105.83,12511.0,95.1065,95.1155,94.8198,94.8198,12511.0
2019-06-13 10:10:00,105.86,105.92,105.86,105.91,6755.0,94.8467,94.9004,94.8467,94.8915,6755.0
2019-06-13 10:20:00,105.89,106.04,105.88,106.0,5004.0,94.8736,95.0079,94.8646,94.9721,5004.0
2019-06-13 10:30:00,106.08,106.1,106.0,106.1,15313.0,95.0438,95.0617,94.9721,95.0617,15313.0
2019-06-13 10:40:00,106.05,106.05,105.97,105.98,1322.0,95.0169,95.0169,94.9452,94.9542,1322.0
2019-06-13 10:50:00,105.98,105.98,105.87,105.87,9524.0,94.9542,94.9542,94.8556,94.8556,9524.0
2019-06-13 11:00:00,105.91,106.01,105.81,105.82,126257.0,94.8915,94.9811,94.8019,94.8108,126257.0
2019-06-13 11:10:00,105.87,105.95,105.85,105.87,3892.0,94.8556,94.9273,94.8377,94.8556,3892.0
2019-06-13 11:20:00,105.94,106.01,105.93,106.0,7362.0,94.9184,94.9811,94.9094,94.9721,7362.0
2019-06-13 11:30:00,105.98,106.01,105.92,106.01,74658.0,94.9542,94.9811,94.9004,94.9811,74658.0
2019-06-13 11:40:00,106.0,106.06,106.0,106.05,7317.0,94.9721,95.0259,94.9721,95.0169,7317.0
2019-06-13 11:50:00,106.04,106.08,106.01,106.04,77633.0,95.0079,95.0438,94.9811,95.0079,77633.0
2019-06-13 12:00:00,106.04,106.13,106.03,106.11,36559.0,95.0079,95.0886,94.999,95.0707,36559.0
2019-06-13 12:10:00,106.1,106.11,106.06,106.1,8888.0,95.0617,95.0707,95.0259,95.0617,8888.0
2019-06-13 12:20:00,106.09,106.14,106.03,106.05,15366.0,95.0527,95.0975,94.999,95.0169,15366.0
2019-06-13 12:30:00,106.02,106.05,106.01,106.05,12564.0,94.99,95.0169,94.9811,95.0169,12564.0
2019-06-13 12:40:00,106.02,106.23,106.02,106.19,17735.0,94.99,95.1782,94.99,95.1423,17735.0
2019-06-13 12:50:00,106.19,106.27,106.19,106.27,10006.0,95.1423,95.214,95.1423,95.214,10006.0
2019-06-13 13:00:00,106.28,106.33,106.22,106.24,12112.0,95.223,95.2678,95.1692,95.1871,12112.0
2019-06-13 13:10:00,106.23,106.28,106.2,106.24,10617.0,95.1782,95.223,95.1513,95.1871,10617.0
2019-06-13 13:20:00,106.24,106.27,106.22,106.25,10396.0,95.1871,95.214,95.1692,95.1961,10396.0
2019-06-13 13:30:00,106.27,106.28,106.22,106.25,11684.0,95.214,95.223,95.1692,95.1961,11684.0
2019-06-13 13:40:00,106.23,106.23,106.19,106.23,3529.0,95.1782,95.1782,95.1423,95.1782,3529.0
2019-06-13 13:50:00,106.25,106.27,106.23,106.24,106191.0,95.1961,95.214,95.1782,95.1871,106191.0
2019-06-13 14:00:00,106.23,106.23,106.17,106.17,12378.0,95.1782,95.1782,95.1244,95.1244,12378.0
2019-06-13 14:10:00,106.15,106.19,106.1,106.11,14536.0,95.1065,95.1423,95.0617,95.0707,14536.0
2019-06-13 14:20:00,106.11,106.19,106.11,106.19,7465.0,95.0707,95.1423,95.0707,95.1423,7465.0
2019-06-13 14:30:00,106.17,106.18,106.03,106.09,20138.0,95.1244,95.1334,94.999,95.0527,20138.0
2019-06-13 14:40:00,106.1,106.19,106.09,106.15,6353.0,95.0617,95.1423,95.0527,95.1065,6353.0
2019-06-13 14:50:00,106.16,106.16,106.12,106.13,3844.0,95.1155,95.1155,95.0796,95.0886,3844.0
2019-06-13 15:00:00,106.11,106.12,105.97,105.98,35629.0,95.0707,95.0796,94.9452,94.9542,35629.0
2019-06-13 15:10:00,105.99,106.03,105.92,105.94,23884.0,94.9631,94.999,94.9004,94.9184,23884.0
2019-06-13 15:20:00,105.94,106.02,105.94,106.01,13110.0,94.9184,94.99,94.9184,94.9811,13110.0
2019-06-13 15:30:00,106.0,106.08,106.0,106.06,32304.0,94.9721,95.0438,94.9721,95.0259,32304.0
2019-06-13 15:40:00,106.07,106.09,105.99,106.0,24819.0,95.0348,95.0527,94.9631,94.9721,24819.0
2019-06-13 15:50:00,106.0,106.28,105.99,106.28,68653.0,94.9721,95.223,94.9631,95.223,68653.0
2019-06-14 09:30:00,106.22,106.22,105.85,105.87,13255.0,95.1692,95.1692,94.8377,94.8556,13255.0
2019-06-14 09:40:00,105.92,105.97,105.81,105.96,1452.0,94.9004,94.9452,94.8019,94.9363,1452.0
2019-06-14 09:50:00,105.88,105.89,105.75,105.79,3609.0,94.8646,94.8736,94.7481,94.784,3609.0
2019-06-14 10:00:00,105.85,105.88,105.75,105.82,22296.0,94.8377,94.8646,94.7481,94.8108,22296.0
2019-06-14 10:10:00,105.83,105.89,105.83,105.87,18368.0,94.8198,94.8736,94.8198,94.8556,18368.0
2019-06-14 10:20:00,105.82,105.89,105.8,105.89,5076.0,94.8108,94.8736,94.7929,94.8736,5076.0
2019-06-14 10:30:00,105.8,105.84,105.77,105.77,10391.0,94.7929,94.8288,94.766,94.766,10391.0
2019-06-14 10:40:00,105.78,105.85,105.78,105.84,4490.0,94.775,94.8377,94.775,94.8288,4490.0
2019-06-14 10:50:00,105.95,105.96,105.91,105.92,4067.0,94.9273,94.9363,94.8915,94.9004,4067.0
2019-06-14 11:00:00,105.92,105.95,105.79,105.79,8109.0,94.9004,94.9273,94.784,94.784,8109.0
2019-06-14 11:10:00,105.81,105.81,105.7,105.79,5136.0,94.8019,94.8019,94.7033,94.784,5136.0
2019-06-14 11:20:00,105.81,105.9,105.81,105.9,3997.0,94.8019,94.8825,94.8019,94.8825,3997.0
2019-06-14 11:30:00,105.84,105.94,105.84,105.93,6248.0,94.8288,94.9184,94.8288,94.9094,6248.0
2019-06-14 11:40:00,105.9,105.9,105.77,105.79,5246.0,94.8825,94.8825,94.766,94.784,5246.0
2019-06-14 11:50:00,105.83,105.89,105.79,105.8,5712.0,94.8198,94.8736,94.784,94.7929,5712.0
2019-06-14 12:00:00,105.77,105.79,105.72,105.72,11361.0,94.766,94.784,94.7212,94.7212,11361.0
2019-06-14 12:10:00,105.74,105.76,105.71,105.71,1970.0,94.7392,94.7571,94.7123,94.7123,1970.0
2019-06-14 12:20:00,105.71,105.79,105.71,105.76,3663.0,94.7123,94.784,94.7123,94.7571,3663.0
2019-06-14 12:30:00,105.79,105.83,105.79,105.81,1816.0,94.784,94.8198,94.784,94.8019,1816.0
2019-06-14 12:40:00,105.82,105.82,105.75,105.79,1322.0,94.8108,94.8108,94.7481,94.784,1322.0
2019-06-14 12:50:00,105.81,105.82,105.79,105.79,5896.0,94.8019,94.8108,94.784,94.784,5896.0
2019-06-14 13:00:00,105.8,105.81,105.77,105.81,2005.0,94.7929,94.8019,94.766,94.8019,2005.0
2019-06-14 13:10:00,105.8,105.8,105.77,105.8,4098.0,94.7929,94.7929,94.766,94.7929,4098.0
2019-06-14 13:20:00,105.78,105.83,105.77,105.78,1601.0,94.775,94.8198,94.766,94.775,1601.0
2019-06-14 13:30:00,105.78,105.81,105.76,105.8,3377.0,94.775,94.8019,94.7571,94.7929,3377.0
2019-06-14 13:40:00,105.78,105.79,105.74,105.75,8538.0,94.775,94.784,94.7392,94.7481,8538.0
2019-06-14 13:50:00,105.77,105.78,105.75,105.75,7116.0,94.766,94.775,94.7481,94.7481,7116.0
2019-06-14 14:00:00,105.74,105.81,105.74,105.81,2992.0,94.7392,94.8019,94.7392,94.8019,2992.0
2019-06-14 14:10:00,105.81,105.91,105.8,105.9,17377.0,94.8019,94.8915,94.7929,94.8825,17377.0
2019-06-14 14:20:00,105.87,105.88,105.84,105.87,2522.0,94.8556,94.8646,94.8288,94.8556,2522.0
2019-06-14 14:30:00,105.87,105.9,105.87,105.89,3200.0,94.8556,94.8825,94.8556,94.8736,3200.0
2019-06-14 14:40:00,105.89,105.91,105.88,105.9,3878.0,94.8736,94.8915,94.8646,94.8825,3878.0
2019-06-14 14:50:00,105.89,105.91,105.87,105.9,5182.0,94.8736,94.8915,94.8556,94.8825,5182.0
2019-06-14 15:00:00,105.89,106.01,105.89,105.98,20709.0,94.8736,94.9811,94.8736,94.9542,20709.0
2019-06-14 15:10:00,105.98,106.08,105.98,106.07,11584.0,94.9542,95.0438,94.9542,95.0348,11584.0
2019-06-14 15:20:00,106.08,106.16,106.08,106.11,5551.0,95.0438,95.1155,95.0438,95.0707,5551.0
2019-06-14 15:30:00,106.09,106.18,106.09,106.18,3311.0,95.0527,95.1334,95.0527,95.1334,3311.0
2019-06-14 15:40:00,106.14,106.14,106.05,106.07,7102.0,95.0975,95.0975,95.0169,95.0348,7102.0
2019-06-14 15:50:00,106.08,106.14,105.95,105.95,14888.0,95.0438,95.0975,94.9273,94.9273,14888.0
2019-06-17 09:30:00,106.1,106.1,105.89,105.97,17199.0,95.0617,95.0617,94.8736,94.9452,17199.0
2019-06-17 09:40:00,105.94,105.99,105.85,105.97,5486.0,94.9184,94.9631,94.8377,94.9452,5486.0
2019-06-17 09:50:00,105.97,106.03,105.96,106.01,6681.0,94.9452,94.999,94.9363,94.9811,6681.0
2019-06-17 10:00:00,106.0,106.1,105.99,106.09,2171.0,94.9721,95.0617,94.9631,95.0527,2171.0
2019-06-17 10:10:00,106.09,106.11,106.03,106.03,4915.0,95.0527,95.0707,94.999,94.999,4915.0
2019-06-17 10:20:00,106.07,106.11,106.06,106.1,4907.0,95.0348,95.0707,95.0259,95.0617,4907.0
2019-06-17 10:30:00,106.11,106.16,106.1,106.13,4897.0,95.0707,95.1155,95.0617,95.0886,4897.0
2019-06-17 10:40:00,106.15,106.18,106.05,106.1,7488.0,95.1065,95.1334,95.0169,95.0617,7488.0
2019-06-17 10:50:00,106.1,106.13,106.06,106.11,5220.0,95.0617,95.0886,95.0259,95.0707,5220.0
2019-06-17 11:00:00,106.09,106.17,106.06,106.06,2790.0,95.0527,95.1244,95.0259,95.0259,2790.0
2019-06-17 11:10:00,106.08,106.13,106.03,106.13,5752.0,95.0438,95.0886,94.999,95.0886,5752.0
2019-06-17 11:20:00,106.15,106.15,106.07,106.08,1664.0,95.1065,95.1065,95.0348,95.0438,1664.0
2019-06-17 11:30:00,106.08,106.09,106.0,106.03,1617.0,95.0438,95.0527,94.9721,94.999,1617.0
2019-06-17 11:40:00,106.01,106.04,106.0,106.04,9765.0,94.9811,95.0079,94.9721,95.0079,9765.0
2019-06-17 11:50:00,106.03,106.06,105.99,106.04,6811.0,94.999,95.0259,94.9631,95.0079,6811.0
2019-06-17 12:00:00,106.03,106.03,105.97,106.0,2333.0,94.999,94.999,94.9452,94.9721,2333.0
2019-06-17 12:10:00,105.99,106.03,105.98,105.98,6215.0,94.9631,94.999,94.9542,94.9542,6215.0
2019-06-17 12:20:00,105.96,105.98,105.95,105.96,3436.0,94.9363,94.9542,94.9273,94.9363,3436.0
2019-06-17 12:30:00,105.96,106.05,105.96,106.05,5260.0,94.9363,95.0169,94.9363,95.0169,5260.0
2019-06-17 12:40:00,106.06,106.06,106.04,106.04,4634.0,95.0259,95.0259,95.0079,95.0079,4634.0
2019-06-17 12:50:00,106.05,106.05,106.01,106.02,3648.0,95.0169,95.0169,94.9811,94.99,3648.0
2019-06-17 13:00:00,106.03,106.07,106.03,106.03,3867.0,94.999,95.0348,94.999,94.999,3867.0
2019-06-17 13:10:00,106.03,106.06,106.03,106.06,6749.0,94.999,95.0259,94.999,95.0259,6749.0
2019-06-17 13:20:00,106.07,106.07,106.0,106.0,6225.0,95.0348,95.0348,94.9721,94.9721,6225.0
2019-06-17 13:30:00,106.02,106.07,106.0,106.06,5569.0,94.99,95.0348,94.9721,95.0259,5569.0
2019-06-17 13:40:00,106.08,106.12,106.08,106.1,2462.0,95.0438,95.0796,95.0438,95.0617,2462.0
2019-06-17 13:50:00,106.1,106.13,106.09,106.13,5535.0,95.0617,95.0886,95.0527,95.0886,5535.0
2019-06-17 14:00:00,106.13,106.19,106.11,106.11,6424.0,95.0886,95.1423,95.0707,95.0707,6424.0
2019-06-17 14:10:00,106.11,106.13,106.1,106.12,4416.0,95.0707,95.0886,95.0617,95.0796,4416.0
2019-06-17 14:20:00,106.14,106.14,106.07,106.09,10811.0,95.0975,95.0975,95.0348,95.0527,10811.0
2019-06-17 14:30:00,106.08,106.1,106.07,106.09,5470.0,95.0438,95.0617,95.0348,95.0527,5470.0
2019-06-17 14:40:00,106.1,106.12,106.08,106.1,5841.0,95.0617,95.0796,95.0438,95.0617,5841.0
2019-06-17 14:50:00,106.08,106.09,106.04,106.04,3108.0,95.0438,95.0527,95.0079,95.0079,3108.0
2019-06-17 15:00:00,106.02,106.06,105.99,106.04,5280.0,94.99,95.0259,94.9631,95.0079,5280.0
2019-06-17 15:10:00,106.04,106.06,105.98,105.99,4747.0,95.0079,95.0259,94.9542,94.9631,4747.0
2019-06-17 15:20:00,105.99,106.04,105.99,106.02,7685.0,94.9631,95.0079,94.9631,94.99,7685.0
2019-06-17 15:30:00,106.01,106.01,105.92,105.92,9566.0,94.9811,94.9811,94.9004,94.9004,9566.0
2019-06-17 15:40:00,105.93,105.94,105.88,105.88,6235.0,94.9094,94.9184,94.8646,94.8646,6235.0
2019-06-17 15:50:00,105.87,105.88,105.77,105.79,26632.0,94.8556,94.8646,94.766,94.784,26632.0
2019-06-18 09:30:00,106.39,106.76,106.39,106.76,30226.0,95.3215,95.653,95.3215,95.653,30226.0
2019-06-18 09:40:00,106.81,107.2,106.81,107.2,4123.0,95.6978,96.0473,95.6978,96.0473,4123.0
2019-06-18 09:50:00,107.21,107.27,107.13,107.13,8584.0,96.0562,96.11,95.9845,95.9845,8584.0
2019-06-18 10:00:00,107.17,107.27,107.07,107.07,4503.0,96.0204,96.11,95.9308,95.9308,4503.0
2019-06-18 10:10:00,107.11,107.12,107.01,107.03,11699.0,95.9666,95.9756,95.877,95.895,11699.0
2019-06-18 10:20:00,107.06,107.1,107.03,107.09,6761.0,95.9218,95.9577,95.895,95.9487,6761.0
2019-06-18 10:30:00,107.17,107.2,107.13,107.18,4648.0,96.0204,96.0473,95.9845,96.0293,4648.0
2019-06-18 10:40:00,107.19,107.2,107.15,107.17,3885.0,96.0383,96.0473,96.0025,96.0204,3885.0
2019-06-18 10:50:00,107.17,107.3,107.17,107.28,5582.0,96.0204,96.1369,96.0204,96.1189,5582.0
2019-06-18 11:00:00,107.33,107.33,107.25,107.26,10615.0,96.1637,96.1637,96.0921,96.101,10615.0
2019-06-18 11:10:00,107.24,107.24,107.15,107.16,10648.0,96.0831,96.0831,96.0025,96.0114,10648.0
2019-06-18 11:20:00,107.17,107.21,106.97,107.12,22749.0,96.0204,96.0562,95.8412,95.9756,22749.0
2019-06-18 11:30:00,107.08,107.08,107.0,107.01,9293.0,95.9397,95.9397,95.8681,95.877,9293.0
2019-06-18 11:40:00,107.04,107.06,106.93,106.93,3032.0,95.9039,95.9218,95.8054,95.8054,3032.0
2019-06-18 11:50:00,106.92,106.93,106.85,106.85,2023.0,95.7964,95.8054,95.7337,95.7337,2023.0
2019-06-18 12:00:00,106.86,106.92,106.86,106.91,8924.0,95.7426,95.7964,95.7426,95.7874,8924.0
2019-06-18 12:10:00,106.91,106.93,106.79,106.79,4739.0,95.7874,95.8054,95.6799,95.6799,4739.0
2019-06-18 12:20:00,106.82,106.94,106.82,106.93,6705.0,95.7068,95.8143,95.7068,95.8054,6705.0
2019-06-18 12:30:00,106.92,106.94,106.9,106.93,6543.0,95.7964,95.8143,95.7785,95.8054,6543.0
2019-06-18 12:40:00,106.95,106.96,106.9,106.91,4904.0,95.8233,95.8322,95.7785,95.7874,4904.0
2019-06-18 12:50:00,106.92,106.92,106.85,106.9,3007.0,95.7964,95.7964,95.7337,95.7785,3007.0
2019-06-18 13:00:00,106.86,106.86,106.69,106.78,12434.0,95.7426,95.7426,95.5903,95.671,12434.0
2019-06-18 13:10:00,106.79,106.87,106.79,106.81,4197.0,95.6799,95.7516,95.6799,95.6978,4197.0
2019-06-18 13:20:00,106.81,106.83,106.77,106.78,2376.0,95.6978,95.7158,95.662,95.671,2376.0
2019-06-18 13:30:00,106.78,106.83,106.78,106.83,4063.0,95.671,95.7158,95.671,95.7158,4063.0
2019-06-18 13:40:00,106.81,106.84,106.8,106.82,2618.0,95.6978,95.7247,95.6889,95.7068,2618.0
2019-06-18 13:50:00,106.84,106.88,106.84,106.87,1489.0,95.7247,95.7606,95.7247,95.7516,1489.0
2019-06-18 14:00:00,106.89,106.93,106.85,106.85,13030.0,95.7695,95.8054,95.7337,95.7337,13030.0
2019-06-18 14:10:00,106.92,106.93,106.88,106.92,5840.0,95.7964,95.8054,95.7606,95.7964,5840.0
2019-06-18 14:20:00,106.92,106.96,106.91,106.95,10340.0,95.7964,95.8322,95.7874,95.8233,10340.0
2019-06-18 14:30:00,106.95,106.99,106.89,106.9,13342.0,95.8233,95.8591,95.7695,95.7785,13342.0
2019-06-18 14:40:00,106.92,106.93,106.87,106.88,89069.0,95.7964,95.8054,95.7516,95.7606,89069.0
2019-06-18 14:50:00,106.88,106.88,106.83,106.85,25120.0,95.7606,95.7606,95.7158,95.7337,25120.0
2019-06-18 15:00:00,106.84,106.89,106.8,106.84,16719.0,95.7247,95.7695,95.6889,95.7247,16719.0
2019-06-18 15:10:00,106.85,106.88,106.78,106.85,30367.0,95.7337,95.7606,95.671,95.7337,30367.0
2019-06-18 15:20:00,106.85,106.87,106.82,106.84,18737.0,95.7337,95.7516,95.7068,95.7247,18737.0
2019-06-18 15:30:00,106.84,106.84,106.69,106.76,17759.0,95.7247,95.7247,95.5903,95.653,17759.0
2019-06-18 15:40:00,106.72,106.86,106.72,106.83,20288.0,95.6172,95.7426,95.6172,95.7158,20288.0
2019-06-18 15:50:00,106.83,106.85,106.7,106.83,45753.0,95.7158,95.7337,95.5993,95.7158,45753.0
2019-06-19 09:30:00,106.9,107.01,106.79,106.81,18614.0,95.7785,95.877,95.6799,95.6978,18614.0
2019-06-19 09:40:00,106.82,106.87,106.78,106.85,5290.0,95.7068,95.7516,95.671,95.7337,5290.0
2019-06-19 09:50:00,106.87,106.97,106.85,106.93,7224.0,95.7516,95.8412,95.7337,95.8054,7224.0
2019-06-19 10:00:00,106.99,107.01,106.92,106.97,7007.0,95.8591,95.877,95.7964,95.8412,7007.0
2019-06-19 10:10:00,106.95,106.98,106.89,106.9,5838.0,95.8233,95.8502,95.7695,95.7785,5838.0
2019-06-19 10:20:00,106.89,106.89,106.82,106.82,3154.0,95.7695,95.7695,95.7068,95.7068,3154.0
2019-06-19 10:30:00,106.87,106.89,106.81,106.85,4007.0,95.7516,95.7695,95.6978,95.7337,4007.0
2019-06-19 10:40:00,106.85,106.85,106.79,106.8,28114.0,95.7337,95.7337,95.6799,95.6889,28114.0
2019-06-19 10:50:00,106.8,106.86,106.8,106.85,68170.0,95.6889,95.7426,95.6889,95.7337,68170.0
2019-06-19 11:00:00,106.84,106.89,106.84,106.87,22290.0,95.7247,95.7695,95.7247,95.7516,22290.0
2019-06-19 11:10:00,106.87,106.87,106.84,106.84,22746.0,95.7516,95.7516,95.7247,95.7247,22746.0
2019-06-19 11:20:00,106.86,106.9,106.85,106.89,3281.0,95.7426,95.7785,95.7337,95.7695,3281.0
2019-06-19 11:30:00,106.92,106.92,106.85,106.89,4905.0,95.7964,95.7964,95.7337,95.7695,4905.0
2019-06-19 11:40:00,106.87,106.93,106.86,106.93,4957.0,95.7516,95.8054,95.7426,95.8054,4957.0
2019-06-19 11:50:00,106.89,106.95,106.89,106.91,6111.0,95.7695,95.8233,95.7695,95.7874,6111.0
2019-06-19 12:00:00,106.9,106.9,106.86,106.86,4458.0,95.7785,95.7785,95.7426,95.7426,4458.0
2019-06-19 12:10:00,106.87,106.9,106.86,106.89,12315.0,95.7516,95.7785,95.7426,95.7695,12315.0
2019-06-19 12:20:00,106.88,106.89,106.86,106.88,1797.0,95.7606,95.7695,95.7426,95.7606,1797.0
2019-06-19 12:30:00,106.85,106.86,106.81,106.84,6273.0,95.7337,95.7426,95.6978,95.7247,6273.0
2019-06-19 12:40:00,106.84,106.87,106.84,106.87,1523.0,95.7247,95.7516,95.7247,95.7516,1523.0
2019-06-19 12:50:00,106.87,106.88,106.84,106.84,1080.0,95.7516,95.7606,95.7247,95.7247,1080.0
2019-06-19 13:00:00,106.84,106.88,106.84,106.88,5940.0,95.7247,95.7606,95.7247,95.7606,5940.0
2019-06-19 13:10:00,106.88,106.88,106.81,106.82,3759.0,95.7606,95.7606,95.6978,95.7068,3759.0
2019-06-19 13:20:00,106.8,106.84,106.79,106.84,5911.0,95.6889,95.7247,95.6799,95.7247,5911.0
2019-06-19 13:30:00,106.85,106.89,106.83,106.87,2768.0,95.7337,95.7695,95.7158,95.7516,2768.0
2019-06-19 13:40:00,106.87,106.87,106.8,106.83,5118.0,95.7516,95.7516,95.6889,95.7158,5118.0
2019-06-19 13:50:00,106.83,106.93,106.82,106.91,9181.0,95.7158,95.8054,95.7068,95.7874,9181.0
2019-06-19 14:00:00,106.94,107.31,106.67,107.09,64590.0,95.8143,96.1458,95.5724,95.9487,64590.0
2019-06-19 14:10:00,107.11,107.18,107.07,107.13,4286.0,95.9666,96.0293,95.9308,95.9845,4286.0
2019-06-19 14:20:00,107.1,107.11,106.96,107.03,15830.0,95.9577,95.9666,95.8322,95.895,15830.0
2019-06-19 14:30:00,107.02,107.3,107.01,107.02,6803.0,95.886,96.1369,95.877,95.886,6803.0
2019-06-19 14:40:00,107.02,107.11,106.97,107.08,14950.0,95.886,95.9666,95.8412,95.9397,14950.0
2019-06-19 14:50:00,107.16,107.18,107.11,107.14,12624.0,96.0114,96.0293,95.9666,95.9935,12624.0
2019-06-19 15:00:00,107.14,107.3,107.13,107.29,17894.0,95.9935,96.1369,95.9845,96.1279,17894.0
2019-06-19 15:10:00,107.29,107.38,107.26,107.37,14317.0,96.1279,96.2085,96.101,96.1996,14317.0
2019-06-19 15:20:00,107.35,107.37,107.24,107.29,14972.0,96.1817,96.1996,96.0831,96.1279,14972.0
2019-06-19 15:30:00,107.31,107.34,107.17,107.17,37513.0,96.1458,96.1727,96.0204,96.0204,37513.0
2019-06-19 15:40:00,107.17,107.41,107.16,107.29,30119.0,96.0204,96.2354,96.0114,96.1279,30119.0
2019-06-19 15:50:00,107.29,107.42,107.23,107.23,43351.0,96.1279,96.2444,96.0741,96.0741,43351.0
2019-06-20 09:30:00,108.22,108.33,108.09,108.1,17965.0,96.9611,97.0597,96.8447,96.8536,17965.0
2019-06-20 09:40:00,108.13,108.19,108.04,108.19,70520.0,96.8805,96.9343,96.7999,96.9343,70520.0
2019-06-20 09:50:00,108.18,108.31,108.18,108.26,62878.0,96.9253,97.0418,96.9253,96.997,62878.0
2019-06-20 10:00:00,108.21,108.28,108.19,108.21,62514.0,96.9522,97.0149,96.9343,96.9522,62514.0
2019-06-20 10:10:00,108.2,108.29,108.1,108.1,21226.0,96.9432,97.0239,96.8536,96.8536,21226.0
2019-06-20 10:20:00,108.05,108.08,108.01,108.06,8227.0,96.8088,96.8357,96.773,96.8178,8227.0
2019-06-20 10:30:00,108.04,108.04,107.94,107.96,15562.0,96.7999,96.7999,96.7103,96.7282,15562.0
2019-06-20 10:40:00,107.94,107.99,107.91,107.95,135948.0,96.7103,96.7551,96.6834,96.7192,135948.0
2019-06-20 10:50:00,107.94,107.98,107.85,107.85,3036.0,96.7103,96.7461,96.6296,96.6296,3036.0
2019-06-20 11:00:00,107.91,107.92,107.83,107.88,12698.0,96.6834,96.6924,96.6117,96.6565,12698.0
2019-06-20 11:10:00,107.92,107.92,107.75,107.76,3299.0,96.6924,96.6924,96.54,96.549,3299.0
2019-06-20 11:20:00,107.77,107.8,107.73,107.75,4146.0,96.558,96.5848,96.5221,96.54,4146.0
2019-06-20 11:30:00,107.76,107.77,107.68,107.72,4950.0,96.549,96.558,96.4773,96.5132,4950.0
2019-06-20 11:40:00,107.71,107.81,107.68,107.81,5000.0,96.5042,96.5938,96.4773,96.5938,5000.0
2019-06-20 11:50:00,107.82,107.86,107.81,107.81,8284.0,96.6028,96.6386,96.5938,96.5938,8284.0
2019-06-20 12:00:00,107.81,107.81,107.7,107.7,6389.0,96.5938,96.5938,96.4952,96.4952,6389.0
2019-06-20 12:10:00,107.64,107.64,107.34,107.36,18258.0,96.4415,96.4415,96.1727,96.1906,18258.0
2019-06-20 12:20:00,107.38,107.66,107.38,107.63,20001.0,96.2085,96.4594,96.2085,96.4325,20001.0
2019-06-20 12:30:00,107.63,107.68,107.54,107.55,4809.0,96.4325,96.4773,96.3519,96.3609,4809.0
2019-06-20 12:40:00,107.58,107.71,107.56,107.68,3501.0,96.3877,96.5042,96.3698,96.4773,3501.0
2019-06-20 12:50:00,107.71,107.78,107.64,107.75,4910.0,96.5042,96.5669,96.4415,96.54,4910.0
2019-06-20 13:00:00,107.77,107.84,107.73,107.84,2068.0,96.558,96.6207,96.5221,96.6207,2068.0
2019-06-20 13:10:00,107.81,107.83,107.77,107.83,5628.0,96.5938,96.6117,96.558,96.6117,5628.0
2019-06-20 13:20:00,107.83,107.93,107.8,107.92,19742.0,96.6117,96.7013,96.5848,96.6924,19742.0
2019-06-20 13:30:00,107.93,107.95,107.87,107.88,24115.0,96.7013,96.7192,96.6476,96.6565,24115.0
2019-06-20 13:40:00,107.89,107.91,107.85,107.88,1744.0,96.6655,96.6834,96.6296,96.6565,1744.0
2019-06-20 13:50:00,107.89,107.92,107.86,107.92,3227.0,96.6655,96.6924,96.6386,96.6924,3227.0
2019-06-20 14:00:00,107.86,107.95,107.86,107.91,2628.0,96.6386,96.7192,96.6386,96.6834,2628.0
2019-06-20 14:10:00,107.98,108.02,107.93,108.0,10718.0,96.7461,96.782,96.7013,96.764,10718.0
2019-06-20 14:20:00,108.0,108.01,107.95,107.97,10752.0,96.764,96.773,96.7192,96.7372,10752.0
2019-06-20 14:30:00,107.97,108.04,107.95,108.01,8442.0,96.7372,96.7999,96.7192,96.773,8442.0
2019-06-20 14:40:00,108.04,108.07,108.02,108.06,8834.0,96.7999,96.8268,96.782,96.8178,8834.0
2019-06-20 14:50:00,108.05,108.08,108.03,108.06,68160.0,96.8088,96.8357,96.7909,96.8178,68160.0
2019-06-20 15:00:00,108.06,108.06,107.98,108.02,9536.0,96.8178,96.8178,96.7461,96.782,9536.0
2019-06-20 15:10:00,108.04,108.1,108.04,108.09,24281.0,96.7999,96.8536,96.7999,96.8447,24281.0
2019-06-20 15:20:00,108.09,108.14,108.08,108.12,7055.0,96.8447,96.8895,96.8357,96.8716,7055.0
2019-06-20 15:30:00,108.1,108.12,108.06,108.12,7618.0,96.8536,96.8716,96.8178,96.8716,7618.0
2019-06-20 15:40:00,108.15,108.25,108.14,108.25,11751.0,96.8984,96.988,96.8895,96.988,11751.0
2019-06-20 15:50:00,108.25,108.32,108.19,108.19,74756.0,96.988,97.0507,96.9343,96.9343,74756.0
2019-06-21 09:30:00,108.08,108.09,107.9,107.91,9350.0,96.8357,96.8447,96.6744,96.6834,9350.0
2019-06-21 09:40:00,107.93,108.01,107.75,107.75,10160.0,96.7013,96.773,96.54,96.54,10160.0
2019-06-21 09:50:00,107.74,107.85,107.74,107.77,3395.0,96.5311,96.6296,96.5311,96.558,3395.0
2019-06-21 10:00:00,107.8,107.83,107.75,107.82,6983.0,96.5848,96.6117,96.54,96.6028,6983.0
2019-06-21 10:10:00,107.81,107.83,107.76,107.81,8356.0,96.5938,96.6117,96.549,96.5938,8356.0
2019-06-21 10:20:00,107.85,107.92,107.83,107.87,7326.0,96.6296,96.6924,96.6117,96.6476,7326.0
2019-06-21 10:30:00,107.86,107.95,107.85,107.88,99490.0,96.6386,96.7192,96.6296,96.6565,99490.0
2019-06-21 10:40:00,107.9,108.03,107.86,108.02,9975.0,96.6744,96.7909,96.6386,96.782,9975.0
2019-06-21 10:50:00,107.96,107.98,107.92,107.94,95498.0,96.7282,96.7461,96.6924,96.7103,95498.0
2019-06-21 11:00:00,107.96,108.3,107.96,108.29,19911.0,96.7282,97.0328,96.7282,97.0239,19911.0
2019-06-21 11:10:00,108.17,108.2,108.1,108.15,3675.0,96.9163,96.9432,96.8536,96.8984,3675.0
2019-06-21 11:20:00,108.17,108.23,108.09,108.12,3843.0,96.9163,96.9701,96.8447,96.8716,3843.0
2019-06-21 11:30:00,108.12,108.2,108.08,108.12,10994.0,96.8716,96.9432,96.8357,96.8716,10994.0
2019-06-21 11:40:00,108.05,108.09,107.99,107.99,10076.0,96.8088,96.8447,96.7551,96.7551,10076.0
2019-06-21 11:50:00,107.98,108.0,107.95,107.97,3115.0,96.7461,96.764,96.7192,96.7372,3115.0
2019-06-21 12:00:00,108.03,108.07,108.01,108.04,8576.0,96.7909,96.8268,96.773,96.7999,8576.0
2019-06-21 12:10:00,107.99,108.01,107.91,107.91,6728.0,96.7551,96.773,96.6834,96.6834,6728.0
2019-06-21 12:20:00,107.93,107.97,107.91,107.96,12341.0,96.7013,96.7372,96.6834,96.7282,12341.0
2019-06-21 12:30:00,107.97,108.02,107.91,108.01,10928.0,96.7372,96.782,96.6834,96.773,10928.0
2019-06-21 12:40:00,108.0,108.08,108.0,108.05,3591.0,96.764,96.8357,96.764,96.8088,3591.0
2019-06-21 12:50:00,108.06,108.07,108.02,108.05,9285.0,96.8178,96.8268,96.782,96.8088,9285.0
2019-06-21 13:00:00,108.06,108.07,107.99,108.01,20099.0,96.8178,96.8268,96.7551,96.773,20099.0
2019-06-21 13:10:00,108.02,108.03,107.98,107.99,1554.0,96.782,96.7909,96.7461,96.7551,1554.0
2019-06-21 13:20:00,108.01,108.02,107.94,108.0,5955.0,96.773,96.782,96.7103,96.764,5955.0
2019-06-21 13:30:00,108.01,108.03,107.99,108.0,5776.0,96.773,96.7909,96.7551,96.764,5776.0
2019-06-21 13:40:00,108.02,108.05,108.0,108.05,18442.0,96.782,96.8088,96.764,96.8088,18442.0
2019-06-21 13:50:00,108.04,108.05,108.02,108.05,3322.0,96.7999,96.8088,96.782,96.8088,3322.0
2019-06-21 14:00:00,108.1,108.11,108.03,108.04,5131.0,96.8536,96.8626,96.7909,96.7999,5131.0
2019-06-21 14:10:00,108.01,108.02,107.99,108.01,2428.0,96.773,96.782,96.7551,96.773,2428.0
2019-06-21 14:20:00,108.02,108.04,108.01,108.04,5995.0,96.782,96.7999,96.773,96.7999,5995.0
2019-06-21 14:30:00,108.04,108.1,108.01,108.05,7090.0,96.7999,96.8536,96.773,96.8088,7090.0
2019-06-21 14:40:00,108.05,108.07,108.03,108.07,2143.0,96.8088,96.8268,96.7909,96.8268,2143.0
2019-06-21 14:50:00,108.08,108.11,108.05,108.05,5345.0,96.8357,96.8626,96.8088,96.8088,5345.0
2019-06-21 15:00:00,108.07,108.15,108.04,108.15,5337.0,96.8268,96.8984,96.7999,96.8984,5337.0
2019-06-21 15:10:00,108.14,108.16,108.12,108.16,6953.0,96.8895,96.9074,96.8716,96.9074,6953.0
2019-06-21 15:20:00,108.15,108.15,108.06,108.09,17767.0,96.8984,96.8984,96.8178,96.8447,17767.0
2019-06-21 15:30:00,108.1,108.1,108.02,108.09,18091.0,96.8536,96.8536,96.782,96.8447,18091.0
2019-06-21 15:40:00,108.11,108.19,108.08,108.1,44543.0,96.8626,96.9343,96.8357,96.8536,44543.0
2019-06-21 15:50:00,108.07,108.09,107.89,107.95,23782.0,96.8268,96.8447,96.6655,96.7192,23782.0
2019-06-24 09:30:00,107.46,107.52,107.24,107.26,21015.0,96.7214,96.7754,96.5233,96.5413,21015.0
2019-06-24 09:40:00,107.31,107.36,107.25,107.29,12519.0,96.5863,96.6313,96.5323,96.5683,12519.0
2019-06-24 09:50:00,107.35,107.37,107.23,107.27,18835.0,96.6223,96.6403,96.5143,96.5503,18835.0
2019-06-24 10:00:00,107.32,107.44,107.29,107.44,7666.0,96.5953,96.7033,96.5683,96.7033,7666.0
2019-06-24 10:10:00,107.47,107.52,107.46,107.46,20984.0,96.7304,96.7754,96.7214,96.7214,20984.0
2019-06-24 10:20:00,107.45,107.48,107.41,107.48,23863.0,96.7123,96.7394,96.6763,96.7394,23863.0
2019-06-24 10:30:00,107.51,107.51,107.43,107.43,5995.0,96.7664,96.7664,96.6943,96.6943,5995.0
2019-06-24 10:40:00,107.41,107.47,107.37,107.37,2034.0,96.6763,96.7304,96.6403,96.6403,2034.0
2019-06-24 10:50:00,107.36,107.4,107.33,107.36,5757.0,96.6313,96.6673,96.6043,96.6313,5757.0
2019-06-24 11:00:00,107.35,107.41,107.35,107.37,2187.0,96.6223,96.6763,96.6223,96.6403,2187.0
2019-06-24 11:10:00,107.42,107.43,107.31,107.31,2583.0,96.6853,96.6943,96.5863,96.5863,2583.0
2019-06-24 11:20:00,107.32,107.41,107.27,107.41,9273.0,96.5953,96.6763,96.5503,96.6763,9273.0
2019-06-24 11:30:00,107.39,107.44,107.37,107.4,14204.0,96.6583,96.7033,96.6403,96.6673,14204.0
2019-06-24 11:40:00,107.42,107.43,107.36,107.43,2663.0,96.6853,96.6943,96.6313,96.6943,2663.0
2019-06-24 11:50:00,107.42,107.46,107.29,107.29,11981.0,96.6853,96.7214,96.5683,96.5683,11981.0
2019-06-24 12:00:00,107.34,107.37,107.29,107.31,5524.0,96.6133,96.6403,96.5683,96.5863,5524.0
2019-06-24 12:10:00,107.33,107.34,107.31,107.34,2382.0,96.6043,96.6133,96.5863,96.6133,2382.0
2019-06-24 12:20:00,107.34,107.35,107.28,107.31,3888.0,96.6133,96.6223,96.5593,96.5863,3888.0
2019-06-24 12:30:00,107.26,107.28,107.25,107.25,2192.0,96.5413,96.5593,96.5323,96.5323,2192.0
2019-06-24 12:40:00,107.25,107.26,107.22,107.23,2957.0,96.5323,96.5413,96.5053,96.5143,2957.0
2019-06-24 12:50:00,107.25,107.27,107.21,107.21,2921.0,96.5323,96.5503,96.4963,96.4963,2921.0
2019-06-24 13:00:00,107.23,107.24,107.19,107.2,6727.0,96.5143,96.5233,96.4783,96.4873,6727.0
2019-06-24 13:10:00,107.19,107.2,107.18,107.19,5520.0,96.4783,96.4873,96.4693,96.4783,5520.0
2019-06-24 13:20:00,107.21,107.21,107.17,107.19,8991.0,96.4963,96.4963,96.4603,96.4783,8991.0
2019-06-24 13:30:00,107.18,107.25,107.17,107.23,11797.0,96.4693,96.5323,96.4603,96.5143,11797.0
2019-06-24 13:40:00,107.23,107.24,107.12,107.12,7417.0,96.5143,96.5233,96.4153,96.4153,7417.0
2019-06-24 13:50:00,107.13,107.14,107.09,107.12,2772.0,96.4243,96.4333,96.3883,96.4153,2772.0
2019-06-24 14:00:00,107.13,107.16,107.12,107.16,2158.0,96.4243,96.4513,96.4153,96.4513,2158.0
2019-06-24 14:10:00,107.16,107.18,107.12,107.13,13934.0,96.4513,96.4693,96.4153,96.4243,13934.0
2019-06-24 14:20:00,107.12,107.13,107.07,107.07,11821.0,96.4153,96.4243,96.3703,96.3703,11821.0
2019-06-24 14:30:00,107.07,107.12,107.07,107.1,19647.0,96.3703,96.4153,96.3703,96.3973,19647.0
2019-06-24 14:40:00,107.1,107.11,107.05,107.05,7431.0,96.3973,96.4063,96.3523,96.3523,7431.0
2019-06-24 14:50:00,107.04,107.1,107.03,107.08,14196.0,96.3433,96.3973,96.3343,96.3793,14196.0
2019-06-24 15:00:00,107.09,107.1,107.01,107.01,5527.0,96.3883,96.3973,96.3163,96.3163,5527.0
2019-06-24 15:10:00,107.02,107.1,106.98,107.04,6682.0,96.3253,96.3973,96.2893,96.3433,6682.0
2019-06-24 15:20:00,107.04,107.1,107.02,107.02,10441.0,96.3433,96.3973,96.3253,96.3253,10441.0
2019-06-24 15:30:00,107.04,107.05,106.99,107.0,10819.0,96.3433,96.3523,96.2983,96.3073,10819.0
2019-06-24 15:40:00,107.01,107.06,106.99,107.0,10783.0,96.3163,96.3613,96.2983,96.3073,10783.0
2019-06-24 15:50:00,106.98,107.05,106.94,106.98,24219.0,96.2893,96.3523,96.2533,96.2893,24219.0
2019-06-25 09:30:00,107.08,107.11,106.74,106.8,30051.0,96.3793,96.4063,96.0733,96.1273,30051.0
2019-06-25 09:40:00,106.76,106.84,106.72,106.77,2051.0,96.0913,96.1633,96.0553,96.1003,2051.0
2019-06-25 09:50:00,106.77,106.99,106.77,106.92,4455.0,96.1003,96.2983,96.1003,96.2353,4455.0
2019-06-25 10:00:00,106.97,107.02,106.94,107.01,4252.0,96.2803,96.3253,96.2533,96.3163,4252.0
2019-06-25 10:10:00,106.94,106.99,106.88,106.88,2620.0,96.2533,96.2983,96.1993,96.1993,2620.0
2019-06-25 10:20:00,106.84,106.94,106.82,106.93,12287.0,96.1633,96.2533,96.1453,96.2443,12287.0
2019-06-25 10:30:00,106.99,106.99,106.85,106.85,2713.0,96.2983,96.2983,96.1723,96.1723,2713.0
2019-06-25 10:40:00,106.92,106.93,106.86,106.87,4376.0,96.2353,96.2443,96.1813,96.1903,4376.0
2019-06-25 10:50:00,106.92,106.95,106.83,106.84,7470.0,96.2353,96.2623,96.1543,96.1633,7470.0
2019-06-25 11:00:00,106.84,106.9,106.82,106.9,1166.0,96.1633,96.2173,96.1453,96.2173,1166.0
2019-06-25 11:10:00,106.89,106.95,106.88,106.95,4792.0,96.2083,96.2623,96.1993,96.2623,4792.0
2019-06-25 11:20:00,106.95,107.01,106.91,106.92,9610.0,96.2623,96.3163,96.2263,96.2353,9610.0
2019-06-25 11:30:00,106.95,106.95,106.84,106.86,5053.0,96.2623,96.2623,96.1633,96.1813,5053.0
2019-06-25 11:40:00,106.91,106.93,106.88,106.88,7319.0,96.2263,96.2443,96.1993,96.1993,7319.0
2019-06-25 11:50:00,106.89,106.91,106.87,106.9,986.0,96.2083,96.2263,96.1903,96.2173,986.0
2019-06-25 12:00:00,106.89,106.97,106.89,106.96,1169.0,96.2083,96.2803,96.2083,96.2713,1169.0
2019-06-25 12:10:00,106.98,107.01,106.94,106.94,5053.0,96.2893,96.3163,96.2533,96.2533,5053.0
2019-06-25 12:20:00,106.9,106.92,106.85,106.92,14006.0,96.2173,96.2353,96.1723,96.2353,14006.0
2019-06-25 12:30:00,106.87,106.88,106.74,106.74,5545.0,96.1903,96.1993,96.0733,96.0733,5545.0
2019-06-25 12:40:00,106.71,106.75,106.69,106.75,5644.0,96.0463,96.0823,96.0283,96.0823,5644.0
2019-06-25 12:50:00,106.79,106.8,106.75,106.75,6690.0,96.1183,96.1273,96.0823,96.0823,6690.0
2019-06-25 13:00:00,106.72,106.72,106.53,106.72,11604.0,96.0553,96.0553,95.8843,96.0553,11604.0
2019-06-25 13:10:00,106.76,106.77,106.69,106.72,5188.0,96.0913,96.1003,96.0283,96.0553,5188.0
2019-06-25 13:20:00,106.71,106.82,106.69,106.81,3529.0,96.0463,96.1453,96.0283,96.1363,3529.0
2019-06-25 13:30:00,106.83,106.9,106.78,106.78,2195.0,96.1543,96.2173,96.1093,96.1093,2195.0
2019-06-25 13:40:00,106.82,106.89,106.81,106.82,3880.0,96.1453,96.2083,96.1363,96.1453,3880.0
2019-06-25 13:50:00,106.81,106.82,106.72,106.72,8897.0,96.1363,96.1453,96.0553,96.0553,8897.0
2019-06-25 14:00:00,106.74,106.74,106.69,106.72,6653.0,96.0733,96.0733,96.0283,96.0553,6653.0
2019-06-25 14:10:00,106.71,106.79,106.69,106.79,3732.0,96.0463,96.1183,96.0283,96.1183,3732.0
2019-06-25 14:20:00,106.75,106.76,106.61,106.63,12956.0,96.0823,96.0913,95.9563,95.9743,12956.0
2019-06-25 14:30:00,106.61,106.63,106.38,106.42,12548.0,95.9563,95.9743,95.7493,95.7853,12548.0
2019-06-25 14:40:00,106.47,106.5,106.42,106.48,10565.0,95.8303,95.8573,95.7853,95.8393,10565.0
2019-06-25 14:50:00,106.45,106.6,106.45,106.59,7335.0,95.8123,95.9473,95.8123,95.9383,7335.0
2019-06-25 15:00:00,106.6,106.67,106.57,106.66,8691.0,95.9473,96.0103,95.9203,96.0013,8691.0
2019-06-25 15:10:00,106.65,106.65,106.44,106.45,7309.0,95.9923,95.9923,95.8033,95.8123,7309.0
2019-06-25 15:20:00,106.52,106.62,106.52,106.59,6109.0,95.8753,95.9653,95.8753,95.9383,6109.0
2019-06-25 15:30:00,106.58,106.58,106.49,106.52,5740.0,95.9293,95.9293,95.8483,95.8753,5740.0
2019-06-25 15:40:00,106.51,106.51,106.33,106.39,17930.0,95.8663,95.8663,95.7043,95.7583,17930.0
2019-06-25 15:50:00,106.37,106.39,106.28,106.34,29322.0,95.7403,95.7583,95.6593,95.7133,29322.0
2019-06-26 09:30:00,106.6,106.75,106.51,106.72,13764.0,95.9473,96.0823,95.8663,96.0553,13764.0
2019-06-26 09:40:00,106.67,106.73,106.48,106.5,7798.0,96.0103,96.0643,95.8393,95.8573,7798.0
2019-06-26 09:50:00,106.45,106.51,106.42,106.51,3326.0,95.8123,95.8663,95.7853,95.8663,3326.0
2019-06-26 10:00:00,106.45,106.53,106.41,106.44,10453.0,95.8123,95.8843,95.7763,95.8033,10453.0
2019-06-26 10:10:00,106.39,106.39,106.32,106.34,12221.0,95.7583,95.7583,95.6953,95.7133,12221.0
2019-06-26 10:20:00,106.37,106.38,106.31,106.37,3603.0,95.7403,95.7493,95.6863,95.7403,3603.0
2019-06-26 10:30:00,106.43,106.44,106.39,106.44,3680.0,95.7943,95.8033,95.7583,95.8033,3680.0
2019-06-26 10:40:00,106.47,106.56,106.45,106.56,8262.0,95.8303,95.9113,95.8123,95.9113,8262.0
2019-06-26 10:50:00,106.57,106.58,106.46,106.51,11857.0,95.9203,95.9293,95.8213,95.8663,11857.0
2019-06-26 11:00:00,106.51,106.6,106.51,106.57,17173.0,95.8663,95.9473,95.8663,95.9203,17173.0
2019-06-26 11:10:00,106.57,106.58,106.42,106.43,4582.0,95.9203,95.9293,95.7853,95.7943,4582.0
2019-06-26 11:20:00,106.45,106.48,106.42,106.42,6659.0,95.8123,95.8393,95.7853,95.7853,6659.0
2019-06-26 11:30:00,106.49,106.49,106.4,106.42,5770.0,95.8483,95.8483,95.7673,95.7853,5770.0
2019-06-26 11:40:00,106.42,106.48,106.39,106.47,2956.0,95.7853,95.8393,95.7583,95.8303,2956.0
2019-06-26 11:50:00,106.42,106.49,106.39,106.48,11521.0,95.7853,95.8483,95.7583,95.8393,11521.0
2019-06-26 12:00:00,106.5,106.5,106.45,106.49,3346.0,95.8573,95.8573,95.8123,95.8483,3346.0
2019-06-26 12:10:00,106.5,106.51,106.45,106.46,5370.0,95.8573,95.8663,95.8123,95.8213,5370.0
2019-06-26 12:20:00,106.45,106.48,106.39,106.44,11486.0,95.8123,95.8393,95.7583,95.8033,11486.0
2019-06-26 12:30:00,106.46,106.49,106.45,106.48,4425.0,95.8213,95.8483,95.8123,95.8393,4425.0
2019-06-26 12:40:00,106.48,106.55,106.47,106.47,7429.0,95.8393,95.9023,95.8303,95.8303,7429.0
2019-06-26 12:50:00,106.49,106.51,106.44,106.51,26201.0,95.8483,95.8663,95.8033,95.8663,26201.0
2019-06-26 13:00:00,106.5,106.5,106.43,106.43,3524.0,95.8573,95.8573,95.7943,95.7943,3524.0
2019-06-26 13:10:00,106.43,106.45,106.4,106.41,7071.0,95.7943,95.8123,95.7673,95.7763,7071.0
2019-06-26 13:20:00,106.39,106.44,106.37,106.37,6842.0,95.7583,95.8033,95.7403,95.7403,6842.0
2019-06-26 13:30:00,106.36,106.37,106.3,106.34,3980.0,95.7313,95.7403,95.6773,95.7133,3980.0
2019-06-26 13:40:00,106.33,106.36,106.29,106.32,2390.0,95.7043,95.7313,95.6683,95.6953,2390.0
2019-06-26 13:50:00,106.33,106.38,106.32,106.37,4274.0,95.7043,95.7493,95.6953,95.7403,4274.0
2019-06-26 14:00:00,106.39,106.42,106.38,106.4,2733.0,95.7583,95.7853,95.7493,95.7673,2733.0
2019-06-26 14:10:00,106.41,106.45,106.41,106.42,5164.0,95.7763,95.8123,95.7763,95.7853,5164.0
2019-06-26 14:20:00,106.43,106.46,106.33,106.4,15682.0,95.7943,95.8213,95.7043,95.7673,15682.0
2019-06-26 14:30:00,106.36,106.38,106.25,106.29,8266.0,95.7313,95.7493,95.6323,95.6683,8266.0
2019-06-26 14:40:00,106.3,106.3,106.2,106.25,4409.0,95.6773,95.6773,95.5873,95.6323,4409.0
2019-06-26 14:50:00,106.26,106.31,106.2,106.3,14732.0,95.6413,95.6863,95.5873,95.6773,14732.0
2019-06-26 15:00:00,106.32,106.38,106.27,106.28,8926.0,95.6953,95.7493,95.6503,95.6593,8926.0
2019-06-26 15:10:00,106.3,106.33,106.25,106.29,8782.0,95.6773,95.7043,95.6323,95.6683,8782.0
2019-06-26 15:20:00,106.29,106.32,106.25,106.26,11505.0,95.6683,95.6953,95.6323,95.6413,11505.0
2019-06-26 15:30:00,106.23,106.34,106.22,106.34,6019.0,95.6143,95.7133,95.6053,95.7133,6019.0
2019-06-26 15:40:00,106.34,106.38,106.26,106.34,11677.0,95.7133,95.7493,95.6413,95.7133,11677.0
2019-06-26 15:50:00,106.31,106.34,106.12,106.15,27344.0,95.6863,95.7133,95.5153,95.5423,27344.0
2019-06-27 09:30:00,106.43,106.66,106.43,106.57,11652.0,95.7943,96.0013,95.7943,95.9203,11652.0
2019-06-27 09:40:00,106.57,106.68,106.56,106.68,7654.0,95.9203,96.0193,95.9113,96.0193,7654.0
2019-06-27 09:50:00,106.72,106.79,106.7,106.74,5474.0,96.0553,96.1183,96.0373,96.0733,5474.0
2019-06-27 10:00:00,106.74,106.74,106.67,106.72,4182.0,96.0733,96.0733,96.0103,96.0553,4182.0
2019-06-27 10:10:00,106.69,106.72,106.63,106.66,13106.0,96.0283,96.0553,95.9743,96.0013,13106.0
2019-06-27 10:20:00,106.68,106.78,106.68,106.73,2822.0,96.0193,96.1093,96.0193,96.0643,2822.0
2019-06-27 10:30:00,106.75,106.78,106.67,106.7,4274.0,96.0823,96.1093,96.0103,96.0373,4274.0
2019-06-27 10:40:00,106.65,106.69,106.6,106.68,2442.0,95.9923,96.0283,95.9473,96.0193,2442.0
2019-06-27 10:50:00,106.73,106.74,106.68,106.71,3337.0,96.0643,96.0733,96.0193,96.0463,3337.0
2019-06-27 11:00:00,106.69,106.75,106.68,106.71,8830.0,96.0283,96.0823,96.0193,96.0463,8830.0
2019-06-27 11:10:00,106.7,106.71,106.49,106.52,29973.0,96.0373,96.0463,95.8483,95.8753,29973.0
2019-06-27 11:20:00,106.59,106.6,106.45,106.54,4404.0,95.9383,95.9473,95.8123,95.8933,4404.0
2019-06-27 11:30:00,106.52,106.59,106.51,106.59,5321.0,95.8753,95.9383,95.8663,95.9383,5321.0
2019-06-27 11:40:00,106.61,106.66,106.59,106.63,6074.0,95.9563,96.0013,95.9383,95.9743,6074.0
2019-06-27 11:50:00,106.65,106.66,106.59,106.65,3068.0,95.9923,96.0013,95.9383,95.9923,3068.0
2019-06-27 12:00:00,106.66,106.7,106.65,106.69,965.0,96.0013,96.0373,95.9923,96.0283,965.0
2019-06-27 12:10:00,106.77,106.82,106.75,106.79,35576.0,96.1003,96.1453,96.0823,96.1183,35576.0
2019-06-27 12:20:00,106.76,106.79,106.74,106.77,4034.0,96.0913,96.1183,96.0733,96.1003,4034.0
2019-06-27 12:30:00,106.83,106.83,106.82,106.82,537.0,96.1543,96.1543,96.1453,96.1453,537.0
2019-06-27 12:40:00,106.82,106.84,106.77,106.82,2271.0,96.1453,96.1633,96.1003,96.1453,2271.0
2019-06-27 12:50:00,106.84,106.84,106.79,106.83,8047.0,96.1633,96.1633,96.1183,96.1543,8047.0
2019-06-27 13:00:00,106.81,106.87,106.81,106.86,4019.0,96.1363,96.1903,96.1363,96.1813,4019.0
2019-06-27 13:10:00,106.85,106.86,106.83,106.84,8925.0,96.1723,96.1813,96.1543,96.1633,8925.0
2019-06-27 13:20:00,106.85,106.89,106.84,106.87,3741.0,96.1723,96.2083,96.1633,96.1903,3741.0
2019-06-27 13:30:00,106.87,106.92,106.86,106.89,1818.0,96.1903,96.2353,96.1813,96.2083,1818.0
2019-06-27 13:40:00,106.89,106.89,106.86,106.88,9548.0,96.2083,96.2083,96.1813,96.1993,9548.0
2019-06-27 13:50:00,106.87,106.87,106.83,106.84,5754.0,96.1903,96.1903,96.1543,96.1633,5754.0
2019-06-27 14:00:00,106.81,106.84,106.8,106.84,3386.0,96.1363,96.1633,96.1273,96.1633,3386.0
2019-06-27 14:10:00,106.87,106.91,106.87,106.9,2538.0,96.1903,96.2263,96.1903,96.2173,2538.0
2019-06-27 14:20:00,106.9,106.92,106.86,106.89,24309.0,96.2173,96.2353,96.1813,96.2083,24309.0
2019-06-27 14:30:00,106.92,106.92,106.85,106.86,7660.0,96.2353,96.2353,96.1723,96.1813,7660.0
2019-06-27 14:40:00,106.85,106.86,106.83,106.84,5909.0,96.1723,96.1813,96.1543,96.1633,5909.0
2019-06-27 14:50:00,106.83,106.84,106.77,106.77,7035.0,96.1543,96.1633,96.1003,96.1003,7035.0
2019-06-27 15:00:00,106.82,106.83,106.77,106.79,9714.0,96.1453,96.1543,96.1003,96.1183,9714.0
2019-06-27 15:10:00,106.79,106.85,106.77,106.77,6640.0,96.1183,96.1723,96.1003,96.1003,6640.0
2019-06-27 15:20:00,106.79,106.8,106.77,106.8,5122.0,96.1183,96.1273,96.1003,96.1273,5122.0
2019-06-27 15:30:00,106.78,106.85,106.73,106.85,4881.0,96.1093,96.1723,96.0643,96.1723,4881.0
2019-06-27 15:40:00,106.86,106.89,106.85,106.86,49588.0,96.1813,96.2083,96.1723,96.1813,49588.0
2019-06-27 15:50:00,106.86,106.91,106.8,106.81,35226.0,96.1813,96.2263,96.1273,96.1363,35226.0
2019-06-28 09:30:00,107.16,107.37,107.16,107.36,20678.0,96.4513,96.6403,96.4513,96.6313,20678.0
2019-06-28 09:40:00,107.41,107.42,107.18,107.2,3354.0,96.6763,96.6853,96.4693,96.4873,3354.0
2019-06-28 09:50:00,107.15,107.23,107.15,107.21,1361.0,96.4423,96.5143,96.4423,96.4963,1361.0
2019-06-28 10:00:00,107.23,107.23,107.15,107.21,8636.0,96.5143,96.5143,96.4423,96.4963,8636.0
2019-06-28 10:10:00,107.27,107.29,107.21,107.22,6790.0,96.5503,96.5683,96.4963,96.5053,6790.0
2019-06-28 10:20:00,107.23,107.23,107.18,107.22,7037.0,96.5143,96.5143,96.4693,96.5053,7037.0
2019-06-28 10:30:00,107.22,107.29,107.22,107.27,3763.0,96.5053,96.5683,96.5053,96.5503,3763.0
2019-06-28 10:40:00,107.23,107.29,107.23,107.26,3145.0,96.5143,96.5683,96.5143,96.5413,3145.0
2019-06-28 10:50:00,107.28,107.31,107.23,107.27,2156.0,96.5593,96.5863,96.5143,96.5503,2156.0
2019-06-28 11:00:00,107.26,107.27,107.21,107.22,4616.0,96.5413,96.5503,96.4963,96.5053,4616.0
2019-06-28 11:10:00,107.23,107.3,107.21,107.3,6505.0,96.5143,96.5773,96.4963,96.5773,6505.0
2019-06-28 11:20:00,107.3,107.38,107.27,107.34,12445.0,96.5773,96.6493,96.5503,96.6133,12445.0
2019-06-28 11:30:00,107.35,107.42,107.33,107.38,6109.0,96.6223,96.6853,96.6043,96.6493,6109.0
2019-06-28 11:40:00,107.35,107.42,107.35,107.38,3405.0,96.6223,96.6853,96.6223,96.6493,3405.0
2019-06-28 11:50:00,107.41,107.49,107.4,107.49,6940.0,96.6763,96.7484,96.6673,96.7484,6940.0
2019-06-28 12:00:00,107.41,107.48,107.41,107.46,2338.0,96.6763,96.7394,96.6763,96.7214,2338.0
2019-06-28 12:10:00,107.45,107.5,107.44,107.5,2085.0,96.7123,96.7574,96.7033,96.7574,2085.0
2019-06-28 12:20:00,107.54,107.64,107.54,107.62,25079.0,96.7934,96.8834,96.7934,96.8654,25079.0
2019-06-28 12:30:00,107.59,107.65,107.59,107.62,4683.0,96.8384,96.8924,96.8384,96.8654,4683.0
2019-06-28 12:40:00,107.61,107.65,107.6,107.64,4340.0,96.8564,96.8924,96.8474,96.8834,4340.0
2019-06-28 12:50:00,107.65,107.65,107.61,107.65,3789.0,96.8924,96.8924,96.8564,96.8924,3789.0
2019-06-28 13:00:00,107.64,107.64,107.59,107.62,1847.0,96.8834,96.8834,96.8384,96.8654,1847.0
2019-06-28 13:10:00,107.6,107.62,107.59,107.61,6582.0,96.8474,96.8654,96.8384,96.8564,6582.0
2019-06-28 13:20:00,107.61,107.63,107.56,107.62,6713.0,96.8564,96.8744,96.8114,96.8654,6713.0
2019-06-28 13:30:00,107.61,107.68,107.61,107.68,3935.0,96.8564,96.9194,96.8564,96.9194,3935.0
2019-06-28 13:40:00,107.69,107.69,107.61,107.62,4313.0,96.9284,96.9284,96.8564,96.8654,4313.0
2019-06-28 13:50:00,107.63,107.63,107.55,107.6,6150.0,96.8744,96.8744,96.8024,96.8474,6150.0
2019-06-28 14:00:00,107.57,107.64,107.57,107.62,6780.0,96.8204,96.8834,96.8204,96.8654,6780.0
2019-06-28 14:10:00,107.6,107.61,107.55,107.57,3659.0,96.8474,96.8564,96.8024,96.8204,3659.0
2019-06-28 14:20:00,107.59,107.62,107.57,107.6,3952.0,96.8384,96.8654,96.8204,96.8474,3952.0
2019-06-28 14:30:00,107.6,107.64,107.6,107.6,3185.0,96.8474,96.8834,96.8474,96.8474,3185.0
2019-06-28 14:40:00,107.61,107.63,107.59,107.6,9018.0,96.8564,96.8744,96.8384,96.8474,9018.0
2019-06-28 14:50:00,107.58,107.58,107.5,107.52,6928.0,96.8294,96.8294,96.7574,96.7754,6928.0
2019-06-28 15:00:00,107.51,107.54,107.5,107.54,3379.0,96.7664,96.7934,96.7574,96.7934,3379.0
2019-06-28 15:10:00,107.55,107.55,107.49,107.54,8928.0,96.8024,96.8024,96.7484,96.7934,8928.0
2019-06-28 15:20:00,107.54,107.59,107.51,107.53,5370.0,96.7934,96.8384,96.7664,96.7844,5370.0
2019-06-28 15:30:00,107.53,107.63,107.5,107.54,12645.0,96.7844,96.8744,96.7574,96.7934,12645.0
2019-06-28 15:40:00,107.57,107.6,107.49,107.59,11182.0,96.8204,96.8474,96.7484,96.8384,11182.0
2019-06-28 15:50:00,107.6,107.88,107.56,107.77,135122.0,96.8474,97.0994,96.8114,97.0004,135122.0
2019-07-01 09:30:00,109.0,109.24,108.96,109.07,22324.0,98.1075,98.3235,98.0715,98.1705,22324.0
2019-07-01 09:40:00,109.06,109.11,108.85,108.89,6374.0,98.1615,98.2065,97.9724,98.0084,6374.0
2019-07-01 09:50:00,108.81,108.83,108.69,108.77,6065.0,97.9364,97.9544,97.8284,97.9004,6065.0
2019-07-01 10:00:00,108.77,108.88,108.77,108.8,20095.0,97.9004,97.9994,97.9004,97.9274,20095.0
2019-07-01 10:10:00,108.79,108.79,108.7,108.77,15342.0,97.9184,97.9184,97.8374,97.9004,15342.0
2019-07-01 10:20:00,108.77,108.81,108.61,108.61,49297.0,97.9004,97.9364,97.7564,97.7564,49297.0
2019-07-01 10:30:00,108.62,108.66,108.5,108.64,91529.0,97.7654,97.8014,97.6574,97.7834,91529.0
2019-07-01 10:40:00,108.64,108.71,108.62,108.64,29404.0,97.7834,97.8464,97.7654,97.7834,29404.0
2019-07-01 10:50:00,108.63,108.66,108.53,108.54,57223.0,97.7744,97.8014,97.6844,97.6934,57223.0
2019-07-01 11:00:00,108.55,108.6,108.43,108.43,27575.0,97.7024,97.7474,97.5944,97.5944,27575.0
2019-07-01 11:10:00,108.43,108.45,108.36,108.42,23095.0,97.5944,97.6124,97.5314,97.5854,23095.0
2019-07-01 11:20:00,108.41,108.43,108.33,108.34,21013.0,97.5764,97.5944,97.5044,97.5134,21013.0
2019-07-01 11:30:00,108.34,108.47,108.32,108.46,18209.0,97.5134,97.6304,97.4954,97.6214,18209.0
2019-07-01 11:40:00,108.48,108.48,108.32,108.34,11986.0,97.6394,97.6394,97.4954,97.5134,11986.0
2019-07-01 11:50:00,108.36,108.4,108.36,108.38,9020.0,97.5314,97.5674,97.5314,97.5494,9020.0
2019-07-01 12:00:00,108.39,108.41,108.36,108.39,31021.0,97.5584,97.5764,97.5314,97.5584,31021.0
2019-07-01 12:10:00,108.39,108.45,108.39,108.41,27193.0,97.5584,97.6124,97.5584,97.5764,27193.0
2019-07-01 12:20:00,108.42,108.43,108.32,108.33,118553.0,97.5854,97.5944,97.4954,97.5044,118553.0
2019-07-01 12:30:00,108.33,108.35,108.29,108.3,12374.0,97.5044,97.5224,97.4684,97.4774,12374.0
2019-07-01 12:40:00,108.31,108.33,108.28,108.3,25920.0,97.4864,97.5044,97.4594,97.4774,25920.0
2019-07-01 12:50:00,108.3,108.32,108.16,108.16,17641.0,97.4774,97.4954,97.3514,97.3514,17641.0
2019-07-01 13:00:00,108.17,108.21,108.11,108.19,9846.0,97.3604,97.3964,97.3064,97.3784,9846.0
2019-07-01 13:10:00,108.2,108.2,108.03,108.07,35570.0,97.3874,97.3874,97.2344,97.2704,35570.0
2019-07-01 13:20:00,108.06,108.15,108.02,108.15,10228.0,97.2614,97.3424,97.2254,97.3424,10228.0
2019-07-01 13:30:00,108.12,108.17,108.07,108.14,19679.0,97.3154,97.3604,97.2704,97.3334,19679.0
2019-07-01 13:40:00,108.13,108.19,108.11,108.19,85586.0,97.3244,97.3784,97.3064,97.3784,85586.0
2019-07-01 13:50:00,108.17,108.21,108.15,108.2,6028.0,97.3604,97.3964,97.3424,97.3874,6028.0
2019-07-01 14:00:00,108.2,108.2,108.06,108.07,7689.0,97.3874,97.3874,97.2614,97.2704,7689.0
2019-07-01 14:10:00,108.04,108.13,108.03,108.08,20181.0,97.2434,97.3244,97.2344,97.2794,20181.0
2019-07-01 14:20:00,108.09,108.1,108.02,108.04,3911.0,97.2884,97.2974,97.2254,97.2434,3911.0
2019-07-01 14:30:00,108.01,108.1,108.01,108.07,9524.0,97.2164,97.2974,97.2164,97.2704,9524.0
2019-07-01 14:40:00,108.06,108.1,108.05,108.08,4594.0,97.2614,97.2974,97.2524,97.2794,4594.0
2019-07-01 14:50:00,108.1,108.11,108.05,108.05,17780.0,97.2974,97.3064,97.2524,97.2524,17780.0
2019-07-01 15:00:00,108.03,108.19,108.03,108.17,18089.0,97.2344,97.3784,97.2344,97.3604,18089.0
2019-07-01 15:10:00,108.18,108.33,108.18,108.32,81316.0,97.3694,97.5044,97.3694,97.4954,81316.0
2019-07-01 15:20:00,108.32,108.36,108.3,108.32,7765.0,97.4954,97.5314,97.4774,97.4954,7765.0
2019-07-01 15:30:00,108.33,108.41,108.33,108.41,10951.0,97.5044,97.5764,97.5044,97.5764,10951.0
2019-07-01 15:40:00,108.44,108.47,108.39,108.45,14308.0,97.6034,97.6304,97.5584,97.6124,14308.0
2019-07-01 15:50:00,108.51,108.56,108.43,108.54,51902.0,97.6664,97.7114,97.5944,97.6934,51902.0
2019-07-02 09:30:00,108.49,108.54,108.24,108.44,32362.0,97.6484,97.6934,97.4234,97.6034,32362.0
2019-07-02 09:40:00,108.44,108.44,108.29,108.3,4316.0,97.6034,97.6034,97.4684,97.4774,4316.0
2019-07-02 09:50:00,108.3,108.36,108.25,108.25,4672.0,97.4774,97.5314,97.4324,97.4324,4672.0
2019-07-02 10:00:00,108.31,108.43,108.28,108.36,5935.0,97.4864,97.5944,97.4594,97.5314,5935.0
2019-07-02 10:10:00,108.37,108.42,108.33,108.42,3028.0,97.5404,97.5854,97.5044,97.5854,3028.0
2019-07-02 10:20:00,108.41,108.52,108.38,108.52,12517.0,97.5764,97.6754,97.5494,97.6754,12517.0
2019-07-02 10:30:00,108.53,108.57,108.52,108.54,2690.0,97.6844,97.7204,97.6754,97.6934,2690.0
2019-07-02 10:40:00,108.52,108.52,108.44,108.46,10257.0,97.6754,97.6754,97.6034,97.6214,10257.0
2019-07-02 10:50:00,108.43,108.5,108.41,108.44,10260.0,97.5944,97.6574,97.5764,97.6034,10260.0
2019-07-02 11:00:00,108.44,108.46,108.38,108.44,7606.0,97.6034,97.6214,97.5494,97.6034,7606.0
2019-07-02 11:10:00,108.41,108.43,108.34,108.35,7194.0,97.5764,97.5944,97.5134,97.5224,7194.0
2019-07-02 11:20:00,108.37,108.42,108.32,108.32,20832.0,97.5404,97.5854,97.4954,97.4954,20832.0
2019-07-02 11:30:00,108.32,108.32,108.15,108.15,7642.0,97.4954,97.4954,97.3424,97.3424,7642.0
2019-07-02 11:40:00,108.1,108.28,108.1,108.24,13107.0,97.2974,97.4594,97.2974,97.4234,13107.0
2019-07-02 11:50:00,108.26,108.26,108.19,108.26,3402.0,97.4414,97.4414,97.3784,97.4414,3402.0
2019-07-02 12:00:00,108.25,108.28,108.18,108.25,9065.0,97.4324,97.4594,97.3694,97.4324,9065.0
2019-07-02 12:10:00,108.28,108.32,108.24,108.28,9285.0,97.4594,97.4954,97.4234,97.4594,9285.0
2019-07-02 12:20:00,108.28,108.29,108.08,108.11,8930.0,97.4594,97.4684,97.2794,97.3064,8930.0
2019-07-02 12:30:00,108.13,108.14,108.02,108.12,9195.0,97.3244,97.3334,97.2254,97.3154,9195.0
2019-07-02 12:40:00,108.1,108.13,108.04,108.12,9174.0,97.2974,97.3244,97.2434,97.3154,9174.0
2019-07-02 12:50:00,108.13,108.14,108.09,108.13,7366.0,97.3244,97.3334,97.2884,97.3244,7366.0
2019-07-02 13:00:00,108.16,108.18,108.09,108.18,7452.0,97.3514,97.3694,97.2884,97.3694,7452.0
2019-07-02 13:10:00,108.18,108.21,108.15,108.21,348401.0,97.3694,97.3964,97.3424,97.3964,348401.0
2019-07-02 13:20:00,108.23,108.25,108.21,108.23,6500.0,97.4144,97.4324,97.3964,97.4144,6500.0
2019-07-02 13:30:00,108.23,108.3,108.19,108.28,6697.0,97.4144,97.4774,97.3784,97.4594,6697.0
2019-07-02 13:40:00,108.27,108.27,108.23,108.26,7627.0,97.4504,97.4504,97.4144,97.4414,7627.0
2019-07-02 13:50:00,108.28,108.3,108.21,108.24,6542.0,97.4594,97.4774,97.3964,97.4234,6542.0
2019-07-02 14:00:00,108.24,108.3,108.23,108.3,7441.0,97.4234,97.4774,97.4144,97.4774,7441.0
2019-07-02 14:10:00,108.3,108.33,108.27,108.27,10880.0,97.4774,97.5044,97.4504,97.4504,10880.0
2019-07-02 14:20:00,108.28,108.31,108.26,108.29,5569.0,97.4594,97.4864,97.4414,97.4684,5569.0
2019-07-02 14:30:00,108.3,108.34,108.23,108.23,4997.0,97.4774,97.5134,97.4144,97.4144,4997.0
2019-07-02 14:40:00,108.24,108.29,108.22,108.23,5209.0,97.4234,97.4684,97.4054,97.4144,5209.0
2019-07-02 14:50:00,108.22,108.22,108.12,108.13,11095.0,97.4054,97.4054,97.3154,97.3244,11095.0
2019-07-02 15:00:00,108.15,108.29,108.14,108.28,18932.0,97.3424,97.4684,97.3334,97.4594,18932.0
2019-07-02 15:10:00,108.29,108.32,108.15,108.23,29916.0,97.4684,97.4954,97.3424,97.4144,29916.0
2019-07-02 15:20:00,108.23,108.27,108.2,108.22,5373.0,97.4144,97.4504,97.3874,97.4054,5373.0
2019-07-02 15:30:00,108.21,108.34,108.21,108.32,13101.0,97.3964,97.5134,97.3964,97.4954,13101.0
2019-07-02 15:40:00,108.32,108.33,108.25,108.25,10687.0,97.4954,97.5044,97.4324,97.4324,10687.0
2019-07-02 15:50:00,108.26,108.49,108.25,108.49,29395.0,97.4414,97.6484,97.4324,97.6484,29395.0
2019-07-03 09:30:00,108.78,108.89,108.76,108.88,8612.0,97.9094,98.0084,97.8914,97.9994,8612.0
2019-07-03 09:40:00,108.88,108.93,108.85,108.85,4202.0,97.9994,98.0445,97.9724,97.9724,4202.0
2019-07-03 09:50:00,108.86,108.91,108.83,108.87,16847.0,97.9814,98.0264,97.9544,97.9904,16847.0
2019-07-03 10:00:00,108.9,108.92,108.88,108.91,3156.0,98.0174,98.0355,97.9994,98.0264,3156.0
2019-07-03 10:10:00,108.91,109.0,108.86,108.99,1661.0,98.0264,98.1075,97.9814,98.0985,1661.0
2019-07-03 10:20:00,108.97,109.07,108.97,109.06,7200.0,98.0805,98.1705,98.0805,98.1615,7200.0
2019-07-03 10:30:00,109.05,109.14,109.04,109.14,8370.0,98.1525,98.2335,98.1435,98.2335,8370.0
2019-07-03 10:40:00,109.14,109.17,109.12,109.13,16808.0,98.2335,98.2605,98.2155,98.2245,16808.0
2019-07-03 10:50:00,109.12,109.15,109.09,109.12,8145.0,98.2155,98.2425,98.1885,98.2155,8145.0
2019-07-03 11:00:00,109.11,109.15,109.05,109.06,6938.0,98.2065,98.2425,98.1525,98.1615,6938.0
2019-07-03 11:10:00,109.08,109.09,109.05,109.06,3456.0,98.1795,98.1885,98.1525,98.1615,3456.0
2019-07-03 11:20:00,109.06,109.1,109.04,109.09,3371.0,98.1615,98.1975,98.1435,98.1885,3371.0
2019-07-03 11:30:00,109.1,109.28,109.1,109.28,5844.0,98.1975,98.3595,98.1975,98.3595,5844.0
2019-07-03 11:40:00,109.26,109.3,109.26,109.28,5249.0,98.3415,98.3775,98.3415,98.3595,5249.0
2019-07-03 11:50:00,109.28,109.31,109.25,109.31,2687.0,98.3595,98.3865,98.3325,98.3865,2687.0
2019-07-03 12:00:00,109.31,109.32,109.29,109.29,4272.0,98.3865,98.3955,98.3685,98.3685,4272.0
2019-07-03 12:10:00,109.3,109.33,109.29,109.32,9269.0,98.3775,98.4045,98.3685,98.3955,9269.0
2019-07-03 12:20:00,109.32,109.36,109.3,109.33,4312.0,98.3955,98.4315,98.3775,98.4045,4312.0
2019-07-03 12:30:00,109.36,109.37,109.32,109.37,30036.0,98.4315,98.4405,98.3955,98.4405,30036.0
2019-07-03 12:40:00,109.36,109.38,109.32,109.35,30742.0,98.4315,98.4495,98.3955,98.4225,30742.0
2019-07-03 12:50:00,109.35,109.45,109.31,109.42,19041.0,98.4225,98.5125,98.3865,98.4855,19041.0
2019-07-05 09:30:00,108.96,109.01,108.75,108.79,27981.0,98.0715,98.1165,97.8824,97.9184,27981.0
2019-07-05 09:40:00,108.79,108.91,108.69,108.9,5636.0,97.9184,98.0264,97.8284,98.0174,5636.0
2019-07-05 09:50:00,108.89,108.89,108.77,108.77,2581.0,98.0084,98.0084,97.9004,97.9004,2581.0
2019-07-05 10:00:00,108.73,108.82,108.72,108.79,11349.0,97.8644,97.9454,97.8554,97.9184,11349.0
2019-07-05 10:10:00,108.73,108.73,108.61,108.66,18283.0,97.8644,97.8644,97.7564,97.8014,18283.0
2019-07-05 10:20:00,108.69,108.69,108.54,108.56,9061.0,97.8284,97.8284,97.6934,97.7114,9061.0
2019-07-05 10:30:00,108.56,108.56,108.41,108.42,5305.0,97.7114,97.7114,97.5764,97.5854,5305.0
2019-07-05 10:40:00,108.38,108.42,108.29,108.42,3015.0,97.5494,97.5854,97.4684,97.5854,3015.0
2019-07-05 10:50:00,108.51,108.57,108.46,108.57,4270.0,97.6664,97.7204,97.6214,97.7204,4270.0
2019-07-05 11:00:00,108.57,108.64,108.51,108.64,2481.0,97.7204,97.7834,97.6664,97.7834,2481.0
2019-07-05 11:10:00,108.65,108.75,108.65,108.74,11179.0,97.7924,97.8824,97.7924,97.8734,11179.0
2019-07-05 11:20:00,108.73,108.76,108.67,108.75,3470.0,97.8644,97.8914,97.8104,97.8824,3470.0
2019-07-05 11:30:00,108.73,108.8,108.72,108.8,2729.0,97.8644,97.9274,97.8554,97.9274,2729.0
2019-07-05 11:40:00,108.78,108.78,108.61,108.68,5648.0,97.9094,97.9094,97.7564,97.8194,5648.0
2019-07-05 11:50:00,108.73,108.75,108.72,108.74,762.0,97.8644,97.8824,97.8554,97.8734,762.0
2019-07-05 12:00:00,108.86,108.86,108.81,108.83,981.0,97.9814,97.9814,97.9364,97.9544,981.0
2019-07-05 12:10:00,108.91,108.97,108.89,108.96,1321.0,98.0264,98.0805,98.0084,98.0715,1321.0
2019-07-05 12:20:00,108.92,108.96,108.92,108.92,1464.0,98.0355,98.0715,98.0355,98.0355,1464.0
2019-07-05 12:30:00,108.96,109.03,108.93,109.02,3568.0,98.0715,98.1345,98.0445,98.1255,3568.0
2019-07-05 12:40:00,109.02,109.02,109.01,109.02,817.0,98.1255,98.1255,98.1165,98.1255,817.0
2019-07-05 12:50:00,109.02,109.05,109.01,109.02,2276.0,98.1255,98.1525,98.1165,98.1255,2276.0
2019-07-05 13:00:00,109.04,109.05,108.96,109.03,5612.0,98.1435,98.1525,98.0715,98.1345,5612.0
2019-07-05 13:10:00,109.06,109.06,109.03,109.06,2624.0,98.1615,98.1615,98.1345,98.1615,2624.0
2019-07-05 13:20:00,109.06,109.11,109.06,109.08,7517.0,98.1615,98.2065,98.1615,98.1795,7517.0
2019-07-05 13:30:00,109.13,109.15,109.1,109.12,3846.0,98.2245,98.2425,98.1975,98.2155,3846.0
2019-07-05 13:40:00,109.15,109.2,109.15,109.16,4134.0,98.2425,98.2875,98.2425,98.2515,4134.0
2019-07-05 13:50:00,109.16,109.17,109.13,109.15,4393.0,98.2515,98.2605,98.2245,98.2425,4393.0
2019-07-05 14:00:00,109.17,109.21,109.13,109.14,1732.0,98.2605,98.2965,98.2245,98.2335,1732.0
2019-07-05 14:10:00,109.17,109.17,109.1,109.15,2758.0,98.2605,98.2605,98.1975,98.2425,2758.0
2019-07-05 14:20:00,109.17,109.18,109.14,109.14,3795.0,98.2605,98.2695,98.2335,98.2335,3795.0
2019-07-05 14:30:00,109.2,109.31,109.2,109.28,3442.0,98.2875,98.3865,98.2875,98.3595,3442.0
2019-07-05 14:40:00,109.28,109.31,109.24,109.31,3198.0,98.3595,98.3865,98.3235,98.3865,3198.0
2019-07-05 14:50:00,109.29,109.33,109.28,109.32,11993.0,98.3685,98.4045,98.3595,98.3955,11993.0
2019-07-05 15:00:00,109.33,109.33,109.25,109.28,8684.0,98.4045,98.4045,98.3325,98.3595,8684.0
2019-07-05 15:10:00,109.28,109.29,109.17,109.17,36066.0,98.3595,98.3685,98.2605,98.2605,36066.0
2019-07-05 15:20:00,109.21,109.27,109.21,109.25,7984.0,98.2965,98.3505,98.2965,98.3325,7984.0
2019-07-05 15:30:00,109.26,109.29,109.18,109.18,19125.0,98.3415,98.3685,98.2695,98.2695,19125.0
2019-07-05 15:40:00,109.18,109.19,109.14,109.18,7053.0,98.2695,98.2785,98.2335,98.2695,7053.0
2019-07-05 15:50:00,109.16,109.31,109.07,109.31,75412.0,98.2515,98.3865,98.1705,98.3865,75412.0
2019-07-08 09:30:00,108.9,108.9,108.73,108.73,34377.0,98.0174,98.0174,97.8644,97.8644,34377.0
2019-07-08 09:40:00,108.74,108.87,108.72,108.79,4090.0,97.8734,97.9904,97.8554,97.9184,4090.0
2019-07-08 09:50:00,108.89,108.92,108.87,108.89,11969.0,98.0084,98.0355,97.9904,98.0084,11969.0
2019-07-08 10:00:00,108.85,109.04,108.85,109.03,4579.0,97.9724,98.1435,97.9724,98.1345,4579.0
2019-07-08 10:10:00,109.04,109.15,109.01,109.11,4386.0,98.1435,98.2425,98.1165,98.2065,4386.0
2019-07-08 10:20:00,109.09,109.11,108.93,108.94,2627.0,98.1885,98.2065,98.0445,98.0535,2627.0
2019-07-08 10:30:00,108.88,108.89,108.82,108.84,7245.0,97.9994,98.0084,97.9454,97.9634,7245.0
2019-07-08 10:40:00,108.87,108.94,108.84,108.85,6360.0,97.9904,98.0535,97.9634,97.9724,6360.0
2019-07-08 10:50:00,108.85,108.85,108.73,108.78,2249.0,97.9724,97.9724,97.8644,97.9094,2249.0
2019-07-08 11:00:00,108.81,108.86,108.8,108.81,5016.0,97.9364,97.9814,97.9274,97.9364,5016.0
2019-07-08 11:10:00,108.79,108.87,108.77,108.84,10442.0,97.9184,97.9904,97.9004,97.9634,10442.0
2019-07-08 11:20:00,108.87,108.88,108.73,108.73,6635.0,97.9904,97.9994,97.8644,97.8644,6635.0
2019-07-08 11:30:00,108.73,108.77,108.71,108.74,13746.0,97.8644,97.9004,97.8464,97.8734,13746.0
2019-07-08 11:40:00,108.71,108.75,108.71,108.72,4409.0,97.8464,97.8824,97.8464,97.8554,4409.0
2019-07-08 11:50:00,108.75,108.8,108.74,108.74,4793.0,97.8824,97.9274,97.8734,97.8734,4793.0
2019-07-08 12:00:00,108.73,108.75,108.65,108.66,10059.0,97.8644,97.8824,97.7924,97.8014,10059.0
2019-07-08 12:10:00,108.68,108.68,108.64,108.66,5427.0,97.8194,97.8194,97.7834,97.8014,5427.0
2019-07-08 12:20:00,108.64,108.64,108.59,108.6,4967.0,97.7834,97.7834,97.7384,97.7474,4967.0
2019-07-08 12:30:00,108.6,108.7,108.6,108.65,4081.0,97.7474,97.8374,97.7474,97.7924,4081.0
2019-07-08 12:40:00,108.63,108.63,108.59,108.6,1435.0,97.7744,97.7744,97.7384,97.7474,1435.0
2019-07-08 12:50:00,108.66,108.66,108.6,108.65,3702.0,97.8014,97.8014,97.7474,97.7924,3702.0
2019-07-08 13:00:00,108.65,108.71,108.65,108.69,2282.0,97.7924,97.8464,97.7924,97.8284,2282.0
2019-07-08 13:10:00,108.69,108.7,108.67,108.68,7217.0,97.8284,97.8374,97.8104,97.8194,7217.0
2019-07-08 13:20:00,108.67,108.69,108.65,108.66,3556.0,97.8104,97.8284,97.7924,97.8014,3556.0
2019-07-08 13:30:00,108.67,108.74,108.66,108.66,6481.0,97.8104,97.8734,97.8014,97.8014,6481.0
2019-07-08 13:40:00,108.65,108.66,108.59,108.61,3996.0,97.7924,97.8014,97.7384,97.7564,3996.0
2019-07-08 13:50:00,108.63,108.67,108.63,108.64,3374.0,97.7744,97.8104,97.7744,97.7834,3374.0
2019-07-08 14:00:00,108.6,108.6,108.57,108.59,2537.0,97.7474,97.7474,97.7204,97.7384,2537.0
2019-07-08 14:10:00,108.63,108.63,108.54,108.55,4110.0,97.7744,97.7744,97.6934,97.7024,4110.0
2019-07-08 14:20:00,108.57,108.58,108.46,108.52,13076.0,97.7204,97.7294,97.6214,97.6754,13076.0
2019-07-08 14:30:00,108.55,108.57,108.54,108.55,6393.0,97.7024,97.7204,97.6934,97.7024,6393.0
2019-07-08 14:40:00,108.52,108.61,108.52,108.57,10973.0,97.6754,97.7564,97.6754,97.7204,10973.0
2019-07-08 14:50:00,108.58,108.59,108.5,108.54,4809.0,97.7294,97.7384,97.6574,97.6934,4809.0
2019-07-08 15:00:00,108.54,108.58,108.52,108.55,5802.0,97.6934,97.7294,97.6754,97.7024,5802.0
2019-07-08 15:10:00,108.57,108.69,108.57,108.63,7424.0,97.7204,97.8284,97.7204,97.7744,7424.0
2019-07-08 15:20:00,108.61,108.66,108.57,108.66,4960.0,97.7564,97.8014,97.7204,97.8014,4960.0
2019-07-08 15:30:00,108.68,108.72,108.62,108.71,10249.0,97.8194,97.8554,97.7654,97.8464,10249.0
2019-07-08 15:40:00,108.73,108.74,108.68,108.72,31576.0,97.8644,97.8734,97.8194,97.8554,31576.0
2019-07-08 15:50:00,108.73,108.73,108.67,108.7,23801.0,97.8644,97.8644,97.8104,97.8374,23801.0
2019-07-09 09:30:00,108.22,108.34,108.2,108.26,13527.0,97.4054,97.5134,97.3874,97.4414,13527.0
2019-07-09 09:40:00,108.26,108.35,108.22,108.27,4029.0,97.4414,97.5224,97.4054,97.4504,4029.0
2019-07-09 09:50:00,108.27,108.27,108.2,108.21,8989.0,97.4504,97.4504,97.3874,97.3964,8989.0
2019-07-09 10:00:00,108.25,108.27,108.22,108.24,6658.0,97.4324,97.4504,97.4054,97.4234,6658.0
2019-07-09 10:10:00,108.23,108.24,108.15,108.2,9373.0,97.4144,97.4234,97.3424,97.3874,9373.0
2019-07-09 10:20:00,108.18,108.21,108.15,108.21,769.0,97.3694,97.3964,97.3424,97.3964,769.0
2019-07-09 10:30:00,108.26,108.34,108.25,108.34,3233.0,97.4414,97.5134,97.4324,97.5134,3233.0
2019-07-09 10:40:00,108.35,108.37,108.31,108.37,4573.0,97.5224,97.5404,97.4864,97.5404,4573.0
2019-07-09 10:50:00,108.38,108.41,108.3,108.3,24465.0,97.5494,97.5764,97.4774,97.4774,24465.0
2019-07-09 11:00:00,108.31,108.43,108.3,108.37,19810.0,97.4864,97.5944,97.4774,97.5404,19810.0
2019-07-09 11:10:00,108.39,108.44,108.36,108.43,19732.0,97.5584,97.6034,97.5314,97.5944,19732.0
2019-07-09 11:20:00,108.43,108.45,108.35,108.35,27892.0,97.5944,97.6124,97.5224,97.5224,27892.0
2019-07-09 11:30:00,108.35,108.42,108.33,108.37,13325.0,97.5224,97.5854,97.5044,97.5404,13325.0
2019-07-09 11:40:00,108.37,108.37,108.3,108.34,6330.0,97.5404,97.5404,97.4774,97.5134,6330.0
2019-07-09 11:50:00,108.35,108.38,108.32,108.38,2693.0,97.5224,97.5494,97.4954,97.5494,2693.0
2019-07-09 12:00:00,108.35,108.42,108.34,108.37,4936.0,97.5224,97.5854,97.5134,97.5404,4936.0
2019-07-09 12:10:00,108.36,108.42,108.35,108.41,3340.0,97.5314,97.5854,97.5224,97.5764,3340.0
2019-07-09 12:20:00,108.43,108.43,108.37,108.43,661.0,97.5944,97.5944,97.5404,97.5944,661.0
2019-07-09 12:30:00,108.43,108.43,108.4,108.42,2682.0,97.5944,97.5944,97.5674,97.5854,2682.0
2019-07-09 12:40:00,108.41,108.44,108.39,108.43,6996.0,97.5764,97.6034,97.5584,97.5944,6996.0
2019-07-09 12:50:00,108.42,108.45,108.41,108.42,2842.0,97.5854,97.6124,97.5764,97.5854,2842.0
2019-07-09 13:00:00,108.4,108.43,108.38,108.4,5144.0,97.5674,97.5944,97.5494,97.5674,5144.0
2019-07-09 13:10:00,108.4,108.41,108.38,108.39,3060.0,97.5674,97.5764,97.5494,97.5584,3060.0
2019-07-09 13:20:00,108.4,108.41,108.38,108.38,4021.0,97.5674,97.5764,97.5494,97.5494,4021.0
2019-07-09 13:30:00,108.42,108.43,108.38,108.4,2530.0,97.5854,97.5944,97.5494,97.5674,2530.0
2019-07-09 13:40:00,108.39,108.41,108.38,108.4,5184.0,97.5584,97.5764,97.5494,97.5674,5184.0
2019-07-09 13:50:00,108.39,108.4,108.37,108.37,3225.0,97.5584,97.5674,97.5404,97.5404,3225.0
2019-07-09 14:00:00,108.41,108.42,108.35,108.37,4608.0,97.5764,97.5854,97.5224,97.5404,4608.0
2019-07-09 14:10:00,108.39,108.45,108.39,108.43,1715.0,97.5584,97.6124,97.5584,97.5944,1715.0
2019-07-09 14:20:00,108.47,108.47,108.41,108.42,6627.0,97.6304,97.6304,97.5764,97.5854,6627.0
2019-07-09 14:30:00,108.41,108.41,108.38,108.38,4088.0,97.5764,97.5764,97.5494,97.5494,4088.0
2019-07-09 14:40:00,108.39,108.43,108.38,108.4,10176.0,97.5584,97.5944,97.5494,97.5674,10176.0
2019-07-09 14:50:00,108.4,108.44,108.4,108.42,7151.0,97.5674,97.6034,97.5674,97.5854,7151.0
2019-07-09 15:00:00,108.41,108.48,108.41,108.45,9443.0,97.5764,97.6394,97.5764,97.6124,9443.0
2019-07-09 15:10:00,108.45,108.46,108.4,108.44,16781.0,97.6124,97.6214,97.5674,97.6034,16781.0
2019-07-09 15:20:00,108.44,108.44,108.38,108.44,12734.0,97.6034,97.6034,97.5494,97.6034,12734.0
2019-07-09 15:30:00,108.44,108.54,108.43,108.51,4167.0,97.6034,97.6934,97.5944,97.6664,4167.0
2019-07-09 15:40:00,108.54,108.59,108.53,108.57,6446.0,97.6934,97.7384,97.6844,97.7204,6446.0
2019-07-09 15:50:00,108.6,108.71,108.6,108.66,33781.0,97.7474,97.8464,97.7474,97.8014,33781.0
2019-07-10 09:30:00,109.01,109.15,109.01,109.07,17657.0,98.1165,98.2425,98.1165,98.1705,17657.0
2019-07-10 09:40:00,109.01,109.21,108.99,109.2,2627.0,98.1165,98.2965,98.0985,98.2875,2627.0
2019-07-10 09:50:00,109.21,109.27,109.17,109.22,7482.0,98.2965,98.3505,98.2605,98.3055,7482.0
2019-07-10 10:00:00,109.18,109.21,109.03,109.03,4092.0,98.2695,98.2965,98.1345,98.1345,4092.0
2019-07-10 10:10:00,109.03,109.03,108.97,109.0,3251.0,98.1345,98.1345,98.0805,98.1075,3251.0
2019-07-10 10:20:00,108.97,109.01,108.81,108.84,20264.0,98.0805,98.1165,97.9364,97.9634,20264.0
2019-07-10 10:30:00,108.84,108.9,108.79,108.88,4580.0,97.9634,98.0174,97.9184,97.9994,4580.0
2019-07-10 10:40:00,108.82,108.95,108.78,108.88,11042.0,97.9454,98.0625,97.9094,97.9994,11042.0
2019-07-10 10:50:00,108.85,108.87,108.75,108.76,8954.0,97.9724,97.9904,97.8824,97.8914,8954.0
2019-07-10 11:00:00,108.74,108.74,108.65,108.65,6485.0,97.8734,97.8734,97.7924,97.7924,6485.0
2019-07-10 11:10:00,108.58,108.68,108.55,108.58,5877.0,97.7294,97.8194,97.7024,97.7294,5877.0
2019-07-10 11:20:00,108.56,108.68,108.56,108.62,6468.0,97.7114,97.8194,97.7114,97.7654,6468.0
2019-07-10 11:30:00,108.65,108.76,108.65,108.75,1802.0,97.7924,97.8914,97.7924,97.8824,1802.0
2019-07-10 11:40:00,108.72,108.81,108.71,108.8,8762.0,97.8554,97.9364,97.8464,97.9274,8762.0
2019-07-10 11:50:00,108.81,108.84,108.79,108.81,2864.0,97.9364,97.9634,97.9184,97.9364,2864.0
2019-07-10 12:00:00,108.84,108.88,108.83,108.86,4313.0,97.9634,97.9994,97.9544,97.9814,4313.0
2019-07-10 12:10:00,108.83,108.86,108.8,108.82,2792.0,97.9544,97.9814,97.9274,97.9454,2792.0
2019-07-10 12:20:00,108.82,108.85,108.76,108.81,334490.0,97.9454,97.9724,97.8914,97.9364,334490.0
2019-07-10 12:30:00,108.86,108.93,108.85,108.89,18289.0,97.9814,98.0445,97.9724,98.0084,18289.0
2019-07-10 12:40:00,108.9,108.97,108.9,108.97,3786.0,98.0174,98.0805,98.0174,98.0805,3786.0
2019-07-10 12:50:00,108.96,108.98,108.92,108.97,6288.0,98.0715,98.0895,98.0355,98.0805,6288.0
2019-07-10 13:00:00,108.98,109.02,108.96,108.99,6213.0,98.0895,98.1255,98.0715,98.0985,6213.0
2019-07-10 13:10:00,108.98,108.99,108.96,108.98,41496.0,98.0895,98.0985,98.0715,98.0895,41496.0
2019-07-10 13:20:00,108.99,109.0,108.93,108.94,4785.0,98.0985,98.1075,98.0445,98.0535,4785.0
2019-07-10 13:30:00,108.95,108.97,108.94,108.95,2945.0,98.0625,98.0805,98.0535,98.0625,2945.0
2019-07-10 13:40:00,108.96,109.0,108.95,108.95,3579.0,98.0715,98.1075,98.0625,98.0625,3579.0
2019-07-10 13:50:00,108.96,108.96,108.92,108.93,5779.0,98.0715,98.0715,98.0355,98.0445,5779.0
2019-07-10 14:00:00,108.94,109.04,108.89,108.89,18461.0,98.0535,98.1435,98.0084,98.0084,18461.0
2019-07-10 14:10:00,108.9,108.94,108.83,108.85,14752.0,98.0174,98.0535,97.9544,97.9724,14752.0
2019-07-10 14:20:00,108.84,108.86,108.79,108.8,16787.0,97.9634,97.9814,97.9184,97.9274,16787.0
2019-07-10 14:30:00,108.79,108.85,108.79,108.8,11085.0,97.9184,97.9724,97.9184,97.9274,11085.0
2019-07-10 14:40:00,108.79,108.81,108.75,108.77,7779.0,97.9184,97.9364,97.8824,97.9004,7779.0
2019-07-10 14:50:00,108.77,108.84,108.75,108.84,7618.0,97.9004,97.9634,97.8824,97.9634,7618.0
2019-07-10 15:00:00,108.83,108.84,108.76,108.8,3840.0,97.9544,97.9634,97.8914,97.9274,3840.0
2019-07-10 15:10:00,108.83,108.85,108.73,108.74,6980.0,97.9544,97.9724,97.8644,97.8734,6980.0
2019-07-10 15:20:00,108.74,108.78,108.7,108.73,21103.0,97.8734,97.9094,97.8374,97.8644,21103.0
2019-07-10 15:30:00,108.74,108.85,108.74,108.8,5378.0,97.8734,97.9724,97.8734,97.9274,5378.0
2019-07-10 15:40:00,108.79,108.81,108.74,108.78,5724.0,97.9184,97.9364,97.8734,97.9094,5724.0
2019-07-10 15:50:00,108.81,108.84,108.75,108.79,27353.0,97.9364,97.9634,97.8824,97.9184,27353.0
2019-07-11 09:30:00,108.94,109.01,108.8,108.95,15049.0,98.0535,98.1165,97.9274,98.0625,15049.0
2019-07-11 09:40:00,108.98,109.06,108.93,108.94,7880.0,98.0895,98.1615,98.0445,98.0535,7880.0
2019-07-11 09:50:00,108.93,108.94,108.83,108.83,1349.0,98.0445,98.0535,97.9544,97.9544,1349.0
2019-07-11 10:00:00,108.83,108.88,108.69,108.7,3319.0,97.9544,97.9994,97.8284,97.8374,3319.0
2019-07-11 10:10:00,108.62,108.67,108.6,108.6,2272.0,97.7654,97.8104,97.7474,97.7474,2272.0
2019-07-11 10:20:00,108.6,108.65,108.55,108.57,45684.0,97.7474,97.7924,97.7024,97.7204,45684.0
2019-07-11 10:30:00,108.6,108.6,108.48,108.5,25300.0,97.7474,97.7474,97.6394,97.6574,25300.0
2019-07-11 10:40:00,108.51,108.53,108.45,108.48,3093.0,97.6664,97.6844,97.6124,97.6394,3093.0
2019-07-11 10:50:00,108.49,108.52,108.48,108.52,1691.0,97.6484,97.6754,97.6394,97.6754,1691.0
2019-07-11 11:00:00,108.51,108.58,108.48,108.57,7772.0,97.6664,97.7294,97.6394,97.7204,7772.0
2019-07-11 11:10:00,108.58,108.73,108.56,108.73,5639.0,97.7294,97.8644,97.7114,97.8644,5639.0
2019-07-11 11:20:00,108.72,108.72,108.71,108.72,144.0,97.8554,97.8554,97.8464,97.8554,144.0
2019-07-11 11:30:00,108.7,108.75,108.69,108.75,3472.0,97.8374,97.8824,97.8284,97.8824,3472.0
2019-07-11 11:40:00,108.75,108.81,108.75,108.79,4207.0,97.8824,97.9364,97.8824,97.9184,4207.0
2019-07-11 11:50:00,108.8,108.83,108.79,108.81,3189.0,97.9274,97.9544,97.9184,97.9364,3189.0
2019-07-11 12:00:00,108.82,108.89,108.81,108.87,6856.0,97.9454,98.0084,97.9364,97.9904,6856.0
2019-07-11 12:10:00,108.87,108.87,108.82,108.84,6348.0,97.9904,97.9904,97.9454,97.9634,6348.0
2019-07-11 12:20:00,108.86,108.87,108.82,108.85,9414.0,97.9814,97.9904,97.9454,97.9724,9414.0
2019-07-11 12:30:00,108.84,108.85,108.8,108.83,2425.0,97.9634,97.9724,97.9274,97.9544,2425.0
2019-07-11 12:40:00,108.82,108.86,108.82,108.83,7307.0,97.9454,97.9814,97.9454,97.9544,7307.0
2019-07-11 12:50:00,108.84,108.85,108.8,108.83,4956.0,97.9634,97.9724,97.9274,97.9544,4956.0
2019-07-11 13:00:00,108.83,108.84,108.73,108.73,5070.0,97.9544,97.9634,97.8644,97.8644,5070.0
2019-07-11 13:10:00,108.73,108.79,108.73,108.75,3975.0,97.8644,97.9184,97.8644,97.8824,3975.0
2019-07-11 13:20:00,108.76,108.76,108.61,108.62,5849.0,97.8914,97.8914,97.7564,97.7654,5849.0
2019-07-11 13:30:00,108.6,108.64,108.51,108.57,18982.0,97.7474,97.7834,97.6664,97.7204,18982.0
2019-07-11 13:40:00,108.64,108.64,108.52,108.54,7286.0,97.7834,97.7834,97.6754,97.6934,7286.0
2019-07-11 13:50:00,108.55,108.61,108.54,108.58,6332.0,97.7024,97.7564,97.6934,97.7294,6332.0
2019-07-11 14:00:00,108.59,108.63,108.56,108.56,5672.0,97.7384,97.7744,97.7114,97.7114,5672.0
2019-07-11 14:10:00,108.57,108.58,108.5,108.5,2205.0,97.7204,97.7294,97.6574,97.6574,2205.0
2019-07-11 14:20:00,108.51,108.57,108.5,108.55,5595.0,97.6664,97.7204,97.6574,97.7024,5595.0
2019-07-11 14:30:00,108.56,108.69,108.56,108.68,2493.0,97.7114,97.8284,97.7114,97.8194,2493.0
2019-07-11 14:40:00,108.7,108.73,108.69,108.69,11425.0,97.8374,97.8644,97.8284,97.8284,11425.0
2019-07-11 14:50:00,108.7,108.71,108.68,108.69,4464.0,97.8374,97.8464,97.8194,97.8284,4464.0
2019-07-11 15:00:00,108.69,108.72,108.68,108.7,9673.0,97.8284,97.8554,97.8194,97.8374,9673.0
2019-07-11 15:10:00,108.69,108.78,108.69,108.78,1730.0,97.8284,97.9094,97.8284,97.9094,1730.0
2019-07-11 15:20:00,108.77,108.77,108.72,108.74,8078.0,97.9004,97.9004,97.8554,97.8734,8078.0
2019-07-11 15:30:00,108.75,108.79,108.75,108.79,4260.0,97.8824,97.9184,97.8824,97.9184,4260.0
2019-07-11 15:40:00,108.79,108.93,108.77,108.92,8011.0,97.9184,98.0445,97.9004,98.0355,8011.0
2019-07-11 15:50:00,108.93,108.98,108.87,108.97,24058.0,98.0445,98.0895,97.9904,98.0805,24058.0
2019-07-12 09:30:00,109.16,109.25,109.12,109.19,22251.0,98.2515,98.3325,98.2155,98.2785,22251.0
2019-07-12 09:40:00,109.3,109.35,109.24,109.3,14951.0,98.3775,98.4225,98.3235,98.3775,14951.0
2019-07-12 09:50:00,109.33,109.35,109.27,109.27,4398.0,98.4045,98.4225,98.3505,98.3505,4398.0
2019-07-12 10:00:00,109.26,109.39,109.25,109.38,2133.0,98.3415,98.4585,98.3325,98.4495,2133.0
2019-07-12 10:10:00,109.32,109.41,109.32,109.41,6633.0,98.3955,98.4765,98.3955,98.4765,6633.0
2019-07-12 10:20:00,109.45,109.45,109.4,109.43,1423.0,98.5125,98.5125,98.4675,98.4945,1423.0
2019-07-12 10:30:00,109.44,109.44,109.41,109.41,754.0,98.5035,98.5035,98.4765,98.4765,754.0
2019-07-12 10:40:00,109.42,109.45,109.39,109.4,6047.0,98.4855,98.5125,98.4585,98.4675,6047.0
2019-07-12 10:50:00,109.38,109.39,109.38,109.39,417.0,98.4495,98.4585,98.4495,98.4585,417.0
2019-07-12 11:00:00,109.36,109.38,109.33,109.36,3319.0,98.4315,98.4495,98.4045,98.4315,3319.0
2019-07-12 11:10:00,109.35,109.46,109.35,109.46,1649.0,98.4225,98.5215,98.4225,98.5215,1649.0
2019-07-12 11:20:00,109.45,109.48,109.43,109.48,5264.0,98.5125,98.5395,98.4945,98.5395,5264.0
2019-07-12 11:30:00,109.48,109.5,109.46,109.47,1766.0,98.5395,98.5575,98.5215,98.5305,1766.0
2019-07-12 11:40:00,109.46,109.49,109.44,109.48,9510.0,98.5215,98.5485,98.5035,98.5395,9510.0
2019-07-12 11:50:00,109.47,109.51,109.47,109.51,4371.0,98.5305,98.5665,98.5305,98.5665,4371.0
2019-07-12 12:00:00,109.51,109.51,109.47,109.47,3072.0,98.5665,98.5665,98.5305,98.5305,3072.0
2019-07-12 12:10:00,109.47,109.5,109.43,109.5,6098.0,98.5305,98.5575,98.4945,98.5575,6098.0
2019-07-12 12:20:00,109.49,109.52,109.48,109.52,78263.0,98.5485,98.5755,98.5395,98.5755,78263.0
2019-07-12 12:30:00,109.53,109.57,109.5,109.57,3654.0,98.5845,98.6205,98.5575,98.6205,3654.0
2019-07-12 12:40:00,109.56,109.57,109.52,109.55,5159.0,98.6115,98.6205,98.5755,98.6025,5159.0
2019-07-12 12:50:00,109.58,109.61,109.57,109.6,3718.0,98.6295,98.6565,98.6205,98.6475,3718.0
2019-07-12 13:00:00,109.6,109.6,109.57,109.6,5953.0,98.6475,98.6475,98.6205,98.6475,5953.0
2019-07-12 13:10:00,109.59,109.61,109.56,109.58,4449.0,98.6385,98.6565,98.6115,98.6295,4449.0
2019-07-12 13:20:00,109.58,109.59,109.57,109.59,11862.0,98.6295,98.6385,98.6205,98.6385,11862.0
2019-07-12 13:30:00,109.58,109.6,109.56,109.57,3138.0,98.6295,98.6475,98.6115,98.6205,3138.0
2019-07-12 13:40:00,109.59,109.59,109.56,109.57,4661.0,98.6385,98.6385,98.6115,98.6205,4661.0
2019-07-12 13:50:00,109.58,109.58,109.55,109.56,4525.0,98.6295,98.6295,98.6025,98.6115,4525.0
2019-07-12 14:00:00,109.56,109.58,109.56,109.58,2895.0,98.6115,98.6295,98.6115,98.6295,2895.0
2019-07-12 14:10:00,109.58,109.61,109.57,109.61,3714.0,98.6295,98.6565,98.6205,98.6565,3714.0
2019-07-12 14:20:00,109.62,109.63,109.6,109.61,5254.0,98.6655,98.6745,98.6475,98.6565,5254.0
2019-07-12 14:30:00,109.61,109.7,109.6,109.7,14924.0,98.6565,98.7375,98.6475,98.7375,14924.0
2019-07-12 14:40:00,109.69,109.7,109.66,109.69,10331.0,98.7285,98.7375,98.7015,98.7285,10331.0
2019-07-12 14:50:00,109.7,109.73,109.69,109.73,6158.0,98.7375,98.7645,98.7285,98.7645,6158.0
2019-07-12 15:00:00,109.73,109.74,109.7,109.74,8595.0,98.7645,98.7735,98.7375,98.7735,8595.0
2019-07-12 15:10:00,109.72,109.72,109.67,109.7,6106.0,98.7555,98.7555,98.7105,98.7375,6106.0
2019-07-12 15:20:00,109.72,109.75,109.69,109.71,8414.0,98.7555,98.7825,98.7285,98.7465,8414.0
2019-07-12 15:30:00,109.72,109.78,109.72,109.75,5439.0,98.7555,98.8095,98.7555,98.7825,5439.0
2019-07-12 15:40:00,109.76,109.77,109.7,109.73,30739.0,98.7915,98.8005,98.7375,98.7645,30739.0
2019-07-12 15:50:00,109.71,109.78,109.7,109.76,16540.0,98.7465,98.8095,98.7375,98.7915,16540.0
2019-07-15 09:30:00,109.85,109.85,109.6,109.61,11518.0,98.8725,98.8725,98.6475,98.6565,11518.0
2019-07-15 09:40:00,109.63,109.65,109.5,109.5,1751.0,98.6745,98.6925,98.5575,98.5575,1751.0
2019-07-15 09:50:00,109.44,109.53,109.41,109.51,6780.0,98.5035,98.5845,98.4765,98.5665,6780.0
2019-07-15 10:00:00,109.51,109.58,109.51,109.55,1222.0,98.5665,98.6295,98.5665,98.6025,1222.0
2019-07-15 10:10:00,109.55,109.58,109.5,109.56,11643.0,98.6025,98.6295,98.5575,98.6115,11643.0
2019-07-15 10:20:00,109.58,109.63,109.57,109.6,10718.0,98.6295,98.6745,98.6205,98.6475,10718.0
2019-07-15 10:30:00,109.66,109.66,109.58,109.59,1438.0,98.7015,98.7015,98.6295,98.6385,1438.0
2019-07-15 10:40:00,109.58,109.59,109.51,109.51,2586.0,98.6295,98.6385,98.5665,98.5665,2586.0
2019-07-15 10:50:00,109.59,109.62,109.59,109.62,2067.0,98.6385,98.6655,98.6385,98.6655,2067.0
2019-07-15 11:00:00,109.59,109.6,109.54,109.57,5677.0,98.6385,98.6475,98.5935,98.6205,5677.0
2019-07-15 11:10:00,109.56,109.59,109.53,109.59,3390.0,98.6115,98.6385,98.5845,98.6385,3390.0
2019-07-15 11:20:00,109.59,109.6,109.54,109.56,33521.0,98.6385,98.6475,98.5935,98.6115,33521.0
2019-07-15 11:30:00,109.55,109.55,109.46,109.52,3342.0,98.6025,98.6025,98.5215,98.5755,3342.0
2019-07-15 11:40:00,109.54,109.55,109.5,109.53,7654.0,98.5935,98.6025,98.5575,98.5845,7654.0
2019-07-15 11:50:00,109.51,109.53,109.48,109.51,3147.0,98.5665,98.5845,98.5395,98.5665,3147.0
2019-07-15 12:00:00,109.51,109.52,109.46,109.47,2595.0,98.5665,98.5755,98.5215,98.5305,2595.0
2019-07-15 12:10:00,109.47,109.52,109.45,109.52,3864.0,98.5305,98.5755,98.5125,98.5755,3864.0
2019-07-15 12:20:00,109.51,109.54,109.51,109.51,3869.0,98.5665,98.5935,98.5665,98.5665,3869.0
2019-07-15 12:30:00,109.49,109.52,109.49,109.52,6772.0,98.5485,98.5755,98.5485,98.5755,6772.0
2019-07-15 12:40:00,109.5,109.52,109.47,109.49,2338.0,98.5575,98.5755,98.5305,98.5485,2338.0
2019-07-15 12:50:00,109.48,109.5,109.47,109.5,1395.0,98.5395,98.5575,98.5305,98.5575,1395.0
2019-07-15 13:00:00,109.52,109.53,109.48,109.49,2343.0,98.5755,98.5845,98.5395,98.5485,2343.0
2019-07-15 13:10:00,109.5,109.52,109.47,109.51,4286.0,98.5575,98.5755,98.5305,98.5665,4286.0
2019-07-15 13:20:00,109.51,109.54,109.51,109.52,7190.0,98.5665,98.5935,98.5665,98.5755,7190.0
2019-07-15 13:30:00,109.53,109.58,109.51,109.57,2563.0,98.5845,98.6295,98.5665,98.6205,2563.0
2019-07-15 13:40:00,109.57,109.58,109.53,109.54,9664.0,98.6205,98.6295,98.5845,98.5935,9664.0
2019-07-15 13:50:00,109.55,109.59,109.54,109.56,5325.0,98.6025,98.6385,98.5935,98.6115,5325.0
2019-07-15 14:00:00,109.57,109.59,109.56,109.57,1926.0,98.6205,98.6385,98.6115,98.6205,1926.0
2019-07-15 14:10:00,109.57,109.61,109.57,109.61,10419.0,98.6205,98.6565,98.6205,98.6565,10419.0
2019-07-15 14:20:00,109.64,109.65,109.59,109.6,2406.0,98.6835,98.6925,98.6385,98.6475,2406.0
2019-07-15 14:30:00,109.59,109.62,109.58,109.59,7216.0,98.6385,98.6655,98.6295,98.6385,7216.0
2019-07-15 14:40:00,109.57,109.58,109.55,109.56,6085.0,98.6205,98.6295,98.6025,98.6115,6085.0
2019-07-15 14:50:00,109.55,109.61,109.54,109.61,4723.0,98.6025,98.6565,98.5935,98.6565,4723.0
2019-07-15 15:00:00,109.62,109.63,109.59,109.6,3970.0,98.6655,98.6745,98.6385,98.6475,3970.0
2019-07-15 15:10:00,109.59,109.6,109.52,109.54,14898.0,98.6385,98.6475,98.5755,98.5935,14898.0
2019-07-15 15:20:00,109.54,109.6,109.53,109.57,4895.0,98.5935,98.6475,98.5845,98.6205,4895.0
2019-07-15 15:30:00,109.56,109.61,109.55,109.57,47854.0,98.6115,98.6565,98.6025,98.6205,47854.0
2019-07-15 15:40:00,109.56,109.63,109.56,109.59,14562.0,98.6115,98.6745,98.6115,98.6385,14562.0
2019-07-15 15:50:00,109.6,109.64,109.56,109.62,15024.0,98.6475,98.6835,98.6115,98.6655,15024.0
2019-07-16 09:30:00,109.63,109.63,109.5,109.56,13964.0,98.6745,98.6745,98.5575,98.6115,13964.0
2019-07-16 09:40:00,109.55,109.65,109.54,109.64,2561.0,98.6025,98.6925,98.5935,98.6835,2561.0
2019-07-16 09:50:00,109.66,109.66,109.61,109.64,885.0,98.7015,98.7015,98.6565,98.6835,885.0
2019-07-16 10:00:00,109.69,109.73,109.66,109.68,1664.0,98.7285,98.7645,98.7015,98.7195,1664.0
2019-07-16 10:10:00,109.7,109.76,109.7,109.75,136438.0,98.7375,98.7915,98.7375,98.7825,136438.0
2019-07-16 10:20:00,109.77,109.84,109.77,109.82,12953.0,98.8005,98.8635,98.8005,98.8455,12953.0
2019-07-16 10:30:00,109.85,109.85,109.78,109.79,4249.0,98.8725,98.8725,98.8095,98.8185,4249.0
2019-07-16 10:40:00,109.76,109.82,109.76,109.81,8957.0,98.7915,98.8455,98.7915,98.8365,8957.0
2019-07-16 10:50:00,109.72,109.79,109.7,109.79,11239.0,98.7555,98.8185,98.7375,98.8185,11239.0
2019-07-16 11:00:00,109.79,109.79,109.75,109.78,10933.0,98.8185,98.8185,98.7825,98.8095,10933.0
2019-07-16 11:10:00,109.76,109.77,109.73,109.76,2205.0,98.7915,98.8005,98.7645,98.7915,2205.0
2019-07-16 11:20:00,109.74,109.75,109.66,109.71,5107.0,98.7735,98.7825,98.7015,98.7465,5107.0
2019-07-16 11:30:00,109.71,109.75,109.7,109.71,4650.0,98.7465,98.7825,98.7375,98.7465,4650.0
2019-07-16 11:40:00,109.72,109.72,109.67,109.68,4019.0,98.7555,98.7555,98.7105,98.7195,4019.0
2019-07-16 11:50:00,109.66,109.69,109.57,109.58,21275.0,98.7015,98.7285,98.6205,98.6295,21275.0
2019-07-16 12:00:00,109.55,109.6,109.54,109.55,3883.0,98.6025,98.6475,98.5935,98.6025,3883.0
2019-07-16 12:10:00,109.53,109.56,109.42,109.42,3741.0,98.5845,98.6115,98.4855,98.4855,3741.0
2019-07-16 12:20:00,109.4,109.54,109.4,109.51,6196.0,98.4675,98.5935,98.4675,98.5665,6196.0
2019-07-16 12:30:00,109.47,109.56,109.43,109.52,8467.0,98.5305,98.6115,98.4945,98.5755,8467.0
2019-07-16 12:40:00,109.53,109.59,109.52,109.55,5342.0,98.5845,98.6385,98.5755,98.6025,5342.0
2019-07-16 12:50:00,109.52,109.53,109.44,109.48,3593.0,98.5755,98.5845,98.5035,98.5395,3593.0
2019-07-16 13:00:00,109.53,109.65,109.53,109.62,1245.0,98.5845,98.6925,98.5845,98.6655,1245.0
2019-07-16 13:10:00,109.61,109.67,109.61,109.66,3078.0,98.6565,98.7105,98.6565,98.7015,3078.0
2019-07-16 13:20:00,109.64,109.67,109.63,109.65,3362.0,98.6835,98.7105,98.6745,98.6925,3362.0
2019-07-16 13:30:00,109.65,109.66,109.61,109.63,4679.0,98.6925,98.7015,98.6565,98.6745,4679.0
2019-07-16 13:40:00,109.6,109.61,109.49,109.53,7525.0,98.6475,98.6565,98.5485,98.5845,7525.0
2019-07-16 13:50:00,109.51,109.51,109.38,109.38,6313.0,98.5665,98.5665,98.4495,98.4495,6313.0
2019-07-16 14:00:00,109.41,109.47,109.41,109.44,6883.0,98.4765,98.5305,98.4765,98.5035,6883.0
2019-07-16 14:10:00,109.44,109.47,109.4,109.41,5582.0,98.5035,98.5305,98.4675,98.4765,5582.0
2019-07-16 14:20:00,109.37,109.42,109.35,109.4,12229.0,98.4405,98.4855,98.4225,98.4675,12229.0
2019-07-16 14:30:00,109.41,109.45,109.34,109.45,6436.0,98.4765,98.5125,98.4135,98.5125,6436.0
2019-07-16 14:40:00,109.43,109.51,109.43,109.49,5125.0,98.4945,98.5665,98.4945,98.5485,5125.0
2019-07-16 14:50:00,109.48,109.53,109.46,109.47,7345.0,98.5395,98.5845,98.5215,98.5305,7345.0
2019-07-16 15:00:00,109.48,109.54,109.46,109.5,6888.0,98.5395,98.5935,98.5215,98.5575,6888.0
2019-07-16 15:10:00,109.51,109.55,109.5,109.53,35742.0,98.5665,98.6025,98.5575,98.5845,35742.0
2019-07-16 15:20:00,109.53,109.54,109.48,109.49,12392.0,98.5845,98.5935,98.5395,98.5485,12392.0
2019-07-16 15:30:00,109.52,109.56,109.51,109.54,18010.0,98.5755,98.6115,98.5665,98.5935,18010.0
2019-07-16 15:40:00,109.54,109.58,109.49,109.51,11107.0,98.5935,98.6295,98.5485,98.5665,11107.0
2019-07-16 15:50:00,109.53,109.55,109.45,109.45,13424.0,98.5845,98.6025,98.5125,98.5125,13424.0
2019-07-17 09:30:00,109.43,109.43,109.23,109.25,12664.0,98.4945,98.4945,98.3145,98.3325,12664.0
2019-07-17 09:40:00,109.25,109.27,108.99,109.05,11897.0,98.3325,98.3505,98.0985,98.1525,11897.0
2019-07-17 09:50:00,109.06,109.11,109.06,109.11,942.0,98.1615,98.2065,98.1615,98.2065,942.0
2019-07-17 10:00:00,109.15,109.18,109.11,109.13,1852.0,98.2425,98.2695,98.2065,98.2245,1852.0
2019-07-17 10:10:00,109.06,109.07,108.99,108.99,3060.0,98.1615,98.1705,98.0985,98.0985,3060.0
2019-07-17 10:20:00,109.04,109.04,108.98,109.02,2516.0,98.1435,98.1435,98.0895,98.1255,2516.0
2019-07-17 10:30:00,108.94,108.99,108.91,108.97,6881.0,98.0535,98.0985,98.0264,98.0805,6881.0
2019-07-17 10:40:00,108.94,108.94,108.79,108.81,3669.0,98.0535,98.0535,97.9184,97.9364,3669.0
2019-07-17 10:50:00,108.81,108.88,108.72,108.87,15543.0,97.9364,97.9994,97.8554,97.9904,15543.0
2019-07-17 11:00:00,108.9,108.98,108.88,108.88,2688.0,98.0174,98.0895,97.9994,97.9994,2688.0
2019-07-17 11:10:00,108.98,109.0,108.97,108.97,4368.0,98.0895,98.1075,98.0805,98.0805,4368.0
2019-07-17 11:20:00,108.98,109.0,108.96,108.97,5712.0,98.0895,98.1075,98.0715,98.0805,5712.0
2019-07-17 11:30:00,108.99,109.01,108.94,109.0,4244.0,98.0985,98.1165,98.0535,98.1075,4244.0
2019-07-17 11:40:00,109.0,109.08,109.0,109.08,4112.0,98.1075,98.1795,98.1075,98.1795,4112.0
2019-07-17 11:50:00,109.09,109.12,109.04,109.05,1565.0,98.1885,98.2155,98.1435,98.1525,1565.0
2019-07-17 12:00:00,109.05,109.05,109.02,109.03,1595.0,98.1525,98.1525,98.1255,98.1345,1595.0
2019-07-17 12:10:00,108.96,108.99,108.93,108.95,6344.0,98.0715,98.0985,98.0445,98.0625,6344.0
2019-07-17 12:20:00,108.96,108.96,108.91,108.93,4016.0,98.0715,98.0715,98.0264,98.0445,4016.0
2019-07-17 12:30:00,108.91,108.94,108.91,108.92,1181.0,98.0264,98.0535,98.0264,98.0355,1181.0
2019-07-17 12:40:00,108.93,108.94,108.9,108.9,910.0,98.0445,98.0535,98.0174,98.0174,910.0
2019-07-17 12:50:00,108.9,108.93,108.9,108.91,2924.0,98.0174,98.0445,98.0174,98.0264,2924.0
2019-07-17 13:00:00,108.91,108.93,108.88,108.9,3300.0,98.0264,98.0445,97.9994,98.0174,3300.0
2019-07-17 13:10:00,108.91,108.92,108.87,108.88,2802.0,98.0264,98.0355,97.9904,97.9994,2802.0
2019-07-17 13:20:00,108.88,108.91,108.88,108.9,4556.0,97.9994,98.0264,97.9994,98.0174,4556.0
2019-07-17 13:30:00,108.9,108.94,108.9,108.93,6277.0,98.0174,98.0535,98.0174,98.0445,6277.0
2019-07-17 13:40:00,108.99,108.99,108.94,108.95,30033.0,98.0985,98.0985,98.0535,98.0625,30033.0
2019-07-17 13:50:00,108.95,108.96,108.93,108.93,2316.0,98.0625,98.0715,98.0445,98.0445,2316.0
2019-07-17 14:00:00,108.92,108.93,108.81,108.81,3648.0,98.0355,98.0445,97.9364,97.9364,3648.0
2019-07-17 14:10:00,108.83,108.83,108.73,108.78,4987.0,97.9544,97.9544,97.8644,97.9094,4987.0
2019-07-17 14:20:00,108.78,108.81,108.77,108.78,4924.0,97.9094,97.9364,97.9004,97.9094,4924.0
2019-07-17 14:30:00,108.79,108.83,108.77,108.82,1389.0,97.9184,97.9544,97.9004,97.9454,1389.0
2019-07-17 14:40:00,108.83,108.83,108.74,108.8,11637.0,97.9544,97.9544,97.8734,97.9274,11637.0
2019-07-17 14:50:00,108.75,108.75,108.7,108.73,14948.0,97.8824,97.8824,97.8374,97.8644,14948.0
2019-07-17 15:00:00,108.71,108.72,108.59,108.7,6345.0,97.8464,97.8554,97.7384,97.8374,6345.0
2019-07-17 15:10:00,108.71,108.76,108.69,108.76,13821.0,97.8464,97.8914,97.8284,97.8914,13821.0
2019-07-17 15:20:00,108.74,108.74,108.55,108.55,5418.0,97.8734,97.8734,97.7024,97.7024,5418.0
2019-07-17 15:30:00,108.53,108.71,108.53,108.68,10261.0,97.6844,97.8464,97.6844,97.8194,10261.0
2019-07-17 15:40:00,108.68,108.7,108.63,108.68,28713.0,97.8194,97.8374,97.7744,97.8194,28713.0
2019-07-17 15:50:00,108.71,108.72,108.52,108.56,27081.0,97.8464,97.8554,97.6754,97.7114,27081.0
2019-07-18 09:30:00,108.31,108.38,108.19,108.38,8477.0,97.4864,97.5494,97.3784,97.5494,8477.0
2019-07-18 09:40:00,108.38,108.38,108.28,108.31,2537.0,97.5494,97.5494,97.4594,97.4864,2537.0
2019-07-18 09:50:00,108.26,108.36,108.25,108.33,9190.0,97.4414,97.5314,97.4324,97.5044,9190.0
2019-07-18 10:00:00,108.31,108.39,108.29,108.35,6598.0,97.4864,97.5584,97.4684,97.5224,6598.0
2019-07-18 10:10:00,108.39,108.45,108.37,108.44,4660.0,97.5584,97.6124,97.5404,97.6034,4660.0
2019-07-18 10:20:00,108.45,108.53,108.45,108.52,5309.0,97.6124,97.6844,97.6124,97.6754,5309.0
2019-07-18 10:30:00,108.53,108.58,108.48,108.52,3368.0,97.6844,97.7294,97.6394,97.6754,3368.0
2019-07-18 10:40:00,108.49,108.6,108.49,108.57,11225.0,97.6484,97.7474,97.6484,97.7204,11225.0
2019-07-18 10:50:00,108.56,108.58,108.5,108.58,5055.0,97.7114,97.7294,97.6574,97.7294,5055.0
2019-07-18 11:00:00,108.59,108.62,108.51,108.52,2097.0,97.7384,97.7654,97.6664,97.6754,2097.0
2019-07-18 11:10:00,108.53,108.54,108.47,108.49,1953.0,97.6844,97.6934,97.6304,97.6484,1953.0
2019-07-18 11:20:00,108.4,108.41,108.37,108.37,1666.0,97.5674,97.5764,97.5404,97.5404,1666.0
2019-07-18 11:30:00,108.37,108.37,108.23,108.27,4172.0,97.5404,97.5404,97.4144,97.4504,4172.0
2019-07-18 11:40:00,108.26,108.26,108.22,108.23,2911.0,97.4414,97.4414,97.4054,97.4144,2911.0
2019-07-18 11:50:00,108.27,108.3,108.27,108.29,2534.0,97.4504,97.4774,97.4504,97.4684,2534.0
2019-07-18 12:00:00,108.3,108.42,108.3,108.42,5493.0,97.4774,97.5854,97.4774,97.5854,5493.0
2019-07-18 12:10:00,108.48,108.51,108.47,108.51,3309.0,97.6394,97.6664,97.6304,97.6664,3309.0
2019-07-18 12:20:00,108.53,108.6,108.53,108.56,4769.0,97.6844,97.7474,97.6844,97.7114,4769.0
2019-07-18 12:30:00,108.57,108.62,108.57,108.6,3660.0,97.7204,97.7654,97.7204,97.7474,3660.0
2019-07-18 12:40:00,108.61,108.61,108.57,108.6,5473.0,97.7564,97.7564,97.7204,97.7474,5473.0
2019-07-18 12:50:00,108.58,108.61,108.55,108.57,4991.0,97.7294,97.7564,97.7024,97.7204,4991.0
2019-07-18 13:00:00,108.55,108.62,108.55,108.62,5254.0,97.7024,97.7654,97.7024,97.7654,5254.0
2019-07-18 13:10:00,108.63,108.68,108.62,108.67,4190.0,97.7744,97.8194,97.7654,97.8104,4190.0
2019-07-18 13:20:00,108.67,108.68,108.62,108.63,1948.0,97.8104,97.8194,97.7654,97.7744,1948.0
2019-07-18 13:30:00,108.62,108.67,108.6,108.66,7903.0,97.7654,97.8104,97.7474,97.8014,7903.0
2019-07-18 13:40:00,108.66,108.67,108.57,108.57,2615.0,97.8014,97.8104,97.7204,97.7204,2615.0
2019-07-18 13:50:00,108.57,108.6,108.54,108.6,4525.0,97.7204,97.7474,97.6934,97.7474,4525.0
2019-07-18 14:00:00,108.6,108.71,108.6,108.68,7369.0,97.7474,97.8464,97.7474,97.8194,7369.0
2019-07-18 14:10:00,108.7,108.78,108.68,108.77,8614.0,97.8374,97.9094,97.8194,97.9004,8614.0
2019-07-18 14:20:00,108.8,108.89,108.77,108.89,6474.0,97.9274,98.0084,97.9004,98.0084,6474.0
2019-07-18 14:30:00,108.86,108.93,108.85,108.91,1790.0,97.9814,98.0445,97.9724,98.0264,1790.0
2019-07-18 14:40:00,108.92,108.98,108.91,108.95,7697.0,98.0355,98.0895,98.0264,98.0625,7697.0
2019-07-18 14:50:00,108.92,109.0,108.92,108.99,3351.0,98.0355,98.1075,98.0355,98.0985,3351.0
2019-07-18 15:00:00,109.0,109.11,108.98,109.04,16232.0,98.1075,98.2065,98.0895,98.1435,16232.0
2019-07-18 15:10:00,109.01,109.03,108.94,108.95,6986.0,98.1165,98.1345,98.0535,98.0625,6986.0
2019-07-18 15:20:00,108.96,108.96,108.84,108.93,5631.0,98.0715,98.0715,97.9634,98.0445,5631.0
2019-07-18 15:30:00,108.91,108.96,108.88,108.96,7114.0,98.0264,98.0715,97.9994,98.0715,7114.0
2019-07-18 15:40:00,108.96,108.97,108.85,108.86,5749.0,98.0715,98.0805,97.9724,97.9814,5749.0
2019-07-18 15:50:00,108.87,108.95,108.82,108.94,24842.0,97.9904,98.0625,97.9454,98.0535,24842.0
2019-07-19 09:30:00,109.27,109.27,109.19,109.21,14222.0,98.3505,98.3505,98.2785,98.2965,14222.0
2019-07-19 09:40:00,109.38,109.41,109.26,109.27,5596.0,98.4495,98.4765,98.3415,98.3505,5596.0
2019-07-19 09:50:00,109.25,109.28,109.15,109.15,17559.0,98.3325,98.3595,98.2425,98.2425,17559.0
2019-07-19 10:00:00,109.23,109.24,109.12,109.12,2352.0,98.3145,98.3235,98.2155,98.2155,2352.0
2019-07-19 10:10:00,109.12,109.25,109.09,109.25,3786.0,98.2155,98.3325,98.1885,98.3325,3786.0
2019-07-19 10:20:00,109.27,109.27,109.12,109.13,2101.0,98.3505,98.3505,98.2155,98.2245,2101.0
2019-07-19 10:30:00,109.22,109.22,109.1,109.15,1597.0,98.3055,98.3055,98.1975,98.2425,1597.0
2019-07-19 10:40:00,109.15,109.15,109.0,109.01,14204.0,98.2425,98.2425,98.1075,98.1165,14204.0
2019-07-19 10:50:00,109.02,109.08,108.98,109.06,4674.0,98.1255,98.1795,98.0895,98.1615,4674.0
2019-07-19 11:00:00,109.07,109.09,109.02,109.07,5402.0,98.1705,98.1885,98.1255,98.1705,5402.0
2019-07-19 11:10:00,109.09,109.13,109.07,109.08,9259.0,98.1885,98.2245,98.1705,98.1795,9259.0
2019-07-19 11:20:00,109.11,109.11,109.03,109.04,7363.0,98.2065,98.2065,98.1345,98.1435,7363.0
2019-07-19 11:30:00,109.04,109.08,108.97,108.97,6168.0,98.1435,98.1795,98.0805,98.0805,6168.0
2019-07-19 11:40:00,108.9,108.92,108.85,108.85,1426.0,98.0174,98.0355,97.9724,97.9724,1426.0
2019-07-19 11:50:00,108.92,108.93,108.87,108.93,1994.0,98.0355,98.0445,97.9904,98.0445,1994.0
2019-07-19 12:00:00,108.99,109.09,108.98,109.09,6164.0,98.0985,98.1885,98.0895,98.1885,6164.0
2019-07-19 12:10:00,109.09,109.12,109.08,109.1,2285.0,98.1885,98.2155,98.1795,98.1975,2285.0
2019-07-19 12:20:00,109.09,109.12,109.03,109.12,2155.0,98.1885,98.2155,98.1345,98.2155,2155.0
2019-07-19 12:30:00,109.11,109.14,109.09,109.14,802.0,98.2065,98.2335,98.1885,98.2335,802.0
2019-07-19 12:40:00,109.13,109.14,109.09,109.12,6017.0,98.2245,98.2335,98.1885,98.2155,6017.0
2019-07-19 12:50:00,109.17,109.17,109.14,109.16,2750.0,98.2605,98.2605,98.2335,98.2515,2750.0
2019-07-19 13:00:00,109.15,109.16,109.1,109.13,12906.0,98.2425,98.2515,98.1975,98.2245,12906.0
2019-07-19 13:10:00,109.16,109.16,109.13,109.13,2731.0,98.2515,98.2515,98.2245,98.2245,2731.0
2019-07-19 13:20:00,109.12,109.15,109.11,109.12,4718.0,98.2155,98.2425,98.2065,98.2155,4718.0
2019-07-19 13:30:00,109.1,109.15,109.06,109.07,2663.0,98.1975,98.2425,98.1615,98.1705,2663.0
2019-07-19 13:40:00,109.07,109.11,109.06,109.11,2007.0,98.1705,98.2065,98.1615,98.2065,2007.0
2019-07-19 13:50:00,109.13,109.16,109.1,109.11,4619.0,98.2245,98.2515,98.1975,98.2065,4619.0
2019-07-19 14:00:00,109.14,109.2,109.07,109.07,45205.0,98.2335,98.2875,98.1705,98.1705,45205.0
2019-07-19 14:10:00,109.0,109.07,108.94,109.0,7300.0,98.1075,98.1705,98.0535,98.1075,7300.0
2019-07-19 14:20:00,109.01,109.03,108.88,108.9,9355.0,98.1165,98.1345,97.9994,98.0174,9355.0
2019-07-19 14:30:00,108.9,108.98,108.78,108.84,6883.0,98.0174,98.0895,97.9094,97.9634,6883.0
2019-07-19 14:40:00,108.86,108.88,108.82,108.87,4262.0,97.9814,97.9994,97.9454,97.9904,4262.0
2019-07-19 14:50:00,108.88,108.92,108.82,108.92,2496.0,97.9994,98.0355,97.9454,98.0355,2496.0
2019-07-19 15:00:00,108.86,108.87,108.71,108.75,3979.0,97.9814,97.9904,97.8464,97.8824,3979.0
2019-07-19 15:10:00,108.77,108.78,108.66,108.66,3825.0,97.9004,97.9094,97.8014,97.8014,3825.0
2019-07-19 15:20:00,108.64,108.74,108.56,108.7,6856.0,97.7834,97.8734,97.7114,97.8374,6856.0
2019-07-19 15:30:00,108.72,108.76,108.7,108.75,78244.0,97.8554,97.8914,97.8374,97.8824,78244.0
2019-07-19 15:40:00,108.75,108.88,108.61,108.63,13660.0,97.8824,97.9994,97.7564,97.7744,13660.0
2019-07-19 15:50:00,108.63,108.69,108.44,108.47,34361.0,97.7744,97.8284,97.6034,97.6304,34361.0
2019-07-22 09:30:00,108.68,108.8,108.58,108.67,16713.0,97.8194,97.9274,97.7294,97.8104,16713.0
2019-07-22 09:40:00,108.73,108.8,108.71,108.8,11112.0,97.8644,97.9274,97.8464,97.9274,11112.0
2019-07-22 09:50:00,108.8,108.82,108.74,108.77,2998.0,97.9274,97.9454,97.8734,97.9004,2998.0
2019-07-22 10:00:00,108.74,108.74,108.68,108.7,2999.0,97.8734,97.8734,97.8194,97.8374,2999.0
2019-07-22 10:10:00,108.66,108.69,108.61,108.61,2234.0,97.8014,97.8284,97.7564,97.7564,2234.0
2019-07-22 10:20:00,108.6,108.62,108.56,108.62,5349.0,97.7474,97.7654,97.7114,97.7654,5349.0
2019-07-22 10:30:00,108.65,108.68,108.53,108.6,4893.0,97.7924,97.8194,97.6844,97.7474,4893.0
2019-07-22 10:40:00,108.57,108.58,108.37,108.39,8528.0,97.7204,97.7294,97.5404,97.5584,8528.0
2019-07-22 10:50:00,108.39,108.42,108.35,108.4,2890.0,97.5584,97.5854,97.5224,97.5674,2890.0
2019-07-22 11:00:00,108.42,108.47,108.4,108.4,17829.0,97.5854,97.6304,97.5674,97.5674,17829.0
2019-07-22 11:10:00,108.4,108.4,108.33,108.38,13765.0,97.5674,97.5674,97.5044,97.5494,13765.0
2019-07-22 11:20:00,108.36,108.39,108.35,108.39,3703.0,97.5314,97.5584,97.5224,97.5584,3703.0
2019-07-22 11:30:00,108.42,108.58,108.37,108.58,17828.0,97.5854,97.7294,97.5404,97.7294,17828.0
2019-07-22 11:40:00,108.57,108.57,108.53,108.55,8041.0,97.7204,97.7204,97.6844,97.7024,8041.0
2019-07-22 11:50:00,108.54,108.59,108.54,108.58,7300.0,97.6934,97.7384,97.6934,97.7294,7300.0
2019-07-22 12:00:00,108.58,108.58,108.46,108.48,7900.0,97.7294,97.7294,97.6214,97.6394,7900.0
2019-07-22 12:10:00,108.49,108.59,108.48,108.56,8527.0,97.6484,97.7384,97.6394,97.7114,8527.0
2019-07-22 12:20:00,108.58,108.63,108.58,108.61,7202.0,97.7294,97.7744,97.7294,97.7564,7202.0
2019-07-22 12:30:00,108.61,108.64,108.59,108.61,6150.0,97.7564,97.7834,97.7384,97.7564,6150.0
2019-07-22 12:40:00,108.59,108.66,108.58,108.64,4548.0,97.7384,97.8014,97.7294,97.7834,4548.0
2019-07-22 12:50:00,108.63,108.74,108.63,108.71,13662.0,97.7744,97.8734,97.7744,97.8464,13662.0
2019-07-22 13:00:00,108.72,108.73,108.63,108.67,10094.0,97.8554,97.8644,97.7744,97.8104,10094.0
2019-07-22 13:10:00,108.66,108.71,108.66,108.68,4824.0,97.8014,97.8464,97.8014,97.8194,4824.0
2019-07-22 13:20:00,108.67,108.68,108.62,108.65,10531.0,97.8104,97.8194,97.7654,97.7924,10531.0
2019-07-22 13:30:00,108.64,108.69,108.64,108.69,8117.0,97.7834,97.8284,97.7834,97.8284,8117.0
2019-07-22 13:40:00,108.69,108.72,108.68,108.68,2375.0,97.8284,97.8554,97.8194,97.8194,2375.0
2019-07-22 13:50:00,108.68,108.69,108.66,108.68,2105.0,97.8194,97.8284,97.8014,97.8194,2105.0
2019-07-22 14:00:00,108.69,108.7,108.63,108.63,2291.0,97.8284,97.8374,97.7744,97.7744,2291.0
2019-07-22 14:10:00,108.63,108.68,108.61,108.64,6328.0,97.7744,97.8194,97.7564,97.7834,6328.0
2019-07-22 14:20:00,108.62,108.64,108.6,108.6,9434.0,97.7654,97.7834,97.7474,97.7474,9434.0
2019-07-22 14:30:00,108.6,108.61,108.54,108.56,10048.0,97.7474,97.7564,97.6934,97.7114,10048.0
2019-07-22 14:40:00,108.54,108.55,108.51,108.52,12131.0,97.6934,97.7024,97.6664,97.6754,12131.0
2019-07-22 14:50:00,108.53,108.56,108.53,108.55,5607.0,97.6844,97.7114,97.6844,97.7024,5607.0
2019-07-22 15:00:00,108.58,108.73,108.58,108.63,18245.0,97.7294,97.8644,97.7294,97.7744,18245.0
2019-07-22 15:10:00,108.62,108.64,108.57,108.58,2865.0,97.7654,97.7834,97.7204,97.7294,2865.0
2019-07-22 15:20:00,108.59,108.59,108.49,108.58,10391.0,97.7384,97.7384,97.6484,97.7294,10391.0
2019-07-22 15:30:00,108.58,108.58,108.45,108.46,11489.0,97.7294,97.7294,97.6124,97.6214,11489.0
2019-07-22 15:40:00,108.45,108.51,108.44,108.49,33902.0,97.6124,97.6664,97.6034,97.6484,33902.0
2019-07-22 15:50:00,108.5,108.53,108.46,108.5,24573.0,97.6574,97.6844,97.6214,97.6574,24573.0
2019-07-23 09:30:00,108.83,108.88,108.74,108.74,18403.0,97.9544,97.9994,97.8734,97.8734,18403.0
2019-07-23 09:40:00,108.83,108.91,108.79,108.82,6078.0,97.9544,98.0264,97.9184,97.9454,6078.0
2019-07-23 09:50:00,108.86,108.86,108.8,108.82,6014.0,97.9814,97.9814,97.9274,97.9454,6014.0
2019-07-23 10:00:00,108.8,108.85,108.76,108.76,4323.0,97.9274,97.9724,97.8914,97.8914,4323.0
2019-07-23 10:10:00,108.75,108.81,108.75,108.76,4163.0,97.8824,97.9364,97.8824,97.8914,4163.0
2019-07-23 10:20:00,108.73,108.78,108.71,108.75,2443.0,97.8644,97.9094,97.8464,97.8824,2443.0
2019-07-23 10:30:00,108.76,108.86,108.75,108.83,3050.0,97.8914,97.9814,97.8824,97.9544,3050.0
2019-07-23 10:40:00,108.85,108.88,108.82,108.84,34726.0,97.9724,97.9994,97.9454,97.9634,34726.0
2019-07-23 10:50:00,108.83,108.89,108.8,108.86,12016.0,97.9544,98.0084,97.9274,97.9814,12016.0
2019-07-23 11:00:00,108.84,108.85,108.72,108.75,21015.0,97.9634,97.9724,97.8554,97.8824,21015.0
2019-07-23 11:10:00,108.75,108.87,108.74,108.86,7482.0,97.8824,97.9904,97.8734,97.9814,7482.0
2019-07-23 11:20:00,108.86,108.93,108.82,108.84,6866.0,97.9814,98.0445,97.9454,97.9634,6866.0
2019-07-23 11:30:00,108.82,108.83,108.75,108.83,9652.0,97.9454,97.9544,97.8824,97.9544,9652.0
2019-07-23 11:40:00,108.81,108.82,108.77,108.8,5563.0,97.9364,97.9454,97.9004,97.9274,5563.0
2019-07-23 11:50:00,108.84,108.87,108.8,108.86,4517.0,97.9634,97.9904,97.9274,97.9814,4517.0
2019-07-23 12:00:00,108.85,108.9,108.84,108.9,10318.0,97.9724,98.0174,97.9634,98.0174,10318.0
2019-07-23 12:10:00,108.9,108.95,108.9,108.95,12834.0,98.0174,98.0625,98.0174,98.0625,12834.0
2019-07-23 12:20:00,108.96,109.0,108.91,108.93,16894.0,98.0715,98.1075,98.0264,98.0445,16894.0
2019-07-23 12:30:00,108.91,109.01,108.89,108.99,4016.0,98.0264,98.1165,98.0084,98.0985,4016.0
2019-07-23 12:40:00,108.99,109.01,108.96,109.01,2782.0,98.0985,98.1165,98.0715,98.1165,2782.0
2019-07-23 12:50:00,109.01,109.02,108.99,109.01,981.0,98.1165,98.1255,98.0985,98.1165,981.0
2019-07-23 13:00:00,109.03,109.03,108.98,109.0,9507.0,98.1345,98.1345,98.0895,98.1075,9507.0
2019-07-23 13:10:00,108.99,109.01,108.97,108.99,3836.0,98.0985,98.1165,98.0805,98.0985,3836.0
2019-07-23 13:20:00,109.02,109.05,108.99,109.0,4926.0,98.1255,98.1525,98.0985,98.1075,4926.0
2019-07-23 13:30:00,109.02,109.06,109.01,109.03,8771.0,98.1255,98.1615,98.1165,98.1345,8771.0
2019-07-23 13:40:00,109.04,109.28,109.02,109.17,22995.0,98.1435,98.3595,98.1255,98.2605,22995.0
2019-07-23 13:50:00,109.17,109.34,109.14,109.31,12798.0,98.2605,98.4135,98.2335,98.3865,12798.0
2019-07-23 14:00:00,109.33,109.33,109.24,109.25,2147.0,98.4045,98.4045,98.3235,98.3325,2147.0
2019-07-23 14:10:00,109.21,109.29,109.21,109.28,5551.0,98.2965,98.3685,98.2965,98.3595,5551.0
2019-07-23 14:20:00,109.28,109.29,109.25,109.25,4258.0,98.3595,98.3685,98.3325,98.3325,4258.0
2019-07-23 14:30:00,109.26,109.28,109.24,109.25,9118.0,98.3415,98.3595,98.3235,98.3325,9118.0
2019-07-23 14:40:00,109.25,109.35,109.25,109.34,11295.0,98.3325,98.4225,98.3325,98.4135,11295.0
2019-07-23 14:50:00,109.34,109.39,109.34,109.38,5809.0,98.4135,98.4585,98.4135,98.4495,5809.0
2019-07-23 15:00:00,109.39,109.4,109.34,109.4,4361.0,98.4585,98.4675,98.4135,98.4675,4361.0
2019-07-23 15:10:00,109.4,109.4,109.34,109.37,5379.0,98.4675,98.4675,98.4135,98.4405,5379.0
2019-07-23 15:20:00,109.37,109.43,109.36,109.37,4227.0,98.4405,98.4945,98.4315,98.4405,4227.0
2019-07-23 15:30:00,109.41,109.47,109.4,109.46,7881.0,98.4765,98.5305,98.4675,98.5215,7881.0
2019-07-23 15:40:00,109.46,109.48,109.4,109.41,21534.0,98.5215,98.5395,98.4675,98.4765,21534.0
2019-07-23 15:50:00,109.41,109.47,109.41,109.45,13365.0,98.4765,98.5305,98.4765,98.5125,13365.0
2019-07-24 09:30:00,109.31,109.54,109.18,109.54,12315.0,98.3865,98.5935,98.2695,98.5935,12315.0
2019-07-24 09:40:00,109.58,109.69,109.58,109.69,1929.0,98.6295,98.7285,98.6295,98.7285,1929.0
2019-07-24 09:50:00,109.67,109.74,109.57,109.6,9435.0,98.7105,98.7735,98.6205,98.6475,9435.0
2019-07-24 10:00:00,109.59,109.65,109.57,109.64,2174.0,98.6385,98.6925,98.6205,98.6835,2174.0
2019-07-24 10:10:00,109.67,109.67,109.61,109.67,7401.0,98.7105,98.7105,98.6565,98.7105,7401.0
2019-07-24 10:20:00,109.67,109.67,109.63,109.64,11391.0,98.7105,98.7105,98.6745,98.6835,11391.0
2019-07-24 10:30:00,109.67,109.79,109.67,109.79,7959.0,98.7105,98.8185,98.7105,98.8185,7959.0
2019-07-24 10:40:00,109.8,109.8,109.7,109.71,5483.0,98.8275,98.8275,98.7375,98.7465,5483.0
2019-07-24 10:50:00,109.69,109.73,109.63,109.73,4352.0,98.7285,98.7645,98.6745,98.7645,4352.0
2019-07-24 11:00:00,109.71,109.74,109.59,109.63,8473.0,98.7465,98.7735,98.6385,98.6745,8473.0
2019-07-24 11:10:00,109.69,109.69,109.61,109.62,6711.0,98.7285,98.7285,98.6565,98.6655,6711.0
2019-07-24 11:20:00,109.63,109.63,109.55,109.61,2921.0,98.6745,98.6745,98.6025,98.6565,2921.0
2019-07-24 11:30:00,109.62,109.69,109.56,109.69,6857.0,98.6655,98.7285,98.6115,98.7285,6857.0
2019-07-24 11:40:00,109.68,109.69,109.6,109.66,4004.0,98.7195,98.7285,98.6475,98.7015,4004.0
2019-07-24 11:50:00,109.64,109.65,109.59,109.59,1581.0,98.6835,98.6925,98.6385,98.6385,1581.0
2019-07-24 12:00:00,109.62,109.64,109.6,109.63,2258.0,98.6655,98.6835,98.6475,98.6745,2258.0
2019-07-24 12:10:00,109.64,109.65,109.64,109.64,1332.0,98.6835,98.6925,98.6835,98.6835,1332.0
2019-07-24 12:20:00,109.64,109.76,109.64,109.71,3306.0,98.6835,98.7915,98.6835,98.7465,3306.0
2019-07-24 12:30:00,109.72,109.79,109.72,109.74,7992.0,98.7555,98.8185,98.7555,98.7735,7992.0
2019-07-24 12:40:00,109.81,109.85,109.81,109.84,1974.0,98.8365,98.8725,98.8365,98.8635,1974.0
2019-07-24 12:50:00,109.85,109.91,109.84,109.89,7096.0,98.8725,98.9265,98.8635,98.9085,7096.0
2019-07-24 13:00:00,109.91,109.92,109.86,109.88,3622.0,98.9265,98.9355,98.8815,98.8995,3622.0
2019-07-24 13:10:00,109.89,109.91,109.87,109.89,2661.0,98.9085,98.9265,98.8905,98.9085,2661.0
2019-07-24 13:20:00,109.9,109.94,109.89,109.9,11660.0,98.9175,98.9535,98.9085,98.9175,11660.0
2019-07-24 13:30:00,109.92,109.95,109.9,109.93,3991.0,98.9355,98.9625,98.9175,98.9445,3991.0
2019-07-24 13:40:00,109.92,109.95,109.91,109.94,2857.0,98.9355,98.9625,98.9265,98.9535,2857.0
2019-07-24 13:50:00,109.93,109.95,109.91,109.94,4805.0,98.9445,98.9625,98.9265,98.9535,4805.0
2019-07-24 14:00:00,109.93,110.01,109.93,109.95,19762.0,98.9445,99.0165,98.9445,98.9625,19762.0
2019-07-24 14:10:00,109.96,110.03,109.93,110.02,24169.0,98.9715,99.0345,98.9445,99.0255,24169.0
2019-07-24 14:20:00,110.02,110.04,110.0,110.03,10809.0,99.0255,99.0435,99.0075,99.0345,10809.0
2019-07-24 14:30:00,110.03,110.08,110.02,110.03,2782.0,99.0345,99.0795,99.0255,99.0345,2782.0
2019-07-24 14:40:00,110.02,110.02,109.98,110.01,3731.0,99.0255,99.0255,98.9895,99.0165,3731.0
2019-07-24 14:50:00,110.01,110.07,110.01,110.06,8921.0,99.0165,99.0705,99.0165,99.0615,8921.0
2019-07-24 15:00:00,110.04,110.06,110.0,110.0,4132.0,99.0435,99.0615,99.0075,99.0075,4132.0
2019-07-24 15:10:00,110.04,110.1,110.03,110.08,10494.0,99.0435,99.0975,99.0345,99.0795,10494.0
2019-07-24 15:20:00,110.08,110.15,110.07,110.14,7841.0,99.0795,99.1425,99.0705,99.1335,7841.0
2019-07-24 15:30:00,110.14,110.19,110.14,110.17,23384.0,99.1335,99.1785,99.1335,99.1605,23384.0
2019-07-24 15:40:00,110.18,110.22,110.17,110.2,22443.0,99.1695,99.2055,99.1605,99.1875,22443.0
2019-07-24 15:50:00,110.21,110.24,110.13,110.19,22366.0,99.1965,99.2235,99.1245,99.1785,22366.0
2019-07-25 09:30:00,110.0,110.0,109.74,109.82,10398.0,99.0075,99.0075,98.7735,98.8455,10398.0
2019-07-25 09:40:00,109.85,109.85,109.47,109.5,76457.0,98.8725,98.8725,98.5305,98.5575,76457.0
2019-07-25 09:50:00,109.54,109.56,109.47,109.56,5858.0,98.5935,98.6115,98.5305,98.6115,5858.0
2019-07-25 10:00:00,109.57,109.73,109.56,109.65,7555.0,98.6205,98.7645,98.6115,98.6925,7555.0
2019-07-25 10:10:00,109.67,109.75,109.67,109.74,7837.0,98.7105,98.7825,98.7105,98.7735,7837.0
2019-07-25 10:20:00,109.73,109.74,109.62,109.7,2151.0,98.7645,98.7735,98.6655,98.7375,2151.0
2019-07-25 10:30:00,109.75,109.85,109.72,109.84,17556.0,98.7825,98.8725,98.7555,98.8635,17556.0
2019-07-25 10:40:00,109.84,109.89,109.78,109.84,21642.0,98.8635,98.9085,98.8095,98.8635,21642.0
2019-07-25 10:50:00,109.86,109.86,109.75,109.81,27222.0,98.8815,98.8815,98.7825,98.8365,27222.0
2019-07-25 11:00:00,109.82,109.88,109.81,109.84,4091.0,98.8455,98.8995,98.8365,98.8635,4091.0
2019-07-25 11:10:00,109.87,109.9,109.77,109.78,12557.0,98.8905,98.9175,98.8005,98.8095,12557.0
2019-07-25 11:20:00,109.75,109.79,109.72,109.77,6092.0,98.7825,98.8185,98.7555,98.8005,6092.0
2019-07-25 11:30:00,109.71,109.71,109.62,109.64,3880.0,98.7465,98.7465,98.6655,98.6835,3880.0
2019-07-25 11:40:00,109.67,109.67,109.53,109.53,6539.0,98.7105,98.7105,98.5845,98.5845,6539.0
2019-07-25 11:50:00,109.54,109.55,109.46,109.54,6395.0,98.5935,98.6025,98.5215,98.5935,6395.0
2019-07-25 12:00:00,109.51,109.52,109.45,109.46,8131.0,98.5665,98.5755,98.5125,98.5215,8131.0
2019-07-25 12:10:00,109.46,109.52,109.43,109.51,5291.0,98.5215,98.5755,98.4945,98.5665,5291.0
2019-07-25 12:20:00,109.55,109.56,109.5,109.54,6084.0,98.6025,98.6115,98.5575,98.5935,6084.0
2019-07-25 12:30:00,109.53,109.53,109.39,109.39,11924.0,98.5845,98.5845,98.4585,98.4585,11924.0
2019-07-25 12:40:00,109.3,109.34,109.23,109.34,5486.0,98.3775,98.4135,98.3145,98.4135,5486.0
2019-07-25 12:50:00,109.38,109.39,109.3,109.39,5272.0,98.4495,98.4585,98.3775,98.4585,5272.0
2019-07-25 13:00:00,109.34,109.4,109.25,109.39,2512.0,98.4135,98.4675,98.3325,98.4585,2512.0
2019-07-25 13:10:00,109.36,109.41,109.33,109.41,3015.0,98.4315,98.4765,98.4045,98.4765,3015.0
2019-07-25 13:20:00,109.35,109.38,109.28,109.38,4865.0,98.4225,98.4495,98.3595,98.4495,4865.0
2019-07-25 13:30:00,109.44,109.48,109.42,109.47,5737.0,98.5035,98.5395,98.4855,98.5305,5737.0
2019-07-25 13:40:00,109.51,109.56,109.51,109.55,1940.0,98.5665,98.6115,98.5665,98.6025,1940.0
2019-07-25 13:50:00,109.53,109.53,109.41,109.41,5899.0,98.5845,98.5845,98.4765,98.4765,5899.0
2019-07-25 14:00:00,109.45,109.52,109.44,109.48,3228.0,98.5125,98.5755,98.5035,98.5395,3228.0
2019-07-25 14:10:00,109.52,109.6,109.52,109.55,3788.0,98.5755,98.6475,98.5755,98.6025,3788.0
2019-07-25 14:20:00,109.57,109.58,109.52,109.52,4850.0,98.6205,98.6295,98.5755,98.5755,4850.0
2019-07-25 14:30:00,109.49,109.54,109.46,109.46,5222.0,98.5485,98.5935,98.5215,98.5215,5222.0
2019-07-25 14:40:00,109.43,109.47,109.37,109.4,3985.0,98.4945,98.5305,98.4405,98.4675,3985.0
2019-07-25 14:50:00,109.39,109.39,109.33,109.35,5151.0,98.4585,98.4585,98.4045,98.4225,5151.0
2019-07-25 15:00:00,109.32,109.41,109.25,109.29,8749.0,98.3955,98.4765,98.3325,98.3685,8749.0
2019-07-25 15:10:00,109.26,109.35,109.26,109.34,8638.0,98.3415,98.4225,98.3415,98.4135,8638.0
2019-07-25 15:20:00,109.34,109.41,109.31,109.41,6635.0,98.4135,98.4765,98.3865,98.4765,6635.0
2019-07-25 15:30:00,109.43,109.47,109.39,109.39,3970.0,98.4945,98.5305,98.4585,98.4585,3970.0
2019-07-25 15:40:00,109.37,109.47,109.37,109.47,7294.0,98.4405,98.5305,98.4405,98.5305,7294.0
2019-07-25 15:50:00,109.45,109.54,109.35,109.47,29777.0,98.5125,98.5935,98.4225,98.5305,29777.0
2019-07-26 09:30:00,109.63,109.66,109.48,109.48,18573.0,98.6745,98.7015,98.5395,98.5395,18573.0
2019-07-26 09:40:00,109.63,109.71,109.52,109.58,25222.0,98.6745,98.7465,98.5755,98.6295,25222.0
2019-07-26 09:50:00,109.63,109.74,109.63,109.7,4483.0,98.6745,98.7735,98.6745,98.7375,4483.0
2019-07-26 10:00:00,109.69,109.73,109.68,109.71,10647.0,98.7285,98.7645,98.7195,98.7465,10647.0
2019-07-26 10:10:00,109.71,109.75,109.71,109.73,14474.0,98.7465,98.7825,98.7465,98.7645,14474.0
2019-07-26 10:20:00,109.73,109.74,109.67,109.68,7496.0,98.7645,98.7735,98.7105,98.7195,7496.0
2019-07-26 10:30:00,109.66,109.73,109.65,109.72,2256.0,98.7015,98.7645,98.6925,98.7555,2256.0
2019-07-26 10:40:00,109.71,109.77,109.67,109.77,5349.0,98.7465,98.8005,98.7105,98.8005,5349.0
2019-07-26 10:50:00,109.76,109.78,109.75,109.77,4653.0,98.7915,98.8095,98.7825,98.8005,4653.0
2019-07-26 11:00:00,109.74,109.81,109.74,109.76,17968.0,98.7735,98.8365,98.7735,98.7915,17968.0
2019-07-26 11:10:00,109.76,109.79,109.73,109.79,6217.0,98.7915,98.8185,98.7645,98.8185,6217.0
2019-07-26 11:20:00,109.74,109.81,109.74,109.81,2595.0,98.7735,98.8365,98.7735,98.8365,2595.0
2019-07-26 11:30:00,109.8,109.82,109.79,109.81,1645.0,98.8275,98.8455,98.8185,98.8365,1645.0
2019-07-26 11:40:00,109.82,109.82,109.78,109.79,3705.0,98.8455,98.8455,98.8095,98.8185,3705.0
2019-07-26 11:50:00,109.81,109.86,109.81,109.86,558114.0,98.8365,98.8815,98.8365,98.8815,558114.0
2019-07-26 12:00:00,109.86,109.87,109.84,109.87,2689.0,98.8815,98.8905,98.8635,98.8905,2689.0
2019-07-26 12:10:00,109.88,109.88,109.81,109.81,2098.0,98.8995,98.8995,98.8365,98.8365,2098.0
2019-07-26 12:20:00,109.82,109.85,109.81,109.84,3123.0,98.8455,98.8725,98.8365,98.8635,3123.0
2019-07-26 12:30:00,109.85,109.85,109.82,109.84,10899.0,98.8725,98.8725,98.8455,98.8635,10899.0
2019-07-26 12:40:00,109.83,109.86,109.82,109.84,127698.0,98.8545,98.8815,98.8455,98.8635,127698.0
2019-07-26 12:50:00,109.85,109.88,109.83,109.87,31523.0,98.8725,98.8995,98.8545,98.8905,31523.0
2019-07-26 13:00:00,109.86,109.88,109.86,109.88,6580.0,98.8815,98.8995,98.8815,98.8995,6580.0
2019-07-26 13:10:00,109.89,109.91,109.87,109.87,2903.0,98.9085,98.9265,98.8905,98.8905,2903.0
2019-07-26 13:20:00,109.89,109.91,109.85,109.85,6231.0,98.9085,98.9265,98.8725,98.8725,6231.0
2019-07-26 13:30:00,109.85,109.88,109.84,109.88,2036.0,98.8725,98.8995,98.8635,98.8995,2036.0
2019-07-26 13:40:00,109.87,109.87,109.82,109.82,3089.0,98.8905,98.8905,98.8455,98.8455,3089.0
2019-07-26 13:50:00,109.84,109.87,109.83,109.84,38675.0,98.8635,98.8905,98.8545,98.8635,38675.0
2019-07-26 14:00:00,109.85,109.88,109.83,109.88,4633.0,98.8725,98.8995,98.8545,98.8995,4633.0
2019-07-26 14:10:00,109.9,109.9,109.87,109.88,4575.0,98.9175,98.9175,98.8905,98.8995,4575.0
2019-07-26 14:20:00,109.87,109.89,109.87,109.88,4093.0,98.8905,98.9085,98.8905,98.8995,4093.0
2019-07-26 14:30:00,109.89,109.94,109.89,109.91,56171.0,98.9085,98.9535,98.9085,98.9265,56171.0
2019-07-26 14:40:00,109.91,109.99,109.91,109.99,6018.0,98.9265,98.9985,98.9265,98.9985,6018.0
2019-07-26 14:50:00,109.97,110.01,109.97,110.01,3675.0,98.9805,99.0165,98.9805,99.0165,3675.0
2019-07-26 15:00:00,110.01,110.04,109.98,110.01,7157.0,99.0165,99.0435,98.9895,99.0165,7157.0
2019-07-26 15:10:00,110.0,110.03,109.99,110.02,9491.0,99.0075,99.0345,98.9985,99.0255,9491.0
2019-07-26 15:20:00,110.01,110.04,110.0,110.01,9968.0,99.0165,99.0435,99.0075,99.0165,9968.0
2019-07-26 15:30:00,110.02,110.07,110.02,110.07,7421.0,99.0255,99.0705,99.0255,99.0705,7421.0
2019-07-26 15:40:00,110.06,110.06,110.01,110.03,4122.0,99.0615,99.0615,99.0165,99.0345,4122.0
2019-07-26 15:50:00,110.03,110.06,109.99,110.0,14848.0,99.0345,99.0615,98.9985,99.0075,14848.0
2019-07-29 09:30:00,110.02,110.02,109.83,109.83,8933.0,99.0255,99.0255,98.8545,98.8545,8933.0
2019-07-29 09:40:00,109.82,109.82,109.73,109.8,25800.0,98.8455,98.8455,98.7645,98.8275,25800.0
2019-07-29 09:50:00,109.78,109.78,109.68,109.68,13493.0,98.8095,98.8095,98.7195,98.7195,13493.0
2019-07-29 10:00:00,109.66,109.66,109.59,109.6,5974.0,98.7015,98.7015,98.6385,98.6475,5974.0
2019-07-29 10:10:00,109.6,109.67,109.57,109.66,7862.0,98.6475,98.7105,98.6205,98.7015,7862.0
2019-07-29 10:20:00,109.66,109.68,109.63,109.66,1566.0,98.7015,98.7195,98.6745,98.7015,1566.0
2019-07-29 10:30:00,109.62,109.64,109.55,109.56,5059.0,98.6655,98.6835,98.6025,98.6115,5059.0
2019-07-29 10:40:00,109.55,109.68,109.55,109.67,10304.0,98.6025,98.7195,98.6025,98.7105,10304.0
2019-07-29 10:50:00,109.67,109.69,109.62,109.63,5613.0,98.7105,98.7285,98.6655,98.6745,5613.0
2019-07-29 11:00:00,109.66,109.68,109.61,109.68,4879.0,98.7015,98.7195,98.6565,98.7195,4879.0
2019-07-29 11:10:00,109.68,109.7,109.63,109.68,15913.0,98.7195,98.7375,98.6745,98.7195,15913.0
2019-07-29 11:20:00,109.66,109.7,109.65,109.67,2755.0,98.7015,98.7375,98.6925,98.7105,2755.0
2019-07-29 11:30:00,109.66,109.72,109.64,109.71,3848.0,98.7015,98.7555,98.6835,98.7465,3848.0
2019-07-29 11:40:00,109.72,109.76,109.71,109.71,5766.0,98.7555,98.7915,98.7465,98.7465,5766.0
2019-07-29 11:50:00,109.72,109.75,109.72,109.73,2885.0,98.7555,98.7825,98.7555,98.7645,2885.0
2019-07-29 12:00:00,109.71,109.72,109.65,109.65,3288.0,98.7465,98.7555,98.6925,98.6925,3288.0
2019-07-29 12:10:00,109.64,109.64,109.6,109.64,1613.0,98.6835,98.6835,98.6475,98.6835,1613.0
2019-07-29 12:20:00,109.66,109.7,109.64,109.69,3324.0,98.7015,98.7375,98.6835,98.7285,3324.0
2019-07-29 12:30:00,109.69,109.71,109.66,109.66,1989.0,98.7285,98.7465,98.7015,98.7015,1989.0
2019-07-29 12:40:00,109.66,109.68,109.64,109.67,8707.0,98.7015,98.7195,98.6835,98.7105,8707.0
2019-07-29 12:50:00,109.67,109.73,109.65,109.73,2003.0,98.7105,98.7645,98.6925,98.7645,2003.0
2019-07-29 13:00:00,109.74,109.75,109.66,109.68,6680.0,98.7735,98.7825,98.7015,98.7195,6680.0
2019-07-29 13:10:00,109.7,109.76,109.69,109.73,6271.0,98.7375,98.7915,98.7285,98.7645,6271.0
2019-07-29 13:20:00,109.74,109.74,109.71,109.73,5531.0,98.7735,98.7735,98.7465,98.7645,5531.0
2019-07-29 13:30:00,109.73,109.75,109.73,109.75,4015.0,98.7645,98.7825,98.7645,98.7825,4015.0
2019-07-29 13:40:00,109.74,109.74,109.68,109.7,2332.0,98.7735,98.7735,98.7195,98.7375,2332.0
2019-07-29 13:50:00,109.68,109.69,109.66,109.68,2336.0,98.7195,98.7285,98.7015,98.7195,2336.0
2019-07-29 14:00:00,109.68,109.69,109.61,109.64,1715.0,98.7195,98.7285,98.6565,98.6835,1715.0
2019-07-29 14:10:00,109.65,109.7,109.64,109.69,2677.0,98.6925,98.7375,98.6835,98.7285,2677.0
2019-07-29 14:20:00,109.69,109.74,109.69,109.73,9264.0,98.7285,98.7735,98.7285,98.7645,9264.0
2019-07-29 14:30:00,109.73,109.73,109.67,109.67,11844.0,98.7645,98.7645,98.7105,98.7105,11844.0
2019-07-29 14:40:00,109.68,109.68,109.63,109.64,3244.0,98.7195,98.7195,98.6745,98.6835,3244.0
2019-07-29 14:50:00,109.65,109.71,109.64,109.69,7039.0,98.6925,98.7465,98.6835,98.7285,7039.0
2019-07-29 15:00:00,109.69,109.71,109.67,109.7,6859.0,98.7285,98.7465,98.7105,98.7375,6859.0
2019-07-29 15:10:00,109.7,109.7,109.62,109.65,7149.0,98.7375,98.7375,98.6655,98.6925,7149.0
2019-07-29 15:20:00,109.69,109.71,109.64,109.64,4818.0,98.7285,98.7465,98.6835,98.6835,4818.0
2019-07-29 15:30:00,109.65,109.7,109.65,109.7,5426.0,98.6925,98.7375,98.6925,98.7375,5426.0
2019-07-29 15:40:00,109.69,109.77,109.69,109.75,11636.0,98.7285,98.8005,98.7285,98.7825,11636.0
2019-07-29 15:50:00,109.76,109.8,109.71,109.71,217119.0,98.7915,98.8275,98.7465,98.7465,217119.0
2019-07-30 09:30:00,109.11,109.19,108.87,109.16,8582.0,98.2065,98.2785,97.9904,98.2515,8582.0
2019-07-30 09:40:00,108.97,109.18,108.97,109.18,1363.0,98.0805,98.2695,98.0805,98.2695,1363.0
2019-07-30 09:50:00,109.2,109.27,109.19,109.25,6728.0,98.2875,98.3505,98.2785,98.3325,6728.0
2019-07-30 10:00:00,109.18,109.33,109.18,109.33,3139.0,98.2695,98.4045,98.2695,98.4045,3139.0
2019-07-30 10:10:00,109.33,109.33,109.24,109.33,4562.0,98.4045,98.4045,98.3235,98.4045,4562.0
2019-07-30 10:20:00,109.31,109.36,109.29,109.36,2846.0,98.3865,98.4315,98.3685,98.4315,2846.0
2019-07-30 10:30:00,109.45,109.46,109.4,109.42,3091.0,98.5125,98.5215,98.4675,98.4855,3091.0
2019-07-30 10:40:00,109.44,109.49,109.4,109.42,3040.0,98.5035,98.5485,98.4675,98.4855,3040.0
2019-07-30 10:50:00,109.41,109.49,109.41,109.42,2410.0,98.4765,98.5485,98.4765,98.4855,2410.0
2019-07-30 11:00:00,109.45,109.52,109.43,109.52,2889.0,98.5125,98.5755,98.4945,98.5755,2889.0
2019-07-30 11:10:00,109.49,109.54,109.48,109.52,2081.0,98.5485,98.5935,98.5395,98.5755,2081.0
2019-07-30 11:20:00,109.53,109.53,109.53,109.53,100.0,98.5845,98.5845,98.5845,98.5845,100.0
2019-07-30 11:30:00,109.59,109.6,109.56,109.56,2101.0,98.6385,98.6475,98.6115,98.6115,2101.0
2019-07-30 11:40:00,109.56,109.58,109.53,109.54,1901.0,98.6115,98.6295,98.5845,98.5935,1901.0
2019-07-30 11:50:00,109.51,109.55,109.47,109.52,2897.0,98.5665,98.6025,98.5305,98.5755,2897.0
2019-07-30 12:00:00,109.48,109.55,109.46,109.55,3801.0,98.5395,98.6025,98.5215,98.6025,3801.0
2019-07-30 12:10:00,109.53,109.58,109.52,109.57,2362.0,98.5845,98.6295,98.5755,98.6205,2362.0
2019-07-30 12:20:00,109.55,109.58,109.53,109.57,1636.0,98.6025,98.6295,98.5845,98.6205,1636.0
2019-07-30 12:30:00,109.58,109.61,109.57,109.58,2818.0,98.6295,98.6565,98.6205,98.6295,2818.0
2019-07-30 12:40:00,109.61,109.63,109.57,109.59,6989.0,98.6565,98.6745,98.6205,98.6385,6989.0
2019-07-30 12:50:00,109.58,109.59,109.5,109.52,6566.0,98.6295,98.6385,98.5575,98.5755,6566.0
2019-07-30 13:00:00,109.53,109.54,109.5,109.51,4759.0,98.5845,98.5935,98.5575,98.5665,4759.0
2019-07-30 13:10:00,109.52,109.54,109.51,109.53,2235.0,98.5755,98.5935,98.5665,98.5845,2235.0
2019-07-30 13:20:00,109.52,109.54,109.5,109.51,2571.0,98.5755,98.5935,98.5575,98.5665,2571.0
2019-07-30 13:30:00,109.53,109.56,109.52,109.55,1826.0,98.5845,98.6115,98.5755,98.6025,1826.0
2019-07-30 13:40:00,109.54,109.55,109.53,109.55,5944.0,98.5935,98.6025,98.5845,98.6025,5944.0
2019-07-30 13:50:00,109.56,109.59,109.56,109.59,7354.0,98.6115,98.6385,98.6115,98.6385,7354.0
2019-07-30 14:00:00,109.62,109.71,109.62,109.65,5765.0,98.6655,98.7465,98.6655,98.6925,5765.0
2019-07-30 14:10:00,109.67,109.74,109.66,109.74,5871.0,98.7105,98.7735,98.7015,98.7735,5871.0
2019-07-30 14:20:00,109.74,109.75,109.68,109.68,3662.0,98.7735,98.7825,98.7195,98.7195,3662.0
2019-07-30 14:30:00,109.72,109.73,109.7,109.72,3565.0,98.7555,98.7645,98.7375,98.7555,3565.0
2019-07-30 14:40:00,109.73,109.74,109.69,109.72,4611.0,98.7645,98.7735,98.7285,98.7555,4611.0
2019-07-30 14:50:00,109.71,109.72,109.67,109.68,4105.0,98.7465,98.7555,98.7105,98.7195,4105.0
2019-07-30 15:00:00,109.7,109.73,109.65,109.66,10074.0,98.7375,98.7645,98.6925,98.7015,10074.0
2019-07-30 15:10:00,109.66,109.72,109.66,109.69,24537.0,98.7015,98.7555,98.7015,98.7285,24537.0
2019-07-30 15:20:00,109.68,109.68,109.62,109.62,7269.0,98.7195,98.7195,98.6655,98.6655,7269.0
2019-07-30 15:30:00,109.64,109.66,109.61,109.62,9340.0,98.6835,98.7015,98.6565,98.6655,9340.0
2019-07-30 15:40:00,109.61,109.69,109.59,109.69,6462.0,98.6565,98.7285,98.6385,98.7285,6462.0
2019-07-30 15:50:00,109.69,109.78,109.63,109.78,27284.0,98.7285,98.8095,98.6745,98.8095,27284.0
2019-07-31 09:30:00,109.75,109.8,109.68,109.68,7937.0,98.7825,98.8275,98.7195,98.7195,7937.0
2019-07-31 09:40:00,109.67,109.74,109.64,109.65,3976.0,98.7105,98.7735,98.6835,98.6925,3976.0
2019-07-31 09:50:00,109.67,109.71,109.66,109.68,2697.0,98.7105,98.7465,98.7015,98.7195,2697.0
2019-07-31 10:00:00,109.67,109.67,109.63,109.63,1230.0,98.7105,98.7105,98.6745,98.6745,1230.0
2019-07-31 10:10:00,109.65,109.67,109.63,109.63,3592.0,98.6925,98.7105,98.6745,98.6745,3592.0
2019-07-31 10:20:00,109.62,109.63,109.53,109.54,2101.0,98.6655,98.6745,98.5845,98.5935,2101.0
2019-07-31 10:30:00,109.55,109.56,109.48,109.53,4496.0,98.6025,98.6115,98.5395,98.5845,4496.0
2019-07-31 10:40:00,109.56,109.57,109.53,109.56,1582.0,98.6115,98.6205,98.5845,98.6115,1582.0
2019-07-31 10:50:00,109.55,109.62,109.55,109.61,3371.0,98.6025,98.6655,98.6025,98.6565,3371.0
2019-07-31 11:00:00,109.62,109.7,109.61,109.68,3242.0,98.6655,98.7375,98.6565,98.7195,3242.0
2019-07-31 11:10:00,109.69,109.75,109.69,109.74,2662.0,98.7285,98.7825,98.7285,98.7735,2662.0
2019-07-31 11:20:00,109.75,109.8,109.75,109.78,3721.0,98.7825,98.8275,98.7825,98.8095,3721.0
2019-07-31 11:30:00,109.78,109.81,109.76,109.8,4300.0,98.8095,98.8365,98.7915,98.8275,4300.0
2019-07-31 11:40:00,109.82,109.85,109.82,109.85,683.0,98.8455,98.8725,98.8455,98.8725,683.0
2019-07-31 11:50:00,109.84,109.88,109.84,109.84,3378.0,98.8635,98.8995,98.8635,98.8635,3378.0
2019-07-31 12:00:00,109.85,109.87,109.85,109.87,4931.0,98.8725,98.8905,98.8725,98.8905,4931.0
2019-07-31 12:10:00,109.84,109.86,109.81,109.83,3618.0,98.8635,98.8815,98.8365,98.8545,3618.0
2019-07-31 12:20:00,109.81,109.83,109.8,109.8,3508.0,98.8365,98.8545,98.8275,98.8275,3508.0
2019-07-31 12:30:00,109.83,109.83,109.77,109.79,15191.0,98.8545,98.8545,98.8005,98.8185,15191.0
2019-07-31 12:40:00,109.78,109.82,109.76,109.8,6006.0,98.8095,98.8455,98.7915,98.8275,6006.0
2019-07-31 12:50:00,109.8,109.82,109.77,109.82,2692.0,98.8275,98.8455,98.8005,98.8455,2692.0
2019-07-31 13:00:00,109.83,109.85,109.82,109.84,1056.0,98.8545,98.8725,98.8455,98.8635,1056.0
2019-07-31 13:10:00,109.87,109.87,109.82,109.84,1863.0,98.8905,98.8905,98.8455,98.8635,1863.0
2019-07-31 13:20:00,109.84,109.91,109.84,109.87,5563.0,98.8635,98.9265,98.8635,98.8905,5563.0
2019-07-31 13:30:00,109.88,109.9,109.84,109.85,4363.0,98.8995,98.9175,98.8635,98.8725,4363.0
2019-07-31 13:40:00,109.86,109.88,109.84,109.85,2795.0,98.8815,98.8995,98.8635,98.8725,2795.0
2019-07-31 13:50:00,109.83,109.88,109.74,109.87,13126.0,98.8545,98.8995,98.7735,98.8905,13126.0
2019-07-31 14:00:00,109.77,109.79,109.44,109.57,29048.0,98.8005,98.8185,98.5035,98.6205,29048.0
2019-07-31 14:10:00,109.59,109.7,109.59,109.64,5716.0,98.6385,98.7375,98.6385,98.6835,5716.0
2019-07-31 14:20:00,109.67,109.68,109.54,109.59,7089.0,98.7105,98.7195,98.5935,98.6385,7089.0
2019-07-31 14:30:00,109.62,109.73,109.21,109.21,24857.0,98.6655,98.7645,98.2965,98.2965,24857.0
2019-07-31 14:40:00,109.2,109.31,108.63,108.66,51988.0,98.2875,98.3865,97.7744,97.8014,51988.0
2019-07-31 14:50:00,108.63,108.63,107.87,108.48,73271.0,97.7744,97.7744,97.0904,97.6394,73271.0
2019-07-31 15:00:00,108.57,109.05,108.51,108.96,30128.0,97.7204,98.1525,97.6664,98.0715,30128.0
2019-07-31 15:10:00,108.94,109.04,108.73,109.02,39095.0,98.0535,98.1435,97.8644,98.1255,39095.0
2019-07-31 15:20:00,109.04,109.3,109.04,109.24,15697.0,98.1435,98.3775,98.1435,98.3235,15697.0
2019-07-31 15:30:00,109.2,109.2,109.07,109.13,12394.0,98.2875,98.2875,98.1705,98.2245,12394.0
2019-07-31 15:40:00,109.18,109.24,109.04,109.09,33040.0,98.2695,98.3235,98.1435,98.1885,33040.0
2019-07-31 15:50:00,109.07,109.08,108.7,108.72,55734.0,98.1705,98.1795,97.8374,97.8554,55734.0
2019-08-01 09:30:00,108.67,108.7,108.54,108.64,14480.0,97.8104,97.8374,97.6934,97.7834,14480.0
2019-08-01 09:40:00,108.54,108.74,108.54,108.73,7453.0,97.6934,97.8734,97.6934,97.8644,7453.0
2019-08-01 09:50:00,108.82,108.82,108.6,108.76,5204.0,97.9454,97.9454,97.7474,97.8914,5204.0
2019-08-01 10:00:00,108.79,108.85,108.67,108.85,8830.0,97.9184,97.9724,97.8104,97.9724,8830.0
2019-08-01 10:10:00,108.86,108.94,108.82,108.92,5064.0,97.9814,98.0535,97.9454,98.0355,5064.0
2019-08-01 10:20:00,108.94,109.05,108.93,109.04,3869.0,98.0535,98.1525,98.0445,98.1435,3869.0
2019-08-01 10:30:00,109.07,109.18,109.04,109.06,8781.0,98.1705,98.2695,98.1435,98.1615,8781.0
2019-08-01 10:40:00,109.02,109.1,109.02,109.06,2712.0,98.1255,98.1975,98.1255,98.1615,2712.0
2019-08-01 10:50:00,109.15,109.18,109.07,109.16,2742.0,98.2425,98.2695,98.1705,98.2515,2742.0
2019-08-01 11:00:00,109.19,109.26,109.1,109.1,10837.0,98.2785,98.3415,98.1975,98.1975,10837.0
2019-08-01 11:10:00,109.18,109.24,109.18,109.19,1156.0,98.2695,98.3235,98.2695,98.2785,1156.0
2019-08-01 11:20:00,109.24,109.36,109.24,109.36,9172.0,98.3235,98.4315,98.3235,98.4315,9172.0
2019-08-01 11:30:00,109.32,109.38,109.26,109.37,3274.0,98.3955,98.4495,98.3415,98.4405,3274.0
2019-08-01 11:40:00,109.36,109.43,109.35,109.43,4761.0,98.4315,98.4945,98.4225,98.4945,4761.0
2019-08-01 11:50:00,109.4,109.43,109.32,109.34,4109.0,98.4675,98.4945,98.3955,98.4135,4109.0
2019-08-01 12:00:00,109.33,109.37,109.33,109.37,14572.0,98.4045,98.4405,98.4045,98.4405,14572.0
2019-08-01 12:10:00,109.29,109.32,109.29,109.3,4729.0,98.3685,98.3955,98.3685,98.3775,4729.0
2019-08-01 12:20:00,109.22,109.24,109.22,109.24,13830.0,98.3055,98.3235,98.3055,98.3235,13830.0
2019-08-01 12:30:00,109.25,109.3,109.25,109.3,744.0,98.3325,98.3775,98.3325,98.3775,744.0
2019-08-01 12:40:00,109.31,109.35,109.3,109.3,1484.0,98.3865,98.4225,98.3775,98.3775,1484.0
2019-08-01 12:50:00,109.31,109.35,109.29,109.32,12727.0,98.3865,98.4225,98.3685,98.3955,12727.0
2019-08-01 13:00:00,109.3,109.31,109.26,109.3,10424.0,98.3775,98.3865,98.3415,98.3775,10424.0
2019-08-01 13:10:00,109.28,109.31,109.28,109.3,700.0,98.3595,98.3865,98.3595,98.3775,700.0
2019-08-01 13:20:00,109.3,109.34,108.5,108.56,36620.0,98.3775,98.4135,97.6574,97.7114,36620.0
2019-08-01 13:30:00,108.48,108.7,107.78,107.79,69145.0,97.6394,97.8374,97.0094,97.0184,69145.0
2019-08-01 13:40:00,107.8,107.99,107.59,107.76,77662.0,97.0274,97.1984,96.8384,96.9914,77662.0
2019-08-01 13:50:00,107.73,107.81,107.36,107.74,20031.0,96.9644,97.0364,96.6313,96.9734,20031.0
2019-08-01 14:00:00,107.77,107.79,107.44,107.5,13888.0,97.0004,97.0184,96.7033,96.7574,13888.0
2019-08-01 14:10:00,107.46,107.65,107.24,107.5,17880.0,96.7214,96.8924,96.5233,96.7574,17880.0
2019-08-01 14:20:00,107.53,107.54,107.16,107.4,168751.0,96.7844,96.7934,96.4513,96.6673,168751.0
2019-08-01 14:30:00,107.39,107.42,107.11,107.16,32557.0,96.6583,96.6853,96.4063,96.4513,32557.0
2019-08-01 14:40:00,107.1,107.36,106.91,107.35,24287.0,96.3973,96.6313,96.2263,96.6223,24287.0
2019-08-01 14:50:00,107.37,107.5,107.25,107.31,15503.0,96.6403,96.7574,96.5323,96.5863,15503.0
2019-08-01 15:00:00,107.32,107.36,107.15,107.16,20865.0,96.5953,96.6313,96.4423,96.4513,20865.0
2019-08-01 15:10:00,107.15,107.45,107.07,107.4,24912.0,96.4423,96.7123,96.3703,96.6673,24912.0
2019-08-01 15:20:00,107.42,107.69,107.41,107.6,37608.0,96.6853,96.9284,96.6763,96.8474,37608.0
2019-08-01 15:30:00,107.58,107.6,107.35,107.59,49842.0,96.8294,96.8474,96.6223,96.8384,49842.0
2019-08-01 15:40:00,107.62,107.65,107.43,107.47,19584.0,96.8654,96.8924,96.6943,96.7304,19584.0
2019-08-01 15:50:00,107.4,107.4,107.17,107.29,61195.0,96.6673,96.6673,96.4603,96.5683,61195.0
2019-08-02 09:30:00,107.02,107.03,106.76,107.01,15043.0,96.3253,96.3343,96.0913,96.3163,15043.0
2019-08-02 09:40:00,106.92,107.0,106.78,106.81,22636.0,96.2353,96.3073,96.1093,96.1363,22636.0
2019-08-02 09:50:00,106.76,106.89,106.68,106.69,3083.0,96.0913,96.2083,96.0193,96.0283,3083.0
2019-08-02 10:00:00,106.75,106.79,106.47,106.52,39943.0,96.0823,96.1183,95.8303,95.8753,39943.0
2019-08-02 10:10:00,106.49,106.49,106.33,106.36,40578.0,95.8483,95.8483,95.7043,95.7313,40578.0
2019-08-02 10:20:00,106.37,106.5,106.34,106.48,9293.0,95.7403,95.8573,95.7133,95.8393,9293.0
2019-08-02 10:30:00,106.47,106.48,106.11,106.15,5999.0,95.8303,95.8393,95.5063,95.5423,5999.0
2019-08-02 10:40:00,106.1,106.23,106.08,106.08,8478.0,95.4973,95.6143,95.4793,95.4793,8478.0
2019-08-02 10:50:00,106.0,106.14,105.98,105.99,10489.0,95.4073,95.5333,95.3892,95.3982,10489.0
2019-08-02 11:00:00,106.0,106.08,105.93,106.08,7157.0,95.4073,95.4793,95.3442,95.4793,7157.0
2019-08-02 11:10:00,106.19,106.5,106.19,106.49,9675.0,95.5783,95.8573,95.5783,95.8483,9675.0
2019-08-02 11:20:00,106.42,106.42,106.3,106.3,12048.0,95.7853,95.7853,95.6773,95.6773,12048.0
2019-08-02 11:30:00,106.32,106.35,106.16,106.18,23858.0,95.6953,95.7223,95.5513,95.5693,23858.0
2019-08-02 11:40:00,106.11,106.25,106.11,106.24,7652.0,95.5063,95.6323,95.5063,95.6233,7652.0
2019-08-02 11:50:00,106.27,106.42,106.1,106.36,2546.0,95.6503,95.7853,95.4973,95.7313,2546.0
2019-08-02 12:00:00,106.4,106.5,106.35,106.48,3124.0,95.7673,95.8573,95.7223,95.8393,3124.0
2019-08-02 12:10:00,106.52,106.64,106.47,106.62,15533.0,95.8753,95.9833,95.8303,95.9653,15533.0
2019-08-02 12:20:00,106.63,106.67,106.57,106.67,23686.0,95.9743,96.0103,95.9203,96.0103,23686.0
2019-08-02 12:30:00,106.64,106.65,106.48,106.54,3108.0,95.9833,95.9923,95.8393,95.8933,3108.0
2019-08-02 12:40:00,106.5,106.55,106.38,106.4,3413.0,95.8573,95.9023,95.7493,95.7673,3413.0
2019-08-02 12:50:00,106.43,106.44,106.31,106.32,2196.0,95.7943,95.8033,95.6863,95.6953,2196.0
2019-08-02 13:00:00,106.28,106.28,106.12,106.12,16181.0,95.6593,95.6593,95.5153,95.5153,16181.0
2019-08-02 13:10:00,106.17,106.2,106.12,106.2,3421.0,95.5603,95.5873,95.5153,95.5873,3421.0
2019-08-02 13:20:00,106.21,106.31,106.17,106.23,10201.0,95.5963,95.6863,95.5603,95.6143,10201.0
2019-08-02 13:30:00,106.17,106.19,106.11,106.12,2344.0,95.5603,95.5783,95.5063,95.5153,2344.0
2019-08-02 13:40:00,106.26,106.31,106.23,106.24,2726.0,95.6413,95.6863,95.6143,95.6233,2726.0
2019-08-02 13:50:00,106.2,106.25,106.17,106.19,26449.0,95.5873,95.6323,95.5603,95.5783,26449.0
2019-08-02 14:00:00,106.17,106.4,106.14,106.34,18098.0,95.5603,95.7673,95.5333,95.7133,18098.0
2019-08-02 14:10:00,106.31,106.38,106.3,106.34,4714.0,95.6863,95.7493,95.6773,95.7133,4714.0
2019-08-02 14:20:00,106.36,106.52,106.34,106.37,15709.0,95.7313,95.8753,95.7133,95.7403,15709.0
2019-08-02 14:30:00,106.39,106.48,106.33,106.48,6983.0,95.7583,95.8393,95.7043,95.8393,6983.0
2019-08-02 14:40:00,106.43,106.49,106.34,106.35,5232.0,95.7943,95.8483,95.7133,95.7223,5232.0
2019-08-02 14:50:00,106.34,106.39,106.26,106.39,3266.0,95.7133,95.7583,95.6413,95.7583,3266.0
2019-08-02 15:00:00,106.44,106.45,106.33,106.39,5866.0,95.8033,95.8123,95.7043,95.7583,5866.0
2019-08-02 15:10:00,106.33,106.33,106.18,106.29,3025.0,95.7043,95.7043,95.5693,95.6683,3025.0
2019-08-02 15:20:00,106.3,106.62,106.29,106.59,51491.0,95.6773,95.9653,95.6683,95.9383,51491.0
2019-08-02 15:30:00,106.54,106.92,106.48,106.77,57372.0,95.8933,96.2353,95.8393,96.1003,57372.0
2019-08-02 15:40:00,106.79,106.79,106.5,106.5,11303.0,96.1183,96.1183,95.8573,95.8573,11303.0
2019-08-02 15:50:00,106.54,106.56,106.36,106.46,53557.0,95.8933,95.9113,95.7313,95.8213,53557.0
2019-08-05 09:30:00,104.99,104.99,104.54,104.84,59048.0,94.4982,94.4982,94.0932,94.3632,59048.0
2019-08-05 09:40:00,104.84,104.85,104.46,104.47,12982.0,94.3632,94.3722,94.0211,94.0301,12982.0
2019-08-05 09:50:00,104.44,104.56,104.4,104.49,32533.0,94.0031,94.1112,93.9671,94.0481,32533.0
2019-08-05 10:00:00,104.45,104.51,104.27,104.35,20169.0,94.0121,94.0661,93.8501,93.9221,20169.0
2019-08-05 10:10:00,104.35,104.44,104.25,104.25,14136.0,93.9221,94.0031,93.8321,93.8321,14136.0
2019-08-05 10:20:00,104.24,104.35,104.13,104.2,4340.0,93.8231,93.9221,93.7241,93.7871,4340.0
2019-08-05 10:30:00,104.14,104.21,103.98,104.02,20545.0,93.7331,93.7961,93.5891,93.6251,20545.0
2019-08-05 10:40:00,104.05,104.07,103.92,103.98,6979.0,93.6521,93.6701,93.5351,93.5891,6979.0
2019-08-05 10:50:00,103.98,104.18,103.98,104.17,6446.0,93.5891,93.7691,93.5891,93.7601,6446.0
2019-08-05 11:00:00,104.18,104.32,104.15,104.28,8786.0,93.7691,93.8951,93.7421,93.8591,8786.0
2019-08-05 11:10:00,104.27,104.46,104.27,104.39,11608.0,93.8501,94.0211,93.8501,93.9581,11608.0
2019-08-05 11:20:00,104.38,104.42,104.24,104.29,28573.0,93.9491,93.9851,93.8231,93.8681,28573.0
2019-08-05 11:30:00,104.28,104.34,104.23,104.23,4025.0,93.8591,93.9131,93.8141,93.8141,4025.0
2019-08-05 11:40:00,104.17,104.25,104.12,104.25,4653.0,93.7601,93.8321,93.7151,93.8321,4653.0
2019-08-05 11:50:00,104.3,104.3,104.12,104.13,7332.0,93.8771,93.8771,93.7151,93.7241,7332.0
2019-08-05 12:00:00,104.07,104.1,104.0,104.0,18547.0,93.6701,93.6971,93.6071,93.6071,18547.0
2019-08-05 12:10:00,103.97,104.15,103.94,104.15,2787.0,93.5801,93.7421,93.5531,93.7421,2787.0
2019-08-05 12:20:00,104.15,104.2,103.89,103.91,7242.0,93.7421,93.7871,93.5081,93.5261,7242.0
2019-08-05 12:30:00,103.91,103.96,103.85,103.87,6532.0,93.5261,93.5711,93.4721,93.4901,6532.0
2019-08-05 12:40:00,103.9,103.9,103.63,103.64,7280.0,93.5171,93.5171,93.2741,93.2831,7280.0
2019-08-05 12:50:00,103.64,103.76,103.47,103.52,273906.0,93.2831,93.3911,93.1301,93.1751,273906.0
2019-08-05 13:00:00,103.47,103.7,103.46,103.7,10452.0,93.1301,93.3371,93.1211,93.3371,10452.0
2019-08-05 13:10:00,103.72,103.81,103.69,103.75,4948.0,93.3551,93.4361,93.3281,93.3821,4948.0
2019-08-05 13:20:00,103.77,103.85,103.67,103.7,33714.0,93.4001,93.4721,93.3101,93.3371,33714.0
2019-08-05 13:30:00,103.69,103.88,103.63,103.86,20518.0,93.3281,93.4991,93.2741,93.4811,20518.0
2019-08-05 13:40:00,103.86,103.87,103.52,103.57,10780.0,93.4811,93.4901,93.1751,93.2201,10780.0
2019-08-05 13:50:00,103.54,103.54,103.43,103.45,91414.0,93.1931,93.1931,93.0941,93.1121,91414.0
2019-08-05 14:00:00,103.46,103.5,103.38,103.41,7068.0,93.1211,93.1571,93.0491,93.0761,7068.0
2019-08-05 14:10:00,103.41,103.56,103.41,103.5,11348.0,93.0761,93.2111,93.0761,93.1571,11348.0
2019-08-05 14:20:00,103.5,103.5,103.16,103.16,10565.0,93.1571,93.1571,92.8511,92.8511,10565.0
2019-08-05 14:30:00,103.16,103.24,103.04,103.08,26840.0,92.8511,92.9231,92.743,92.7791,26840.0
2019-08-05 14:40:00,103.07,103.21,102.94,103.16,12082.0,92.7701,92.8961,92.653,92.8511,12082.0
2019-08-05 14:50:00,103.07,103.13,102.93,103.04,30809.0,92.7701,92.8241,92.644,92.743,30809.0
2019-08-05 15:00:00,103.09,103.09,102.59,102.59,69499.0,92.7881,92.7881,92.338,92.338,69499.0
2019-08-05 15:10:00,102.65,103.27,102.65,103.25,56991.0,92.392,92.9501,92.392,92.9321,56991.0
2019-08-05 15:20:00,103.26,103.48,103.19,103.23,121674.0,92.9411,93.1391,92.8781,92.9141,121674.0
2019-08-05 15:30:00,103.17,103.57,103.03,103.54,30813.0,92.8601,93.2201,92.734,93.1931,30813.0
2019-08-05 15:40:00,103.55,103.69,103.4,103.47,36974.0,93.2021,93.3281,93.0671,93.1301,36974.0
2019-08-05 15:50:00,103.45,103.57,103.28,103.38,204824.0,93.1121,93.2201,92.9591,93.0491,204824.0
2019-08-06 09:30:00,104.01,104.31,104.0,104.17,34879.0,93.6161,93.8861,93.6071,93.7601,34879.0
2019-08-06 09:40:00,104.15,104.28,103.81,103.88,18082.0,93.7421,93.8591,93.4361,93.4991,18082.0
2019-08-06 09:50:00,103.85,103.97,103.77,103.84,17157.0,93.4721,93.5801,93.4001,93.4631,17157.0
2019-08-06 10:00:00,103.94,104.03,103.85,103.85,16933.0,93.5531,93.6341,93.4721,93.4721,16933.0
2019-08-06 10:10:00,103.79,103.8,103.39,103.4,18895.0,93.4181,93.4271,93.0581,93.0671,18895.0
2019-08-06 10:20:00,103.36,103.71,103.34,103.63,10338.0,93.0311,93.3461,93.0131,93.2741,10338.0
2019-08-06 10:30:00,103.67,103.87,103.64,103.86,20002.0,93.3101,93.4901,93.2831,93.4811,20002.0
2019-08-06 10:40:00,103.88,104.0,103.67,103.69,37686.0,93.4991,93.6071,93.3101,93.3281,37686.0
2019-08-06 10:50:00,103.69,103.77,103.59,103.76,6424.0,93.3281,93.4001,93.2381,93.3911,6424.0
2019-08-06 11:00:00,103.69,103.71,103.56,103.57,8218.0,93.3281,93.3461,93.2111,93.2201,8218.0
2019-08-06 11:10:00,103.48,103.51,103.22,103.23,56472.0,93.1391,93.1661,92.9051,92.9141,56472.0
2019-08-06 11:20:00,103.21,103.58,103.21,103.48,33477.0,92.8961,93.2291,92.8961,93.1391,33477.0
2019-08-06 11:30:00,103.49,103.52,103.27,103.42,11502.0,93.1481,93.1751,92.9501,93.0851,11502.0
2019-08-06 11:40:00,103.42,103.63,103.42,103.62,68375.0,93.0851,93.2741,93.0851,93.2651,68375.0
2019-08-06 11:50:00,103.63,103.65,103.49,103.62,9850.0,93.2741,93.2921,93.1481,93.2651,9850.0
2019-08-06 12:00:00,103.76,103.76,103.54,103.6,13623.0,93.3911,93.3911,93.1931,93.2471,13623.0
2019-08-06 12:10:00,103.62,103.72,103.55,103.55,9443.0,93.2651,93.3551,93.2021,93.2021,9443.0
2019-08-06 12:20:00,103.58,103.58,103.48,103.5,22164.0,93.2291,93.2291,93.1391,93.1571,22164.0
2019-08-06 12:30:00,103.49,103.6,103.44,103.6,11162.0,93.1481,93.2471,93.1031,93.2471,11162.0
2019-08-06 12:40:00,103.59,103.65,103.5,103.51,19451.0,93.2381,93.2921,93.1571,93.1661,19451.0
2019-08-06 12:50:00,103.48,103.62,103.47,103.57,11561.0,93.1391,93.2651,93.1301,93.2201,11561.0
2019-08-06 13:00:00,103.63,103.84,103.62,103.78,8775.0,93.2741,93.4631,93.2651,93.4091,8775.0
2019-08-06 13:10:00,103.8,103.81,103.75,103.77,6510.0,93.4271,93.4361,93.3821,93.4001,6510.0
2019-08-06 13:20:00,103.75,103.92,103.74,103.85,17940.0,93.3821,93.5351,93.3731,93.4721,17940.0
2019-08-06 13:30:00,103.86,103.99,103.78,103.98,7039.0,93.4811,93.5981,93.4091,93.5891,7039.0
2019-08-06 13:40:00,103.96,104.03,103.92,104.02,35707.0,93.5711,93.6341,93.5351,93.6251,35707.0
2019-08-06 13:50:00,104.03,104.06,103.96,104.04,88818.0,93.6341,93.6611,93.5711,93.6431,88818.0
2019-08-06 14:00:00,104.03,104.03,103.86,103.97,25574.0,93.6341,93.6341,93.4811,93.5801,25574.0
2019-08-06 14:10:00,103.99,104.3,103.99,104.29,26933.0,93.5981,93.8771,93.5981,93.8681,26933.0
2019-08-06 14:20:00,104.32,104.4,104.26,104.38,20737.0,93.8951,93.9671,93.8411,93.9491,20737.0
2019-08-06 14:30:00,104.38,104.51,104.35,104.43,15518.0,93.9491,94.0661,93.9221,93.9941,15518.0
2019-08-06 14:40:00,104.39,104.47,104.33,104.39,15251.0,93.9581,94.0301,93.9041,93.9581,15251.0
2019-08-06 14:50:00,104.4,104.45,104.26,104.26,9805.0,93.9671,94.0121,93.8411,93.8411,9805.0
2019-08-06 15:00:00,104.27,104.31,104.2,104.28,18772.0,93.8501,93.8861,93.7871,93.8591,18772.0
2019-08-06 15:10:00,104.21,104.42,104.21,104.39,13890.0,93.7961,93.9851,93.7961,93.9581,13890.0
2019-08-06 15:20:00,104.45,104.48,104.25,104.34,18699.0,94.0121,94.0391,93.8321,93.9131,18699.0
2019-08-06 15:30:00,104.31,104.41,104.18,104.41,27153.0,93.8861,93.9761,93.7691,93.9761,27153.0
2019-08-06 15:40:00,104.4,104.59,104.38,104.53,32726.0,93.9671,94.1382,93.9491,94.0841,32726.0
2019-08-06 15:50:00,104.54,104.65,104.46,104.55,101244.0,94.0932,94.1922,94.0211,94.1022,101244.0
2019-08-07 09:30:00,103.35,103.5,103.06,103.48,55062.0,93.0221,93.1571,92.761,93.1391,55062.0
2019-08-07 09:40:00,103.5,103.5,102.64,102.82,25942.0,93.1571,93.1571,92.383,92.545,25942.0
2019-08-07 09:50:00,102.8,103.08,102.79,103.0,15682.0,92.527,92.7791,92.518,92.707,15682.0
2019-08-07 10:00:00,102.99,103.28,102.82,103.25,19404.0,92.698,92.9591,92.545,92.9321,19404.0
2019-08-07 10:10:00,103.3,103.58,103.29,103.44,7401.0,92.9771,93.2291,92.9681,93.1031,7401.0
2019-08-07 10:20:00,103.41,103.51,103.3,103.41,10877.0,93.0761,93.1661,92.9771,93.0761,10877.0
2019-08-07 10:30:00,103.34,103.69,103.34,103.67,5941.0,93.0131,93.3281,93.0131,93.3101,5941.0
2019-08-07 10:40:00,103.74,103.74,103.55,103.71,6679.0,93.3731,93.3731,93.2021,93.3461,6679.0
2019-08-07 10:50:00,103.77,103.95,103.76,103.91,11666.0,93.4001,93.5621,93.3911,93.5261,11666.0
2019-08-07 11:00:00,103.86,103.86,103.58,103.8,9216.0,93.4811,93.4811,93.2291,93.4271,9216.0
2019-08-07 11:10:00,103.79,103.92,103.73,103.86,15426.0,93.4181,93.5351,93.3641,93.4811,15426.0
2019-08-07 11:20:00,103.87,103.9,103.6,103.68,12549.0,93.4901,93.5171,93.2471,93.3191,12549.0
2019-08-07 11:30:00,103.64,103.71,103.56,103.67,59872.0,93.2831,93.3461,93.2111,93.3101,59872.0
2019-08-07 11:40:00,103.64,103.67,103.47,103.58,14029.0,93.2831,93.3101,93.1301,93.2291,14029.0
2019-08-07 11:50:00,103.49,103.71,103.42,103.52,10333.0,93.1481,93.3461,93.0851,93.1751,10333.0
2019-08-07 12:00:00,103.55,103.56,103.41,103.42,9654.0,93.2021,93.2111,93.0761,93.0851,9654.0
2019-08-07 12:10:00,103.45,103.57,103.4,103.57,4398.0,93.1121,93.2201,93.0671,93.2201,4398.0
2019-08-07 12:20:00,103.46,103.6,103.39,103.57,18558.0,93.1211,93.2471,93.0581,93.2201,18558.0
2019-08-07 12:30:00,103.52,103.78,103.52,103.73,68184.0,93.1751,93.4091,93.1751,93.3641,68184.0
2019-08-07 12:40:00,103.72,103.92,103.7,103.81,19200.0,93.3551,93.5351,93.3371,93.4361,19200.0
2019-08-07 12:50:00,103.78,103.89,103.76,103.89,7628.0,93.4091,93.5081,93.3911,93.5081,7628.0
2019-08-07 13:00:00,103.92,104.0,103.88,103.99,7152.0,93.5351,93.6071,93.4991,93.5981,7152.0
2019-08-07 13:10:00,104.0,104.02,103.84,103.91,2671.0,93.6071,93.6251,93.4631,93.5261,2671.0
2019-08-07 13:20:00,103.91,103.94,103.9,103.91,1372.0,93.5261,93.5531,93.5171,93.5261,1372.0
2019-08-07 13:30:00,103.98,104.2,103.96,104.19,21952.0,93.5891,93.7871,93.5711,93.7781,21952.0
2019-08-07 13:40:00,104.29,104.37,104.27,104.35,7536.0,93.8681,93.9401,93.8501,93.9221,7536.0
2019-08-07 13:50:00,104.34,104.4,104.16,104.16,21783.0,93.9131,93.9671,93.7511,93.7511,21783.0
2019-08-07 14:00:00,104.16,104.38,104.16,104.37,9985.0,93.7511,93.9491,93.7511,93.9401,9985.0
2019-08-07 14:10:00,104.34,104.38,104.05,104.08,6515.0,93.9131,93.9491,93.6521,93.6791,6515.0
2019-08-07 14:20:00,104.11,104.34,104.09,104.34,13590.0,93.7061,93.9131,93.6881,93.9131,13590.0
2019-08-07 14:30:00,104.3,104.4,104.29,104.31,74028.0,93.8771,93.9671,93.8681,93.8861,74028.0
2019-08-07 14:40:00,104.3,104.64,104.3,104.55,31051.0,93.8771,94.1832,93.8771,94.1022,31051.0
2019-08-07 14:50:00,104.54,104.69,104.54,104.69,14209.0,94.0932,94.2282,94.0932,94.2282,14209.0
2019-08-07 15:00:00,104.71,104.71,104.47,104.51,31311.0,94.2462,94.2462,94.0301,94.0661,31311.0
2019-08-07 15:10:00,104.51,104.66,104.4,104.63,20480.0,94.0661,94.2012,93.9671,94.1742,20480.0
2019-08-07 15:20:00,104.66,104.77,104.6,104.75,42884.0,94.2012,94.3002,94.1472,94.2822,42884.0
2019-08-07 15:30:00,104.76,104.99,104.76,104.96,44155.0,94.2912,94.4982,94.2912,94.4712,44155.0
2019-08-07 15:40:00,104.96,104.96,104.73,104.74,44171.0,94.4712,94.4712,94.2642,94.2732,44171.0
2019-08-07 15:50:00,104.68,104.85,104.57,104.71,113496.0,94.2192,94.3722,94.1202,94.2462,113496.0
2019-08-08 09:30:00,105.22,105.45,105.2,105.33,17056.0,94.7052,94.9122,94.6872,94.8042,17056.0
2019-08-08 09:40:00,105.28,105.37,105.27,105.35,9599.0,94.7592,94.8402,94.7502,94.8222,9599.0
2019-08-08 09:50:00,105.26,105.52,105.14,105.47,5549.0,94.7412,94.9752,94.6332,94.9302,5549.0
2019-08-08 10:00:00,105.48,105.54,105.44,105.53,3703.0,94.9392,94.9932,94.9032,94.9842,3703.0
2019-08-08 10:10:00,105.5,105.68,105.5,105.66,16278.0,94.9572,95.1192,94.9572,95.1012,16278.0
2019-08-08 10:20:00,105.72,105.72,105.61,105.64,12828.0,95.1552,95.1552,95.0562,95.0832,12828.0
2019-08-08 10:30:00,105.68,105.73,105.67,105.73,2341.0,95.1192,95.1642,95.1102,95.1642,2341.0
2019-08-08 10:40:00,105.77,105.83,105.76,105.78,2323.0,95.2002,95.2542,95.1912,95.2092,2323.0
2019-08-08 10:50:00,105.83,105.93,105.82,105.9,9923.0,95.2542,95.3442,95.2452,95.3172,9923.0
2019-08-08 11:00:00,105.89,105.9,105.8,105.82,5893.0,95.3082,95.3172,95.2272,95.2452,5893.0
2019-08-08 11:10:00,105.81,105.98,105.8,105.97,5109.0,95.2362,95.3892,95.2272,95.3802,5109.0
2019-08-08 11:20:00,105.96,106.05,105.94,105.97,5071.0,95.3712,95.4523,95.3532,95.3802,5071.0
2019-08-08 11:30:00,105.96,106.06,105.96,106.06,5714.0,95.3712,95.4613,95.3712,95.4613,5714.0
2019-08-08 11:40:00,106.1,106.12,106.09,106.1,8046.0,95.4973,95.5153,95.4883,95.4973,8046.0
2019-08-08 11:50:00,106.08,106.16,106.07,106.12,5199.0,95.4793,95.5513,95.4703,95.5153,5199.0
2019-08-08 12:00:00,106.16,106.2,106.1,106.2,12911.0,95.5513,95.5873,95.4973,95.5873,12911.0
2019-08-08 12:10:00,106.2,106.3,106.16,106.3,5620.0,95.5873,95.6773,95.5513,95.6773,5620.0
2019-08-08 12:20:00,106.28,106.31,106.23,106.26,10550.0,95.6593,95.6863,95.6143,95.6413,10550.0
2019-08-08 12:30:00,106.24,106.34,106.24,106.25,15403.0,95.6233,95.7133,95.6233,95.6323,15403.0
2019-08-08 12:40:00,106.26,106.33,106.24,106.28,9204.0,95.6413,95.7043,95.6233,95.6593,9204.0
2019-08-08 12:50:00,106.31,106.4,106.3,106.4,3733.0,95.6863,95.7673,95.6773,95.7673,3733.0
2019-08-08 13:00:00,106.42,106.47,106.34,106.34,10214.0,95.7853,95.8303,95.7133,95.7133,10214.0
2019-08-08 13:10:00,106.36,106.39,106.32,106.33,4595.0,95.7313,95.7583,95.6953,95.7043,4595.0
2019-08-08 13:20:00,106.31,106.36,106.23,106.23,6418.0,95.6863,95.7313,95.6143,95.6143,6418.0
2019-08-08 13:30:00,106.24,106.33,106.24,106.29,7546.0,95.6233,95.7043,95.6233,95.6683,7546.0
2019-08-08 13:40:00,106.3,106.36,106.3,106.35,7153.0,95.6773,95.7313,95.6773,95.7223,7153.0
2019-08-08 13:50:00,106.39,106.42,106.37,106.37,10681.0,95.7583,95.7853,95.7403,95.7403,10681.0
2019-08-08 14:00:00,106.36,106.37,106.2,106.2,4942.0,95.7313,95.7403,95.5873,95.5873,4942.0
2019-08-08 14:10:00,106.22,106.36,106.22,106.28,2259.0,95.6053,95.7313,95.6053,95.6593,2259.0
2019-08-08 14:20:00,106.26,106.31,106.25,106.29,3719.0,95.6413,95.6863,95.6323,95.6683,3719.0
2019-08-08 14:30:00,106.32,106.37,106.29,106.36,10428.0,95.6953,95.7403,95.6683,95.7313,10428.0
2019-08-08 14:40:00,106.34,106.43,106.2,106.21,4717.0,95.7133,95.7943,95.5873,95.5963,4717.0
2019-08-08 14:50:00,106.28,106.43,106.27,106.4,3830.0,95.6593,95.7943,95.6503,95.7673,3830.0
2019-08-08 15:00:00,106.37,106.5,106.37,106.45,10597.0,95.7403,95.8573,95.7403,95.8123,10597.0
2019-08-08 15:10:00,106.43,106.43,106.28,106.32,18447.0,95.7943,95.7943,95.6593,95.6953,18447.0
2019-08-08 15:20:00,106.33,106.38,106.28,106.35,13330.0,95.7043,95.7493,95.6593,95.7223,13330.0
2019-08-08 15:30:00,106.31,106.48,106.31,106.43,37317.0,95.6863,95.8393,95.6863,95.7943,37317.0
2019-08-08 15:40:00,106.44,106.67,106.44,106.54,46068.0,95.8033,96.0103,95.8033,95.8933,46068.0
2019-08-08 15:50:00,106.53,106.64,106.49,106.62,33465.0,95.8843,95.9833,95.8483,95.9653,33465.0
2019-08-09 09:30:00,106.2,106.33,106.01,106.23,11935.0,95.5873,95.7043,95.4163,95.6143,11935.0
2019-08-09 09:40:00,106.22,106.22,106.06,106.07,5131.0,95.6053,95.6053,95.4613,95.4703,5131.0
2019-08-09 09:50:00,106.03,106.03,105.88,105.91,19857.0,95.4343,95.4343,95.2992,95.3262,19857.0
2019-08-09 10:00:00,105.93,106.03,105.77,105.77,7209.0,95.3442,95.4343,95.2002,95.2002,7209.0
2019-08-09 10:10:00,105.82,105.95,105.73,105.77,26685.0,95.2452,95.3622,95.1642,95.2002,26685.0
2019-08-09 10:20:00,105.75,105.8,105.62,105.62,3373.0,95.1822,95.2272,95.0652,95.0652,3373.0
2019-08-09 10:30:00,105.58,105.58,105.36,105.52,2986.0,95.0292,95.0292,94.8312,94.9752,2986.0
2019-08-09 10:40:00,105.49,105.55,105.4,105.55,3978.0,94.9482,95.0022,94.8672,95.0022,3978.0
2019-08-09 10:50:00,105.55,105.72,105.55,105.66,10872.0,95.0022,95.1552,95.0022,95.1012,10872.0
2019-08-09 11:00:00,105.64,105.64,105.48,105.48,2864.0,95.0832,95.0832,94.9392,94.9392,2864.0
2019-08-09 11:10:00,105.46,105.56,105.41,105.53,13859.0,94.9212,95.0112,94.8762,94.9842,13859.0
2019-08-09 11:20:00,105.48,105.49,105.25,105.28,14890.0,94.9392,94.9482,94.7322,94.7592,14890.0
2019-08-09 11:30:00,105.22,105.32,105.21,105.25,24106.0,94.7052,94.7952,94.6962,94.7322,24106.0
2019-08-09 11:40:00,105.23,105.4,105.22,105.4,14712.0,94.7142,94.8672,94.7052,94.8672,14712.0
2019-08-09 11:50:00,105.38,105.38,105.13,105.17,15461.0,94.8492,94.8492,94.6242,94.6602,15461.0
2019-08-09 12:00:00,105.21,105.34,105.19,105.33,2883.0,94.6962,94.8132,94.6782,94.8042,2883.0
2019-08-09 12:10:00,105.31,105.34,105.16,105.22,3519.0,94.7862,94.8132,94.6512,94.7052,3519.0
2019-08-09 12:20:00,105.17,105.24,105.15,105.23,3105.0,94.6602,94.7232,94.6422,94.7142,3105.0
2019-08-09 12:30:00,105.19,105.25,105.16,105.25,11149.0,94.6782,94.7322,94.6512,94.7322,11149.0
2019-08-09 12:40:00,105.22,105.37,105.2,105.32,12912.0,94.7052,94.8402,94.6872,94.7952,12912.0
2019-08-09 12:50:00,105.42,105.9,105.42,105.54,21618.0,94.8852,95.3172,94.8852,94.9932,21618.0
2019-08-09 13:00:00,105.59,105.6,105.53,105.56,5243.0,95.0382,95.0472,94.9842,95.0112,5243.0
2019-08-09 13:10:00,105.56,105.76,105.56,105.75,10899.0,95.0112,95.1912,95.0112,95.1822,10899.0
2019-08-09 13:20:00,105.71,105.86,105.71,105.86,16466.0,95.1462,95.2812,95.1462,95.2812,16466.0
2019-08-09 13:30:00,105.91,105.99,105.87,105.93,3345.0,95.3262,95.3982,95.2902,95.3442,3345.0
2019-08-09 13:40:00,105.92,105.93,105.86,105.92,7253.0,95.3352,95.3442,95.2812,95.3352,7253.0
2019-08-09 13:50:00,105.88,105.89,105.8,105.84,2432.0,95.2992,95.3082,95.2272,95.2632,2432.0
2019-08-09 14:00:00,105.79,105.89,105.79,105.85,5218.0,95.2182,95.3082,95.2182,95.2722,5218.0
2019-08-09 14:10:00,105.82,105.87,105.77,105.81,3049.0,95.2452,95.2902,95.2002,95.2362,3049.0
2019-08-09 14:20:00,105.79,105.91,105.77,105.87,1679.0,95.2182,95.3262,95.2002,95.2902,1679.0
2019-08-09 14:30:00,105.88,105.91,105.73,105.78,7897.0,95.2992,95.3262,95.1642,95.2092,7897.0
2019-08-09 14:40:00,105.79,105.85,105.78,105.81,7557.0,95.2182,95.2722,95.2092,95.2362,7557.0
2019-08-09 14:50:00,105.77,105.87,105.73,105.81,4853.0,95.2002,95.2902,95.1642,95.2362,4853.0
2019-08-09 15:00:00,105.78,106.13,105.77,106.12,7586.0,95.2092,95.5243,95.2002,95.5153,7586.0
2019-08-09 15:10:00,106.07,106.1,105.95,105.97,6896.0,95.4703,95.4973,95.3622,95.3802,6896.0
2019-08-09 15:20:00,105.97,106.02,105.96,105.98,3723.0,95.3802,95.4253,95.3712,95.3892,3723.0
2019-08-09 15:30:00,106.0,106.15,105.99,106.12,17109.0,95.4073,95.5423,95.3982,95.5153,17109.0
2019-08-09 15:40:00,106.13,106.13,106.01,106.03,13336.0,95.5243,95.5243,95.4163,95.4343,13336.0
2019-08-09 15:50:00,105.96,105.98,105.63,105.68,29136.0,95.3712,95.3892,95.0742,95.1192,29136.0
2019-08-12 09:30:00,105.06,105.06,104.94,104.98,46735.0,94.5612,94.5612,94.4532,94.4892,46735.0
2019-08-12 09:40:00,104.91,104.96,104.83,104.87,13777.0,94.4262,94.4712,94.3542,94.3902,13777.0
2019-08-12 09:50:00,104.83,104.9,104.73,104.76,14321.0,94.3542,94.4172,94.2642,94.2912,14321.0
2019-08-12 10:00:00,104.91,104.92,104.71,104.72,4772.0,94.4262,94.4352,94.2462,94.2552,4772.0
2019-08-12 10:10:00,104.79,104.95,104.76,104.94,2159.0,94.3182,94.4622,94.2912,94.4532,2159.0
2019-08-12 10:20:00,104.9,105.13,104.9,105.04,3923.0,94.4172,94.6242,94.4172,94.5432,3923.0
2019-08-12 10:30:00,105.03,105.1,104.96,104.96,2420.0,94.5342,94.5972,94.4712,94.4712,2420.0
2019-08-12 10:40:00,105.03,105.03,104.85,104.85,6804.0,94.5342,94.5342,94.3722,94.3722,6804.0
2019-08-12 10:50:00,104.89,104.96,104.86,104.94,10627.0,94.4082,94.4712,94.3812,94.4532,10627.0
2019-08-12 11:00:00,104.87,104.92,104.73,104.73,2515.0,94.3902,94.4352,94.2642,94.2642,2515.0
2019-08-12 11:10:00,104.7,104.72,104.48,104.54,22722.0,94.2372,94.2552,94.0391,94.0932,22722.0
2019-08-12 11:20:00,104.53,104.61,104.53,104.6,1950.0,94.0841,94.1562,94.0841,94.1472,1950.0
2019-08-12 11:30:00,104.65,104.67,104.48,104.51,5122.0,94.1922,94.2102,94.0391,94.0661,5122.0
2019-08-12 11:40:00,104.5,104.73,104.5,104.71,11993.0,94.0571,94.2642,94.0571,94.2462,11993.0
2019-08-12 11:50:00,104.76,104.79,104.72,104.72,2336.0,94.2912,94.3182,94.2552,94.2552,2336.0
2019-08-12 12:00:00,104.67,104.67,104.56,104.66,17320.0,94.2102,94.2102,94.1112,94.2012,17320.0
2019-08-12 12:10:00,104.7,104.72,104.65,104.71,5985.0,94.2372,94.2552,94.1922,94.2462,5985.0
2019-08-12 12:20:00,104.74,104.8,104.72,104.75,2919.0,94.2732,94.3272,94.2552,94.2822,2919.0
2019-08-12 12:30:00,104.8,104.84,104.76,104.76,5507.0,94.3272,94.3632,94.2912,94.2912,5507.0
2019-08-12 12:40:00,104.79,104.79,104.58,104.61,7891.0,94.3182,94.3182,94.1292,94.1562,7891.0
2019-08-12 12:50:00,104.61,104.69,104.54,104.61,8225.0,94.1562,94.2282,94.0932,94.1562,8225.0
2019-08-12 13:00:00,104.61,104.65,104.57,104.62,8976.0,94.1562,94.1922,94.1202,94.1652,8976.0
2019-08-12 13:10:00,104.58,104.64,104.48,104.48,5819.0,94.1292,94.1832,94.0391,94.0391,5819.0
2019-08-12 13:20:00,104.51,104.55,104.5,104.55,1719.0,94.0661,94.1022,94.0571,94.1022,1719.0
2019-08-12 13:30:00,104.48,104.55,104.42,104.43,6785.0,94.0391,94.1022,93.9851,93.9941,6785.0
2019-08-12 13:40:00,104.43,104.44,104.31,104.35,5362.0,93.9941,94.0031,93.8861,93.9221,5362.0
2019-08-12 13:50:00,104.35,104.37,104.3,104.34,4504.0,93.9221,93.9401,93.8771,93.9131,4504.0
2019-08-12 14:00:00,104.33,104.39,104.31,104.39,12449.0,93.9041,93.9581,93.8861,93.9581,12449.0
2019-08-12 14:10:00,104.4,104.46,104.32,104.33,6106.0,93.9671,94.0211,93.8951,93.9041,6106.0
2019-08-12 14:20:00,104.35,104.35,104.26,104.26,4021.0,93.9221,93.9221,93.8411,93.8411,4021.0
2019-08-12 14:30:00,104.28,104.31,104.23,104.26,11200.0,93.8591,93.8861,93.8141,93.8411,11200.0
2019-08-12 14:40:00,104.24,104.24,103.98,104.08,16242.0,93.8231,93.8231,93.5891,93.6791,16242.0
2019-08-12 14:50:00,104.02,104.09,103.92,104.0,7421.0,93.6251,93.6881,93.5351,93.6071,7421.0
2019-08-12 15:00:00,104.01,104.2,104.0,104.15,17074.0,93.6161,93.7871,93.6071,93.7421,17074.0
2019-08-12 15:10:00,104.14,104.2,104.09,104.2,4108.0,93.7331,93.7871,93.6881,93.7871,4108.0
2019-08-12 15:20:00,104.15,104.24,104.11,104.24,13297.0,93.7421,93.8231,93.7061,93.8231,13297.0
2019-08-12 15:30:00,104.23,104.26,104.16,104.24,4617.0,93.8141,93.8411,93.7511,93.8231,4617.0
2019-08-12 15:40:00,104.28,104.3,104.23,104.23,15930.0,93.8591,93.8771,93.8141,93.8141,15930.0
2019-08-12 15:50:00,104.25,104.32,104.25,104.27,22642.0,93.8321,93.8951,93.8321,93.8501,22642.0
2019-08-13 09:30:00,104.1,104.62,103.89,104.5,20164.0,93.6971,94.1652,93.5081,94.0571,20164.0
2019-08-13 09:40:00,104.65,105.88,104.45,105.76,11623.0,94.1922,95.2992,94.0121,95.1912,11623.0
2019-08-13 09:50:00,105.54,106.0,105.54,105.93,7255.0,94.9932,95.4073,94.9932,95.3442,7255.0
2019-08-13 10:00:00,105.9,105.9,105.67,105.69,19756.0,95.3172,95.3172,95.1102,95.1282,19756.0
2019-08-13 10:10:00,105.78,106.14,105.62,106.14,10548.0,95.2092,95.5333,95.0652,95.5333,10548.0
2019-08-13 10:20:00,106.16,106.44,106.03,106.31,11395.0,95.5513,95.8033,95.4343,95.6863,11395.0
2019-08-13 10:30:00,106.38,106.38,106.2,106.21,10475.0,95.7493,95.7493,95.5873,95.5963,10475.0
2019-08-13 10:40:00,106.15,106.16,105.86,105.87,8761.0,95.5423,95.5513,95.2812,95.2902,8761.0
2019-08-13 10:50:00,105.88,105.94,105.81,105.89,4649.0,95.2992,95.3532,95.2362,95.3082,4649.0
2019-08-13 11:00:00,105.81,105.81,105.66,105.8,3816.0,95.2362,95.2362,95.1012,95.2272,3816.0
2019-08-13 11:10:00,105.83,105.94,105.49,105.49,22216.0,95.2542,95.3532,94.9482,94.9482,22216.0
2019-08-13 11:20:00,105.54,105.57,105.42,105.48,9197.0,94.9932,95.0202,94.8852,94.9392,9197.0
2019-08-13 11:30:00,105.46,105.65,105.44,105.64,3966.0,94.9212,95.0922,94.9032,95.0832,3966.0
2019-08-13 11:40:00,105.74,105.82,105.68,105.76,16457.0,95.1732,95.2452,95.1192,95.1912,16457.0
2019-08-13 11:50:00,105.8,105.9,105.73,105.89,6975.0,95.2272,95.3172,95.1642,95.3082,6975.0
2019-08-13 12:00:00,105.92,105.92,105.87,105.88,1075.0,95.3352,95.3352,95.2902,95.2992,1075.0
2019-08-13 12:10:00,105.86,106.03,105.85,106.02,5515.0,95.2812,95.4343,95.2722,95.4253,5515.0
2019-08-13 12:20:00,106.02,106.07,105.94,105.95,4055.0,95.4253,95.4703,95.3532,95.3622,4055.0
2019-08-13 12:30:00,105.96,105.96,105.82,105.84,3190.0,95.3712,95.3712,95.2452,95.2632,3190.0
2019-08-13 12:40:00,105.87,105.88,105.82,105.83,2678.0,95.2902,95.2992,95.2452,95.2542,2678.0
2019-08-13 12:50:00,105.83,105.85,105.69,105.75,8399.0,95.2542,95.2722,95.1282,95.1822,8399.0
2019-08-13 13:00:00,105.72,105.85,105.71,105.84,2529.0,95.1552,95.2722,95.1462,95.2632,2529.0
2019-08-13 13:10:00,105.85,105.9,105.58,105.61,23642.0,95.2722,95.3172,95.0292,95.0562,23642.0
2019-08-13 13:20:00,105.54,105.72,105.54,105.64,18638.0,94.9932,95.1552,94.9932,95.0832,18638.0
2019-08-13 13:30:00,105.69,105.77,105.64,105.69,2684.0,95.1282,95.2002,95.0832,95.1282,2684.0
2019-08-13 13:40:00,105.68,105.75,105.66,105.66,3428.0,95.1192,95.1822,95.1012,95.1012,3428.0
2019-08-13 13:50:00,105.65,105.71,105.64,105.7,9966.0,95.0922,95.1462,95.0832,95.1372,9966.0
2019-08-13 14:00:00,105.69,105.75,105.68,105.71,2208.0,95.1282,95.1822,95.1192,95.1462,2208.0
2019-08-13 14:10:00,105.73,105.73,105.68,105.7,2780.0,95.1642,95.1642,95.1192,95.1372,2780.0
2019-08-13 14:20:00,105.7,105.8,105.65,105.8,9147.0,95.1372,95.2272,95.0922,95.2272,9147.0
2019-08-13 14:30:00,105.79,105.89,105.75,105.89,2927.0,95.2182,95.3082,95.1822,95.3082,2927.0
2019-08-13 14:40:00,105.88,105.9,105.76,105.78,2471.0,95.2992,95.3172,95.1912,95.2092,2471.0
2019-08-13 14:50:00,105.79,105.86,105.78,105.79,3680.0,95.2182,95.2812,95.2092,95.2182,3680.0
2019-08-13 15:00:00,105.77,105.8,105.68,105.69,2944.0,95.2002,95.2272,95.1192,95.1282,2944.0
2019-08-13 15:10:00,105.74,105.74,105.67,105.73,4469.0,95.1732,95.1732,95.1102,95.1642,4469.0
2019-08-13 15:20:00,105.74,105.74,105.66,105.69,5500.0,95.1732,95.1732,95.1012,95.1282,5500.0
2019-08-13 15:30:00,105.69,105.69,105.62,105.66,13237.0,95.1282,95.1282,95.0652,95.1012,13237.0
2019-08-13 15:40:00,105.68,105.7,105.51,105.57,18975.0,95.1192,95.1372,94.9662,95.0202,18975.0
2019-08-13 15:50:00,105.56,105.71,105.55,105.62,44613.0,95.0112,95.1462,95.0022,95.0652,44613.0
2019-08-14 09:30:00,104.05,104.08,103.82,104.03,18326.0,93.6521,93.6791,93.4451,93.6341,18326.0
2019-08-14 09:40:00,104.05,104.05,103.67,103.73,6558.0,93.6521,93.6521,93.3101,93.3641,6558.0
2019-08-14 09:50:00,103.73,104.01,103.67,104.0,21436.0,93.3641,93.6161,93.3101,93.6071,21436.0
2019-08-14 10:00:00,103.75,103.78,103.64,103.78,1796.0,93.3821,93.4091,93.2831,93.4091,1796.0
2019-08-14 10:10:00,103.68,103.69,103.58,103.58,4398.0,93.3191,93.3281,93.2291,93.2291,4398.0
2019-08-14 10:20:00,103.58,103.82,103.57,103.81,5733.0,93.2291,93.4451,93.2201,93.4361,5733.0
2019-08-14 10:30:00,103.71,103.72,103.54,103.55,3549.0,93.3461,93.3551,93.1931,93.2021,3549.0
2019-08-14 10:40:00,103.55,103.61,103.49,103.58,2652.0,93.2021,93.2561,93.1481,93.2291,2652.0
2019-08-14 10:50:00,103.5,103.52,103.32,103.33,22492.0,93.1571,93.1751,92.9951,93.0041,22492.0
2019-08-14 11:00:00,103.24,103.29,103.14,103.19,15465.0,92.9231,92.9681,92.8331,92.8781,15465.0
2019-08-14 11:10:00,103.19,103.21,102.96,103.0,8259.0,92.8781,92.8961,92.671,92.707,8259.0
2019-08-14 11:20:00,103.02,103.25,103.02,103.16,5313.0,92.725,92.9321,92.725,92.8511,5313.0
2019-08-14 11:30:00,103.19,103.29,103.16,103.23,18495.0,92.8781,92.9681,92.8511,92.9141,18495.0
2019-08-14 11:40:00,103.24,103.25,102.95,103.04,6453.0,92.9231,92.9321,92.662,92.743,6453.0
2019-08-14 11:50:00,103.11,103.12,103.0,103.08,1888.0,92.8061,92.8151,92.707,92.7791,1888.0
2019-08-14 12:00:00,102.91,102.95,102.83,102.83,8396.0,92.626,92.662,92.554,92.554,8396.0
2019-08-14 12:10:00,102.84,102.98,102.81,102.92,7404.0,92.563,92.689,92.536,92.635,7404.0
2019-08-14 12:20:00,102.94,103.0,102.77,102.85,6762.0,92.653,92.707,92.5,92.572,6762.0
2019-08-14 12:30:00,102.93,103.01,102.92,102.92,6274.0,92.644,92.716,92.635,92.635,6274.0
2019-08-14 12:40:00,102.83,102.87,102.67,102.67,25521.0,92.554,92.59,92.41,92.41,25521.0
2019-08-14 12:50:00,102.65,102.67,102.44,102.46,10801.0,92.392,92.41,92.203,92.221,10801.0
2019-08-14 13:00:00,102.43,102.56,102.38,102.5,51209.0,92.194,92.311,92.149,92.257,51209.0
2019-08-14 13:10:00,102.5,102.62,102.44,102.47,19730.0,92.257,92.365,92.203,92.23,19730.0
2019-08-14 13:20:00,102.5,102.92,102.5,102.89,9562.0,92.257,92.635,92.257,92.608,9562.0
2019-08-14 13:30:00,102.89,103.04,102.81,102.99,31416.0,92.608,92.743,92.536,92.698,31416.0
2019-08-14 13:40:00,102.95,103.01,102.89,102.91,9909.0,92.662,92.716,92.608,92.626,9909.0
2019-08-14 13:50:00,102.98,103.01,102.84,102.86,5864.0,92.689,92.716,92.563,92.581,5864.0
2019-08-14 14:00:00,102.91,102.94,102.73,102.82,8647.0,92.626,92.653,92.464,92.545,8647.0
2019-08-14 14:10:00,102.82,102.96,102.82,102.9,8640.0,92.545,92.671,92.545,92.617,8640.0
2019-08-14 14:20:00,102.87,102.92,102.73,102.73,10228.0,92.59,92.635,92.464,92.464,10228.0
2019-08-14 14:30:00,102.79,102.82,102.49,102.49,10628.0,92.518,92.545,92.248,92.248,10628.0
2019-08-14 14:40:00,102.5,102.61,102.42,102.53,33842.0,92.257,92.356,92.185,92.284,33842.0
2019-08-14 14:50:00,102.51,102.7,102.5,102.69,8564.0,92.266,92.437,92.257,92.428,8564.0
2019-08-14 15:00:00,102.6,102.96,102.54,102.84,6105.0,92.347,92.671,92.293,92.563,6105.0
2019-08-14 15:10:00,102.86,102.87,102.57,102.57,18094.0,92.581,92.59,92.32,92.32,18094.0
2019-08-14 15:20:00,102.58,102.86,102.3,102.66,56987.0,92.329,92.581,92.077,92.401,56987.0
2019-08-14 15:30:00,102.59,102.63,102.37,102.56,24142.0,92.338,92.374,92.14,92.311,24142.0
2019-08-14 15:40:00,102.59,102.7,102.38,102.49,24667.0,92.338,92.437,92.149,92.248,24667.0
2019-08-14 15:50:00,102.47,102.69,102.35,102.35,84133.0,92.23,92.428,92.122,92.122,84133.0
2019-08-15 09:30:00,102.71,102.75,102.32,102.32,27130.0,92.446,92.482,92.095,92.095,27130.0
2019-08-15 09:40:00,102.3,102.52,102.14,102.5,4888.0,92.077,92.275,91.933,92.257,4888.0
2019-08-15 09:50:00,102.52,102.78,102.51,102.71,8834.0,92.275,92.509,92.266,92.446,8834.0
2019-08-15 10:00:00,102.79,102.86,102.56,102.67,3777.0,92.518,92.581,92.311,92.41,3777.0
2019-08-15 10:10:00,102.67,102.81,102.57,102.57,20922.0,92.41,92.536,92.32,92.32,20922.0
2019-08-15 10:20:00,102.59,102.73,102.57,102.71,8091.0,92.338,92.464,92.32,92.446,8091.0
2019-08-15 10:30:00,102.43,102.71,102.38,102.63,4312.0,92.194,92.446,92.149,92.374,4312.0
2019-08-15 10:40:00,102.54,102.8,102.54,102.62,9694.0,92.293,92.527,92.293,92.365,9694.0
2019-08-15 10:50:00,102.61,102.8,102.57,102.58,3999.0,92.356,92.527,92.32,92.329,3999.0
2019-08-15 11:00:00,102.53,102.54,102.25,102.25,10979.0,92.284,92.293,92.032,92.032,10979.0
2019-08-15 11:10:00,102.27,102.34,102.24,102.31,48767.0,92.05,92.113,92.023,92.086,48767.0
2019-08-15 11:20:00,102.25,102.47,102.14,102.46,50814.0,92.032,92.23,91.933,92.221,50814.0
2019-08-15 11:30:00,102.5,102.57,102.48,102.57,18954.0,92.257,92.32,92.239,92.32,18954.0
2019-08-15 11:40:00,102.56,102.58,102.43,102.43,7246.0,92.311,92.329,92.194,92.194,7246.0
2019-08-15 11:50:00,102.44,102.63,102.39,102.61,27272.0,92.203,92.374,92.158,92.356,27272.0
2019-08-15 12:00:00,102.56,102.75,102.56,102.74,24186.0,92.311,92.482,92.311,92.473,24186.0
2019-08-15 12:10:00,102.7,102.72,102.64,102.67,4816.0,92.437,92.455,92.383,92.41,4816.0
2019-08-15 12:20:00,102.68,102.71,102.51,102.51,6427.0,92.419,92.446,92.266,92.266,6427.0
2019-08-15 12:30:00,102.52,102.6,102.49,102.51,5658.0,92.275,92.347,92.248,92.266,5658.0
2019-08-15 12:40:00,102.48,102.53,102.41,102.41,17512.0,92.239,92.284,92.176,92.176,17512.0
2019-08-15 12:50:00,102.45,102.53,102.38,102.46,70119.0,92.212,92.284,92.149,92.221,70119.0
2019-08-15 13:00:00,102.45,102.58,102.45,102.55,3624.0,92.212,92.329,92.212,92.302,3624.0
2019-08-15 13:10:00,102.49,102.52,102.44,102.52,7977.0,92.248,92.275,92.203,92.275,7977.0
2019-08-15 13:20:00,102.58,102.58,102.35,102.36,7085.0,92.329,92.329,92.122,92.131,7085.0
2019-08-15 13:30:00,102.39,102.42,102.26,102.31,7448.0,92.158,92.185,92.041,92.086,7448.0
2019-08-15 13:40:00,102.25,102.26,101.95,102.02,20079.0,92.032,92.041,91.762,91.825,20079.0
2019-08-15 13:50:00,101.95,101.99,101.76,101.82,9199.0,91.762,91.798,91.591,91.645,9199.0
2019-08-15 14:00:00,101.73,101.97,101.72,101.91,9399.0,91.564,91.78,91.555,91.726,9399.0
2019-08-15 14:10:00,102.09,102.24,102.09,102.1,40517.0,91.888,92.023,91.888,91.897,40517.0
2019-08-15 14:20:00,102.13,102.34,102.13,102.26,14615.0,91.924,92.113,91.924,92.041,14615.0
2019-08-15 14:30:00,102.24,102.25,102.1,102.18,10868.0,92.023,92.032,91.897,91.969,10868.0
2019-08-15 14:40:00,102.17,102.33,102.17,102.29,10952.0,91.96,92.104,91.96,92.068,10952.0
2019-08-15 14:50:00,102.28,102.31,102.19,102.31,18508.0,92.059,92.086,91.978,92.086,18508.0
2019-08-15 15:00:00,102.41,102.59,102.4,102.49,9089.0,92.176,92.338,92.167,92.248,9089.0
2019-08-15 15:10:00,102.54,102.58,102.44,102.48,34171.0,92.293,92.329,92.203,92.239,34171.0
2019-08-15 15:20:00,102.53,102.53,102.36,102.4,9982.0,92.284,92.284,92.131,92.167,9982.0
2019-08-15 15:30:00,102.35,102.51,102.35,102.43,23608.0,92.122,92.266,92.122,92.194,23608.0
2019-08-15 15:40:00,102.41,102.68,102.41,102.64,16867.0,92.176,92.419,92.176,92.383,16867.0
2019-08-15 15:50:00,102.65,102.73,102.41,102.43,57611.0,92.392,92.464,92.176,92.194,57611.0
2019-08-16 09:30:00,102.97,103.37,102.97,103.37,17581.0,92.68,93.0401,92.68,93.0401,17581.0
2019-08-16 09:40:00,103.37,103.38,103.3,103.33,3558.0,93.0401,93.0491,92.9771,93.0041,3558.0
2019-08-16 09:50:00,103.33,103.33,103.21,103.29,1179.0,93.0041,93.0041,92.8961,92.9681,1179.0
2019-08-16 10:00:00,103.32,103.33,103.24,103.24,2422.0,92.9951,93.0041,92.9231,92.9231,2422.0
2019-08-16 10:10:00,103.29,103.41,103.26,103.33,5070.0,92.9681,93.0761,92.9411,93.0041,5070.0
2019-08-16 10:20:00,103.32,103.71,103.32,103.51,7541.0,92.9951,93.3461,92.9951,93.1661,7541.0
2019-08-16 10:30:00,103.54,103.6,103.46,103.53,3865.0,93.1931,93.2471,93.1211,93.1841,3865.0
2019-08-16 10:40:00,103.54,103.83,103.54,103.79,8543.0,93.1931,93.4541,93.1931,93.4181,8543.0
2019-08-16 10:50:00,103.79,103.94,103.76,103.94,15715.0,93.4181,93.5531,93.3911,93.5531,15715.0
2019-08-16 11:00:00,103.93,103.97,103.9,103.91,5570.0,93.5441,93.5801,93.5171,93.5261,5570.0
2019-08-16 11:10:00,103.95,103.96,103.77,103.78,3008.0,93.5621,93.5711,93.4001,93.4091,3008.0
2019-08-16 11:20:00,103.84,103.92,103.84,103.9,20937.0,93.4631,93.5351,93.4631,93.5171,20937.0
2019-08-16 11:30:00,103.9,103.97,103.87,103.91,3251.0,93.5171,93.5801,93.4901,93.5261,3251.0
2019-08-16 11:40:00,103.94,103.99,103.86,103.99,20786.0,93.5531,93.5981,93.4811,93.5981,20786.0
2019-08-16 11:50:00,104.0,104.08,104.0,104.04,33503.0,93.6071,93.6791,93.6071,93.6431,33503.0
2019-08-16 12:00:00,103.95,104.03,103.94,103.97,8550.0,93.5621,93.6341,93.5531,93.5801,8550.0
2019-08-16 12:10:00,103.99,104.0,103.89,103.9,5124.0,93.5981,93.6071,93.5081,93.5171,5124.0
2019-08-16 12:20:00,103.92,104.02,103.92,103.97,10120.0,93.5351,93.6251,93.5351,93.5801,10120.0
2019-08-16 12:30:00,103.96,104.03,103.95,103.99,2953.0,93.5711,93.6341,93.5621,93.5981,2953.0
2019-08-16 12:40:00,103.99,104.06,103.99,104.04,3157.0,93.5981,93.6611,93.5981,93.6431,3157.0
2019-08-16 12:50:00,104.05,104.05,104.0,104.01,7415.0,93.6521,93.6521,93.6071,93.6161,7415.0
2019-08-16 13:00:00,104.05,104.1,104.01,104.1,3085.0,93.6521,93.6971,93.6161,93.6971,3085.0
2019-08-16 13:10:00,104.12,104.15,104.06,104.12,10004.0,93.7151,93.7421,93.6611,93.7151,10004.0
2019-08-16 13:20:00,104.13,104.13,104.12,104.13,2700.0,93.7241,93.7241,93.7151,93.7241,2700.0
2019-08-16 13:30:00,104.11,104.14,104.07,104.1,9005.0,93.7061,93.7331,93.6701,93.6971,9005.0
2019-08-16 13:40:00,104.09,104.12,104.05,104.06,6939.0,93.6881,93.7151,93.6521,93.6611,6939.0
2019-08-16 13:50:00,104.05,104.11,104.04,104.11,3940.0,93.6521,93.7061,93.6431,93.7061,3940.0
2019-08-16 14:00:00,104.09,104.1,104.02,104.02,4367.0,93.6881,93.6971,93.6251,93.6251,4367.0
2019-08-16 14:10:00,104.02,104.08,104.0,104.05,15378.0,93.6251,93.6791,93.6071,93.6521,15378.0
2019-08-16 14:20:00,104.05,104.08,104.0,104.03,7156.0,93.6521,93.6791,93.6071,93.6341,7156.0
2019-08-16 14:30:00,104.02,104.04,103.95,103.95,3821.0,93.6251,93.6431,93.5621,93.5621,3821.0
2019-08-16 14:40:00,103.96,104.03,103.94,104.02,2223.0,93.5711,93.6341,93.5531,93.6251,2223.0
2019-08-16 14:50:00,104.02,104.05,104.0,104.02,164166.0,93.6251,93.6521,93.6071,93.6251,164166.0
2019-08-16 15:00:00,104.02,104.1,104.02,104.05,9919.0,93.6251,93.6971,93.6251,93.6521,9919.0
2019-08-16 15:10:00,104.02,104.09,104.02,104.06,4533.0,93.6251,93.6881,93.6251,93.6611,4533.0
2019-08-16 15:20:00,104.08,104.08,103.96,104.02,11843.0,93.6791,93.6791,93.5711,93.6251,11843.0
2019-08-16 15:30:00,104.0,104.02,103.95,104.0,9465.0,93.6071,93.6251,93.5621,93.6071,9465.0
2019-08-16 15:40:00,104.01,104.11,104.0,104.08,8447.0,93.6161,93.7061,93.6071,93.6791,8447.0
2019-08-16 15:50:00,104.1,104.23,104.03,104.07,55340.0,93.6971,93.8141,93.6341,93.6701,55340.0
2019-08-19 09:30:00,105.2,105.29,105.2,105.2,20620.0,94.6872,94.7682,94.6872,94.6872,20620.0
2019-08-19 09:40:00,105.18,105.21,105.11,105.12,1808.0,94.6692,94.6962,94.6062,94.6152,1808.0
2019-08-19 09:50:00,105.09,105.15,105.04,105.12,54181.0,94.5882,94.6422,94.5432,94.6152,54181.0
2019-08-19 10:00:00,105.14,105.18,105.07,105.08,3865.0,94.6332,94.6692,94.5702,94.5792,3865.0
2019-08-19 10:10:00,105.03,105.06,105.0,105.06,3008.0,94.5342,94.5612,94.5072,94.5612,3008.0
2019-08-19 10:20:00,105.0,105.19,105.0,105.19,10664.0,94.5072,94.6782,94.5072,94.6782,10664.0
2019-08-19 10:30:00,105.15,105.18,105.13,105.18,1554.0,94.6422,94.6692,94.6242,94.6692,1554.0
2019-08-19 10:40:00,105.22,105.23,105.12,105.23,8514.0,94.7052,94.7142,94.6152,94.7142,8514.0
2019-08-19 10:50:00,105.22,105.24,105.17,105.22,5866.0,94.7052,94.7232,94.6602,94.7052,5866.0
2019-08-19 11:00:00,105.23,105.3,105.23,105.26,6106.0,94.7142,94.7772,94.7142,94.7412,6106.0
2019-08-19 11:10:00,105.32,105.4,105.29,105.37,15387.0,94.7952,94.8672,94.7682,94.8402,15387.0
2019-08-19 11:20:00,105.37,105.4,105.32,105.36,6878.0,94.8402,94.8672,94.7952,94.8312,6878.0
2019-08-19 11:30:00,105.36,105.44,105.33,105.42,11562.0,94.8312,94.9032,94.8042,94.8852,11562.0
2019-08-19 11:40:00,105.37,105.38,105.3,105.32,6112.0,94.8402,94.8492,94.7772,94.7952,6112.0
2019-08-19 11:50:00,105.34,105.34,105.29,105.33,7938.0,94.8132,94.8132,94.7682,94.8042,7938.0
2019-08-19 12:00:00,105.31,105.33,105.26,105.33,3949.0,94.7862,94.8042,94.7412,94.8042,3949.0
2019-08-19 12:10:00,105.31,105.34,105.31,105.31,1810.0,94.7862,94.8132,94.7862,94.7862,1810.0
2019-08-19 12:20:00,105.33,105.35,105.29,105.34,3924.0,94.8042,94.8222,94.7682,94.8132,3924.0
2019-08-19 12:30:00,105.31,105.32,105.27,105.32,39080.0,94.7862,94.7952,94.7502,94.7952,39080.0
2019-08-19 12:40:00,105.34,105.44,105.3,105.43,9245.0,94.8132,94.9032,94.7772,94.8942,9245.0
2019-08-19 12:50:00,105.43,105.45,105.42,105.44,5735.0,94.8942,94.9122,94.8852,94.9032,5735.0
2019-08-19 13:00:00,105.44,105.51,105.44,105.51,4877.0,94.9032,94.9662,94.9032,94.9662,4877.0
2019-08-19 13:10:00,105.51,105.55,105.5,105.55,7348.0,94.9662,95.0022,94.9572,95.0022,7348.0
2019-08-19 13:20:00,105.58,105.62,105.51,105.53,16886.0,95.0292,95.0652,94.9662,94.9842,16886.0
2019-08-19 13:30:00,105.54,105.55,105.47,105.48,17186.0,94.9932,95.0022,94.9302,94.9392,17186.0
2019-08-19 13:40:00,105.5,105.5,105.43,105.45,8961.0,94.9572,94.9572,94.8942,94.9122,8961.0
2019-08-19 13:50:00,105.47,105.48,105.42,105.43,10214.0,94.9302,94.9392,94.8852,94.8942,10214.0
2019-08-19 14:00:00,105.42,105.45,105.38,105.41,7457.0,94.8852,94.9122,94.8492,94.8762,7457.0
2019-08-19 14:10:00,105.42,105.43,105.38,105.4,4276.0,94.8852,94.8942,94.8492,94.8672,4276.0
2019-08-19 14:20:00,105.38,105.41,105.37,105.41,1660.0,94.8492,94.8762,94.8402,94.8762,1660.0
2019-08-19 14:30:00,105.41,105.42,105.37,105.41,2855.0,94.8762,94.8852,94.8402,94.8762,2855.0
2019-08-19 14:40:00,105.37,105.47,105.37,105.46,10705.0,94.8402,94.9302,94.8402,94.9212,10705.0
2019-08-19 14:50:00,105.46,105.51,105.43,105.43,10620.0,94.9212,94.9662,94.8942,94.8942,10620.0
2019-08-19 15:00:00,105.47,105.48,105.38,105.42,5376.0,94.9302,94.9392,94.8492,94.8852,5376.0
2019-08-19 15:10:00,105.39,105.44,105.38,105.41,13653.0,94.8582,94.9032,94.8492,94.8762,13653.0
2019-08-19 15:20:00,105.41,105.43,105.39,105.43,6796.0,94.8762,94.8942,94.8582,94.8942,6796.0
2019-08-19 15:30:00,105.42,105.53,105.39,105.52,9450.0,94.8852,94.9842,94.8582,94.9752,9450.0
2019-08-19 15:40:00,105.53,105.53,105.42,105.45,3464.0,94.9842,94.9842,94.8852,94.9122,3464.0
2019-08-19 15:50:00,105.47,105.49,105.32,105.32,12756.0,94.9302,94.9482,94.7952,94.7952,12756.0
2019-08-20 09:30:00,105.06,105.1,104.72,104.85,15488.0,94.5612,94.5972,94.2552,94.3722,15488.0
2019-08-20 09:40:00,104.69,104.71,104.65,104.69,4828.0,94.2282,94.2462,94.1922,94.2282,4828.0
2019-08-20 09:50:00,104.59,104.76,104.59,104.7,2928.0,94.1382,94.2912,94.1382,94.2372,2928.0
2019-08-20 10:00:00,104.64,104.77,104.61,104.73,5203.0,94.1832,94.3002,94.1562,94.2642,5203.0
2019-08-20 10:10:00,104.77,104.82,104.75,104.82,6173.0,94.3002,94.3452,94.2822,94.3452,6173.0
2019-08-20 10:20:00,104.79,104.81,104.73,104.77,3623.0,94.3182,94.3362,94.2642,94.3002,3623.0
2019-08-20 10:30:00,104.79,104.8,104.66,104.72,2104.0,94.3182,94.3272,94.2012,94.2552,2104.0
2019-08-20 10:40:00,104.7,104.88,104.7,104.79,3308.0,94.2372,94.3992,94.2372,94.3182,3308.0
2019-08-20 10:50:00,104.78,105.01,104.77,105.01,4756.0,94.3092,94.5162,94.3002,94.5162,4756.0
2019-08-20 11:00:00,105.0,105.09,104.98,105.07,20121.0,94.5072,94.5882,94.4892,94.5702,20121.0
2019-08-20 11:10:00,105.09,105.15,105.07,105.12,9359.0,94.5882,94.6422,94.5702,94.6152,9359.0
2019-08-20 11:20:00,105.09,105.1,104.99,105.0,5751.0,94.5882,94.5972,94.4982,94.5072,5751.0
2019-08-20 11:30:00,105.01,105.02,104.94,104.96,5591.0,94.5162,94.5252,94.4532,94.4712,5591.0
2019-08-20 11:40:00,104.9,104.9,104.81,104.89,5503.0,94.4172,94.4172,94.3362,94.4082,5503.0
2019-08-20 11:50:00,104.88,104.89,104.83,104.85,5415.0,94.3992,94.4082,94.3542,94.3722,5415.0
2019-08-20 12:00:00,104.88,104.94,104.87,104.92,4143.0,94.3992,94.4532,94.3902,94.4352,4143.0
2019-08-20 12:10:00,104.9,104.95,104.89,104.94,4572.0,94.4172,94.4622,94.4082,94.4532,4572.0
2019-08-20 12:20:00,104.97,105.0,104.89,104.94,5204.0,94.4802,94.5072,94.4082,94.4532,5204.0
2019-08-20 12:30:00,104.92,104.93,104.79,104.83,7809.0,94.4352,94.4442,94.3182,94.3542,7809.0
2019-08-20 12:40:00,104.8,104.84,104.79,104.83,4956.0,94.3272,94.3632,94.3182,94.3542,4956.0
2019-08-20 12:50:00,104.86,104.9,104.84,104.9,900.0,94.3812,94.4172,94.3632,94.4172,900.0
2019-08-20 13:00:00,104.89,104.95,104.89,104.94,3999.0,94.4082,94.4622,94.4082,94.4532,3999.0
2019-08-20 13:10:00,104.97,104.97,104.88,104.89,922.0,94.4802,94.4802,94.3992,94.4082,922.0
2019-08-20 13:20:00,104.91,104.93,104.85,104.87,6351.0,94.4262,94.4442,94.3722,94.3902,6351.0
2019-08-20 13:30:00,104.85,104.85,104.63,104.69,5367.0,94.3722,94.3722,94.1742,94.2282,5367.0
2019-08-20 13:40:00,104.69,104.75,104.67,104.68,7094.0,94.2282,94.2822,94.2102,94.2192,7094.0
2019-08-20 13:50:00,104.67,104.78,104.65,104.75,10028.0,94.2102,94.3092,94.1922,94.2822,10028.0
2019-08-20 14:00:00,104.76,104.76,104.6,104.6,15502.0,94.2912,94.2912,94.1472,94.1472,15502.0
2019-08-20 14:10:00,104.6,104.67,104.56,104.65,29141.0,94.1472,94.2102,94.1112,94.1922,29141.0
2019-08-20 14:20:00,104.63,104.66,104.55,104.63,12878.0,94.1742,94.2012,94.1022,94.1742,12878.0
2019-08-20 14:30:00,104.61,104.7,104.61,104.67,20121.0,94.1562,94.2372,94.1562,94.2102,20121.0
2019-08-20 14:40:00,104.66,104.68,104.6,104.68,7403.0,94.2012,94.2192,94.1472,94.2192,7403.0
2019-08-20 14:50:00,104.67,104.69,104.62,104.68,11242.0,94.2102,94.2282,94.1652,94.2192,11242.0
2019-08-20 15:00:00,104.65,104.65,104.53,104.54,8997.0,94.1922,94.1922,94.0841,94.0932,8997.0
2019-08-20 15:10:00,104.53,104.6,104.48,104.5,12348.0,94.0841,94.1472,94.0391,94.0571,12348.0
2019-08-20 15:20:00,104.54,104.65,104.52,104.65,5907.0,94.0932,94.1922,94.0751,94.1922,5907.0
2019-08-20 15:30:00,104.67,104.68,104.59,104.62,16050.0,94.2102,94.2192,94.1382,94.1652,16050.0
2019-08-20 15:40:00,104.66,104.68,104.59,104.65,10692.0,94.2012,94.2192,94.1382,94.1922,10692.0
2019-08-20 15:50:00,104.65,104.65,104.39,104.42,80576.0,94.1922,94.1922,93.9581,93.9851,80576.0
2019-08-21 09:30:00,105.24,105.29,105.1,105.19,11718.0,94.7232,94.7682,94.5972,94.6782,11718.0
2019-08-21 09:40:00,105.21,105.4,105.21,105.36,4291.0,94.6962,94.8672,94.6962,94.8312,4291.0
2019-08-21 09:50:00,105.39,105.41,105.31,105.31,2841.0,94.8582,94.8762,94.7862,94.7862,2841.0
2019-08-21 10:00:00,105.3,105.3,105.24,105.27,2535.0,94.7772,94.7772,94.7232,94.7502,2535.0
2019-08-21 10:10:00,105.24,105.27,105.18,105.26,2963.0,94.7232,94.7502,94.6692,94.7412,2963.0
2019-08-21 10:20:00,105.27,105.3,105.25,105.26,4307.0,94.7502,94.7772,94.7322,94.7412,4307.0
2019-08-21 10:30:00,105.18,105.24,105.09,105.14,4236.0,94.6692,94.7232,94.5882,94.6332,4236.0
2019-08-21 10:40:00,105.05,105.11,105.05,105.11,12537.0,94.5522,94.6062,94.5522,94.6062,12537.0
2019-08-21 10:50:00,105.14,105.19,105.13,105.17,4056.0,94.6332,94.6782,94.6242,94.6602,4056.0
2019-08-21 11:00:00,105.16,105.26,105.09,105.26,17536.0,94.6512,94.7412,94.5882,94.7412,17536.0
2019-08-21 11:10:00,105.25,105.26,105.19,105.19,13915.0,94.7322,94.7412,94.6782,94.6782,13915.0
2019-08-21 11:20:00,105.22,105.24,105.21,105.21,3128.0,94.7052,94.7232,94.6962,94.6962,3128.0
2019-08-21 11:30:00,105.22,105.34,105.22,105.33,4557.0,94.7052,94.8132,94.7052,94.8042,4557.0
2019-08-21 11:40:00,105.36,105.37,105.32,105.32,3596.0,94.8312,94.8402,94.7952,94.7952,3596.0
2019-08-21 11:50:00,105.3,105.38,105.26,105.37,3752.0,94.7772,94.8492,94.7412,94.8402,3752.0
2019-08-21 12:00:00,105.38,105.38,105.32,105.32,2947.0,94.8492,94.8492,94.7952,94.7952,2947.0
2019-08-21 12:10:00,105.33,105.37,105.32,105.32,2244.0,94.8042,94.8402,94.7952,94.7952,2244.0
2019-08-21 12:20:00,105.3,105.3,105.24,105.25,3669.0,94.7772,94.7772,94.7232,94.7322,3669.0
2019-08-21 12:30:00,105.26,105.29,105.24,105.28,2547.0,94.7412,94.7682,94.7232,94.7592,2547.0
2019-08-21 12:40:00,105.27,105.29,105.23,105.28,3413.0,94.7502,94.7682,94.7142,94.7592,3413.0
2019-08-21 12:50:00,105.29,105.35,105.29,105.33,3169.0,94.7682,94.8222,94.7682,94.8042,3169.0
2019-08-21 13:00:00,105.31,105.38,105.3,105.35,4812.0,94.7862,94.8492,94.7772,94.8222,4812.0
2019-08-21 13:10:00,105.35,105.36,105.31,105.33,4059.0,94.8222,94.8312,94.7862,94.8042,4059.0
2019-08-21 13:20:00,105.35,105.35,105.31,105.32,2773.0,94.8222,94.8222,94.7862,94.7952,2773.0
2019-08-21 13:30:00,105.33,105.33,105.25,105.25,5266.0,94.8042,94.8042,94.7322,94.7322,5266.0
2019-08-21 13:40:00,105.27,105.3,105.25,105.29,2169.0,94.7502,94.7772,94.7322,94.7682,2169.0
2019-08-21 13:50:00,105.25,105.29,105.22,105.24,3251.0,94.7322,94.7682,94.7052,94.7232,3251.0
2019-08-21 14:00:00,105.23,105.36,105.07,105.28,80135.0,94.7142,94.8312,94.5702,94.7592,80135.0
2019-08-21 14:10:00,105.23,105.36,105.17,105.33,3899.0,94.7142,94.8312,94.6602,94.8042,3899.0
2019-08-21 14:20:00,105.35,105.35,105.27,105.3,4354.0,94.8222,94.8222,94.7502,94.7772,4354.0
2019-08-21 14:30:00,105.3,105.31,105.13,105.14,3110.0,94.7772,94.7862,94.6242,94.6332,3110.0
2019-08-21 14:40:00,105.17,105.2,105.09,105.09,2665.0,94.6602,94.6872,94.5882,94.5882,2665.0
2019-08-21 14:50:00,105.08,105.14,105.07,105.11,2053.0,94.5792,94.6332,94.5702,94.6062,2053.0
2019-08-21 15:00:00,105.15,105.2,105.11,105.2,13826.0,94.6422,94.6872,94.6062,94.6872,13826.0
2019-08-21 15:10:00,105.24,105.25,105.19,105.22,3629.0,94.7232,94.7322,94.6782,94.7052,3629.0
2019-08-21 15:20:00,105.21,105.25,105.19,105.24,2629.0,94.6962,94.7322,94.6782,94.7232,2629.0
2019-08-21 15:30:00,105.26,105.3,105.24,105.3,5321.0,94.7412,94.7772,94.7232,94.7772,5321.0
2019-08-21 15:40:00,105.26,105.28,105.24,105.26,6708.0,94.7412,94.7592,94.7232,94.7412,6708.0
2019-08-21 15:50:00,105.26,105.32,105.24,105.28,16452.0,94.7412,94.7952,94.7232,94.7592,16452.0
2019-08-22 09:30:00,105.52,105.81,105.52,105.78,11323.0,94.9752,95.2362,94.9752,95.2092,11323.0
2019-08-22 09:40:00,105.73,105.74,105.61,105.61,721.0,95.1642,95.1732,95.0562,95.0562,721.0
2019-08-22 09:50:00,105.6,105.67,105.6,105.65,14334.0,95.0472,95.1102,95.0472,95.0922,14334.0
2019-08-22 10:00:00,105.65,105.73,105.59,105.6,7115.0,95.0922,95.1642,95.0382,95.0472,7115.0
2019-08-22 10:10:00,105.6,105.61,105.53,105.53,2331.0,95.0472,95.0562,94.9842,94.9842,2331.0
2019-08-22 10:20:00,105.47,105.47,105.24,105.28,3675.0,94.9302,94.9302,94.7232,94.7592,3675.0
2019-08-22 10:30:00,105.24,105.24,104.78,104.9,16950.0,94.7232,94.7232,94.3092,94.4172,16950.0
2019-08-22 10:40:00,104.9,104.98,104.78,104.9,5209.0,94.4172,94.4892,94.3092,94.4172,5209.0
2019-08-22 10:50:00,104.95,104.96,104.77,104.84,6600.0,94.4622,94.4712,94.3002,94.3632,6600.0
2019-08-22 11:00:00,104.87,105.14,104.81,105.13,11403.0,94.3902,94.6332,94.3362,94.6242,11403.0
2019-08-22 11:10:00,105.11,105.16,105.07,105.13,5663.0,94.6062,94.6512,94.5702,94.6242,5663.0
2019-08-22 11:20:00,105.12,105.13,105.04,105.04,2168.0,94.6152,94.6242,94.5432,94.5432,2168.0
2019-08-22 11:30:00,105.01,105.17,105.0,105.15,9032.0,94.5162,94.6602,94.5072,94.6422,9032.0
2019-08-22 11:40:00,105.16,105.18,105.08,105.09,3470.0,94.6512,94.6692,94.5792,94.5882,3470.0
2019-08-22 11:50:00,105.08,105.13,105.05,105.1,2208.0,94.5792,94.6242,94.5522,94.5972,2208.0
2019-08-22 12:00:00,105.11,105.34,105.11,105.31,3967.0,94.6062,94.8132,94.6062,94.7862,3967.0
2019-08-22 12:10:00,105.29,105.34,105.28,105.33,4524.0,94.7682,94.8132,94.7592,94.8042,4524.0
2019-08-22 12:20:00,105.29,105.31,105.26,105.26,2609.0,94.7682,94.7862,94.7412,94.7412,2609.0
2019-08-22 12:30:00,105.29,105.3,105.24,105.25,2693.0,94.7682,94.7772,94.7232,94.7322,2693.0
2019-08-22 12:40:00,105.26,105.37,105.25,105.35,1325.0,94.7412,94.8402,94.7322,94.8222,1325.0
2019-08-22 12:50:00,105.37,105.37,105.28,105.28,9704.0,94.8402,94.8402,94.7592,94.7592,9704.0
2019-08-22 13:00:00,105.32,105.4,105.32,105.39,3194.0,94.7952,94.8672,94.7952,94.8582,3194.0
2019-08-22 13:10:00,105.42,105.43,105.39,105.41,2350.0,94.8852,94.8942,94.8582,94.8762,2350.0
2019-08-22 13:20:00,105.45,105.51,105.44,105.44,6950.0,94.9122,94.9662,94.9032,94.9032,6950.0
2019-08-22 13:30:00,105.45,105.55,105.45,105.51,3623.0,94.9122,95.0022,94.9122,94.9662,3623.0
2019-08-22 13:40:00,105.53,105.55,105.46,105.48,5310.0,94.9842,95.0022,94.9212,94.9392,5310.0
2019-08-22 13:50:00,105.46,105.5,105.45,105.47,10620.0,94.9212,94.9572,94.9122,94.9302,10620.0
2019-08-22 14:00:00,105.48,105.53,105.45,105.45,4833.0,94.9392,94.9842,94.9122,94.9122,4833.0
2019-08-22 14:10:00,105.42,105.46,105.4,105.45,10254.0,94.8852,94.9212,94.8672,94.9122,10254.0
2019-08-22 14:20:00,105.42,105.44,105.37,105.38,6258.0,94.8852,94.9032,94.8402,94.8492,6258.0
2019-08-22 14:30:00,105.38,105.41,105.38,105.4,3041.0,94.8492,94.8762,94.8492,94.8672,3041.0
2019-08-22 14:40:00,105.42,105.54,105.41,105.48,10338.0,94.8852,94.9932,94.8762,94.9392,10338.0
2019-08-22 14:50:00,105.51,105.53,105.46,105.51,8951.0,94.9662,94.9842,94.9212,94.9662,8951.0
2019-08-22 15:00:00,105.5,105.5,105.42,105.44,2698.0,94.9572,94.9572,94.8852,94.9032,2698.0
2019-08-22 15:10:00,105.44,105.45,105.32,105.34,10513.0,94.9032,94.9122,94.7952,94.8132,10513.0
2019-08-22 15:20:00,105.35,105.4,105.34,105.39,12979.0,94.8222,94.8672,94.8132,94.8582,12979.0
2019-08-22 15:30:00,105.44,105.45,105.36,105.44,9504.0,94.9032,94.9122,94.8312,94.9032,9504.0
2019-08-22 15:40:00,105.47,105.47,105.43,105.45,6451.0,94.9302,94.9302,94.8942,94.9122,6451.0
2019-08-22 15:50:00,105.47,105.59,105.31,105.31,44691.0,94.9302,95.0382,94.7862,94.7862,44691.0
2019-08-23 09:30:00,104.79,104.79,104.58,104.69,8635.0,94.3182,94.3182,94.1292,94.2282,8635.0
2019-08-23 09:40:00,104.69,104.74,104.64,104.65,3170.0,94.2282,94.2732,94.1832,94.1922,3170.0
2019-08-23 09:50:00,104.64,104.79,104.59,104.79,2727.0,94.1832,94.3182,94.1382,94.3182,2727.0
2019-08-23 10:00:00,104.77,105.1,104.62,104.86,38985.0,94.3002,94.5972,94.1652,94.3812,38985.0
2019-08-23 10:10:00,104.74,105.05,104.64,105.04,16117.0,94.2732,94.5522,94.1832,94.5432,16117.0
2019-08-23 10:20:00,105.01,105.04,104.87,104.93,12684.0,94.5162,94.5432,94.3902,94.4442,12684.0
2019-08-23 10:30:00,104.91,105.29,104.91,105.29,6662.0,94.4262,94.7682,94.4262,94.7682,6662.0
2019-08-23 10:40:00,105.29,105.34,105.05,105.05,12038.0,94.7682,94.8132,94.5522,94.5522,12038.0
2019-08-23 10:50:00,105.14,105.31,105.04,105.06,14654.0,94.6332,94.7862,94.5432,94.5612,14654.0
2019-08-23 11:00:00,105.08,105.08,103.6,103.61,130985.0,94.5792,94.5792,93.2471,93.2561,130985.0
2019-08-23 11:10:00,103.6,104.09,103.55,104.09,15568.0,93.2471,93.6881,93.2021,93.6881,15568.0
2019-08-23 11:20:00,104.06,104.06,103.72,103.84,34494.0,93.6611,93.6611,93.3551,93.4631,34494.0
2019-08-23 11:30:00,103.82,103.87,103.49,103.59,6746.0,93.4451,93.4901,93.1481,93.2381,6746.0
2019-08-23 11:40:00,103.54,103.6,103.46,103.47,4521.0,93.1931,93.2471,93.1211,93.1301,4521.0
2019-08-23 11:50:00,103.52,103.53,103.29,103.29,5823.0,93.1751,93.1841,92.9681,92.9681,5823.0
2019-08-23 12:00:00,103.32,103.39,103.18,103.33,35408.0,92.9951,93.0581,92.8691,93.0041,35408.0
2019-08-23 12:10:00,103.36,103.64,103.29,103.62,7359.0,93.0311,93.2831,92.9681,93.2651,7359.0
2019-08-23 12:20:00,103.56,103.58,103.37,103.37,6311.0,93.2111,93.2291,93.0401,93.0401,6311.0
2019-08-23 12:30:00,103.43,103.61,103.42,103.6,10680.0,93.0941,93.2561,93.0851,93.2471,10680.0
2019-08-23 12:40:00,103.56,103.59,103.36,103.36,2584.0,93.2111,93.2381,93.0311,93.0311,2584.0
2019-08-23 12:50:00,103.37,103.39,103.2,103.34,57003.0,93.0401,93.0581,92.8871,93.0131,57003.0
2019-08-23 13:00:00,103.22,103.33,103.17,103.17,34731.0,92.9051,93.0041,92.8601,92.8601,34731.0
2019-08-23 13:10:00,103.19,103.4,103.17,103.17,16709.0,92.8781,93.0671,92.8601,92.8601,16709.0
2019-08-23 13:20:00,103.17,103.18,103.05,103.09,5945.0,92.8601,92.8691,92.752,92.7881,5945.0
2019-08-23 13:30:00,103.07,103.35,103.07,103.31,16571.0,92.7701,93.0221,92.7701,92.9861,16571.0
2019-08-23 13:40:00,103.3,103.37,103.18,103.34,21137.0,92.9771,93.0401,92.8691,93.0131,21137.0
2019-08-23 13:50:00,103.3,103.41,103.28,103.31,9783.0,92.9771,93.0761,92.9591,92.9861,9783.0
2019-08-23 14:00:00,103.28,103.3,103.2,103.2,10837.0,92.9591,92.9771,92.8871,92.8871,10837.0
2019-08-23 14:10:00,103.24,103.24,103.15,103.16,7782.0,92.9231,92.9231,92.8421,92.8511,7782.0
2019-08-23 14:20:00,103.16,103.21,103.12,103.19,6229.0,92.8511,92.8961,92.8151,92.8781,6229.0
2019-08-23 14:30:00,103.25,103.28,103.11,103.11,6406.0,92.9321,92.9591,92.8061,92.8061,6406.0
2019-08-23 14:40:00,103.11,103.13,102.91,102.99,2833.0,92.8061,92.8241,92.626,92.698,2833.0
2019-08-23 14:50:00,102.93,103.07,102.87,103.07,7925.0,92.644,92.7701,92.59,92.7701,7925.0
2019-08-23 15:00:00,103.07,103.17,103.0,103.09,4713.0,92.7701,92.8601,92.707,92.7881,4713.0
2019-08-23 15:10:00,103.06,103.06,102.83,102.94,7776.0,92.761,92.761,92.554,92.653,7776.0
2019-08-23 15:20:00,102.96,102.98,102.79,102.8,14099.0,92.671,92.689,92.518,92.527,14099.0
2019-08-23 15:30:00,102.79,102.79,102.62,102.66,14186.0,92.518,92.518,92.365,92.401,14186.0
2019-08-23 15:40:00,102.63,102.71,102.52,102.52,68991.0,92.374,92.446,92.275,92.275,68991.0
2019-08-23 15:50:00,102.45,102.56,102.08,102.55,73112.0,92.212,92.311,91.879,92.302,73112.0
2019-08-26 09:30:00,103.36,103.54,103.21,103.33,38696.0,93.0311,93.1931,92.8961,93.0041,38696.0
2019-08-26 09:40:00,103.32,103.32,102.92,102.95,13589.0,92.9951,92.9951,92.635,92.662,13589.0
2019-08-26 09:50:00,102.91,103.16,102.91,103.16,7427.0,92.626,92.8511,92.626,92.8511,7427.0
2019-08-26 10:00:00,103.13,103.17,102.91,102.91,4261.0,92.8241,92.8601,92.626,92.626,4261.0
2019-08-26 10:10:00,102.9,102.91,102.72,102.81,30429.0,92.617,92.626,92.455,92.536,30429.0
2019-08-26 10:20:00,102.82,102.91,102.77,102.89,11864.0,92.545,92.626,92.5,92.608,11864.0
2019-08-26 10:30:00,102.83,102.94,102.83,102.91,3786.0,92.554,92.653,92.554,92.626,3786.0
2019-08-26 10:40:00,102.85,103.06,102.72,103.05,16658.0,92.572,92.761,92.455,92.752,16658.0
2019-08-26 10:50:00,103.02,103.05,102.89,102.91,3231.0,92.725,92.752,92.608,92.626,3231.0
2019-08-26 11:00:00,102.92,103.09,102.92,103.08,26078.0,92.635,92.7881,92.635,92.7791,26078.0
2019-08-26 11:10:00,103.06,103.28,103.02,103.06,51265.0,92.761,92.9591,92.725,92.761,51265.0
2019-08-26 11:20:00,103.08,103.24,103.08,103.15,7980.0,92.7791,92.9231,92.7791,92.8421,7980.0
2019-08-26 11:30:00,103.16,103.23,103.1,103.18,11607.0,92.8511,92.9141,92.7971,92.8691,11607.0
2019-08-26 11:40:00,103.21,103.22,103.03,103.08,10664.0,92.8961,92.9051,92.734,92.7791,10664.0
2019-08-26 11:50:00,103.14,103.19,103.06,103.19,2166.0,92.8331,92.8781,92.761,92.8781,2166.0
2019-08-26 12:00:00,103.15,103.25,103.15,103.25,5424.0,92.8421,92.9321,92.8421,92.9321,5424.0
2019-08-26 12:10:00,103.23,103.27,103.13,103.13,5991.0,92.9141,92.9501,92.8241,92.8241,5991.0
2019-08-26 12:20:00,103.13,103.44,103.13,103.36,12801.0,92.8241,93.1031,92.8241,93.0311,12801.0
2019-08-26 12:30:00,103.36,103.36,103.29,103.3,9900.0,93.0311,93.0311,92.9681,92.9771,9900.0
2019-08-26 12:40:00,103.31,103.31,103.26,103.29,5968.0,92.9861,92.9861,92.9411,92.9681,5968.0
2019-08-26 12:50:00,103.28,103.34,103.27,103.31,2490.0,92.9591,93.0131,92.9501,92.9861,2490.0
2019-08-26 13:00:00,103.33,103.38,103.32,103.38,26767.0,93.0041,93.0491,92.9951,93.0491,26767.0
2019-08-26 13:10:00,103.43,103.43,103.25,103.26,4556.0,93.0941,93.0941,92.9321,92.9411,4556.0
2019-08-26 13:20:00,103.27,103.31,103.25,103.27,3677.0,92.9501,92.9861,92.9321,92.9501,3677.0
2019-08-26 13:30:00,103.25,103.3,103.19,103.25,7274.0,92.9321,92.9771,92.8781,92.9321,7274.0
2019-08-26 13:40:00,103.25,103.26,103.21,103.25,7966.0,92.9321,92.9411,92.8961,92.9321,7966.0
2019-08-26 13:50:00,103.25,103.25,103.16,103.19,8796.0,92.9321,92.9321,92.8511,92.8781,8796.0
2019-08-26 14:00:00,103.2,103.2,103.02,103.02,2680.0,92.8871,92.8871,92.725,92.725,2680.0
2019-08-26 14:10:00,103.04,103.06,102.97,102.99,79216.0,92.743,92.761,92.68,92.698,79216.0
2019-08-26 14:20:00,103.0,103.03,102.95,103.0,16457.0,92.707,92.734,92.662,92.707,16457.0
2019-08-26 14:30:00,102.99,103.1,102.98,103.09,14626.0,92.698,92.7971,92.689,92.7881,14626.0
2019-08-26 14:40:00,103.09,103.12,103.06,103.07,5987.0,92.7881,92.8151,92.761,92.7701,5987.0
2019-08-26 14:50:00,103.09,103.09,103.0,103.07,2449.0,92.7881,92.7881,92.707,92.7701,2449.0
2019-08-26 15:00:00,103.09,103.21,103.01,103.05,11299.0,92.7881,92.8961,92.716,92.752,11299.0
2019-08-26 15:10:00,103.08,103.22,103.07,103.18,26628.0,92.7791,92.9051,92.7701,92.8691,26628.0
2019-08-26 15:20:00,103.17,103.18,103.12,103.12,9366.0,92.8601,92.8691,92.8151,92.8151,9366.0
2019-08-26 15:30:00,103.12,103.24,103.07,103.07,7993.0,92.8151,92.9231,92.7701,92.7701,7993.0
2019-08-26 15:40:00,103.06,103.1,103.03,103.07,12947.0,92.761,92.7971,92.734,92.7701,12947.0
2019-08-26 15:50:00,103.07,103.43,103.07,103.43,26537.0,92.7701,93.0941,92.7701,93.0941,26537.0
2019-08-27 09:30:00,103.9,104.06,103.9,103.99,10459.0,93.5171,93.6611,93.5171,93.5981,10459.0
2019-08-27 09:40:00,103.98,104.06,103.86,104.0,15208.0,93.5891,93.6611,93.4811,93.6071,15208.0
2019-08-27 09:50:00,103.91,103.92,103.8,103.88,11380.0,93.5261,93.5351,93.4271,93.4991,11380.0
2019-08-27 10:00:00,103.91,103.96,103.83,103.85,3778.0,93.5261,93.5711,93.4541,93.4721,3778.0
2019-08-27 10:10:00,103.85,103.86,103.74,103.78,5564.0,93.4721,93.4811,93.3731,93.4091,5564.0
2019-08-27 10:20:00,103.85,103.85,103.7,103.74,37508.0,93.4721,93.4721,93.3371,93.3731,37508.0
2019-08-27 10:30:00,103.71,103.8,103.71,103.74,2895.0,93.3461,93.4271,93.3461,93.3731,2895.0
2019-08-27 10:40:00,103.71,103.77,103.64,103.66,1953.0,93.3461,93.4001,93.2831,93.3011,1953.0
2019-08-27 10:50:00,103.64,103.67,103.55,103.57,11554.0,93.2831,93.3101,93.2021,93.2201,11554.0
2019-08-27 11:00:00,103.55,103.59,103.5,103.5,6696.0,93.2021,93.2381,93.1571,93.1571,6696.0
2019-08-27 11:10:00,103.46,103.46,103.23,103.23,7890.0,93.1211,93.1211,92.9141,92.9141,7890.0
2019-08-27 11:20:00,103.21,103.29,103.21,103.25,13783.0,92.8961,92.9681,92.8961,92.9321,13783.0
2019-08-27 11:30:00,103.2,103.35,103.2,103.33,4555.0,92.8871,93.0221,92.8871,93.0041,4555.0
2019-08-27 11:40:00,103.32,103.33,103.25,103.26,32086.0,92.9951,93.0041,92.9321,92.9411,32086.0
2019-08-27 11:50:00,103.33,103.33,103.1,103.13,8420.0,93.0041,93.0041,92.7971,92.8241,8420.0
2019-08-27 12:00:00,103.15,103.21,103.0,103.03,9288.0,92.8421,92.8961,92.707,92.734,9288.0
2019-08-27 12:10:00,103.03,103.06,102.97,103.01,3721.0,92.734,92.761,92.68,92.716,3721.0
2019-08-27 12:20:00,103.0,103.08,102.98,103.06,4482.0,92.707,92.7791,92.689,92.761,4482.0
2019-08-27 12:30:00,103.02,103.07,102.84,102.86,11182.0,92.725,92.7701,92.563,92.581,11182.0
2019-08-27 12:40:00,102.81,102.91,102.76,102.9,8983.0,92.536,92.626,92.491,92.617,8983.0
2019-08-27 12:50:00,102.87,102.87,102.7,102.73,8225.0,92.59,92.59,92.437,92.464,8225.0
2019-08-27 13:00:00,102.68,102.8,102.67,102.79,2495.0,92.419,92.527,92.41,92.518,2495.0
2019-08-27 13:10:00,102.78,102.79,102.67,102.75,10882.0,92.509,92.518,92.41,92.482,10882.0
2019-08-27 13:20:00,102.75,102.91,102.75,102.91,1545.0,92.482,92.626,92.482,92.626,1545.0
2019-08-27 13:30:00,102.89,103.22,102.88,103.11,26724.0,92.608,92.9051,92.599,92.8061,26724.0
2019-08-27 13:40:00,103.09,103.18,103.08,103.14,6508.0,92.7881,92.8691,92.7791,92.8331,6508.0
2019-08-27 13:50:00,103.14,103.14,103.04,103.13,4771.0,92.8331,92.8331,92.743,92.8241,4771.0
2019-08-27 14:00:00,103.09,103.19,102.98,102.99,4826.0,92.7881,92.8781,92.689,92.698,4826.0
2019-08-27 14:10:00,102.96,102.96,102.87,102.93,2483.0,92.671,92.671,92.59,92.644,2483.0
2019-08-27 14:20:00,102.95,102.99,102.92,102.92,3383.0,92.662,92.698,92.635,92.635,3383.0
2019-08-27 14:30:00,102.89,102.89,102.83,102.89,6940.0,92.608,92.608,92.554,92.608,6940.0
2019-08-27 14:40:00,102.92,102.93,102.84,102.92,5100.0,92.635,92.644,92.563,92.635,5100.0
2019-08-27 14:50:00,103.0,103.14,103.0,103.1,5853.0,92.707,92.8331,92.707,92.7971,5853.0
2019-08-27 15:00:00,103.13,103.29,103.12,103.19,6179.0,92.8241,92.9681,92.8151,92.8781,6179.0
2019-08-27 15:10:00,103.13,103.13,103.03,103.07,6818.0,92.8241,92.8241,92.734,92.7701,6818.0
2019-08-27 15:20:00,103.06,103.06,102.95,102.95,6343.0,92.761,92.761,92.662,92.662,6343.0
2019-08-27 15:30:00,102.97,103.0,102.89,102.98,3434.0,92.68,92.707,92.608,92.689,3434.0
2019-08-27 15:40:00,103.01,103.13,103.0,103.09,18840.0,92.716,92.8241,92.707,92.7881,18840.0
2019-08-27 15:50:00,103.08,103.08,102.83,102.83,39978.0,92.7791,92.7791,92.554,92.554,39978.0
2019-08-28 09:30:00,102.58,102.65,102.39,102.45,51529.0,92.329,92.392,92.158,92.212,51529.0
2019-08-28 09:40:00,102.51,102.61,102.51,102.61,1406.0,92.266,92.356,92.266,92.356,1406.0
2019-08-28 09:50:00,102.85,103.05,102.84,103.05,4662.0,92.572,92.752,92.563,92.752,4662.0
2019-08-28 10:00:00,103.08,103.19,103.08,103.18,25721.0,92.7791,92.8781,92.7791,92.8691,25721.0
2019-08-28 10:10:00,103.18,103.18,102.99,102.99,11720.0,92.8691,92.8691,92.698,92.698,11720.0
2019-08-28 10:20:00,102.99,103.06,102.94,103.01,3374.0,92.698,92.761,92.653,92.716,3374.0
2019-08-28 10:30:00,103.02,103.23,103.01,103.19,16146.0,92.725,92.9141,92.716,92.8781,16146.0
2019-08-28 10:40:00,103.18,103.36,103.17,103.32,12704.0,92.8691,93.0311,92.8601,92.9951,12704.0
2019-08-28 10:50:00,103.35,103.4,103.34,103.36,3329.0,93.0221,93.0671,93.0131,93.0311,3329.0
2019-08-28 11:00:00,103.36,103.36,103.28,103.32,2338.0,93.0311,93.0311,92.9591,92.9951,2338.0
2019-08-28 11:10:00,103.32,103.42,103.31,103.34,3110.0,92.9951,93.0851,92.9861,93.0131,3110.0
2019-08-28 11:20:00,103.44,103.65,103.43,103.65,15714.0,93.1031,93.2921,93.0941,93.2921,15714.0
2019-08-28 11:30:00,103.64,103.65,103.54,103.61,12391.0,93.2831,93.2921,93.1931,93.2561,12391.0
2019-08-28 11:40:00,103.64,103.73,103.64,103.69,3260.0,93.2831,93.3641,93.2831,93.3281,3260.0
2019-08-28 11:50:00,103.68,103.76,103.63,103.66,4411.0,93.3191,93.3911,93.2741,93.3011,4411.0
2019-08-28 12:00:00,103.63,103.67,103.61,103.66,8706.0,93.2741,93.3101,93.2561,93.3011,8706.0
2019-08-28 12:10:00,103.59,103.72,103.58,103.71,2605.0,93.2381,93.3551,93.2291,93.3461,2605.0
2019-08-28 12:20:00,103.69,103.69,103.68,103.69,1057.0,93.3281,93.3281,93.3191,93.3281,1057.0
2019-08-28 12:30:00,103.63,103.66,103.59,103.6,5311.0,93.2741,93.3011,93.2381,93.2471,5311.0
2019-08-28 12:40:00,103.57,103.62,103.56,103.61,3552.0,93.2201,93.2651,93.2111,93.2561,3552.0
2019-08-28 12:50:00,103.6,103.75,103.6,103.75,14852.0,93.2471,93.3821,93.2471,93.3821,14852.0
2019-08-28 13:00:00,103.67,103.68,103.62,103.64,3749.0,93.3101,93.3191,93.2651,93.2831,3749.0
2019-08-28 13:10:00,103.59,103.6,103.5,103.59,22763.0,93.2381,93.2471,93.1571,93.2381,22763.0
2019-08-28 13:20:00,103.61,103.64,103.6,103.62,4983.0,93.2561,93.2831,93.2471,93.2651,4983.0
2019-08-28 13:30:00,103.64,103.71,103.59,103.7,3414.0,93.2831,93.3461,93.2381,93.3371,3414.0
2019-08-28 13:40:00,103.7,103.72,103.68,103.72,10409.0,93.3371,93.3551,93.3191,93.3551,10409.0
2019-08-28 13:50:00,103.66,103.68,103.63,103.64,8278.0,93.3011,93.3191,93.2741,93.2831,8278.0
2019-08-28 14:00:00,103.68,103.69,103.62,103.65,5314.0,93.3191,93.3281,93.2651,93.2921,5314.0
2019-08-28 14:10:00,103.66,103.69,103.64,103.69,2223.0,93.3011,93.3281,93.2831,93.3281,2223.0
2019-08-28 14:20:00,103.71,103.72,103.66,103.69,4111.0,93.3461,93.3551,93.3011,93.3281,4111.0
2019-08-28 14:30:00,103.7,103.77,103.68,103.73,7778.0,93.3371,93.4001,93.3191,93.3641,7778.0
2019-08-28 14:40:00,103.74,103.78,103.69,103.77,10928.0,93.3731,93.4091,93.3281,93.4001,10928.0
2019-08-28 14:50:00,103.8,103.81,103.76,103.76,5805.0,93.4271,93.4361,93.3911,93.3911,5805.0
2019-08-28 15:00:00,103.79,103.8,103.75,103.76,4439.0,93.4181,93.4271,93.3821,93.3911,4439.0
2019-08-28 15:10:00,103.78,103.79,103.7,103.79,7431.0,93.4091,93.4181,93.3371,93.4181,7431.0
2019-08-28 15:20:00,103.76,103.76,103.61,103.63,11907.0,93.3911,93.3911,93.2561,93.2741,11907.0
2019-08-28 15:30:00,103.57,103.69,103.53,103.67,10436.0,93.2201,93.3281,93.1841,93.3101,10436.0
2019-08-28 15:40:00,103.64,103.75,103.64,103.73,13021.0,93.2831,93.3821,93.2831,93.3641,13021.0
2019-08-28 15:50:00,103.74,103.75,103.65,103.74,23072.0,93.3731,93.3821,93.2921,93.3731,23072.0
2019-08-29 09:30:00,104.73,105.05,104.73,104.82,15427.0,94.2642,94.5522,94.2642,94.3452,15427.0
2019-08-29 09:40:00,104.81,105.0,104.71,104.96,10551.0,94.3362,94.5072,94.2462,94.4712,10551.0
2019-08-29 09:50:00,105.02,105.12,105.0,105.0,13303.0,94.5252,94.6152,94.5072,94.5072,13303.0
2019-08-29 10:00:00,105.02,105.02,104.9,105.01,6920.0,94.5252,94.5252,94.4172,94.5162,6920.0
2019-08-29 10:10:00,105.0,105.0,104.82,104.92,5650.0,94.5072,94.5072,94.3452,94.4352,5650.0
2019-08-29 10:20:00,104.94,104.97,104.91,104.94,5314.0,94.4532,94.4802,94.4262,94.4532,5314.0
2019-08-29 10:30:00,104.95,104.95,104.46,104.72,20672.0,94.4622,94.4622,94.0211,94.2552,20672.0
2019-08-29 10:40:00,104.71,104.8,104.62,104.66,3234.0,94.2462,94.3272,94.1652,94.2012,3234.0
2019-08-29 10:50:00,104.71,104.82,104.71,104.82,2560.0,94.2462,94.3452,94.2462,94.3452,2560.0
2019-08-29 11:00:00,104.82,104.9,104.79,104.86,17907.0,94.3452,94.4172,94.3182,94.3812,17907.0
2019-08-29 11:10:00,104.9,104.97,104.89,104.97,3657.0,94.4172,94.4802,94.4082,94.4802,3657.0
2019-08-29 11:20:00,104.96,105.05,104.94,105.02,4866.0,94.4712,94.5522,94.4532,94.5252,4866.0
2019-08-29 11:30:00,105.02,105.14,105.02,105.14,2773.0,94.5252,94.6332,94.5252,94.6332,2773.0
2019-08-29 11:40:00,105.09,105.2,105.08,105.19,3445.0,94.5882,94.6872,94.5792,94.6782,3445.0
2019-08-29 11:50:00,105.2,105.2,105.09,105.13,7517.0,94.6872,94.6872,94.5882,94.6242,7517.0
2019-08-29 12:00:00,105.12,105.15,105.09,105.1,3206.0,94.6152,94.6422,94.5882,94.5972,3206.0
2019-08-29 12:10:00,105.1,105.17,105.1,105.16,8226.0,94.5972,94.6602,94.5972,94.6512,8226.0
2019-08-29 12:20:00,105.17,105.18,105.14,105.14,3961.0,94.6602,94.6692,94.6332,94.6332,3961.0
2019-08-29 12:30:00,105.12,105.22,105.12,105.19,4441.0,94.6152,94.7052,94.6152,94.6782,4441.0
2019-08-29 12:40:00,105.19,105.21,105.15,105.16,10875.0,94.6782,94.6962,94.6422,94.6512,10875.0
2019-08-29 12:50:00,105.15,105.2,105.12,105.17,8179.0,94.6422,94.6872,94.6152,94.6602,8179.0
2019-08-29 13:00:00,105.19,105.23,105.17,105.2,10472.0,94.6782,94.7142,94.6602,94.6872,10472.0
2019-08-29 13:10:00,105.16,105.2,105.15,105.2,2783.0,94.6512,94.6872,94.6422,94.6872,2783.0
2019-08-29 13:20:00,105.19,105.21,105.16,105.16,2739.0,94.6782,94.6962,94.6512,94.6512,2739.0
2019-08-29 13:30:00,105.15,105.22,105.12,105.21,2318.0,94.6422,94.7052,94.6152,94.6962,2318.0
2019-08-29 13:40:00,105.22,105.26,105.22,105.22,4074.0,94.7052,94.7412,94.7052,94.7052,4074.0
2019-08-29 13:50:00,105.23,105.28,105.21,105.23,8607.0,94.7142,94.7592,94.6962,94.7142,8607.0
2019-08-29 14:00:00,105.29,105.31,105.26,105.31,5637.0,94.7682,94.7862,94.7412,94.7862,5637.0
2019-08-29 14:10:00,105.32,105.33,105.22,105.23,7984.0,94.7952,94.8042,94.7052,94.7142,7984.0
2019-08-29 14:20:00,105.19,105.27,105.17,105.26,57273.0,94.6782,94.7502,94.6602,94.7412,57273.0
2019-08-29 14:30:00,105.27,105.29,105.23,105.23,7039.0,94.7502,94.7682,94.7142,94.7142,7039.0
2019-08-29 14:40:00,105.26,105.28,105.19,105.19,18689.0,94.7412,94.7592,94.6782,94.6782,18689.0
2019-08-29 14:50:00,105.22,105.23,105.18,105.21,5969.0,94.7052,94.7142,94.6692,94.6962,5969.0
2019-08-29 15:00:00,105.18,105.19,105.13,105.14,2158.0,94.6692,94.6782,94.6242,94.6332,2158.0
2019-08-29 15:10:00,105.19,105.19,105.14,105.18,8436.0,94.6782,94.6782,94.6332,94.6692,8436.0
2019-08-29 15:20:00,105.16,105.16,105.04,105.05,68137.0,94.6512,94.6512,94.5432,94.5522,68137.0
2019-08-29 15:30:00,105.07,105.16,105.07,105.16,15343.0,94.5702,94.6512,94.5702,94.6512,15343.0
2019-08-29 15:40:00,105.14,105.22,105.1,105.2,18563.0,94.6332,94.7052,94.5972,94.6872,18563.0
2019-08-29 15:50:00,105.19,105.24,105.07,105.1,92952.0,94.6782,94.7232,94.5702,94.5972,92952.0
2019-08-30 09:30:00,105.6,105.8,105.6,105.74,16425.0,95.0472,95.2272,95.0472,95.1732,16425.0
2019-08-30 09:40:00,105.71,105.74,105.6,105.67,10856.0,95.1462,95.1732,95.0472,95.1102,10856.0
2019-08-30 09:50:00,105.64,105.68,105.56,105.62,7793.0,95.0832,95.1192,95.0112,95.0652,7793.0
2019-08-30 10:00:00,105.61,105.85,105.61,105.82,3389.0,95.0562,95.2722,95.0562,95.2452,3389.0
2019-08-30 10:10:00,105.85,105.86,105.72,105.74,4192.0,95.2722,95.2812,95.1552,95.1732,4192.0
2019-08-30 10:20:00,105.73,105.73,105.59,105.61,5417.0,95.1642,95.1642,95.0382,95.0562,5417.0
2019-08-30 10:30:00,105.63,105.71,105.59,105.61,3656.0,95.0742,95.1462,95.0382,95.0562,3656.0
2019-08-30 10:40:00,105.6,105.64,105.57,105.64,6148.0,95.0472,95.0832,95.0202,95.0832,6148.0
2019-08-30 10:50:00,105.64,105.64,105.49,105.49,10004.0,95.0832,95.0832,94.9482,94.9482,10004.0
2019-08-30 11:00:00,105.47,105.49,105.26,105.3,2051.0,94.9302,94.9482,94.7412,94.7772,2051.0
2019-08-30 11:10:00,105.31,105.33,104.99,105.05,11887.0,94.7862,94.8042,94.4982,94.5522,11887.0
2019-08-30 11:20:00,105.01,105.09,104.93,105.07,6713.0,94.5162,94.5882,94.4442,94.5702,6713.0
2019-08-30 11:30:00,105.13,105.24,105.13,105.17,3658.0,94.6242,94.7232,94.6242,94.6602,3658.0
2019-08-30 11:40:00,105.18,105.33,105.17,105.33,5703.0,94.6692,94.8042,94.6602,94.8042,5703.0
2019-08-30 11:50:00,105.34,105.34,105.25,105.28,3261.0,94.8132,94.8132,94.7322,94.7592,3261.0
2019-08-30 12:00:00,105.32,105.33,105.25,105.26,2354.0,94.7952,94.8042,94.7322,94.7412,2354.0
2019-08-30 12:10:00,105.25,105.39,105.25,105.38,4149.0,94.7322,94.8582,94.7322,94.8492,4149.0
2019-08-30 12:20:00,105.39,105.42,105.37,105.41,7902.0,94.8582,94.8852,94.8402,94.8762,7902.0
2019-08-30 12:30:00,105.41,105.43,105.33,105.41,6970.0,94.8762,94.8942,94.8042,94.8762,6970.0
2019-08-30 12:40:00,105.41,105.46,105.41,105.46,1463.0,94.8762,94.9212,94.8762,94.9212,1463.0
2019-08-30 12:50:00,105.44,105.53,105.42,105.5,4468.0,94.9032,94.9842,94.8852,94.9572,4468.0
2019-08-30 13:00:00,105.5,105.5,105.35,105.4,4283.0,94.9572,94.9572,94.8222,94.8672,4283.0
2019-08-30 13:10:00,105.37,105.38,105.32,105.35,1144.0,94.8402,94.8492,94.7952,94.8222,1144.0
2019-08-30 13:20:00,105.35,105.38,105.34,105.36,2476.0,94.8222,94.8492,94.8132,94.8312,2476.0
2019-08-30 13:30:00,105.33,105.36,105.26,105.27,3775.0,94.8042,94.8312,94.7412,94.7502,3775.0
2019-08-30 13:40:00,105.26,105.28,105.22,105.26,7764.0,94.7412,94.7592,94.7052,94.7412,7764.0
2019-08-30 13:50:00,105.27,105.29,105.24,105.25,9061.0,94.7502,94.7682,94.7232,94.7322,9061.0
2019-08-30 14:00:00,105.29,105.35,105.29,105.35,5015.0,94.7682,94.8222,94.7682,94.8222,5015.0
2019-08-30 14:10:00,105.35,105.4,105.35,105.39,4346.0,94.8222,94.8672,94.8222,94.8582,4346.0
2019-08-30 14:20:00,105.39,105.4,105.35,105.37,5324.0,94.8582,94.8672,94.8222,94.8402,5324.0
2019-08-30 14:30:00,105.38,105.41,105.26,105.27,8220.0,94.8492,94.8762,94.7412,94.7502,8220.0
2019-08-30 14:40:00,105.22,105.25,105.18,105.19,3435.0,94.7052,94.7322,94.6692,94.6782,3435.0
2019-08-30 14:50:00,105.21,105.23,105.18,105.19,6304.0,94.6962,94.7142,94.6692,94.6782,6304.0
2019-08-30 15:00:00,105.21,105.21,105.14,105.19,5540.0,94.6962,94.6962,94.6332,94.6782,5540.0
2019-08-30 15:10:00,105.16,105.16,105.03,105.03,645671.0,94.6512,94.6512,94.5342,94.5342,645671.0
2019-08-30 15:20:00,105.09,105.26,105.03,105.23,11385.0,94.5882,94.7412,94.5342,94.7142,11385.0
2019-08-30 15:30:00,105.24,105.31,105.22,105.23,9261.0,94.7232,94.7862,94.7052,94.7142,9261.0
2019-08-30 15:40:00,105.25,105.26,105.17,105.24,11437.0,94.7322,94.7412,94.6602,94.7232,11437.0
2019-08-30 15:50:00,105.25,105.43,105.23,105.23,78355.0,94.7322,94.8942,94.7142,94.7142,78355.0
2019-09-03 09:30:00,104.49,104.57,104.33,104.56,34679.0,94.0481,94.1202,93.9041,94.1112,34679.0
2019-09-03 09:40:00,104.59,104.7,104.45,104.57,7482.0,94.1382,94.2372,94.0121,94.1202,7482.0
2019-09-03 09:50:00,104.6,104.81,104.6,104.69,5078.0,94.1472,94.3362,94.1472,94.2282,5078.0
2019-09-03 10:00:00,104.69,104.71,103.96,104.05,29613.0,94.2282,94.2462,93.5711,93.6521,29613.0
2019-09-03 10:10:00,104.1,104.18,104.03,104.14,7910.0,93.6971,93.7691,93.6341,93.7331,7910.0
2019-09-03 10:20:00,104.17,104.18,104.05,104.18,1609.0,93.7601,93.7691,93.6521,93.7691,1609.0
2019-09-03 10:30:00,104.17,104.18,104.1,104.18,4099.0,93.7601,93.7691,93.6971,93.7691,4099.0
2019-09-03 10:40:00,104.28,104.5,104.25,104.38,16818.0,93.8591,94.0571,93.8321,93.9491,16818.0
2019-09-03 10:50:00,104.46,104.52,104.42,104.43,4106.0,94.0211,94.0751,93.9851,93.9941,4106.0
2019-09-03 11:00:00,104.47,104.47,104.35,104.36,3199.0,94.0301,94.0301,93.9221,93.9311,3199.0
2019-09-03 11:10:00,104.3,104.3,104.11,104.21,3140.0,93.8771,93.8771,93.7061,93.7961,3140.0
2019-09-03 11:20:00,104.22,104.37,104.22,104.33,15905.0,93.8051,93.9401,93.8051,93.9041,15905.0
2019-09-03 11:30:00,104.32,104.45,104.26,104.4,1963.0,93.8951,94.0121,93.8411,93.9671,1963.0
2019-09-03 11:40:00,104.37,104.5,104.34,104.46,1736.0,93.9401,94.0571,93.9131,94.0211,1736.0
2019-09-03 11:50:00,104.43,104.46,104.35,104.36,4172.0,93.9941,94.0211,93.9221,93.9311,4172.0
2019-09-03 12:00:00,104.36,104.41,104.34,104.36,2224.0,93.9311,93.9761,93.9131,93.9311,2224.0
2019-09-03 12:10:00,104.34,104.41,104.31,104.4,7672.0,93.9131,93.9761,93.8861,93.9671,7672.0
2019-09-03 12:20:00,104.45,104.45,104.34,104.34,17875.0,94.0121,94.0121,93.9131,93.9131,17875.0
2019-09-03 12:30:00,104.34,104.34,104.25,104.32,3609.0,93.9131,93.9131,93.8321,93.8951,3609.0
2019-09-03 12:40:00,104.34,104.39,104.33,104.39,1626.0,93.9131,93.9581,93.9041,93.9581,1626.0
2019-09-03 12:50:00,104.35,104.35,104.22,104.23,4130.0,93.9221,93.9221,93.8051,93.8141,4130.0
2019-09-03 13:00:00,104.26,104.3,104.21,104.24,19174.0,93.8411,93.8771,93.7961,93.8231,19174.0
2019-09-03 13:10:00,104.26,104.29,104.24,104.26,4126.0,93.8411,93.8681,93.8231,93.8411,4126.0
2019-09-03 13:20:00,104.23,104.24,104.16,104.21,4805.0,93.8141,93.8231,93.7511,93.7961,4805.0
2019-09-03 13:30:00,104.21,104.22,104.1,104.12,3526.0,93.7961,93.8051,93.6971,93.7151,3526.0
2019-09-03 13:40:00,104.14,104.15,104.06,104.14,3675.0,93.7331,93.7421,93.6611,93.7331,3675.0
2019-09-03 13:50:00,104.1,104.12,104.03,104.11,15183.0,93.6971,93.7151,93.6341,93.7061,15183.0
2019-09-03 14:00:00,104.11,104.2,104.1,104.17,8724.0,93.7061,93.7871,93.6971,93.7601,8724.0
2019-09-03 14:10:00,104.17,104.23,104.16,104.16,8300.0,93.7601,93.8141,93.7511,93.7511,8300.0
2019-09-03 14:20:00,104.18,104.22,104.11,104.18,9455.0,93.7691,93.8051,93.7061,93.7691,9455.0
2019-09-03 14:30:00,104.22,104.24,104.17,104.22,8409.0,93.8051,93.8231,93.7601,93.8051,8409.0
2019-09-03 14:40:00,104.23,104.26,104.19,104.26,4972.0,93.8141,93.8411,93.7781,93.8411,4972.0
2019-09-03 14:50:00,104.29,104.33,104.24,104.32,3660.0,93.8681,93.9041,93.8231,93.8951,3660.0
2019-09-03 15:00:00,104.32,104.32,104.25,104.3,7877.0,93.8951,93.8951,93.8321,93.8771,7877.0
2019-09-03 15:10:00,104.32,104.42,104.29,104.42,6108.0,93.8951,93.9851,93.8681,93.9851,6108.0
2019-09-03 15:20:00,104.43,104.49,104.42,104.45,7284.0,93.9941,94.0481,93.9851,94.0121,7284.0
2019-09-03 15:30:00,104.46,104.53,104.42,104.52,4379.0,94.0211,94.0841,93.9851,94.0751,4379.0
2019-09-03 15:40:00,104.54,104.64,104.47,104.54,11829.0,94.0932,94.1832,94.0301,94.0932,11829.0
2019-09-03 15:50:00,104.55,104.67,104.55,104.61,44613.0,94.1022,94.2102,94.1022,94.1562,44613.0
2019-09-04 09:30:00,105.41,105.56,105.41,105.54,13583.0,94.8762,95.0112,94.8762,94.9932,13583.0
2019-09-04 09:40:00,105.6,105.61,105.48,105.55,5791.0,95.0472,95.0562,94.9392,95.0022,5791.0
2019-09-04 09:50:00,105.51,105.56,105.46,105.55,4795.0,94.9662,95.0112,94.9212,95.0022,4795.0
2019-09-04 10:00:00,105.58,105.58,105.45,105.45,3619.0,95.0292,95.0292,94.9122,94.9122,3619.0
2019-09-04 10:10:00,105.38,105.38,105.24,105.31,6822.0,94.8492,94.8492,94.7232,94.7862,6822.0
2019-09-04 10:20:00,105.33,105.38,105.31,105.37,7764.0,94.8042,94.8492,94.7862,94.8402,7764.0
2019-09-04 10:30:00,105.35,105.41,105.34,105.38,10863.0,94.8222,94.8762,94.8132,94.8492,10863.0
2019-09-04 10:40:00,105.36,105.37,105.31,105.37,4555.0,94.8312,94.8402,94.7862,94.8402,4555.0
2019-09-04 10:50:00,105.39,105.47,105.37,105.47,8193.0,94.8582,94.9302,94.8402,94.9302,8193.0
2019-09-04 11:00:00,105.49,105.49,105.4,105.45,4850.0,94.9482,94.9482,94.8672,94.9122,4850.0
2019-09-04 11:10:00,105.44,105.5,105.36,105.5,7541.0,94.9032,94.9572,94.8312,94.9572,7541.0
2019-09-04 11:20:00,105.5,105.55,105.46,105.55,27601.0,94.9572,95.0022,94.9212,95.0022,27601.0
2019-09-04 11:30:00,105.55,105.62,105.52,105.6,9144.0,95.0022,95.0652,94.9752,95.0472,9144.0
2019-09-04 11:40:00,105.6,105.66,105.6,105.61,5805.0,95.0472,95.1012,95.0472,95.0562,5805.0
2019-09-04 11:50:00,105.65,105.65,105.57,105.62,7834.0,95.0922,95.0922,95.0202,95.0652,7834.0
2019-09-04 12:00:00,105.64,105.66,105.61,105.63,7676.0,95.0832,95.1012,95.0562,95.0742,7676.0
2019-09-04 12:10:00,105.6,105.64,105.53,105.55,8561.0,95.0472,95.0832,94.9842,95.0022,8561.0
2019-09-04 12:20:00,105.58,105.59,105.55,105.59,5158.0,95.0292,95.0382,95.0022,95.0382,5158.0
2019-09-04 12:30:00,105.6,105.64,105.59,105.6,12165.0,95.0472,95.0832,95.0382,95.0472,12165.0
2019-09-04 12:40:00,105.62,105.67,105.59,105.65,8619.0,95.0652,95.1102,95.0382,95.0922,8619.0
2019-09-04 12:50:00,105.65,105.66,105.6,105.65,40621.0,95.0922,95.1012,95.0472,95.0922,40621.0
2019-09-04 13:00:00,105.63,105.68,105.61,105.65,9661.0,95.0742,95.1192,95.0562,95.0922,9661.0
2019-09-04 13:10:00,105.66,105.66,105.56,105.58,12738.0,95.1012,95.1012,95.0112,95.0292,12738.0
2019-09-04 13:20:00,105.57,105.63,105.56,105.62,6095.0,95.0202,95.0742,95.0112,95.0652,6095.0
2019-09-04 13:30:00,105.65,105.66,105.58,105.58,6184.0,95.0922,95.1012,95.0292,95.0292,6184.0
2019-09-04 13:40:00,105.57,105.57,105.5,105.55,11214.0,95.0202,95.0202,94.9572,95.0022,11214.0
2019-09-04 13:50:00,105.53,105.57,105.5,105.56,7112.0,94.9842,95.0202,94.9572,95.0112,7112.0
2019-09-04 14:00:00,105.54,105.6,105.52,105.52,71525.0,94.9932,95.0472,94.9752,94.9752,71525.0
2019-09-04 14:10:00,105.54,105.57,105.47,105.57,19751.0,94.9932,95.0202,94.9302,95.0202,19751.0
2019-09-04 14:20:00,105.58,105.64,105.55,105.63,4921.0,95.0292,95.0832,95.0022,95.0742,4921.0
2019-09-04 14:30:00,105.63,105.69,105.61,105.68,17286.0,95.0742,95.1282,95.0562,95.1192,17286.0
2019-09-04 14:40:00,105.68,105.75,105.66,105.73,13698.0,95.1192,95.1822,95.1012,95.1642,13698.0
2019-09-04 14:50:00,105.72,105.74,105.69,105.69,10826.0,95.1552,95.1732,95.1282,95.1282,10826.0
2019-09-04 15:00:00,105.71,105.74,105.7,105.73,7719.0,95.1462,95.1732,95.1372,95.1642,7719.0
2019-09-04 15:10:00,105.74,105.78,105.69,105.69,14953.0,95.1732,95.2092,95.1282,95.1282,14953.0
2019-09-04 15:20:00,105.71,105.73,105.67,105.71,15451.0,95.1462,95.1642,95.1102,95.1462,15451.0
2019-09-04 15:30:00,105.73,105.79,105.72,105.77,8956.0,95.1642,95.2182,95.1552,95.2002,8956.0
2019-09-04 15:40:00,105.79,105.82,105.76,105.8,15705.0,95.2182,95.2452,95.1912,95.2272,15705.0
2019-09-04 15:50:00,105.82,105.84,105.77,105.81,36123.0,95.2452,95.2632,95.2002,95.2362,36123.0
2019-09-05 09:30:00,106.84,107.02,106.78,106.98,64479.0,96.1633,96.3253,96.1093,96.2893,64479.0
2019-09-05 09:40:00,106.97,107.18,106.96,107.09,28121.0,96.2803,96.4693,96.2713,96.3883,28121.0
2019-09-05 09:50:00,107.1,107.21,107.1,107.12,6684.0,96.3973,96.4963,96.3973,96.4153,6684.0
2019-09-05 10:00:00,107.15,107.4,107.15,107.39,22337.0,96.4423,96.6673,96.4423,96.6583,22337.0
2019-09-05 10:10:00,107.38,107.66,107.38,107.66,21680.0,96.6493,96.9014,96.6493,96.9014,21680.0
2019-09-05 10:20:00,107.66,107.69,107.42,107.47,15543.0,96.9014,96.9284,96.6853,96.7304,15543.0
2019-09-05 10:30:00,107.47,107.57,107.44,107.52,8553.0,96.7304,96.8204,96.7033,96.7754,8553.0
2019-09-05 10:40:00,107.54,107.55,107.45,107.46,2462.0,96.7934,96.8024,96.7123,96.7214,2462.0
2019-09-05 10:50:00,107.46,107.51,107.41,107.44,33700.0,96.7214,96.7664,96.6763,96.7033,33700.0
2019-09-05 11:00:00,107.48,107.56,107.41,107.49,3432.0,96.7394,96.8114,96.6763,96.7484,3432.0
2019-09-05 11:10:00,107.5,107.5,107.38,107.38,5112.0,96.7574,96.7574,96.6493,96.6493,5112.0
2019-09-05 11:20:00,107.36,107.43,107.34,107.42,8257.0,96.6313,96.6943,96.6133,96.6853,8257.0
2019-09-05 11:30:00,107.4,107.51,107.38,107.46,11417.0,96.6673,96.7664,96.6493,96.7214,11417.0
2019-09-05 11:40:00,107.47,107.47,107.35,107.4,5678.0,96.7304,96.7304,96.6223,96.6673,5678.0
2019-09-05 11:50:00,107.4,107.41,107.35,107.38,1796.0,96.6673,96.6763,96.6223,96.6493,1796.0
2019-09-05 12:00:00,107.35,107.38,107.33,107.33,2831.0,96.6223,96.6493,96.6043,96.6043,2831.0
2019-09-05 12:10:00,107.34,107.44,107.33,107.35,11627.0,96.6133,96.7033,96.6043,96.6223,11627.0
2019-09-05 12:20:00,107.34,107.35,107.22,107.28,5256.0,96.6133,96.6223,96.5053,96.5593,5256.0
2019-09-05 12:30:00,107.27,107.3,107.26,107.28,4239.0,96.5503,96.5773,96.5413,96.5593,4239.0
2019-09-05 12:40:00,107.32,107.34,107.3,107.34,1953.0,96.5953,96.6133,96.5773,96.6133,1953.0
2019-09-05 12:50:00,107.32,107.33,107.3,107.32,2071.0,96.5953,96.6043,96.5773,96.5953,2071.0
2019-09-05 13:00:00,107.38,107.38,107.24,107.26,2821.0,96.6493,96.6493,96.5233,96.5413,2821.0
2019-09-05 13:10:00,107.29,107.32,107.28,107.31,2805.0,96.5683,96.5953,96.5593,96.5863,2805.0
2019-09-05 13:20:00,107.31,107.39,107.31,107.37,2653.0,96.5863,96.6583,96.5863,96.6403,2653.0
2019-09-05 13:30:00,107.38,107.38,107.33,107.33,2279.0,96.6493,96.6493,96.6043,96.6043,2279.0
2019-09-05 13:40:00,107.31,107.35,107.3,107.33,1558.0,96.5863,96.6223,96.5773,96.6043,1558.0
2019-09-05 13:50:00,107.34,107.35,107.33,107.34,543.0,96.6133,96.6223,96.6043,96.6133,543.0
2019-09-05 14:00:00,107.33,107.34,107.29,107.31,5089.0,96.6043,96.6133,96.5683,96.5863,5089.0
2019-09-05 14:10:00,107.31,107.37,107.31,107.34,10505.0,96.5863,96.6403,96.5863,96.6133,10505.0
2019-09-05 14:20:00,107.33,107.34,107.23,107.31,10375.0,96.6043,96.6133,96.5143,96.5863,10375.0
2019-09-05 14:30:00,107.31,107.33,107.29,107.29,6586.0,96.5863,96.6043,96.5683,96.5683,6586.0
2019-09-05 14:40:00,107.3,107.39,107.3,107.39,4122.0,96.5773,96.6583,96.5773,96.6583,4122.0
2019-09-05 14:50:00,107.36,107.42,107.36,107.4,6853.0,96.6313,96.6853,96.6313,96.6673,6853.0
2019-09-05 15:00:00,107.42,107.5,107.4,107.44,22655.0,96.6853,96.7574,96.6673,96.7033,22655.0
2019-09-05 15:10:00,107.43,107.47,107.42,107.46,12630.0,96.6943,96.7304,96.6853,96.7214,12630.0
2019-09-05 15:20:00,107.47,107.5,107.44,107.49,5743.0,96.7304,96.7574,96.7033,96.7484,5743.0
2019-09-05 15:30:00,107.53,107.54,107.47,107.48,14758.0,96.7844,96.7934,96.7304,96.7394,14758.0
2019-09-05 15:40:00,107.48,107.49,107.39,107.39,6568.0,96.7394,96.7484,96.6583,96.6583,6568.0
2019-09-05 15:50:00,107.36,107.43,107.31,107.35,72330.0,96.6313,96.6943,96.5863,96.6223,72330.0
2019-09-06 09:30:00,107.53,107.62,107.36,107.37,5792.0,96.7844,96.8654,96.6313,96.6403,5792.0
2019-09-06 09:40:00,107.39,107.53,107.27,107.52,13553.0,96.6583,96.7844,96.5503,96.7754,13553.0
2019-09-06 09:50:00,107.56,107.61,107.54,107.58,2018.0,96.8114,96.8564,96.7934,96.8294,2018.0
2019-09-06 10:00:00,107.58,107.6,107.51,107.52,10578.0,96.8294,96.8474,96.7664,96.7754,10578.0
2019-09-06 10:10:00,107.52,107.66,107.49,107.6,1923.0,96.7754,96.9014,96.7484,96.8474,1923.0
2019-09-06 10:20:00,107.61,107.79,107.61,107.78,28462.0,96.8564,97.0184,96.8564,97.0094,28462.0
2019-09-06 10:30:00,107.85,107.85,107.73,107.77,3497.0,97.0724,97.0724,96.9644,97.0004,3497.0
2019-09-06 10:40:00,107.82,107.87,107.79,107.83,7939.0,97.0454,97.0904,97.0184,97.0544,7939.0
2019-09-06 10:50:00,107.86,107.86,107.77,107.8,9890.0,97.0814,97.0814,97.0004,97.0274,9890.0
2019-09-06 11:00:00,107.8,107.82,107.76,107.79,24087.0,97.0274,97.0454,96.9914,97.0184,24087.0
2019-09-06 11:10:00,107.77,107.82,107.74,107.75,3802.0,97.0004,97.0454,96.9734,96.9824,3802.0
2019-09-06 11:20:00,107.77,107.81,107.74,107.76,4506.0,97.0004,97.0364,96.9734,96.9914,4506.0
2019-09-06 11:30:00,107.76,107.8,107.7,107.79,3338.0,96.9914,97.0274,96.9374,97.0184,3338.0
2019-09-06 11:40:00,107.76,107.79,107.75,107.78,3109.0,96.9914,97.0184,96.9824,97.0094,3109.0
2019-09-06 11:50:00,107.78,107.78,107.69,107.7,3768.0,97.0094,97.0094,96.9284,96.9374,3768.0
2019-09-06 12:00:00,107.7,107.79,107.7,107.79,1878.0,96.9374,97.0184,96.9374,97.0184,1878.0
2019-09-06 12:10:00,107.76,107.78,107.75,107.78,1356.0,96.9914,97.0094,96.9824,97.0094,1356.0
2019-09-06 12:20:00,107.76,107.79,107.76,107.76,6010.0,96.9914,97.0184,96.9914,96.9914,6010.0
2019-09-06 12:30:00,107.75,107.76,107.69,107.72,3065.0,96.9824,96.9914,96.9284,96.9554,3065.0
2019-09-06 12:40:00,107.74,107.74,107.66,107.66,1806.0,96.9734,96.9734,96.9014,96.9014,1806.0
2019-09-06 12:50:00,107.64,107.73,107.61,107.73,1807.0,96.8834,96.9644,96.8564,96.9644,1807.0
2019-09-06 13:00:00,107.73,107.78,107.7,107.75,3996.0,96.9644,97.0094,96.9374,96.9824,3996.0
2019-09-06 13:10:00,107.71,107.76,107.71,107.75,2326.0,96.9464,96.9914,96.9464,96.9824,2326.0
2019-09-06 13:20:00,107.77,107.81,107.76,107.81,2050.0,97.0004,97.0364,96.9914,97.0364,2050.0
2019-09-06 13:30:00,107.82,107.86,107.79,107.83,50737.0,97.0454,97.0814,97.0184,97.0544,50737.0
2019-09-06 13:40:00,107.78,107.8,107.75,107.78,6380.0,97.0094,97.0274,96.9824,97.0094,6380.0
2019-09-06 13:50:00,107.79,107.81,107.76,107.81,12847.0,97.0184,97.0364,96.9914,97.0364,12847.0
2019-09-06 14:00:00,107.81,107.81,107.74,107.76,10258.0,97.0364,97.0364,96.9734,96.9914,10258.0
2019-09-06 14:10:00,107.75,107.78,107.74,107.77,16206.0,96.9824,97.0094,96.9734,97.0004,16206.0
2019-09-06 14:20:00,107.79,107.79,107.73,107.76,10395.0,97.0184,97.0184,96.9644,96.9914,10395.0
2019-09-06 14:30:00,107.75,107.76,107.72,107.74,12621.0,96.9824,96.9914,96.9554,96.9734,12621.0
2019-09-06 14:40:00,107.72,107.72,107.67,107.69,14133.0,96.9554,96.9554,96.9104,96.9284,14133.0
2019-09-06 14:50:00,107.68,107.68,107.63,107.65,9904.0,96.9194,96.9194,96.8744,96.8924,9904.0
2019-09-06 15:00:00,107.66,107.67,107.63,107.65,3100.0,96.9014,96.9104,96.8744,96.8924,3100.0
2019-09-06 15:10:00,107.65,107.69,107.64,107.67,8846.0,96.8924,96.9284,96.8834,96.9104,8846.0
2019-09-06 15:20:00,107.68,107.75,107.67,107.72,12546.0,96.9194,96.9824,96.9104,96.9554,12546.0
2019-09-06 15:30:00,107.79,107.79,107.69,107.7,9242.0,97.0184,97.0184,96.9284,96.9374,9242.0
2019-09-06 15:40:00,107.7,107.7,107.6,107.63,8578.0,96.9374,96.9374,96.8474,96.8744,8578.0
2019-09-06 15:50:00,107.64,107.64,107.54,107.62,21731.0,96.8834,96.8834,96.7934,96.8654,21731.0
2019-09-09 09:30:00,107.95,108.02,107.78,107.85,44866.0,97.1624,97.2254,97.0094,97.0724,44866.0
2019-09-09 09:40:00,107.86,107.94,107.86,107.9,15308.0,97.0814,97.1534,97.0814,97.1174,15308.0
2019-09-09 09:50:00,107.93,107.96,107.86,107.91,13036.0,97.1444,97.1714,97.0814,97.1264,13036.0
2019-09-09 10:00:00,107.93,108.01,107.88,108.0,3026.0,97.1444,97.2164,97.0994,97.2074,3026.0
2019-09-09 10:10:00,108.05,108.13,108.05,108.11,4703.0,97.2524,97.3244,97.2524,97.3064,4703.0
2019-09-09 10:20:00,108.1,108.12,108.05,108.08,2687.0,97.2974,97.3154,97.2524,97.2794,2687.0
2019-09-09 10:30:00,108.08,108.09,108.03,108.07,2831.0,97.2794,97.2884,97.2344,97.2704,2831.0
2019-09-09 10:40:00,108.06,108.11,108.05,108.06,14984.0,97.2614,97.3064,97.2524,97.2614,14984.0
2019-09-09 10:50:00,108.09,108.18,108.09,108.17,7365.0,97.2884,97.3694,97.2884,97.3604,7365.0
2019-09-09 11:00:00,108.15,108.17,108.1,108.12,3722.0,97.3424,97.3604,97.2974,97.3154,3722.0
2019-09-09 11:10:00,108.12,108.19,108.1,108.13,3406.0,97.3154,97.3784,97.2974,97.3244,3406.0
2019-09-09 11:20:00,108.13,108.15,108.07,108.09,4355.0,97.3244,97.3424,97.2704,97.2884,4355.0
2019-09-09 11:30:00,108.12,108.13,108.07,108.09,3598.0,97.3154,97.3244,97.2704,97.2884,3598.0
2019-09-09 11:40:00,108.07,108.08,108.02,108.06,2423.0,97.2704,97.2794,97.2254,97.2614,2423.0
2019-09-09 11:50:00,108.07,108.1,108.06,108.1,2367.0,97.2704,97.2974,97.2614,97.2974,2367.0
2019-09-09 12:00:00,108.1,108.13,108.08,108.11,2881.0,97.2974,97.3244,97.2794,97.3064,2881.0
2019-09-09 12:10:00,108.13,108.13,108.0,108.0,6219.0,97.3244,97.3244,97.2074,97.2074,6219.0
2019-09-09 12:20:00,108.01,108.01,107.88,107.88,5486.0,97.2164,97.2164,97.0994,97.0994,5486.0
2019-09-09 12:30:00,107.88,107.89,107.7,107.75,15479.0,97.0994,97.1084,96.9374,96.9824,15479.0
2019-09-09 12:40:00,107.78,107.87,107.77,107.84,5514.0,97.0094,97.0904,97.0004,97.0634,5514.0
2019-09-09 12:50:00,107.83,107.94,107.83,107.93,3923.0,97.0544,97.1534,97.0544,97.1444,3923.0
2019-09-09 13:00:00,107.96,107.97,107.94,107.94,1115.0,97.1714,97.1804,97.1534,97.1534,1115.0
2019-09-09 13:10:00,107.94,107.97,107.94,107.96,850.0,97.1534,97.1804,97.1534,97.1714,850.0
2019-09-09 13:20:00,107.94,107.94,107.9,107.9,37896.0,97.1534,97.1534,97.1174,97.1174,37896.0
2019-09-09 13:30:00,107.91,107.92,107.84,107.88,6019.0,97.1264,97.1354,97.0634,97.0994,6019.0
2019-09-09 13:40:00,107.89,107.94,107.82,107.93,5703.0,97.1084,97.1534,97.0454,97.1444,5703.0
2019-09-09 13:50:00,107.93,107.99,107.93,107.96,5563.0,97.1444,97.1984,97.1444,97.1714,5563.0
2019-09-09 14:00:00,107.97,108.01,107.96,107.97,2044.0,97.1804,97.2164,97.1714,97.1804,2044.0
2019-09-09 14:10:00,107.94,107.97,107.9,107.93,2582.0,97.1534,97.1804,97.1174,97.1444,2582.0
2019-09-09 14:20:00,107.94,107.95,107.91,107.95,2162.0,97.1534,97.1624,97.1264,97.1624,2162.0
2019-09-09 14:30:00,107.93,108.01,107.93,108.0,14273.0,97.1444,97.2164,97.1444,97.2074,14273.0
2019-09-09 14:40:00,108.02,108.04,107.98,108.03,5317.0,97.2254,97.2434,97.1894,97.2344,5317.0
2019-09-09 14:50:00,108.01,108.02,107.98,108.0,4217.0,97.2164,97.2254,97.1894,97.2074,4217.0
2019-09-09 15:00:00,107.97,108.07,107.96,108.03,5779.0,97.1804,97.2704,97.1714,97.2344,5779.0
2019-09-09 15:10:00,108.04,108.15,108.03,108.15,9629.0,97.2434,97.3424,97.2344,97.3424,9629.0
2019-09-09 15:20:00,108.16,108.16,108.12,108.13,9756.0,97.3514,97.3514,97.3154,97.3244,9756.0
2019-09-09 15:30:00,108.12,108.14,108.08,108.14,6484.0,97.3154,97.3334,97.2794,97.3334,6484.0
2019-09-09 15:40:00,108.14,108.18,108.12,108.16,5766.0,97.3334,97.3694,97.3154,97.3514,5766.0
2019-09-09 15:50:00,108.15,108.22,108.13,108.21,24161.0,97.3424,97.4054,97.3244,97.3964,24161.0
2019-09-10 09:30:00,107.96,108.08,107.82,107.82,23595.0,97.1714,97.2794,97.0454,97.0454,23595.0
2019-09-10 09:40:00,107.81,107.91,107.67,107.85,25459.0,97.0364,97.1264,96.9104,97.0724,25459.0
2019-09-10 09:50:00,107.85,107.9,107.77,107.88,4112.0,97.0724,97.1174,97.0004,97.0994,4112.0
2019-09-10 10:00:00,107.88,107.95,107.85,107.89,7001.0,97.0994,97.1624,97.0724,97.1084,7001.0
2019-09-10 10:10:00,107.85,107.98,107.81,107.87,4738.0,97.0724,97.1894,97.0364,97.0904,4738.0
2019-09-10 10:20:00,107.87,107.99,107.87,107.98,11056.0,97.0904,97.1984,97.0904,97.1894,11056.0
2019-09-10 10:30:00,107.98,108.03,107.92,107.92,9663.0,97.1894,97.2344,97.1354,97.1354,9663.0
2019-09-10 10:40:00,107.89,108.0,107.89,107.95,6663.0,97.1084,97.2074,97.1084,97.1624,6663.0
2019-09-10 10:50:00,107.96,108.0,107.81,107.85,4616.0,97.1714,97.2074,97.0364,97.0724,4616.0
2019-09-10 11:00:00,107.88,107.93,107.86,107.93,8095.0,97.0994,97.1444,97.0814,97.1444,8095.0
2019-09-10 11:10:00,107.91,107.95,107.88,107.92,8821.0,97.1264,97.1624,97.0994,97.1354,8821.0
2019-09-10 11:20:00,107.94,107.94,107.83,107.85,10085.0,97.1534,97.1534,97.0544,97.0724,10085.0
2019-09-10 11:30:00,107.83,107.91,107.83,107.9,5471.0,97.0544,97.1264,97.0544,97.1174,5471.0
2019-09-10 11:40:00,107.89,108.13,107.88,108.09,7270.0,97.1084,97.3244,97.0994,97.2884,7270.0
2019-09-10 11:50:00,108.11,108.25,108.1,108.14,18669.0,97.3064,97.4324,97.2974,97.3334,18669.0
2019-09-10 12:00:00,108.13,108.13,107.94,108.07,3711.0,97.3244,97.3244,97.1534,97.2704,3711.0
2019-09-10 12:10:00,108.05,108.23,108.05,108.23,2305.0,97.2524,97.4144,97.2524,97.4144,2305.0
2019-09-10 12:20:00,108.23,108.33,108.23,108.3,5768.0,97.4144,97.5044,97.4144,97.4774,5768.0
2019-09-10 12:30:00,108.3,108.31,108.28,108.31,3466.0,97.4774,97.4864,97.4594,97.4864,3466.0
2019-09-10 12:40:00,108.32,108.36,108.31,108.36,3585.0,97.4954,97.5314,97.4864,97.5314,3585.0
2019-09-10 12:50:00,108.39,108.41,108.34,108.34,3254.0,97.5584,97.5764,97.5134,97.5134,3254.0
2019-09-10 13:00:00,108.36,108.36,108.27,108.27,87841.0,97.5314,97.5314,97.4504,97.4504,87841.0
2019-09-10 13:10:00,108.3,108.33,108.2,108.24,9135.0,97.4774,97.5044,97.3874,97.4234,9135.0
2019-09-10 13:20:00,108.28,108.33,108.27,108.31,16385.0,97.4594,97.5044,97.4504,97.4864,16385.0
2019-09-10 13:30:00,108.3,108.38,108.3,108.37,2574.0,97.4774,97.5494,97.4774,97.5404,2574.0
2019-09-10 13:40:00,108.36,108.38,108.32,108.38,8219.0,97.5314,97.5494,97.4954,97.5494,8219.0
2019-09-10 13:50:00,108.39,108.42,108.33,108.34,3686.0,97.5584,97.5854,97.5044,97.5134,3686.0
2019-09-10 14:00:00,108.33,108.36,108.25,108.28,3607.0,97.5044,97.5314,97.4324,97.4594,3607.0
2019-09-10 14:10:00,108.28,108.29,108.2,108.21,2748.0,97.4594,97.4684,97.3874,97.3964,2748.0
2019-09-10 14:20:00,108.22,108.28,108.19,108.23,11796.0,97.4054,97.4594,97.3784,97.4144,11796.0
2019-09-10 14:30:00,108.22,108.31,108.22,108.27,6027.0,97.4054,97.4864,97.4054,97.4504,6027.0
2019-09-10 14:40:00,108.27,108.27,108.18,108.2,5993.0,97.4504,97.4504,97.3694,97.3874,5993.0
2019-09-10 14:50:00,108.18,108.27,108.16,108.27,4231.0,97.3694,97.4504,97.3514,97.4504,4231.0
2019-09-10 15:00:00,108.28,108.32,108.26,108.28,5127.0,97.4594,97.4954,97.4414,97.4594,5127.0
2019-09-10 15:10:00,108.27,108.33,108.27,108.33,15575.0,97.4504,97.5044,97.4504,97.5044,15575.0
2019-09-10 15:20:00,108.28,108.32,108.25,108.32,8902.0,97.4594,97.4954,97.4324,97.4954,8902.0
2019-09-10 15:30:00,108.33,108.38,108.32,108.33,5719.0,97.5044,97.5494,97.4954,97.5044,5719.0
2019-09-10 15:40:00,108.34,108.48,108.33,108.43,11588.0,97.5134,97.6394,97.5044,97.5944,11588.0
2019-09-10 15:50:00,108.43,108.71,108.43,108.71,63635.0,97.5944,97.8464,97.5944,97.8464,63635.0
2019-09-11 09:30:00,108.77,108.8,108.27,108.55,12675.0,97.9004,97.9274,97.4504,97.7024,12675.0
2019-09-11 09:40:00,108.56,108.94,108.51,108.91,8790.0,97.7114,98.0535,97.6664,98.0264,8790.0
2019-09-11 09:50:00,108.93,108.96,108.81,108.83,7788.0,98.0445,98.0715,97.9364,97.9544,7788.0
2019-09-11 10:00:00,108.82,108.93,108.82,108.87,24816.0,97.9454,98.0445,97.9454,97.9904,24816.0
2019-09-11 10:10:00,108.91,108.97,108.86,108.88,10488.0,98.0264,98.0805,97.9814,97.9994,10488.0
2019-09-11 10:20:00,108.9,109.0,108.9,109.0,3915.0,98.0174,98.1075,98.0174,98.1075,3915.0
2019-09-11 10:30:00,109.0,109.05,108.96,109.02,9681.0,98.1075,98.1525,98.0715,98.1255,9681.0
2019-09-11 10:40:00,109.05,109.05,108.95,108.98,7486.0,98.1525,98.1525,98.0625,98.0895,7486.0
2019-09-11 10:50:00,108.99,109.09,108.99,109.09,6300.0,98.0985,98.1885,98.0985,98.1885,6300.0
2019-09-11 11:00:00,109.08,109.12,109.04,109.06,6998.0,98.1795,98.2155,98.1435,98.1615,6998.0
2019-09-11 11:10:00,109.07,109.08,109.0,109.02,43645.0,98.1705,98.1795,98.1075,98.1255,43645.0
2019-09-11 11:20:00,108.99,109.07,108.96,108.96,2570.0,98.0985,98.1705,98.0715,98.0715,2570.0
2019-09-11 11:30:00,108.99,109.12,108.99,109.04,2899.0,98.0985,98.2155,98.0985,98.1435,2899.0
2019-09-11 11:40:00,109.0,109.04,108.97,108.98,8097.0,98.1075,98.1435,98.0805,98.0895,8097.0
2019-09-11 11:50:00,109.0,109.07,108.96,109.07,8611.0,98.1075,98.1705,98.0715,98.1705,8611.0
2019-09-11 12:00:00,109.13,109.19,109.11,109.14,3543.0,98.2245,98.2785,98.2065,98.2335,3543.0
2019-09-11 12:10:00,109.15,109.16,109.08,109.09,3422.0,98.2425,98.2515,98.1795,98.1885,3422.0
2019-09-11 12:20:00,109.1,109.11,109.08,109.11,1000.0,98.1975,98.2065,98.1795,98.2065,1000.0
2019-09-11 12:30:00,109.11,109.17,109.09,109.15,2526.0,98.2065,98.2605,98.1885,98.2425,2526.0
2019-09-11 12:40:00,109.13,109.17,109.11,109.12,44382.0,98.2245,98.2605,98.2065,98.2155,44382.0
2019-09-11 12:50:00,109.14,109.28,109.14,109.2,5924.0,98.2335,98.3595,98.2335,98.2875,5924.0
2019-09-11 13:00:00,109.22,109.24,109.2,109.21,6098.0,98.3055,98.3235,98.2875,98.2965,6098.0
2019-09-11 13:10:00,109.22,109.24,109.2,109.23,3295.0,98.3055,98.3235,98.2875,98.3145,3295.0
2019-09-11 13:20:00,109.25,109.28,109.24,109.25,48424.0,98.3325,98.3595,98.3235,98.3325,48424.0
2019-09-11 13:30:00,109.23,109.3,109.23,109.29,7892.0,98.3145,98.3775,98.3145,98.3685,7892.0
2019-09-11 13:40:00,109.32,109.32,109.24,109.28,11563.0,98.3955,98.3955,98.3235,98.3595,11563.0
2019-09-11 13:50:00,109.29,109.29,109.22,109.23,2391.0,98.3685,98.3685,98.3055,98.3145,2391.0
2019-09-11 14:00:00,109.22,109.25,109.21,109.25,3287.0,98.3055,98.3325,98.2965,98.3325,3287.0
2019-09-11 14:10:00,109.24,109.24,109.2,109.22,3774.0,98.3235,98.3235,98.2875,98.3055,3774.0
2019-09-11 14:20:00,109.23,109.28,109.22,109.26,14678.0,98.3145,98.3595,98.3055,98.3415,14678.0
2019-09-11 14:30:00,109.26,109.27,109.24,109.27,5834.0,98.3415,98.3505,98.3235,98.3505,5834.0
2019-09-11 14:40:00,109.27,109.29,109.25,109.26,9139.0,98.3505,98.3685,98.3325,98.3415,9139.0
2019-09-11 14:50:00,109.23,109.25,109.21,109.23,6230.0,98.3145,98.3325,98.2965,98.3145,6230.0
2019-09-11 15:00:00,109.25,109.31,109.25,109.31,5807.0,98.3325,98.3865,98.3325,98.3865,5807.0
2019-09-11 15:10:00,109.31,109.33,109.3,109.32,11741.0,98.3865,98.4045,98.3775,98.3955,11741.0
2019-09-11 15:20:00,109.33,109.36,109.32,109.33,12028.0,98.4045,98.4315,98.3955,98.4045,12028.0
2019-09-11 15:30:00,109.32,109.41,109.32,109.39,38086.0,98.3955,98.4765,98.3955,98.4585,38086.0
2019-09-11 15:40:00,109.38,109.41,109.28,109.34,14660.0,98.4495,98.4765,98.3595,98.4135,14660.0
2019-09-11 15:50:00,109.35,109.57,109.35,109.54,102909.0,98.4225,98.6205,98.4225,98.5935,102909.0
2019-09-12 09:30:00,109.82,109.82,109.63,109.7,26507.0,98.8455,98.8455,98.6745,98.7375,26507.0
2019-09-12 09:40:00,109.76,109.79,109.28,109.29,17220.0,98.7915,98.8185,98.3595,98.3685,17220.0
2019-09-12 09:50:00,109.28,109.5,109.25,109.5,7532.0,98.3595,98.5575,98.3325,98.5575,7532.0
2019-09-12 10:00:00,109.49,109.53,109.39,109.49,6463.0,98.5485,98.5845,98.4585,98.5485,6463.0
2019-09-12 10:10:00,109.44,110.0,109.4,109.84,57394.0,98.5035,99.0075,98.4675,98.8635,57394.0
2019-09-12 10:20:00,109.84,109.96,109.83,109.91,8300.0,98.8635,98.9715,98.8545,98.9265,8300.0
2019-09-12 10:30:00,109.93,109.93,109.73,109.8,4070.0,98.9445,98.9445,98.7645,98.8275,4070.0
2019-09-12 10:40:00,109.82,109.83,109.71,109.75,29730.0,98.8455,98.8545,98.7465,98.7825,29730.0
2019-09-12 10:50:00,109.79,109.8,109.28,109.37,29187.0,98.8185,98.8275,98.3595,98.4405,29187.0
2019-09-12 11:00:00,109.33,109.35,109.26,109.3,2990.0,98.4045,98.4225,98.3415,98.3775,2990.0
2019-09-12 11:10:00,109.38,109.54,109.38,109.54,3746.0,98.4495,98.5935,98.4495,98.5935,3746.0
2019-09-12 11:20:00,109.5,109.65,109.5,109.65,2792.0,98.5575,98.6925,98.5575,98.6925,2792.0
2019-09-12 11:30:00,109.61,109.64,109.6,109.62,2805.0,98.6565,98.6835,98.6475,98.6655,2805.0
2019-09-12 11:40:00,109.63,109.8,109.63,109.8,2192.0,98.6745,98.8275,98.6745,98.8275,2192.0
2019-09-12 11:50:00,109.77,109.8,109.74,109.78,2017.0,98.8005,98.8275,98.7735,98.8095,2017.0
2019-09-12 12:00:00,109.78,109.81,109.72,109.72,2121.0,98.8095,98.8365,98.7555,98.7555,2121.0
2019-09-12 12:10:00,109.72,109.74,109.68,109.69,1483.0,98.7555,98.7735,98.7195,98.7285,1483.0
2019-09-12 12:20:00,109.73,109.75,109.7,109.73,9418.0,98.7645,98.7825,98.7375,98.7645,9418.0
2019-09-12 12:30:00,109.77,109.78,109.76,109.76,3177.0,98.8005,98.8095,98.7915,98.7915,3177.0
2019-09-12 12:40:00,109.75,109.86,109.75,109.84,6205.0,98.7825,98.8815,98.7825,98.8635,6205.0
2019-09-12 12:50:00,109.84,109.88,109.83,109.88,1983.0,98.8635,98.8995,98.8545,98.8995,1983.0
2019-09-12 13:00:00,109.87,110.0,109.87,109.94,6355.0,98.8905,99.0075,98.8905,98.9535,6355.0
2019-09-12 13:10:00,109.92,109.95,109.84,109.89,1830.0,98.9355,98.9625,98.8635,98.9085,1830.0
2019-09-12 13:20:00,109.89,109.9,109.85,109.88,3944.0,98.9085,98.9175,98.8725,98.8995,3944.0
2019-09-12 13:30:00,109.88,109.91,109.87,109.88,3389.0,98.8995,98.9265,98.8905,98.8995,3389.0
2019-09-12 13:40:00,109.86,109.93,109.84,109.9,5303.0,98.8815,98.9445,98.8635,98.9175,5303.0
2019-09-12 13:50:00,109.93,109.95,109.88,109.89,8632.0,98.9445,98.9625,98.8995,98.9085,8632.0
2019-09-12 14:00:00,109.89,109.89,109.79,109.83,39602.0,98.9085,98.9085,98.8185,98.8545,39602.0
2019-09-12 14:10:00,109.82,109.88,109.82,109.87,31414.0,98.8455,98.8995,98.8455,98.8905,31414.0
2019-09-12 14:20:00,109.86,109.88,109.82,109.87,26744.0,98.8815,98.8995,98.8455,98.8905,26744.0
2019-09-12 14:30:00,109.89,109.96,109.89,109.94,10114.0,98.9085,98.9715,98.9085,98.9535,10114.0
2019-09-12 14:40:00,109.96,110.01,109.94,109.95,12408.0,98.9715,99.0165,98.9535,98.9625,12408.0
2019-09-12 14:50:00,109.94,109.97,109.9,109.91,4875.0,98.9535,98.9805,98.9175,98.9265,4875.0
2019-09-12 15:00:00,109.93,109.93,109.84,109.84,6123.0,98.9445,98.9445,98.8635,98.8635,6123.0
2019-09-12 15:10:00,109.83,109.87,109.82,109.85,5269.0,98.8545,98.8905,98.8455,98.8725,5269.0
2019-09-12 15:20:00,109.84,109.9,109.84,109.89,8169.0,98.8635,98.9175,98.8635,98.9085,8169.0
2019-09-12 15:30:00,109.82,109.89,109.82,109.85,3380.0,98.8455,98.9085,98.8455,98.8725,3380.0
2019-09-12 15:40:00,109.83,109.85,109.79,109.79,16489.0,98.8545,98.8725,98.8185,98.8185,16489.0
2019-09-12 15:50:00,109.77,109.77,109.61,109.68,16816.0,98.8005,98.8005,98.6565,98.7195,16816.0
2019-09-13 09:30:00,109.95,110.25,109.95,110.21,34025.0,98.9625,99.2325,98.9625,99.1965,34025.0
2019-09-13 09:40:00,110.12,110.15,110.04,110.08,5920.0,99.1155,99.1425,99.0435,99.0795,5920.0
2019-09-13 09:50:00,110.14,110.15,109.94,109.94,3407.0,99.1335,99.1425,98.9535,98.9535,3407.0
2019-09-13 10:00:00,109.95,110.04,109.89,109.89,3829.0,98.9625,99.0435,98.9085,98.9085,3829.0
2019-09-13 10:10:00,109.87,109.93,109.87,109.93,2686.0,98.8905,98.9445,98.8905,98.9445,2686.0
2019-09-13 10:20:00,110.01,110.12,110.01,110.12,17122.0,99.0165,99.1155,99.0165,99.1155,17122.0
2019-09-13 10:30:00,110.04,110.12,110.03,110.07,3501.0,99.0435,99.1155,99.0345,99.0705,3501.0
2019-09-13 10:40:00,110.03,110.14,110.03,110.1,4079.0,99.0345,99.1335,99.0345,99.0975,4079.0
2019-09-13 10:50:00,110.12,110.16,110.12,110.15,1784.0,99.1155,99.1515,99.1155,99.1425,1784.0
2019-09-13 11:00:00,110.12,110.22,110.12,110.21,2374.0,99.1155,99.2055,99.1155,99.1965,2374.0
2019-09-13 11:10:00,110.16,110.21,110.16,110.19,4181.0,99.1515,99.1965,99.1515,99.1785,4181.0
2019-09-13 11:20:00,110.19,110.21,110.05,110.08,6150.0,99.1785,99.1965,99.0525,99.0795,6150.0
2019-09-13 11:30:00,110.12,110.13,110.05,110.05,3225.0,99.1155,99.1245,99.0525,99.0525,3225.0
2019-09-13 11:40:00,110.08,110.14,110.08,110.14,2324.0,99.0795,99.1335,99.0795,99.1335,2324.0
2019-09-13 11:50:00,110.14,110.14,110.08,110.09,5308.0,99.1335,99.1335,99.0795,99.0885,5308.0
2019-09-13 12:00:00,110.06,110.15,110.06,110.15,2079.0,99.0615,99.1425,99.0615,99.1425,2079.0
2019-09-13 12:10:00,110.15,110.16,110.11,110.14,3464.0,99.1425,99.1515,99.1065,99.1335,3464.0
2019-09-13 12:20:00,110.12,110.12,109.99,110.03,5197.0,99.1155,99.1155,98.9985,99.0345,5197.0
2019-09-13 12:30:00,110.03,110.11,110.02,110.1,4636.0,99.0345,99.1065,99.0255,99.0975,4636.0
2019-09-13 12:40:00,110.07,110.08,110.0,110.02,1844.0,99.0705,99.0795,99.0075,99.0255,1844.0
2019-09-13 12:50:00,110.0,110.07,109.99,110.03,5032.0,99.0075,99.0705,98.9985,99.0345,5032.0
2019-09-13 13:00:00,110.02,110.03,110.0,110.03,1863.0,99.0255,99.0345,99.0075,99.0345,1863.0
2019-09-13 13:10:00,110.03,110.06,110.02,110.05,5298.0,99.0345,99.0615,99.0255,99.0525,5298.0
2019-09-13 13:20:00,110.03,110.04,110.0,110.01,1686.0,99.0345,99.0435,99.0075,99.0165,1686.0
2019-09-13 13:30:00,110.01,110.01,109.92,109.92,5825.0,99.0165,99.0165,98.9355,98.9355,5825.0
2019-09-13 13:40:00,109.89,109.91,109.81,109.91,9711.0,98.9085,98.9265,98.8365,98.9265,9711.0
2019-09-13 13:50:00,109.94,109.96,109.85,109.85,2361.0,98.9535,98.9715,98.8725,98.8725,2361.0
2019-09-13 14:00:00,109.87,109.92,109.87,109.92,6680.0,98.8905,98.9355,98.8905,98.9355,6680.0
2019-09-13 14:10:00,109.89,109.9,109.79,109.8,2353.0,98.9085,98.9175,98.8185,98.8275,2353.0
2019-09-13 14:20:00,109.81,109.85,109.79,109.85,2777.0,98.8365,98.8725,98.8185,98.8725,2777.0
2019-09-13 14:30:00,109.84,109.89,109.84,109.86,13753.0,98.8635,98.9085,98.8635,98.8815,13753.0
2019-09-13 14:40:00,109.84,109.87,109.82,109.82,6468.0,98.8635,98.8905,98.8455,98.8455,6468.0
2019-09-13 14:50:00,109.82,109.84,109.78,109.79,5727.0,98.8455,98.8635,98.8095,98.8185,5727.0
2019-09-13 15:00:00,109.77,109.78,109.65,109.67,6777.0,98.8005,98.8095,98.6925,98.7105,6777.0
2019-09-13 15:10:00,109.69,109.71,109.64,109.66,9818.0,98.7285,98.7465,98.6835,98.7015,9818.0
2019-09-13 15:20:00,109.65,109.75,109.64,109.72,2569.0,98.6925,98.7825,98.6835,98.7555,2569.0
2019-09-13 15:30:00,109.71,109.77,109.7,109.73,7009.0,98.7465,98.8005,98.7375,98.7645,7009.0
2019-09-13 15:40:00,109.74,109.81,109.71,109.81,6124.0,98.7735,98.8365,98.7465,98.8365,6124.0
2019-09-13 15:50:00,109.83,109.86,109.69,109.69,22653.0,98.8545,98.8815,98.7285,98.7285,22653.0
2019-09-16 09:30:00,109.44,109.58,109.27,109.49,15376.0,98.5035,98.6295,98.3505,98.5485,15376.0
2019-09-16 09:40:00,109.5,109.65,109.48,109.59,11416.0,98.5575,98.6925,98.5395,98.6385,11416.0
2019-09-16 09:50:00,109.58,109.74,109.58,109.71,11931.0,98.6295,98.7735,98.6295,98.7465,11931.0
2019-09-16 10:00:00,109.68,109.79,109.68,109.7,4432.0,98.7195,98.8185,98.7195,98.7375,4432.0
2019-09-16 10:10:00,109.67,109.76,109.67,109.72,3892.0,98.7105,98.7915,98.7105,98.7555,3892.0
2019-09-16 10:20:00,109.73,109.8,109.64,109.67,5907.0,98.7645,98.8275,98.6835,98.7105,5907.0
2019-09-16 10:30:00,109.66,109.66,109.59,109.6,3565.0,98.7015,98.7015,98.6385,98.6475,3565.0
2019-09-16 10:40:00,109.6,109.66,109.58,109.59,4571.0,98.6475,98.7015,98.6295,98.6385,4571.0
2019-09-16 10:50:00,109.63,109.67,109.6,109.64,12778.0,98.6745,98.7105,98.6475,98.6835,12778.0
2019-09-16 11:00:00,109.65,109.82,109.61,109.81,24029.0,98.6925,98.8455,98.6565,98.8365,24029.0
2019-09-16 11:10:00,109.81,109.85,109.79,109.82,12843.0,98.8365,98.8725,98.8185,98.8455,12843.0
2019-09-16 11:20:00,109.8,109.81,109.75,109.77,2059.0,98.8275,98.8365,98.7825,98.8005,2059.0
2019-09-16 11:30:00,109.76,109.76,109.66,109.7,4217.0,98.7915,98.7915,98.7015,98.7375,4217.0
2019-09-16 11:40:00,109.6,109.6,109.55,109.55,1018.0,98.6475,98.6475,98.6025,98.6025,1018.0
2019-09-16 11:50:00,109.54,109.58,109.43,109.43,4573.0,98.5935,98.6295,98.4945,98.4945,4573.0
2019-09-16 12:00:00,109.46,109.54,109.46,109.49,2783.0,98.5215,98.5935,98.5215,98.5485,2783.0
2019-09-16 12:10:00,109.54,109.55,109.51,109.51,1917.0,98.5935,98.6025,98.5665,98.5665,1917.0
2019-09-16 12:20:00,109.51,109.55,109.5,109.54,4199.0,98.5665,98.6025,98.5575,98.5935,4199.0
2019-09-16 12:30:00,109.6,109.63,109.56,109.62,5146.0,98.6475,98.6745,98.6115,98.6655,5146.0
2019-09-16 12:40:00,109.62,109.65,109.56,109.61,9581.0,98.6655,98.6925,98.6115,98.6565,9581.0
2019-09-16 12:50:00,109.65,109.68,109.63,109.67,9766.0,98.6925,98.7195,98.6745,98.7105,9766.0
2019-09-16 13:00:00,109.66,109.74,109.65,109.73,2029.0,98.7015,98.7735,98.6925,98.7645,2029.0
2019-09-16 13:10:00,109.74,109.76,109.73,109.76,2345.0,98.7735,98.7915,98.7645,98.7915,2345.0
2019-09-16 13:20:00,109.77,109.79,109.74,109.75,17362.0,98.8005,98.8185,98.7735,98.7825,17362.0
2019-09-16 13:30:00,109.75,109.79,109.74,109.76,4352.0,98.7825,98.8185,98.7735,98.7915,4352.0
2019-09-16 13:40:00,109.78,109.79,109.73,109.78,4274.0,98.8095,98.8185,98.7645,98.8095,4274.0
2019-09-16 13:50:00,109.78,109.82,109.73,109.82,4002.0,98.8095,98.8455,98.7645,98.8455,4002.0
2019-09-16 14:00:00,109.84,109.86,109.73,109.74,4374.0,98.8635,98.8815,98.7645,98.7735,4374.0
2019-09-16 14:10:00,109.75,109.77,109.72,109.77,6090.0,98.7825,98.8005,98.7555,98.8005,6090.0
2019-09-16 14:20:00,109.78,109.83,109.77,109.83,6255.0,98.8095,98.8545,98.8005,98.8545,6255.0
2019-09-16 14:30:00,109.82,109.82,109.74,109.76,2891.0,98.8455,98.8455,98.7735,98.7915,2891.0
2019-09-16 14:40:00,109.77,109.8,109.75,109.76,5396.0,98.8005,98.8275,98.7825,98.7915,5396.0
2019-09-16 14:50:00,109.8,109.82,109.78,109.81,3487.0,98.8275,98.8455,98.8095,98.8365,3487.0
2019-09-16 15:00:00,109.82,109.83,109.75,109.76,2353.0,98.8455,98.8545,98.7825,98.7915,2353.0
2019-09-16 15:10:00,109.75,109.86,109.75,109.82,8704.0,98.7825,98.8815,98.7825,98.8455,8704.0
2019-09-16 15:20:00,109.82,109.82,109.73,109.76,10575.0,98.8455,98.8455,98.7645,98.7915,10575.0
2019-09-16 15:30:00,109.73,109.77,109.71,109.72,8995.0,98.7645,98.8005,98.7465,98.7555,8995.0
2019-09-16 15:40:00,109.73,109.8,109.7,109.72,12532.0,98.7645,98.8275,98.7375,98.7555,12532.0
2019-09-16 15:50:00,109.73,109.82,109.71,109.81,13370.0,98.7645,98.8455,98.7465,98.8365,13370.0
2019-09-17 09:30:00,109.69,109.69,109.4,109.57,28639.0,98.7285,98.7285,98.4675,98.6205,28639.0
2019-09-17 09:40:00,109.54,109.67,109.41,109.47,11467.0,98.5935,98.7105,98.4765,98.5305,11467.0
2019-09-17 09:50:00,109.48,109.52,109.32,109.52,9154.0,98.5395,98.5755,98.3955,98.5755,9154.0
2019-09-17 10:00:00,109.51,109.51,109.33,109.38,4147.0,98.5665,98.5665,98.4045,98.4495,4147.0
2019-09-17 10:10:00,109.34,109.49,109.34,109.49,3567.0,98.4135,98.5485,98.4135,98.5485,3567.0
2019-09-17 10:20:00,109.49,109.5,109.41,109.47,3118.0,98.5485,98.5575,98.4765,98.5305,3118.0
2019-09-17 10:30:00,109.52,109.53,109.48,109.51,1595.0,98.5755,98.5845,98.5395,98.5665,1595.0
2019-09-17 10:40:00,109.5,109.5,109.43,109.45,3100.0,98.5575,98.5575,98.4945,98.5125,3100.0
2019-09-17 10:50:00,109.5,109.5,109.44,109.5,3615.0,98.5575,98.5575,98.5035,98.5575,3615.0
2019-09-17 11:00:00,109.46,109.56,109.46,109.54,3722.0,98.5215,98.6115,98.5215,98.5935,3722.0
2019-09-17 11:10:00,109.57,109.58,109.51,109.55,2491.0,98.6205,98.6295,98.5665,98.6025,2491.0
2019-09-17 11:20:00,109.47,109.63,109.46,109.53,5465.0,98.5305,98.6745,98.5215,98.5845,5465.0
2019-09-17 11:30:00,109.54,109.62,109.54,109.61,440.0,98.5935,98.6655,98.5935,98.6565,440.0
2019-09-17 11:40:00,109.64,109.66,109.61,109.64,1492.0,98.6835,98.7015,98.6565,98.6835,1492.0
2019-09-17 11:50:00,109.61,109.65,109.6,109.62,3781.0,98.6565,98.6925,98.6475,98.6655,3781.0
2019-09-17 12:00:00,109.63,109.66,109.58,109.58,8137.0,98.6745,98.7015,98.6295,98.6295,8137.0
2019-09-17 12:10:00,109.58,109.61,109.58,109.58,2923.0,98.6295,98.6565,98.6295,98.6295,2923.0
2019-09-17 12:20:00,109.56,109.58,109.53,109.58,4566.0,98.6115,98.6295,98.5845,98.6295,4566.0
2019-09-17 12:30:00,109.59,109.59,109.49,109.49,1309.0,98.6385,98.6385,98.5485,98.5485,1309.0
2019-09-17 12:40:00,109.52,109.55,109.51,109.52,3270.0,98.5755,98.6025,98.5665,98.5755,3270.0
2019-09-17 12:50:00,109.52,109.54,109.5,109.52,1720.0,98.5755,98.5935,98.5575,98.5755,1720.0
2019-09-17 13:00:00,109.54,109.54,109.52,109.54,462.0,98.5935,98.5935,98.5755,98.5935,462.0
2019-09-17 13:10:00,109.58,109.63,109.58,109.62,1746.0,98.6295,98.6745,98.6295,98.6655,1746.0
2019-09-17 13:20:00,109.64,109.65,109.59,109.6,4615.0,98.6835,98.6925,98.6385,98.6475,4615.0
2019-09-17 13:30:00,109.59,109.63,109.59,109.61,1219.0,98.6385,98.6745,98.6385,98.6565,1219.0
2019-09-17 13:40:00,109.57,109.61,109.57,109.58,9505.0,98.6205,98.6565,98.6205,98.6295,9505.0
2019-09-17 13:50:00,109.6,109.7,109.57,109.59,18023.0,98.6475,98.7375,98.6205,98.6385,18023.0
2019-09-17 14:00:00,109.64,109.71,109.59,109.63,17872.0,98.6835,98.7465,98.6385,98.6745,17872.0
2019-09-17 14:10:00,109.67,109.67,109.58,109.59,1855.0,98.7105,98.7105,98.6295,98.6385,1855.0
2019-09-17 14:20:00,109.56,109.57,109.53,109.55,8001.0,98.6115,98.6205,98.5845,98.6025,8001.0
2019-09-17 14:30:00,109.55,109.57,109.54,109.55,3655.0,98.6025,98.6205,98.5935,98.6025,3655.0
2019-09-17 14:40:00,109.57,109.62,109.57,109.62,11582.0,98.6205,98.6655,98.6205,98.6655,11582.0
2019-09-17 14:50:00,109.6,109.63,109.59,109.6,4259.0,98.6475,98.6745,98.6385,98.6475,4259.0
2019-09-17 15:00:00,109.61,109.65,109.61,109.65,1377.0,98.6565,98.6925,98.6565,98.6925,1377.0
2019-09-17 15:10:00,109.64,109.65,109.58,109.59,4340.0,98.6835,98.6925,98.6295,98.6385,4340.0
2019-09-17 15:20:00,109.58,109.65,109.58,109.63,4235.0,98.6295,98.6925,98.6295,98.6745,4235.0
2019-09-17 15:30:00,109.65,109.77,109.65,109.77,10502.0,98.6925,98.8005,98.6925,98.8005,10502.0
2019-09-17 15:40:00,109.81,109.82,109.78,109.82,6184.0,98.8365,98.8455,98.8095,98.8455,6184.0
2019-09-17 15:50:00,109.8,109.81,109.75,109.78,25067.0,98.8275,98.8365,98.7825,98.8095,25067.0
2019-09-18 09:30:00,109.59,109.6,109.28,109.37,7642.0,98.6385,98.6475,98.3595,98.4405,7642.0
2019-09-18 09:40:00,109.44,109.45,109.38,109.45,5142.0,98.5035,98.5125,98.4495,98.5125,5142.0
2019-09-18 09:50:00,109.43,109.45,109.34,109.43,42738.0,98.4945,98.5125,98.4135,98.4945,42738.0
2019-09-18 10:00:00,109.42,109.46,109.37,109.46,4191.0,98.4855,98.5215,98.4405,98.5215,4191.0
2019-09-18 10:10:00,109.46,109.53,109.42,109.48,4763.0,98.5215,98.5845,98.4855,98.5395,4763.0
2019-09-18 10:20:00,109.51,109.52,109.49,109.51,1118.0,98.5665,98.5755,98.5485,98.5665,1118.0
2019-09-18 10:30:00,109.55,109.59,109.55,109.59,1312.0,98.6025,98.6385,98.6025,98.6385,1312.0
2019-09-18 10:40:00,109.52,109.57,109.52,109.57,799.0,98.5755,98.6205,98.5755,98.6205,799.0
2019-09-18 10:50:00,109.49,109.51,109.41,109.42,6980.0,98.5485,98.5665,98.4765,98.4855,6980.0
2019-09-18 11:00:00,109.43,109.43,109.37,109.37,1013.0,98.4945,98.4945,98.4405,98.4405,1013.0
2019-09-18 11:10:00,109.41,109.42,109.37,109.38,8237.0,98.4765,98.4855,98.4405,98.4495,8237.0
2019-09-18 11:20:00,109.37,109.38,109.34,109.35,3775.0,98.4405,98.4495,98.4135,98.4225,3775.0
2019-09-18 11:30:00,109.32,109.32,109.28,109.3,1669.0,98.3955,98.3955,98.3595,98.3775,1669.0
2019-09-18 11:40:00,109.29,109.29,109.26,109.26,1882.0,98.3685,98.3685,98.3415,98.3415,1882.0
2019-09-18 11:50:00,109.25,109.36,109.25,109.36,7395.0,98.3325,98.4315,98.3325,98.4315,7395.0
2019-09-18 12:00:00,109.36,109.36,109.33,109.33,1225.0,98.4315,98.4315,98.4045,98.4045,1225.0
2019-09-18 12:10:00,109.34,109.35,109.32,109.33,2407.0,98.4135,98.4225,98.3955,98.4045,2407.0
2019-09-18 12:20:00,109.35,109.35,109.33,109.34,1212.0,98.4225,98.4225,98.4045,98.4135,1212.0
2019-09-18 12:30:00,109.36,109.36,109.33,109.35,1928.0,98.4315,98.4315,98.4045,98.4225,1928.0
2019-09-18 12:40:00,109.34,109.36,109.33,109.35,2281.0,98.4135,98.4315,98.4045,98.4225,2281.0
2019-09-18 12:50:00,109.33,109.33,109.3,109.31,787.0,98.4045,98.4045,98.3775,98.3865,787.0
2019-09-18 13:00:00,109.27,109.28,109.25,109.25,3392.0,98.3505,98.3595,98.3325,98.3325,3392.0
2019-09-18 13:10:00,109.28,109.28,109.23,109.24,7972.0,98.3595,98.3595,98.3145,98.3235,7972.0
2019-09-18 13:20:00,109.24,109.24,109.15,109.15,1999.0,98.3235,98.3235,98.2425,98.2425,1999.0
2019-09-18 13:30:00,109.18,109.22,109.12,109.22,11368.0,98.2695,98.3055,98.2155,98.3055,11368.0
2019-09-18 13:40:00,109.22,109.24,109.2,109.24,2876.0,98.3055,98.3235,98.2875,98.3235,2876.0
2019-09-18 13:50:00,109.25,109.36,109.23,109.32,4088.0,98.3325,98.4315,98.3145,98.3955,4088.0
2019-09-18 14:00:00,109.28,109.48,108.98,109.37,15352.0,98.3595,98.5395,98.0895,98.4405,15352.0
2019-09-18 14:10:00,109.09,109.1,108.77,108.83,3560.0,98.1885,98.1975,97.9004,97.9544,3560.0
2019-09-18 14:20:00,108.78,108.9,108.77,108.82,2814.0,97.9094,98.0174,97.9004,97.9454,2814.0
2019-09-18 14:30:00,108.78,108.9,108.73,108.78,14395.0,97.9094,98.0174,97.8644,97.9094,14395.0
2019-09-18 14:40:00,108.78,108.88,108.71,108.72,10930.0,97.9094,97.9994,97.8464,97.8554,10930.0
2019-09-18 14:50:00,108.8,109.0,108.8,108.91,5338.0,97.9274,98.1075,97.9274,98.0264,5338.0
2019-09-18 15:00:00,108.94,109.07,108.86,109.07,7827.0,98.0535,98.1705,97.9814,98.1705,7827.0
2019-09-18 15:10:00,109.1,109.2,109.09,109.2,6018.0,98.1975,98.2875,98.1885,98.2875,6018.0
2019-09-18 15:20:00,109.2,109.27,109.15,109.25,12214.0,98.2875,98.3505,98.2425,98.3325,12214.0
2019-09-18 15:30:00,109.29,109.6,109.29,109.55,105743.0,98.3685,98.6475,98.3685,98.6025,105743.0
2019-09-18 15:40:00,109.54,109.64,109.51,109.61,9929.0,98.5935,98.6835,98.5665,98.6565,9929.0
2019-09-18 15:50:00,109.6,109.69,109.54,109.65,19231.0,98.6475,98.7285,98.5935,98.6925,19231.0
2019-09-19 09:30:00,109.78,109.94,109.78,109.86,13169.0,98.8095,98.9535,98.8095,98.8815,13169.0
2019-09-19 09:40:00,109.82,109.84,109.65,109.65,16656.0,98.8455,98.8635,98.6925,98.6925,16656.0
2019-09-19 09:50:00,109.7,109.77,109.63,109.77,2957.0,98.7375,98.8005,98.6745,98.8005,2957.0
2019-09-19 10:00:00,109.72,109.79,109.71,109.71,1918.0,98.7555,98.8185,98.7465,98.7465,1918.0
2019-09-19 10:10:00,109.74,109.88,109.72,109.87,6541.0,98.7735,98.8995,98.7555,98.8905,6541.0
2019-09-19 10:20:00,109.85,109.86,109.83,109.85,6952.0,98.8725,98.8815,98.8545,98.8725,6952.0
2019-09-19 10:30:00,109.84,109.92,109.82,109.87,3142.0,98.8635,98.9355,98.8455,98.8905,3142.0
2019-09-19 10:40:00,109.9,109.9,109.89,109.9,1052.0,98.9175,98.9175,98.9085,98.9175,1052.0
2019-09-19 10:50:00,109.88,109.9,109.81,109.81,2687.0,98.8995,98.9175,98.8365,98.8365,2687.0
2019-09-19 11:00:00,109.8,109.83,109.79,109.82,2796.0,98.8275,98.8545,98.8185,98.8455,2796.0
2019-09-19 11:10:00,109.81,109.87,109.81,109.86,3608.0,98.8365,98.8905,98.8365,98.8815,3608.0
2019-09-19 11:20:00,109.91,109.93,109.89,109.91,1562.0,98.9265,98.9445,98.9085,98.9265,1562.0
2019-09-19 11:30:00,109.95,109.98,109.93,109.93,1049.0,98.9625,98.9895,98.9445,98.9445,1049.0
2019-09-19 11:40:00,109.93,109.94,109.86,109.87,1718.0,98.9445,98.9535,98.8815,98.8905,1718.0
2019-09-19 11:50:00,109.85,109.9,109.83,109.87,3231.0,98.8725,98.9175,98.8545,98.8905,3231.0
2019-09-19 12:00:00,109.87,109.95,109.87,109.94,5597.0,98.8905,98.9625,98.8905,98.9535,5597.0
2019-09-19 12:10:00,109.91,109.95,109.88,109.89,1539.0,98.9265,98.9625,98.8995,98.9085,1539.0
2019-09-19 12:20:00,109.87,109.87,109.75,109.75,8353.0,98.8905,98.8905,98.7825,98.7825,8353.0
2019-09-19 12:30:00,109.73,109.8,109.71,109.8,3934.0,98.7645,98.8275,98.7465,98.8275,3934.0
2019-09-19 12:40:00,109.81,109.83,109.81,109.83,763.0,98.8365,98.8545,98.8365,98.8545,763.0
2019-09-19 12:50:00,109.81,109.83,109.78,109.79,1565.0,98.8365,98.8545,98.8095,98.8185,1565.0
2019-09-19 13:00:00,109.83,109.85,109.77,109.77,2044.0,98.8545,98.8725,98.8005,98.8005,2044.0
2019-09-19 13:10:00,109.76,109.78,109.72,109.76,1279.0,98.7915,98.8095,98.7555,98.7915,1279.0
2019-09-19 13:20:00,109.76,109.79,109.73,109.74,3158.0,98.7915,98.8185,98.7645,98.7735,3158.0
2019-09-19 13:30:00,109.73,109.74,109.57,109.65,5438.0,98.7645,98.7735,98.6205,98.6925,5438.0
2019-09-19 13:40:00,109.59,109.65,109.53,109.65,2700.0,98.6385,98.6925,98.5845,98.6925,2700.0
2019-09-19 13:50:00,109.67,109.71,109.66,109.68,1017.0,98.7105,98.7465,98.7015,98.7195,1017.0
2019-09-19 14:00:00,109.71,109.73,109.66,109.66,3740.0,98.7465,98.7645,98.7015,98.7015,3740.0
2019-09-19 14:10:00,109.69,109.72,109.68,109.69,2840.0,98.7285,98.7555,98.7195,98.7285,2840.0
2019-09-19 14:20:00,109.71,109.72,109.65,109.65,5471.0,98.7465,98.7555,98.6925,98.6925,5471.0
2019-09-19 14:30:00,109.66,109.66,109.55,109.57,3483.0,98.7015,98.7015,98.6025,98.6205,3483.0
2019-09-19 14:40:00,109.57,109.6,109.53,109.54,6960.0,98.6205,98.6475,98.5845,98.5935,6960.0
2019-09-19 14:50:00,109.57,109.58,109.52,109.54,9385.0,98.6205,98.6295,98.5755,98.5935,9385.0
2019-09-19 15:00:00,109.53,109.59,109.49,109.53,10017.0,98.5845,98.6385,98.5485,98.5845,10017.0
2019-09-19 15:10:00,109.52,109.53,109.48,109.51,6633.0,98.5755,98.5845,98.5395,98.5665,6633.0
2019-09-19 15:20:00,109.52,109.57,109.52,109.52,7043.0,98.5755,98.6205,98.5755,98.5755,7043.0
2019-09-19 15:30:00,109.5,109.51,109.35,109.44,14685.0,98.5575,98.5665,98.4225,98.5035,14685.0
2019-09-19 15:40:00,109.45,109.46,109.32,109.32,14248.0,98.5125,98.5215,98.3955,98.3955,14248.0
2019-09-19 15:50:00,109.31,109.44,109.25,109.35,23875.0,98.3865,98.5035,98.3325,98.4225,23875.0
2019-09-20 09:30:00,109.57,109.8,109.57,109.69,9209.0,98.6205,98.8275,98.6205,98.7285,9209.0
2019-09-20 09:40:00,109.68,109.68,109.56,109.56,3101.0,98.7195,98.7195,98.6115,98.6115,3101.0
2019-09-20 09:50:00,109.55,109.64,109.55,109.62,8719.0,98.6025,98.6835,98.6025,98.6655,8719.0
2019-09-20 10:00:00,109.6,109.68,109.59,109.68,2752.0,98.6475,98.7195,98.6385,98.7195,2752.0
2019-09-20 10:10:00,109.67,109.7,109.57,109.65,3478.0,98.7105,98.7375,98.6205,98.6925,3478.0
2019-09-20 10:20:00,109.65,109.72,109.65,109.72,1866.0,98.6925,98.7555,98.6925,98.7555,1866.0
2019-09-20 10:30:00,109.74,109.77,109.7,109.71,22983.0,98.7735,98.8005,98.7375,98.7465,22983.0
2019-09-20 10:40:00,109.68,109.68,109.6,109.64,7157.0,98.7195,98.7195,98.6475,98.6835,7157.0
2019-09-20 10:50:00,109.64,109.64,109.56,109.6,6970.0,98.6835,98.6835,98.6115,98.6475,6970.0
2019-09-20 11:00:00,109.59,109.68,109.59,109.67,3260.0,98.6385,98.7195,98.6385,98.7105,3260.0
2019-09-20 11:10:00,109.68,109.68,109.53,109.53,2032.0,98.7195,98.7195,98.5845,98.5845,2032.0
2019-09-20 11:20:00,109.56,109.62,109.55,109.59,4478.0,98.6115,98.6655,98.6025,98.6385,4478.0
2019-09-20 11:30:00,109.59,109.65,109.57,109.57,1782.0,98.6385,98.6925,98.6205,98.6205,1782.0
2019-09-20 11:40:00,109.54,109.6,109.54,109.59,904.0,98.5935,98.6475,98.5935,98.6385,904.0
2019-09-20 11:50:00,109.61,109.7,109.6,109.69,1438.0,98.6565,98.7375,98.6475,98.7285,1438.0
2019-09-20 12:00:00,109.68,109.73,109.67,109.67,1166.0,98.7195,98.7645,98.7105,98.7105,1166.0
2019-09-20 12:10:00,109.69,109.76,109.69,109.72,3027.0,98.7285,98.7915,98.7285,98.7555,3027.0
2019-09-20 12:20:00,109.74,109.74,109.67,109.68,2808.0,98.7735,98.7735,98.7105,98.7195,2808.0
2019-09-20 12:30:00,109.66,109.68,109.61,109.64,3462.0,98.7015,98.7195,98.6565,98.6835,3462.0
2019-09-20 12:40:00,109.63,109.66,109.63,109.66,1446.0,98.6745,98.7015,98.6745,98.7015,1446.0
2019-09-20 12:50:00,109.7,109.7,109.68,109.69,1163.0,98.7375,98.7375,98.7195,98.7285,1163.0
2019-09-20 13:00:00,109.69,109.7,109.66,109.66,3704.0,98.7285,98.7375,98.7015,98.7015,3704.0
2019-09-20 13:10:00,109.62,109.63,108.75,109.1,44927.0,98.6655,98.6745,97.8824,98.1975,44927.0
2019-09-20 13:20:00,109.08,109.17,108.96,109.08,4559.0,98.1795,98.2605,98.0715,98.1795,4559.0
2019-09-20 13:30:00,109.09,109.13,108.99,109.05,13229.0,98.1885,98.2245,98.0985,98.1525,13229.0
2019-09-20 13:40:00,109.07,109.08,108.92,108.96,487190.0,98.1705,98.1795,98.0355,98.0715,487190.0
2019-09-20 13:50:00,108.96,109.14,108.94,109.11,77408.0,98.0715,98.2335,98.0535,98.2065,77408.0
2019-09-20 14:00:00,109.14,109.25,109.09,109.1,51486.0,98.2335,98.3325,98.1885,98.1975,51486.0
2019-09-20 14:10:00,109.1,109.14,109.05,109.09,11283.0,98.1975,98.2335,98.1525,98.1885,11283.0
2019-09-20 14:20:00,109.08,109.16,109.07,109.15,16933.0,98.1795,98.2515,98.1705,98.2425,16933.0
2019-09-20 14:30:00,109.17,109.27,109.17,109.25,8841.0,98.2605,98.3505,98.2605,98.3325,8841.0
2019-09-20 14:40:00,109.26,109.26,109.23,109.26,2421.0,98.3415,98.3415,98.3145,98.3415,2421.0
2019-09-20 14:50:00,109.24,109.24,109.16,109.17,6495.0,98.3235,98.3235,98.2515,98.2605,6495.0
2019-09-20 15:00:00,109.19,109.22,109.14,109.16,7270.0,98.2785,98.3055,98.2335,98.2515,7270.0
2019-09-20 15:10:00,109.13,109.2,109.11,109.14,12662.0,98.2245,98.2875,98.2065,98.2335,12662.0
2019-09-20 15:20:00,109.14,109.15,108.99,108.99,18154.0,98.2335,98.2425,98.0985,98.0985,18154.0
2019-09-20 15:30:00,109.02,109.04,108.95,109.03,54970.0,98.1255,98.1435,98.0625,98.1345,54970.0
2019-09-20 15:40:00,109.03,109.05,108.9,108.94,43291.0,98.1345,98.1525,98.0174,98.0535,43291.0
2019-09-20 15:50:00,108.94,109.12,108.87,108.87,66907.0,98.0535,98.2155,97.9904,97.9904,66907.0
2019-09-23 09:30:00,108.09,108.38,107.98,108.36,14337.0,97.7548,98.0171,97.6554,97.999,14337.0
2019-09-23 09:40:00,108.32,108.51,108.31,108.48,6785.0,97.9628,98.1347,97.9538,98.1075,6785.0
2019-09-23 09:50:00,108.49,108.56,108.41,108.42,2245.0,98.1166,98.1799,98.0442,98.0533,2245.0
2019-09-23 10:00:00,108.35,108.35,108.21,108.21,3598.0,97.99,97.99,97.8634,97.8634,3598.0
2019-09-23 10:10:00,108.19,108.22,108.15,108.15,4426.0,97.8453,97.8724,97.8091,97.8091,4426.0
2019-09-23 10:20:00,108.27,108.34,108.27,108.29,3231.0,97.9176,97.9809,97.9176,97.9357,3231.0
2019-09-23 10:30:00,108.39,108.42,108.33,108.37,5017.0,98.0262,98.0533,97.9719,98.0081,5017.0
2019-09-23 10:40:00,108.38,108.38,108.3,108.3,2687.0,98.0171,98.0171,97.9448,97.9448,2687.0
2019-09-23 10:50:00,108.29,108.35,108.24,108.28,2939.0,97.9357,97.99,97.8905,97.9267,2939.0
2019-09-23 11:00:00,108.28,108.46,108.28,108.36,7215.0,97.9267,98.0895,97.9267,97.999,7215.0
2019-09-23 11:10:00,108.36,108.46,108.34,108.44,4115.0,97.999,98.0895,97.9809,98.0714,4115.0
2019-09-23 11:20:00,108.45,108.49,108.42,108.46,3571.0,98.0804,98.1166,98.0533,98.0895,3571.0
2019-09-23 11:30:00,108.49,108.56,108.49,108.53,14555.0,98.1166,98.1799,98.1166,98.1528,14555.0
2019-09-23 11:40:00,108.55,108.57,108.51,108.57,6930.0,98.1709,98.1889,98.1347,98.1889,6930.0
2019-09-23 11:50:00,108.56,108.57,108.54,108.56,1753.0,98.1799,98.1889,98.1618,98.1799,1753.0
2019-09-23 12:00:00,108.56,108.58,108.51,108.58,3410.0,98.1799,98.198,98.1347,98.198,3410.0
2019-09-23 12:10:00,108.59,108.59,108.55,108.57,3897.0,98.207,98.207,98.1709,98.1889,3897.0
2019-09-23 12:20:00,108.59,108.63,108.57,108.59,2018.0,98.207,98.2432,98.1889,98.207,2018.0
2019-09-23 12:30:00,108.61,108.64,108.6,108.62,2794.0,98.2251,98.2522,98.2161,98.2342,2794.0
2019-09-23 12:40:00,108.61,108.62,108.58,108.59,2481.0,98.2251,98.2342,98.198,98.207,2481.0
2019-09-23 12:50:00,108.58,108.58,108.48,108.52,12581.0,98.198,98.198,98.1075,98.1437,12581.0
2019-09-23 13:00:00,108.55,108.6,108.54,108.59,4455.0,98.1709,98.2161,98.1618,98.207,4455.0
2019-09-23 13:10:00,108.59,108.59,108.54,108.56,4258.0,98.207,98.207,98.1618,98.1799,4258.0
2019-09-23 13:20:00,108.54,108.61,108.54,108.61,2992.0,98.1618,98.2251,98.1618,98.2251,2992.0
2019-09-23 13:30:00,108.58,108.61,108.55,108.55,2910.0,98.198,98.2251,98.1709,98.1709,2910.0
2019-09-23 13:40:00,108.58,108.63,108.56,108.62,3449.0,98.198,98.2432,98.1799,98.2342,3449.0
2019-09-23 13:50:00,108.63,108.67,108.63,108.65,3531.0,98.2432,98.2794,98.2432,98.2613,3531.0
2019-09-23 14:00:00,108.65,108.65,108.62,108.64,3442.0,98.2613,98.2613,98.2342,98.2522,3442.0
2019-09-23 14:10:00,108.62,108.66,108.62,108.66,5081.0,98.2342,98.2703,98.2342,98.2703,5081.0
2019-09-23 14:20:00,108.65,108.66,108.62,108.63,6272.0,98.2613,98.2703,98.2342,98.2432,6272.0
2019-09-23 14:30:00,108.63,108.64,108.57,108.57,5112.0,98.2432,98.2522,98.1889,98.1889,5112.0
2019-09-23 14:40:00,108.59,108.61,108.58,108.58,9555.0,98.207,98.2251,98.198,98.198,9555.0
2019-09-23 14:50:00,108.59,108.6,108.57,108.57,15861.0,98.207,98.2161,98.1889,98.1889,15861.0
2019-09-23 15:00:00,108.6,108.71,108.58,108.68,4871.0,98.2161,98.3156,98.198,98.2884,4871.0
2019-09-23 15:10:00,108.68,108.72,108.66,108.7,5729.0,98.2884,98.3246,98.2703,98.3065,5729.0
2019-09-23 15:20:00,108.72,108.72,108.67,108.68,20283.0,98.3246,98.3246,98.2794,98.2884,20283.0
2019-09-23 15:30:00,108.68,108.69,108.56,108.59,9513.0,98.2884,98.2975,98.1799,98.207,9513.0
2019-09-23 15:40:00,108.59,108.63,108.57,108.6,8585.0,98.207,98.2432,98.1889,98.2161,8585.0
2019-09-23 15:50:00,108.63,108.63,108.45,108.49,21760.0,98.2432,98.2432,98.0804,98.1166,21760.0
2019-09-24 09:30:00,108.83,108.85,108.64,108.83,14763.0,98.4241,98.4422,98.2522,98.4241,14763.0
2019-09-24 09:40:00,108.88,108.88,108.74,108.8,12366.0,98.4693,98.4693,98.3427,98.3969,12366.0
2019-09-24 09:50:00,108.8,108.87,108.78,108.87,2918.0,98.3969,98.4603,98.3789,98.4603,2918.0
2019-09-24 10:00:00,108.74,108.75,108.56,108.61,7214.0,98.3427,98.3517,98.1799,98.2251,7214.0
2019-09-24 10:10:00,108.62,108.64,108.54,108.62,9117.0,98.2342,98.2522,98.1618,98.2342,9117.0
2019-09-24 10:20:00,108.63,108.63,108.38,108.47,8081.0,98.2432,98.2432,98.0171,98.0985,8081.0
2019-09-24 10:30:00,108.44,108.65,108.44,108.59,5343.0,98.0714,98.2613,98.0714,98.207,5343.0
2019-09-24 10:40:00,108.55,108.59,108.49,108.49,8572.0,98.1709,98.207,98.1166,98.1166,8572.0
2019-09-24 10:50:00,108.53,108.56,108.52,108.53,1206.0,98.1528,98.1799,98.1437,98.1528,1206.0
2019-09-24 11:00:00,108.48,108.48,108.34,108.35,6786.0,98.1075,98.1075,97.9809,97.99,6786.0
2019-09-24 11:10:00,108.36,108.38,108.32,108.32,2490.0,97.999,98.0171,97.9628,97.9628,2490.0
2019-09-24 11:20:00,108.34,108.4,108.34,108.34,4177.0,97.9809,98.0352,97.9809,97.9809,4177.0
2019-09-24 11:30:00,108.3,108.33,108.08,108.08,4968.0,97.9448,97.9719,97.7458,97.7458,4968.0
2019-09-24 11:40:00,108.1,108.15,108.0,108.13,7730.0,97.7639,97.8091,97.6734,97.791,7730.0
2019-09-24 11:50:00,108.15,108.15,108.04,108.09,214962.0,97.8091,97.8091,97.7096,97.7548,214962.0
2019-09-24 12:00:00,108.07,108.23,108.05,108.22,2355.0,97.7367,97.8814,97.7187,97.8724,2355.0
2019-09-24 12:10:00,108.21,108.21,108.09,108.09,3564.0,97.8634,97.8634,97.7548,97.7548,3564.0
2019-09-24 12:20:00,108.05,108.07,107.69,107.69,25483.0,97.7187,97.7367,97.3931,97.3931,25483.0
2019-09-24 12:30:00,107.72,107.72,107.47,107.49,8820.0,97.4202,97.4202,97.1941,97.2122,8820.0
2019-09-24 12:40:00,107.48,107.54,107.39,107.54,3931.0,97.2032,97.2574,97.1218,97.2574,3931.0
2019-09-24 12:50:00,107.49,107.49,107.3,107.32,14616.0,97.2122,97.2122,97.0404,97.0585,14616.0
2019-09-24 13:00:00,107.33,107.52,107.33,107.5,8066.0,97.0675,97.2393,97.0675,97.2212,8066.0
2019-09-24 13:10:00,107.46,107.47,107.34,107.35,5755.0,97.1851,97.1941,97.0765,97.0856,5755.0
2019-09-24 13:20:00,107.32,107.36,107.22,107.28,28623.0,97.0585,97.0946,96.968,97.0223,28623.0
2019-09-24 13:30:00,107.32,107.46,107.29,107.44,11526.0,97.0585,97.1851,97.0313,97.167,11526.0
2019-09-24 13:40:00,107.45,107.52,107.44,107.52,42652.0,97.176,97.2393,97.167,97.2393,42652.0
2019-09-24 13:50:00,107.5,107.57,107.4,107.45,8795.0,97.2212,97.2846,97.1308,97.176,8795.0
2019-09-24 14:00:00,107.42,107.43,107.24,107.24,11487.0,97.1489,97.1579,96.9861,96.9861,11487.0
2019-09-24 14:10:00,107.25,107.95,107.21,107.95,47563.0,96.9952,97.6282,96.959,97.6282,47563.0
2019-09-24 14:20:00,107.88,107.9,107.79,107.84,6777.0,97.5649,97.583,97.4835,97.5287,6777.0
2019-09-24 14:30:00,107.83,107.9,107.55,107.64,65453.0,97.5197,97.583,97.2665,97.3479,65453.0
2019-09-24 14:40:00,107.66,107.66,107.5,107.55,4147.0,97.366,97.366,97.2212,97.2665,4147.0
2019-09-24 14:50:00,107.6,107.71,107.57,107.59,40512.0,97.3117,97.4112,97.2846,97.3026,40512.0
2019-09-24 15:00:00,107.57,107.64,107.49,107.56,16653.0,97.2846,97.3479,97.2122,97.2755,16653.0
2019-09-24 15:10:00,107.56,107.72,107.55,107.65,6330.0,97.2755,97.4202,97.2665,97.3569,6330.0
2019-09-24 15:20:00,107.56,107.6,107.38,107.46,7070.0,97.2755,97.3117,97.1127,97.1851,7070.0
2019-09-24 15:30:00,107.44,107.45,107.32,107.39,7991.0,97.167,97.176,97.0585,97.1218,7991.0
2019-09-24 15:40:00,107.39,107.65,107.38,107.65,23811.0,97.1218,97.3569,97.1127,97.3569,23811.0
2019-09-24 15:50:00,107.62,107.65,107.48,107.61,55008.0,97.3298,97.3569,97.2032,97.3207,55008.0
2019-09-25 09:30:00,107.6,107.9,107.57,107.89,15675.0,97.3117,97.583,97.2846,97.574,15675.0
2019-09-25 09:40:00,107.85,107.89,107.73,107.75,6614.0,97.5378,97.574,97.4293,97.4473,6614.0
2019-09-25 09:50:00,107.72,107.72,107.54,107.54,1846.0,97.4202,97.4202,97.2574,97.2574,1846.0
2019-09-25 10:00:00,107.47,107.63,107.19,107.56,25450.0,97.1941,97.3388,96.9409,97.2755,25450.0
2019-09-25 10:10:00,107.52,107.59,107.37,107.37,3178.0,97.2393,97.3026,97.1037,97.1037,3178.0
2019-09-25 10:20:00,107.41,107.53,107.33,107.46,4672.0,97.1399,97.2484,97.0675,97.1851,4672.0
2019-09-25 10:30:00,107.43,107.64,107.43,107.59,4696.0,97.1579,97.3479,97.1579,97.3026,4696.0
2019-09-25 10:40:00,107.57,107.57,107.49,107.55,5564.0,97.2846,97.2846,97.2122,97.2665,5564.0
2019-09-25 10:50:00,107.56,107.89,107.52,107.8,3984.0,97.2755,97.574,97.2393,97.4926,3984.0
2019-09-25 11:00:00,107.85,107.96,107.84,107.89,6336.0,97.5378,97.6373,97.5287,97.574,6336.0
2019-09-25 11:10:00,107.89,107.97,107.86,107.94,5318.0,97.574,97.6463,97.5468,97.6192,5318.0
2019-09-25 11:20:00,107.93,108.0,107.87,107.88,4067.0,97.6101,97.6734,97.5559,97.5649,4067.0
2019-09-25 11:30:00,107.86,107.88,107.85,107.86,1287.0,97.5468,97.5649,97.5378,97.5468,1287.0
2019-09-25 11:40:00,107.89,107.89,107.79,107.8,2380.0,97.574,97.574,97.4835,97.4926,2380.0
2019-09-25 11:50:00,107.73,107.83,107.72,107.81,1561.0,97.4293,97.5197,97.4202,97.5016,1561.0
2019-09-25 12:00:00,107.86,107.96,107.84,107.95,4561.0,97.5468,97.6373,97.5287,97.6282,4561.0
2019-09-25 12:10:00,107.92,107.92,107.81,107.85,5148.0,97.6011,97.6011,97.5016,97.5378,5148.0
2019-09-25 12:20:00,107.87,107.91,107.85,107.91,1682.0,97.5559,97.592,97.5378,97.592,1682.0
2019-09-25 12:30:00,107.94,107.96,107.91,107.92,15705.0,97.6192,97.6373,97.592,97.6011,15705.0
2019-09-25 12:40:00,107.88,107.91,107.86,107.87,2177.0,97.5649,97.592,97.5468,97.5559,2177.0
2019-09-25 12:50:00,107.87,107.97,107.83,107.91,14269.0,97.5559,97.6463,97.5197,97.592,14269.0
2019-09-25 13:00:00,107.86,107.93,107.83,107.93,5587.0,97.5468,97.6101,97.5197,97.6101,5587.0
2019-09-25 13:10:00,107.93,107.94,107.86,107.87,3267.0,97.6101,97.6192,97.5468,97.5559,3267.0
2019-09-25 13:20:00,107.85,107.91,107.85,107.89,4338.0,97.5378,97.592,97.5378,97.574,4338.0
2019-09-25 13:30:00,107.89,107.92,107.87,107.92,6538.0,97.574,97.6011,97.5559,97.6011,6538.0
2019-09-25 13:40:00,107.91,107.98,107.91,107.95,2951.0,97.592,97.6554,97.592,97.6282,2951.0
2019-09-25 13:50:00,107.96,108.04,107.96,108.03,3866.0,97.6373,97.7096,97.6373,97.7006,3866.0
2019-09-25 14:00:00,108.02,108.16,108.02,108.14,7218.0,97.6915,97.8181,97.6915,97.8001,7218.0
2019-09-25 14:10:00,108.16,108.19,108.15,108.19,20540.0,97.8181,97.8453,97.8091,97.8453,20540.0
2019-09-25 14:20:00,108.18,108.19,108.14,108.17,10625.0,97.8362,97.8453,97.8001,97.8272,10625.0
2019-09-25 14:30:00,108.15,108.17,108.13,108.16,6052.0,97.8091,97.8272,97.791,97.8181,6052.0
2019-09-25 14:40:00,108.15,108.23,108.15,108.22,3527.0,97.8091,97.8814,97.8091,97.8724,3527.0
2019-09-25 14:50:00,108.24,108.25,108.22,108.23,3534.0,97.8905,97.8995,97.8724,97.8814,3534.0
2019-09-25 15:00:00,108.23,108.27,108.21,108.24,6616.0,97.8814,97.9176,97.8634,97.8905,6616.0
2019-09-25 15:10:00,108.26,108.26,108.22,108.24,8594.0,97.9086,97.9086,97.8724,97.8905,8594.0
2019-09-25 15:20:00,108.26,108.27,108.23,108.25,2623.0,97.9086,97.9176,97.8814,97.8995,2623.0
2019-09-25 15:30:00,108.26,108.28,108.23,108.26,3344.0,97.9086,97.9267,97.8814,97.9086,3344.0
2019-09-25 15:40:00,108.27,108.31,108.26,108.31,9637.0,97.9176,97.9538,97.9086,97.9538,9637.0
2019-09-25 15:50:00,108.31,108.36,108.19,108.2,27936.0,97.9538,97.999,97.8453,97.8543,27936.0
2019-09-26 09:30:00,108.24,108.24,107.91,107.97,14410.0,97.8905,97.8905,97.592,97.6463,14410.0
2019-09-26 09:40:00,107.88,107.98,107.84,107.93,8476.0,97.5649,97.6554,97.5287,97.6101,8476.0
2019-09-26 09:50:00,107.89,107.93,107.8,107.87,18725.0,97.574,97.6101,97.4926,97.5559,18725.0
2019-09-26 10:00:00,108.0,108.04,107.87,107.87,9247.0,97.6734,97.7096,97.5559,97.5559,9247.0
2019-09-26 10:10:00,107.85,107.87,107.71,107.71,13740.0,97.5378,97.5559,97.4112,97.4112,13740.0
2019-09-26 10:20:00,107.72,107.83,107.69,107.83,4174.0,97.4202,97.5197,97.3931,97.5197,4174.0
2019-09-26 10:30:00,107.83,107.83,107.75,107.82,2826.0,97.5197,97.5197,97.4473,97.5107,2826.0
2019-09-26 10:40:00,107.78,107.96,107.78,107.94,5781.0,97.4745,97.6373,97.4745,97.6192,5781.0
2019-09-26 10:50:00,107.9,107.93,107.72,107.82,14037.0,97.583,97.6101,97.4202,97.5107,14037.0
2019-09-26 11:00:00,107.72,107.72,107.56,107.68,6151.0,97.4202,97.4202,97.2755,97.384,6151.0
2019-09-26 11:10:00,107.68,107.73,107.5,107.54,4143.0,97.384,97.4293,97.2212,97.2574,4143.0
2019-09-26 11:20:00,107.48,107.56,107.43,107.56,7318.0,97.2032,97.2755,97.1579,97.2755,7318.0
2019-09-26 11:30:00,107.54,107.7,107.52,107.7,3725.0,97.2574,97.4021,97.2393,97.4021,3725.0
2019-09-26 11:40:00,107.65,107.65,107.54,107.57,6236.0,97.3569,97.3569,97.2574,97.2846,6236.0
2019-09-26 11:50:00,107.57,107.57,107.5,107.56,8644.0,97.2846,97.2846,97.2212,97.2755,8644.0
2019-09-26 12:00:00,107.51,107.74,107.5,107.71,2139.0,97.2303,97.4383,97.2212,97.4112,2139.0
2019-09-26 12:10:00,107.68,107.75,107.68,107.75,5286.0,97.384,97.4473,97.384,97.4473,5286.0
2019-09-26 12:20:00,107.77,107.88,107.72,107.84,14814.0,97.4654,97.5649,97.4202,97.5287,14814.0
2019-09-26 12:30:00,107.86,107.9,107.82,107.9,2902.0,97.5468,97.583,97.5107,97.583,2902.0
2019-09-26 12:40:00,107.95,107.96,107.86,107.87,4972.0,97.6282,97.6373,97.5468,97.5559,4972.0
2019-09-26 12:50:00,107.84,107.86,107.78,107.82,5018.0,97.5287,97.5468,97.4745,97.5107,5018.0
2019-09-26 13:00:00,107.87,107.9,107.84,107.86,2939.0,97.5559,97.583,97.5287,97.5468,2939.0
2019-09-26 13:10:00,107.85,107.85,107.74,107.74,3113.0,97.5378,97.5378,97.4383,97.4383,3113.0
2019-09-26 13:20:00,107.73,107.73,107.66,107.69,4977.0,97.4293,97.4293,97.366,97.3931,4977.0
2019-09-26 13:30:00,107.71,107.83,107.7,107.83,4892.0,97.4112,97.5197,97.4021,97.5197,4892.0
2019-09-26 13:40:00,107.8,107.85,107.78,107.81,6376.0,97.4926,97.5378,97.4745,97.5016,6376.0
2019-09-26 13:50:00,107.81,107.92,107.77,107.92,5951.0,97.5016,97.6011,97.4654,97.6011,5951.0
2019-09-26 14:00:00,107.94,108.12,107.93,108.12,13071.0,97.6192,97.782,97.6101,97.782,13071.0
2019-09-26 14:10:00,108.15,108.15,108.04,108.09,4294.0,97.8091,97.8091,97.7096,97.7548,4294.0
2019-09-26 14:20:00,108.12,108.14,108.04,108.04,6612.0,97.782,97.8001,97.7096,97.7096,6612.0
2019-09-26 14:30:00,108.04,108.08,108.03,108.04,9034.0,97.7096,97.7458,97.7006,97.7096,9034.0
2019-09-26 14:40:00,108.06,108.1,108.06,108.09,3115.0,97.7277,97.7639,97.7277,97.7548,3115.0
2019-09-26 14:50:00,108.07,108.07,107.96,107.96,11486.0,97.7367,97.7367,97.6373,97.6373,11486.0
2019-09-26 15:00:00,108.05,108.06,107.97,108.05,4586.0,97.7187,97.7277,97.6463,97.7187,4586.0
2019-09-26 15:10:00,108.04,108.1,108.02,108.07,7514.0,97.7096,97.7639,97.6915,97.7367,7514.0
2019-09-26 15:20:00,108.07,108.22,108.03,108.14,32656.0,97.7367,97.8724,97.7006,97.8001,32656.0
2019-09-26 15:30:00,108.14,108.23,108.11,108.11,5063.0,97.8001,97.8814,97.7729,97.7729,5063.0
2019-09-26 15:40:00,108.06,108.07,108.02,108.06,9043.0,97.7277,97.7367,97.6915,97.7277,9043.0
2019-09-26 15:50:00,108.05,108.06,107.9,107.96,28684.0,97.7187,97.7277,97.583,97.6373,28684.0
2019-09-27 09:30:00,108.23,108.29,108.18,108.18,12744.0,97.8814,97.9357,97.8362,97.8362,12744.0
2019-09-27 09:40:00,108.19,108.34,108.16,108.29,4684.0,97.8453,97.9809,97.8181,97.9357,4684.0
2019-09-27 09:50:00,108.3,108.31,107.98,108.03,6202.0,97.9448,97.9538,97.6554,97.7006,6202.0
2019-09-27 10:00:00,108.01,108.02,107.87,107.94,5966.0,97.6825,97.6915,97.5559,97.6192,5966.0
2019-09-27 10:10:00,107.92,107.99,107.9,107.96,5852.0,97.6011,97.6644,97.583,97.6373,5852.0
2019-09-27 10:20:00,108.03,108.07,108.02,108.06,1076.0,97.7006,97.7367,97.6915,97.7277,1076.0
2019-09-27 10:30:00,108.16,108.19,108.09,108.16,3512.0,97.8181,97.8453,97.7548,97.8181,3512.0
2019-09-27 10:40:00,108.23,108.31,108.18,108.3,3998.0,97.8814,97.9538,97.8362,97.9448,3998.0
2019-09-27 10:50:00,108.29,108.37,108.27,108.37,5537.0,97.9357,98.0081,97.9176,98.0081,5537.0
2019-09-27 11:00:00,108.36,108.4,108.29,108.33,7487.0,97.999,98.0352,97.9357,97.9719,7487.0
2019-09-27 11:10:00,108.32,108.32,108.25,108.26,8542.0,97.9628,97.9628,97.8995,97.9086,8542.0
2019-09-27 11:20:00,108.26,108.32,108.25,108.3,14995.0,97.9086,97.9628,97.8995,97.9448,14995.0
2019-09-27 11:30:00,108.28,108.35,107.52,107.57,31471.0,97.9267,97.99,97.2393,97.2846,31471.0
2019-09-27 11:40:00,107.75,107.93,107.7,107.88,6835.0,97.4473,97.6101,97.4021,97.5649,6835.0
2019-09-27 11:50:00,107.83,108.14,107.77,107.98,2995.0,97.5197,97.8001,97.4654,97.6554,2995.0
2019-09-27 12:00:00,107.98,107.98,107.8,107.86,6218.0,97.6554,97.6554,97.4926,97.5468,6218.0
2019-09-27 12:10:00,107.87,107.92,107.72,107.72,8619.0,97.5559,97.6011,97.4202,97.4202,8619.0
2019-09-27 12:20:00,107.74,107.77,107.71,107.74,5381.0,97.4383,97.4654,97.4112,97.4383,5381.0
2019-09-27 12:30:00,107.7,107.74,107.69,107.73,900.0,97.4021,97.4383,97.3931,97.4293,900.0
2019-09-27 12:40:00,107.72,107.75,107.47,107.47,2079.0,97.4202,97.4473,97.1941,97.1941,2079.0
2019-09-27 12:50:00,107.48,107.57,107.41,107.41,2049.0,97.2032,97.2846,97.1399,97.1399,2049.0
2019-09-27 13:00:00,107.31,107.55,107.25,107.55,9939.0,97.0494,97.2665,96.9952,97.2665,9939.0
2019-09-27 13:10:00,107.53,107.54,107.42,107.43,7667.0,97.2484,97.2574,97.1489,97.1579,7667.0
2019-09-27 13:20:00,107.46,107.46,107.37,107.43,2014.0,97.1851,97.1851,97.1037,97.1579,2014.0
2019-09-27 13:30:00,107.44,107.45,107.39,107.44,756.0,97.167,97.176,97.1218,97.167,756.0
2019-09-27 13:40:00,107.43,107.52,107.43,107.47,1909.0,97.1579,97.2393,97.1579,97.1941,1909.0
2019-09-27 13:50:00,107.32,107.49,107.26,107.48,6439.0,97.0585,97.2122,97.0042,97.2032,6439.0
2019-09-27 14:00:00,107.46,107.46,107.32,107.32,5247.0,97.1851,97.1851,97.0585,97.0585,5247.0
2019-09-27 14:10:00,107.31,107.33,107.28,107.33,2214.0,97.0494,97.0675,97.0223,97.0675,2214.0
2019-09-27 14:20:00,107.34,107.36,107.22,107.31,8191.0,97.0765,97.0946,96.968,97.0494,8191.0
2019-09-27 14:30:00,107.27,107.28,107.16,107.16,22268.0,97.0132,97.0223,96.9138,96.9138,22268.0
2019-09-27 14:40:00,107.2,107.21,107.09,107.09,3676.0,96.9499,96.959,96.8505,96.8505,3676.0
2019-09-27 14:50:00,107.04,107.08,106.98,107.05,6517.0,96.8052,96.8414,96.751,96.8143,6517.0
2019-09-27 15:00:00,107.07,107.14,107.0,107.04,3512.0,96.8324,96.8957,96.7691,96.8052,3512.0
2019-09-27 15:10:00,107.08,107.25,107.05,107.24,4772.0,96.8414,96.9952,96.8143,96.9861,4772.0
2019-09-27 15:20:00,107.23,107.31,107.15,107.18,7580.0,96.9771,97.0494,96.9047,96.9318,7580.0
2019-09-27 15:30:00,107.17,107.35,107.16,107.33,8889.0,96.9228,97.0856,96.9138,97.0675,8889.0
2019-09-27 15:40:00,107.37,107.4,107.32,107.4,6352.0,97.1037,97.1308,97.0585,97.1308,6352.0
2019-09-27 15:50:00,107.4,107.57,107.37,107.57,45188.0,97.1308,97.2846,97.1037,97.2846,45188.0
2019-09-30 09:30:00,107.75,107.97,107.75,107.89,22266.0,97.4473,97.6463,97.4473,97.574,22266.0
2019-09-30 09:40:00,107.9,107.96,107.8,107.94,5905.0,97.583,97.6373,97.4926,97.6192,5905.0
2019-09-30 09:50:00,107.93,107.98,107.82,107.91,7307.0,97.6101,97.6554,97.5107,97.592,7307.0
2019-09-30 10:00:00,107.9,107.9,107.82,107.87,10114.0,97.583,97.583,97.5107,97.5559,10114.0
2019-09-30 10:10:00,107.87,108.01,107.87,107.97,6663.0,97.5559,97.6825,97.5559,97.6463,6663.0
2019-09-30 10:20:00,107.92,107.92,107.82,107.83,15627.0,97.6011,97.6011,97.5107,97.5197,15627.0
2019-09-30 10:30:00,107.9,107.92,107.84,107.92,5130.0,97.583,97.6011,97.5287,97.6011,5130.0
2019-09-30 10:40:00,107.93,107.94,107.87,107.9,2514.0,97.6101,97.6192,97.5559,97.583,2514.0
2019-09-30 10:50:00,107.9,108.01,107.89,107.98,15835.0,97.583,97.6825,97.574,97.6554,15835.0
2019-09-30 11:00:00,107.98,108.02,107.9,107.92,5693.0,97.6554,97.6915,97.583,97.6011,5693.0
2019-09-30 11:10:00,107.98,107.98,107.91,107.91,5551.0,97.6554,97.6554,97.592,97.592,5551.0
2019-09-30 11:20:00,107.97,108.08,107.94,108.08,16479.0,97.6463,97.7458,97.6192,97.7458,16479.0
2019-09-30 11:30:00,108.06,108.08,108.04,108.04,925.0,97.7277,97.7458,97.7096,97.7096,925.0
2019-09-30 11:40:00,108.04,108.14,108.04,108.06,5304.0,97.7096,97.8001,97.7096,97.7277,5304.0
2019-09-30 11:50:00,108.06,108.08,108.05,108.08,29327.0,97.7277,97.7458,97.7187,97.7458,29327.0
2019-09-30 12:00:00,108.11,108.15,108.11,108.15,750.0,97.7729,97.8091,97.7729,97.8091,750.0
2019-09-30 12:10:00,108.14,108.19,108.14,108.18,4623.0,97.8001,97.8453,97.8001,97.8362,4623.0
2019-09-30 12:20:00,108.2,108.25,108.2,108.25,3128.0,97.8543,97.8995,97.8543,97.8995,3128.0
2019-09-30 12:30:00,108.24,108.26,108.21,108.23,1226.0,97.8905,97.9086,97.8634,97.8814,1226.0
2019-09-30 12:40:00,108.23,108.24,108.21,108.22,647.0,97.8814,97.8905,97.8634,97.8724,647.0
2019-09-30 12:50:00,108.22,108.26,108.21,108.22,1403.0,97.8724,97.9086,97.8634,97.8724,1403.0
2019-09-30 13:00:00,108.25,108.26,108.23,108.24,2631.0,97.8995,97.9086,97.8814,97.8905,2631.0
2019-09-30 13:10:00,108.26,108.27,108.24,108.24,1970.0,97.9086,97.9176,97.8905,97.8905,1970.0
2019-09-30 13:20:00,108.25,108.26,108.18,108.18,4472.0,97.8995,97.9086,97.8362,97.8362,4472.0
2019-09-30 13:30:00,108.2,108.23,108.18,108.23,9357.0,97.8543,97.8814,97.8362,97.8814,9357.0
2019-09-30 13:40:00,108.23,108.29,108.23,108.29,8558.0,97.8814,97.9357,97.8814,97.9357,8558.0
2019-09-30 13:50:00,108.3,108.3,108.21,108.22,4343.0,97.9448,97.9448,97.8634,97.8724,4343.0
2019-09-30 14:00:00,108.21,108.22,108.18,108.22,7052.0,97.8634,97.8724,97.8362,97.8724,7052.0
2019-09-30 14:10:00,108.23,108.24,108.17,108.22,3820.0,97.8814,97.8905,97.8272,97.8724,3820.0
2019-09-30 14:20:00,108.23,108.24,108.19,108.21,22602.0,97.8814,97.8905,97.8453,97.8634,22602.0
2019-09-30 14:30:00,108.2,108.23,108.18,108.19,12462.0,97.8543,97.8814,97.8362,97.8453,12462.0
2019-09-30 14:40:00,108.19,108.26,108.19,108.23,5765.0,97.8453,97.9086,97.8453,97.8814,5765.0
2019-09-30 14:50:00,108.23,108.26,108.19,108.19,7105.0,97.8814,97.9086,97.8453,97.8453,7105.0
2019-09-30 15:00:00,108.2,108.2,108.14,108.16,7533.0,97.8543,97.8543,97.8001,97.8181,7533.0
2019-09-30 15:10:00,108.16,108.24,108.15,108.23,592696.0,97.8181,97.8905,97.8091,97.8814,592696.0
2019-09-30 15:20:00,108.22,108.25,108.17,108.17,8353.0,97.8724,97.8995,97.8272,97.8272,8353.0
2019-09-30 15:30:00,108.19,108.19,108.1,108.17,17259.0,97.8453,97.8453,97.7639,97.8272,17259.0
2019-09-30 15:40:00,108.15,108.24,108.05,108.12,32142.0,97.8091,97.8905,97.7187,97.782,32142.0
2019-09-30 15:50:00,108.13,108.21,108.05,108.06,87011.0,97.791,97.8634,97.7187,97.7277,87011.0
2019-10-01 09:30:00,108.26,108.45,108.26,108.38,17743.0,97.9086,98.0804,97.9086,98.0171,17743.0
2019-10-01 09:40:00,108.36,108.56,108.36,108.56,9372.0,97.999,98.1799,97.999,98.1799,9372.0
2019-10-01 09:50:00,108.53,108.56,108.45,108.47,31781.0,98.1528,98.1799,98.0804,98.0985,31781.0
2019-10-01 10:00:00,108.42,108.42,107.67,107.68,28260.0,98.0533,98.0533,97.375,97.384,28260.0
2019-10-01 10:10:00,107.66,107.73,107.51,107.67,23095.0,97.366,97.4293,97.2303,97.375,23095.0
2019-10-01 10:20:00,107.57,107.66,107.5,107.66,25732.0,97.2846,97.366,97.2212,97.366,25732.0
2019-10-01 10:30:00,107.7,107.74,107.64,107.68,63258.0,97.4021,97.4383,97.3479,97.384,63258.0
2019-10-01 10:40:00,107.72,107.72,107.51,107.51,6672.0,97.4202,97.4202,97.2303,97.2303,6672.0
2019-10-01 10:50:00,107.53,107.55,107.45,107.47,5180.0,97.2484,97.2665,97.176,97.1941,5180.0
2019-10-01 11:00:00,107.32,107.35,107.22,107.34,29413.0,97.0585,97.0856,96.968,97.0765,29413.0
2019-10-01 11:10:00,107.33,107.33,107.2,107.28,17856.0,97.0675,97.0675,96.9499,97.0223,17856.0
2019-10-01 11:20:00,107.28,107.42,107.28,107.4,19394.0,97.0223,97.1489,97.0223,97.1308,19394.0
2019-10-01 11:30:00,107.42,107.43,107.31,107.33,3010.0,97.1489,97.1579,97.0494,97.0675,3010.0
2019-10-01 11:40:00,107.35,107.35,107.1,107.1,51591.0,97.0856,97.0856,96.8595,96.8595,51591.0
2019-10-01 11:50:00,107.17,107.18,107.06,107.09,5996.0,96.9228,96.9318,96.8233,96.8505,5996.0
2019-10-01 12:00:00,107.11,107.12,106.91,106.94,8716.0,96.8685,96.8776,96.6877,96.7148,8716.0
2019-10-01 12:10:00,106.9,106.9,106.8,106.87,7295.0,96.6786,96.6786,96.5882,96.6515,7295.0
2019-10-01 12:20:00,106.91,106.93,106.8,106.84,12071.0,96.6877,96.7058,96.5882,96.6244,12071.0
2019-10-01 12:30:00,106.83,106.92,106.83,106.85,8934.0,96.6153,96.6967,96.6153,96.6334,8934.0
2019-10-01 12:40:00,106.84,107.0,106.84,106.95,33209.0,96.6244,96.7691,96.6244,96.7238,33209.0
2019-10-01 12:50:00,106.95,106.96,106.79,106.79,6554.0,96.7238,96.7329,96.5791,96.5791,6554.0
2019-10-01 13:00:00,106.77,106.79,106.63,106.69,12985.0,96.561,96.5791,96.4344,96.4887,12985.0
2019-10-01 13:10:00,106.61,106.62,106.52,106.52,10571.0,96.4163,96.4254,96.335,96.335,10571.0
2019-10-01 13:20:00,106.54,106.54,106.47,106.47,2789.0,96.353,96.353,96.2897,96.2897,2789.0
2019-10-01 13:30:00,106.47,106.5,106.36,106.37,4219.0,96.2897,96.3169,96.1903,96.1993,4219.0
2019-10-01 13:40:00,106.39,106.49,106.39,106.48,10074.0,96.2174,96.3078,96.2174,96.2988,10074.0
2019-10-01 13:50:00,106.49,106.49,106.36,106.36,6899.0,96.3078,96.3078,96.1903,96.1903,6899.0
2019-10-01 14:00:00,106.39,106.47,106.26,106.27,7866.0,96.2174,96.2897,96.0998,96.1089,7866.0
2019-10-01 14:10:00,106.28,106.43,106.28,106.41,2825.0,96.1179,96.2536,96.1179,96.2355,2825.0
2019-10-01 14:20:00,106.42,106.47,106.41,106.46,2256.0,96.2445,96.2897,96.2355,96.2807,2256.0
2019-10-01 14:30:00,106.47,106.65,106.47,106.55,5349.0,96.2897,96.4525,96.2897,96.3621,5349.0
2019-10-01 14:40:00,106.61,106.71,106.6,106.71,3689.0,96.4163,96.5068,96.4073,96.5068,3689.0
2019-10-01 14:50:00,106.65,106.67,106.6,106.6,4143.0,96.4525,96.4706,96.4073,96.4073,4143.0
2019-10-01 15:00:00,106.63,106.74,106.56,106.69,34078.0,96.4344,96.5339,96.3711,96.4887,34078.0
2019-10-01 15:10:00,106.67,106.67,106.45,106.54,202944.0,96.4706,96.4706,96.2716,96.353,202944.0
2019-10-01 15:20:00,106.54,106.67,106.51,106.66,9173.0,96.353,96.4706,96.3259,96.4616,9173.0
2019-10-01 15:30:00,106.65,106.65,106.45,106.47,12680.0,96.4525,96.4525,96.2716,96.2897,12680.0
2019-10-01 15:40:00,106.44,106.53,106.38,106.41,19037.0,96.2626,96.344,96.2083,96.2355,19037.0
2019-10-01 15:50:00,106.4,106.53,106.37,106.39,42645.0,96.2264,96.344,96.1993,96.2174,42645.0
2019-10-02 09:30:00,105.77,105.86,105.05,105.08,69460.0,95.6567,95.7381,95.0055,95.0326,69460.0
2019-10-02 09:40:00,105.12,105.12,105.0,105.0,6444.0,95.0688,95.0688,94.9603,94.9603,6444.0
2019-10-02 09:50:00,104.96,104.97,104.85,104.97,12314.0,94.9241,94.9332,94.8246,94.9332,12314.0
2019-10-02 10:00:00,104.89,105.1,104.79,105.1,17882.0,94.8608,95.0507,94.7704,95.0507,17882.0
2019-10-02 10:10:00,105.04,105.23,105.04,105.22,6804.0,94.9965,95.1683,94.9965,95.1593,6804.0
2019-10-02 10:20:00,105.2,105.26,104.99,105.01,21026.0,95.1412,95.1954,94.9512,94.9693,21026.0
2019-10-02 10:30:00,104.9,104.9,104.63,104.66,19586.0,94.8699,94.8699,94.6257,94.6528,19586.0
2019-10-02 10:40:00,104.64,104.71,104.55,104.58,7344.0,94.6347,94.698,94.5533,94.5804,7344.0
2019-10-02 10:50:00,104.63,104.8,104.55,104.71,15203.0,94.6257,94.7794,94.5533,94.698,15203.0
2019-10-02 11:00:00,104.67,104.86,104.67,104.81,5925.0,94.6618,94.8337,94.6618,94.7885,5925.0
2019-10-02 11:10:00,104.77,104.78,104.58,104.58,7007.0,94.7523,94.7613,94.5804,94.5804,7007.0
2019-10-02 11:20:00,104.75,104.75,104.56,104.57,5072.0,94.7342,94.7342,94.5624,94.5714,5072.0
2019-10-02 11:30:00,104.56,104.6,104.25,104.42,22059.0,94.5624,94.5985,94.282,94.4357,22059.0
2019-10-02 11:40:00,104.4,104.46,104.3,104.38,44222.0,94.4177,94.4719,94.3272,94.3996,44222.0
2019-10-02 11:50:00,104.44,104.53,104.41,104.52,8152.0,94.4538,94.5352,94.4267,94.5262,8152.0
2019-10-02 12:00:00,104.44,104.46,104.4,104.45,3062.0,94.4538,94.4719,94.4177,94.4629,3062.0
2019-10-02 12:10:00,104.43,104.44,104.17,104.22,9941.0,94.4448,94.4538,94.2097,94.2549,9941.0
2019-10-02 12:20:00,104.19,104.28,104.19,104.28,4813.0,94.2277,94.3091,94.2277,94.3091,4813.0
2019-10-02 12:30:00,104.28,104.28,104.1,104.12,7322.0,94.3091,94.3091,94.1463,94.1644,7322.0
2019-10-02 12:40:00,104.13,104.14,103.98,104.01,21405.0,94.1735,94.1825,94.0378,94.065,21405.0
2019-10-02 12:50:00,103.97,104.08,103.96,104.06,7260.0,94.0288,94.1283,94.0197,94.1102,7260.0
2019-10-02 13:00:00,104.03,104.26,103.98,104.24,102725.0,94.083,94.291,94.0378,94.273,102725.0
2019-10-02 13:10:00,104.25,104.37,104.23,104.26,11142.0,94.282,94.3905,94.2639,94.291,11142.0
2019-10-02 13:20:00,104.22,104.35,104.22,104.32,2982.0,94.2549,94.3724,94.2549,94.3453,2982.0
2019-10-02 13:30:00,104.3,104.3,104.17,104.21,5955.0,94.3272,94.3272,94.2097,94.2458,5955.0
2019-10-02 13:40:00,104.23,104.28,104.21,104.21,6511.0,94.2639,94.3091,94.2458,94.2458,6511.0
2019-10-02 13:50:00,104.15,104.26,104.14,104.24,2451.0,94.1916,94.291,94.1825,94.273,2451.0
2019-10-02 14:00:00,104.24,104.33,104.15,104.31,10177.0,94.273,94.3544,94.1916,94.3363,10177.0
2019-10-02 14:10:00,104.32,104.42,104.29,104.38,6298.0,94.3453,94.4357,94.3182,94.3996,6298.0
2019-10-02 14:20:00,104.46,104.5,104.41,104.42,5350.0,94.4719,94.5081,94.4267,94.4357,5350.0
2019-10-02 14:30:00,104.45,104.48,104.38,104.45,3159.0,94.4629,94.49,94.3996,94.4629,3159.0
2019-10-02 14:40:00,104.49,104.6,104.47,104.59,8816.0,94.4991,94.5985,94.481,94.5895,8816.0
2019-10-02 14:50:00,104.58,104.62,104.54,104.62,6593.0,94.5804,94.6166,94.5443,94.6166,6593.0
2019-10-02 15:00:00,104.61,104.63,104.43,104.48,18269.0,94.6076,94.6257,94.4448,94.49,18269.0
2019-10-02 15:10:00,104.52,104.71,104.52,104.66,18675.0,94.5262,94.698,94.5262,94.6528,18675.0
2019-10-02 15:20:00,104.66,104.73,104.57,104.57,18770.0,94.6528,94.7161,94.5714,94.5714,18770.0
2019-10-02 15:30:00,104.55,104.67,104.5,104.55,13806.0,94.5533,94.6618,94.5081,94.5533,13806.0
2019-10-02 15:40:00,104.58,104.65,104.37,104.37,13252.0,94.5804,94.6438,94.3905,94.3905,13252.0
2019-10-02 15:50:00,104.35,104.43,104.28,104.4,50600.0,94.3724,94.4448,94.3091,94.4177,50600.0
2019-10-03 09:30:00,104.23,104.41,104.1,104.23,9113.0,94.2639,94.4267,94.1463,94.2639,9113.0
2019-10-03 09:40:00,104.14,104.42,104.14,104.41,14784.0,94.1825,94.4357,94.1825,94.4267,14784.0
2019-10-03 09:50:00,104.41,104.45,104.37,104.4,2665.0,94.4267,94.4629,94.3905,94.4177,2665.0
2019-10-03 10:00:00,104.29,104.34,103.14,103.25,48769.0,94.3182,94.3634,93.2781,93.3776,48769.0
2019-10-03 10:10:00,103.17,103.57,103.17,103.54,12088.0,93.3053,93.667,93.3053,93.6399,12088.0
2019-10-03 10:20:00,103.5,104.06,103.5,103.93,82060.0,93.6037,94.1102,93.6037,93.9926,82060.0
2019-10-03 10:30:00,103.95,104.16,103.84,104.0,24031.0,94.0107,94.2006,93.9112,94.0559,24031.0
2019-10-03 10:40:00,103.96,103.97,103.75,103.76,14066.0,94.0197,94.0288,93.8298,93.8389,14066.0
2019-10-03 10:50:00,103.74,103.86,103.66,103.86,11131.0,93.8208,93.9293,93.7484,93.9293,11131.0
2019-10-03 11:00:00,103.96,104.5,103.87,104.44,45641.0,94.0197,94.5081,93.9383,94.4538,45641.0
2019-10-03 11:10:00,104.41,104.66,104.32,104.63,22373.0,94.4267,94.6528,94.3453,94.6257,22373.0
2019-10-03 11:20:00,104.62,104.62,104.38,104.42,6999.0,94.6166,94.6166,94.3996,94.4357,6999.0
2019-10-03 11:30:00,104.35,104.35,104.15,104.15,12854.0,94.3724,94.3724,94.1916,94.1916,12854.0
2019-10-03 11:40:00,104.21,104.25,104.13,104.13,4124.0,94.2458,94.282,94.1735,94.1735,4124.0
2019-10-03 11:50:00,104.19,104.2,104.11,104.14,2677.0,94.2277,94.2368,94.1554,94.1825,2677.0
2019-10-03 12:00:00,104.19,104.34,104.17,104.32,3884.0,94.2277,94.3634,94.2097,94.3453,3884.0
2019-10-03 12:10:00,104.32,104.39,104.19,104.19,15107.0,94.3453,94.4086,94.2277,94.2277,15107.0
2019-10-03 12:20:00,104.19,104.47,104.17,104.44,6986.0,94.2277,94.481,94.2097,94.4538,6986.0
2019-10-03 12:30:00,104.44,104.55,104.41,104.55,3156.0,94.4538,94.5533,94.4267,94.5533,3156.0
2019-10-03 12:40:00,104.57,104.7,104.55,104.64,5486.0,94.5714,94.689,94.5533,94.6347,5486.0
2019-10-03 12:50:00,104.66,104.69,104.57,104.68,12613.0,94.6528,94.6799,94.5714,94.6709,12613.0
2019-10-03 13:00:00,104.7,104.73,104.62,104.62,9030.0,94.689,94.7161,94.6166,94.6166,9030.0
2019-10-03 13:10:00,104.63,104.65,104.6,104.65,14078.0,94.6257,94.6438,94.5985,94.6438,14078.0
2019-10-03 13:20:00,104.63,104.74,104.62,104.69,12701.0,94.6257,94.7252,94.6166,94.6799,12701.0
2019-10-03 13:30:00,104.7,104.73,104.67,104.67,19486.0,94.689,94.7161,94.6618,94.6618,19486.0
2019-10-03 13:40:00,104.79,104.96,104.79,104.96,3679.0,94.7704,94.9241,94.7704,94.9241,3679.0
2019-10-03 13:50:00,104.93,104.93,104.86,104.91,21377.0,94.897,94.897,94.8337,94.8789,21377.0
2019-10-03 14:00:00,104.92,104.92,104.82,104.84,19395.0,94.8879,94.8879,94.7975,94.8156,19395.0
2019-10-03 14:10:00,104.85,104.95,104.85,104.95,2560.0,94.8246,94.9151,94.8246,94.9151,2560.0
2019-10-03 14:20:00,104.95,105.04,104.95,105.02,2951.0,94.9151,94.9965,94.9151,94.9784,2951.0
2019-10-03 14:30:00,105.01,105.02,104.93,104.95,19024.0,94.9693,94.9784,94.897,94.9151,19024.0
2019-10-03 14:40:00,104.92,104.97,104.91,104.94,9959.0,94.8879,94.9332,94.8789,94.906,9959.0
2019-10-03 14:50:00,104.95,104.99,104.87,104.88,8507.0,94.9151,94.9512,94.8427,94.8518,8507.0
2019-10-03 15:00:00,104.89,104.9,104.85,104.88,2432.0,94.8608,94.8699,94.8246,94.8518,2432.0
2019-10-03 15:10:00,104.88,104.92,104.79,104.83,13559.0,94.8518,94.8879,94.7704,94.8065,13559.0
2019-10-03 15:20:00,104.83,104.88,104.77,104.83,12293.0,94.8065,94.8518,94.7523,94.8065,12293.0
2019-10-03 15:30:00,104.83,104.84,104.77,104.84,22481.0,94.8065,94.8156,94.7523,94.8156,22481.0
2019-10-03 15:40:00,104.82,104.93,104.77,104.77,24165.0,94.7975,94.897,94.7523,94.7523,24165.0
2019-10-03 15:50:00,104.73,105.11,104.68,105.11,54375.0,94.7161,95.0598,94.6709,95.0598,54375.0
2019-10-04 09:30:00,105.31,105.71,105.28,105.57,8681.0,95.2406,95.6024,95.2135,95.4758,8681.0
2019-10-04 09:40:00,105.47,105.51,105.39,105.45,43825.0,95.3854,95.4215,95.313,95.3673,43825.0
2019-10-04 09:50:00,105.36,105.56,105.33,105.55,13625.0,95.2859,95.4667,95.2587,95.4577,13625.0
2019-10-04 10:00:00,105.64,105.7,105.6,105.63,2295.0,95.5391,95.5934,95.5029,95.5301,2295.0
2019-10-04 10:10:00,105.46,105.57,105.46,105.49,5136.0,95.3763,95.4758,95.3763,95.4034,5136.0
2019-10-04 10:20:00,105.53,105.57,105.4,105.4,9132.0,95.4396,95.4758,95.322,95.322,9132.0
2019-10-04 10:30:00,105.38,105.39,105.24,105.25,2334.0,95.304,95.313,95.1773,95.1864,2334.0
2019-10-04 10:40:00,105.27,105.28,105.22,105.24,2841.0,95.2045,95.2135,95.1593,95.1773,2841.0
2019-10-04 10:50:00,105.34,105.43,105.34,105.36,1573.0,95.2678,95.3492,95.2678,95.2859,1573.0
2019-10-04 11:00:00,105.28,105.47,105.25,105.47,6791.0,95.2135,95.3854,95.1864,95.3854,6791.0
2019-10-04 11:10:00,105.42,105.56,105.42,105.55,3282.0,95.3401,95.4667,95.3401,95.4577,3282.0
2019-10-04 11:20:00,105.55,105.61,105.49,105.59,4752.0,95.4577,95.512,95.4034,95.4939,4752.0
2019-10-04 11:30:00,105.59,105.79,105.59,105.79,8568.0,95.4939,95.6748,95.4939,95.6748,8568.0
2019-10-04 11:40:00,105.79,105.81,105.72,105.75,5466.0,95.6748,95.6928,95.6114,95.6386,5466.0
2019-10-04 11:50:00,105.8,105.83,105.79,105.82,3275.0,95.6838,95.7109,95.6748,95.7019,3275.0
2019-10-04 12:00:00,105.77,105.79,105.76,105.79,405.0,95.6567,95.6748,95.6476,95.6748,405.0
2019-10-04 12:10:00,105.81,105.81,105.7,105.74,3856.0,95.6928,95.6928,95.5934,95.6295,3856.0
2019-10-04 12:20:00,105.74,105.8,105.74,105.8,260.0,95.6295,95.6838,95.6295,95.6838,260.0
2019-10-04 12:30:00,105.79,105.81,105.75,105.79,1973.0,95.6748,95.6928,95.6386,95.6748,1973.0
2019-10-04 12:40:00,105.8,105.8,105.75,105.77,3298.0,95.6838,95.6838,95.6386,95.6567,3298.0
2019-10-04 12:50:00,105.78,105.78,105.73,105.76,824.0,95.6657,95.6657,95.6205,95.6476,824.0
2019-10-04 13:00:00,105.75,105.8,105.74,105.75,4421.0,95.6386,95.6838,95.6295,95.6386,4421.0
2019-10-04 13:10:00,105.72,105.78,105.72,105.78,1552.0,95.6114,95.6657,95.6114,95.6657,1552.0
2019-10-04 13:20:00,105.78,105.79,105.75,105.79,1611.0,95.6657,95.6748,95.6386,95.6748,1611.0
2019-10-04 13:30:00,105.79,105.84,105.78,105.78,11572.0,95.6748,95.72,95.6657,95.6657,11572.0
2019-10-04 13:40:00,105.8,105.93,105.79,105.84,15118.0,95.6838,95.8014,95.6748,95.72,15118.0
2019-10-04 13:50:00,105.85,105.88,105.78,105.79,2180.0,95.729,95.7561,95.6657,95.6748,2180.0
2019-10-04 14:00:00,105.81,105.84,105.78,105.82,3816.0,95.6928,95.72,95.6657,95.7019,3816.0
2019-10-04 14:10:00,105.85,105.96,105.84,105.92,4956.0,95.729,95.8285,95.72,95.7923,4956.0
2019-10-04 14:20:00,105.91,105.96,105.91,105.95,5801.0,95.7833,95.8285,95.7833,95.8195,5801.0
2019-10-04 14:30:00,105.97,106.03,105.95,106.01,3186.0,95.8375,95.8918,95.8195,95.8737,3186.0
2019-10-04 14:40:00,106.01,106.03,105.97,105.98,3744.0,95.8737,95.8918,95.8375,95.8466,3744.0
2019-10-04 14:50:00,105.94,105.96,105.92,105.94,2191.0,95.8104,95.8285,95.7923,95.8104,2191.0
2019-10-04 15:00:00,105.96,106.02,105.94,106.02,7378.0,95.8285,95.8828,95.8104,95.8828,7378.0
2019-10-04 15:10:00,106.04,106.04,105.96,106.0,2537.0,95.9008,95.9008,95.8285,95.8647,2537.0
2019-10-04 15:20:00,106.03,106.05,105.99,106.03,9406.0,95.8918,95.9099,95.8556,95.8918,9406.0
2019-10-04 15:30:00,106.03,106.16,106.03,106.16,3104.0,95.8918,96.0094,95.8918,96.0094,3104.0
2019-10-04 15:40:00,106.18,106.31,106.15,106.29,21014.0,96.0275,96.145,96.0003,96.1269,21014.0
2019-10-04 15:50:00,106.32,106.36,106.2,106.28,27292.0,96.1541,96.1903,96.0456,96.1179,27292.0
2019-10-07 09:30:00,106.0,106.03,105.75,105.78,48268.0,95.8647,95.8918,95.6386,95.6657,48268.0
2019-10-07 09:40:00,105.76,105.76,105.7,105.73,1432.0,95.6476,95.6476,95.5934,95.6205,1432.0
2019-10-07 09:50:00,105.81,105.95,105.8,105.91,2346.0,95.6928,95.8195,95.6838,95.7833,2346.0
2019-10-07 10:00:00,105.88,106.05,105.8,106.04,3322.0,95.7561,95.9099,95.6838,95.9008,3322.0
2019-10-07 10:10:00,106.1,106.1,106.0,106.0,3431.0,95.9551,95.9551,95.8647,95.8647,3431.0
2019-10-07 10:20:00,106.02,106.13,106.02,106.13,1458.0,95.8828,95.9822,95.8828,95.9822,1458.0
2019-10-07 10:30:00,106.07,106.08,106.0,106.01,32920.0,95.928,95.937,95.8647,95.8737,32920.0
2019-10-07 10:40:00,106.04,106.16,106.04,106.11,2772.0,95.9008,96.0094,95.9008,95.9642,2772.0
2019-10-07 10:50:00,106.15,106.22,106.14,106.19,6689.0,96.0003,96.0636,95.9913,96.0365,6689.0
2019-10-07 11:00:00,106.25,106.36,106.24,106.35,6343.0,96.0908,96.1903,96.0817,96.1812,6343.0
2019-10-07 11:10:00,106.32,106.33,106.23,106.24,29051.0,96.1541,96.1631,96.0727,96.0817,29051.0
2019-10-07 11:20:00,106.25,106.28,106.22,106.27,3400.0,96.0908,96.1179,96.0636,96.1089,3400.0
2019-10-07 11:30:00,106.22,106.32,106.22,106.29,8892.0,96.0636,96.1541,96.0636,96.1269,8892.0
2019-10-07 11:40:00,106.24,106.38,106.24,106.29,2500.0,96.0817,96.2083,96.0817,96.1269,2500.0
2019-10-07 11:50:00,106.29,106.35,106.29,106.33,4484.0,96.1269,96.1812,96.1269,96.1631,4484.0
2019-10-07 12:00:00,106.34,106.35,106.29,106.29,3243.0,96.1722,96.1812,96.1269,96.1269,3243.0
2019-10-07 12:10:00,106.31,106.37,106.31,106.32,1556.0,96.145,96.1993,96.145,96.1541,1556.0
2019-10-07 12:20:00,106.34,106.37,106.28,106.28,1569.0,96.1722,96.1993,96.1179,96.1179,1569.0
2019-10-07 12:30:00,106.25,106.26,106.21,106.24,3651.0,96.0908,96.0998,96.0546,96.0817,3651.0
2019-10-07 12:40:00,106.25,106.35,106.25,106.34,3481.0,96.0908,96.1812,96.0908,96.1722,3481.0
2019-10-07 12:50:00,106.29,106.3,106.28,106.3,848.0,96.1269,96.136,96.1179,96.136,848.0
2019-10-07 13:00:00,106.26,106.33,106.15,106.15,4716.0,96.0998,96.1631,96.0003,96.0003,4716.0
2019-10-07 13:10:00,106.12,106.15,106.08,106.12,3411.0,95.9732,96.0003,95.937,95.9732,3411.0
2019-10-07 13:20:00,106.14,106.19,106.14,106.16,1753.0,95.9913,96.0365,95.9913,96.0094,1753.0
2019-10-07 13:30:00,106.16,106.58,106.16,106.56,39280.0,96.0094,96.3892,96.0094,96.3711,39280.0
2019-10-07 13:40:00,106.54,106.56,106.48,106.55,7412.0,96.353,96.3711,96.2988,96.3621,7412.0
2019-10-07 13:50:00,106.53,106.57,106.5,106.56,2723.0,96.344,96.3802,96.3169,96.3711,2723.0
2019-10-07 14:00:00,106.53,106.53,106.33,106.34,11054.0,96.344,96.344,96.1631,96.1722,11054.0
2019-10-07 14:10:00,106.34,106.34,106.18,106.18,3762.0,96.1722,96.1722,96.0275,96.0275,3762.0
2019-10-07 14:20:00,106.25,106.26,106.19,106.22,6663.0,96.0908,96.0998,96.0365,96.0636,6663.0
2019-10-07 14:30:00,106.19,106.19,105.99,106.0,20577.0,96.0365,96.0365,95.8556,95.8647,20577.0
2019-10-07 14:40:00,106.03,106.08,105.97,105.99,5580.0,95.8918,95.937,95.8375,95.8556,5580.0
2019-10-07 14:50:00,105.96,106.03,105.83,106.0,22872.0,95.8285,95.8918,95.7109,95.8647,22872.0
2019-10-07 15:00:00,106.0,106.07,105.96,106.07,2908.0,95.8647,95.928,95.8285,95.928,2908.0
2019-10-07 15:10:00,105.99,106.12,105.99,106.06,9081.0,95.8556,95.9732,95.8556,95.9189,9081.0
2019-10-07 15:20:00,106.05,106.12,105.97,106.09,5900.0,95.9099,95.9732,95.8375,95.9461,5900.0
2019-10-07 15:30:00,106.05,106.08,105.94,105.97,9355.0,95.9099,95.937,95.8104,95.8375,9355.0
2019-10-07 15:40:00,106.02,106.02,105.89,105.89,7052.0,95.8828,95.8828,95.7652,95.7652,7052.0
2019-10-07 15:50:00,105.88,105.98,105.77,105.77,48762.0,95.7561,95.8466,95.6567,95.6567,48762.0
2019-10-08 09:30:00,105.03,105.03,104.51,104.52,24155.0,94.9874,94.9874,94.5171,94.5262,24155.0
2019-10-08 09:40:00,104.44,104.52,104.44,104.46,2679.0,94.4538,94.5262,94.4538,94.4719,2679.0
2019-10-08 09:50:00,104.37,104.41,104.36,104.36,3386.0,94.3905,94.4267,94.3815,94.3815,3386.0
2019-10-08 10:00:00,104.32,104.32,104.14,104.19,3645.0,94.3453,94.3453,94.1825,94.2277,3645.0
2019-10-08 10:10:00,104.23,104.34,104.19,104.33,1639.0,94.2639,94.3634,94.2277,94.3544,1639.0
2019-10-08 10:20:00,104.39,104.39,104.26,104.26,1843.0,94.4086,94.4086,94.291,94.291,1843.0
2019-10-08 10:30:00,104.28,104.29,104.1,104.28,3914.0,94.3091,94.3182,94.1463,94.3091,3914.0
2019-10-08 10:40:00,104.34,104.36,104.22,104.25,3737.0,94.3634,94.3815,94.2549,94.282,3737.0
2019-10-08 10:50:00,104.25,104.55,104.21,104.54,60576.0,94.282,94.5533,94.2458,94.5443,60576.0
2019-10-08 11:00:00,104.51,104.54,104.44,104.45,6214.0,94.5171,94.5443,94.4538,94.4629,6214.0
2019-10-08 11:10:00,104.44,104.6,104.44,104.6,2426.0,94.4538,94.5985,94.4538,94.5985,2426.0
2019-10-08 11:20:00,104.48,104.48,104.28,104.28,9391.0,94.49,94.49,94.3091,94.3091,9391.0
2019-10-08 11:30:00,104.2,104.22,104.05,104.22,8874.0,94.2368,94.2549,94.1011,94.2549,8874.0
2019-10-08 11:40:00,104.17,104.26,104.15,104.16,3241.0,94.2097,94.291,94.1916,94.2006,3241.0
2019-10-08 11:50:00,104.17,104.36,104.17,104.33,1916.0,94.2097,94.3815,94.2097,94.3544,1916.0
2019-10-08 12:00:00,104.27,104.31,104.27,104.29,1129.0,94.3001,94.3363,94.3001,94.3182,1129.0
2019-10-08 12:10:00,104.28,104.35,104.27,104.32,5664.0,94.3091,94.3724,94.3001,94.3453,5664.0
2019-10-08 12:20:00,104.36,104.49,104.36,104.47,51758.0,94.3815,94.4991,94.3815,94.481,51758.0
2019-10-08 12:30:00,104.44,104.46,104.39,104.39,2290.0,94.4538,94.4719,94.4086,94.4086,2290.0
2019-10-08 12:40:00,104.42,104.79,104.41,104.64,14902.0,94.4357,94.7704,94.4267,94.6347,14902.0
2019-10-08 12:50:00,104.66,104.66,104.5,104.5,11384.0,94.6528,94.6528,94.5081,94.5081,11384.0
2019-10-08 13:00:00,104.54,104.54,104.44,104.47,3727.0,94.5443,94.5443,94.4538,94.481,3727.0
2019-10-08 13:10:00,104.46,104.51,104.44,104.5,3128.0,94.4719,94.5171,94.4538,94.5081,3128.0
2019-10-08 13:20:00,104.58,104.69,104.55,104.65,4384.0,94.5804,94.6799,94.5533,94.6438,4384.0
2019-10-08 13:30:00,104.66,104.72,104.61,104.63,2738.0,94.6528,94.7071,94.6076,94.6257,2738.0
2019-10-08 13:40:00,104.64,104.76,104.62,104.75,2867.0,94.6347,94.7432,94.6166,94.7342,2867.0
2019-10-08 13:50:00,104.74,104.75,104.64,104.66,1983.0,94.7252,94.7342,94.6347,94.6528,1983.0
2019-10-08 14:00:00,104.59,104.65,104.51,104.64,4967.0,94.5895,94.6438,94.5171,94.6347,4967.0
2019-10-08 14:10:00,104.65,104.65,104.57,104.61,21359.0,94.6438,94.6438,94.5714,94.6076,21359.0
2019-10-08 14:20:00,104.64,104.65,104.57,104.58,6783.0,94.6347,94.6438,94.5714,94.5804,6783.0
2019-10-08 14:30:00,104.67,104.95,104.62,104.86,16568.0,94.6618,94.9151,94.6166,94.8337,16568.0
2019-10-08 14:40:00,104.84,105.03,104.83,105.03,3487.0,94.8156,94.9874,94.8065,94.9874,3487.0
2019-10-08 14:50:00,104.99,104.99,104.42,104.62,42038.0,94.9512,94.9512,94.4357,94.6166,42038.0
2019-10-08 15:00:00,104.58,104.81,104.49,104.51,7211.0,94.5804,94.7885,94.4991,94.5171,7211.0
2019-10-08 15:10:00,104.49,104.51,104.35,104.5,14809.0,94.4991,94.5171,94.3724,94.5081,14809.0
2019-10-08 15:20:00,104.55,104.62,104.52,104.58,10131.0,94.5533,94.6166,94.5262,94.5804,10131.0
2019-10-08 15:30:00,104.59,104.66,104.22,104.22,10492.0,94.5895,94.6528,94.2549,94.2549,10492.0
2019-10-08 15:40:00,104.26,104.28,104.12,104.14,29892.0,94.291,94.3091,94.1644,94.1825,29892.0
2019-10-08 15:50:00,104.1,104.19,103.94,103.94,63705.0,94.1463,94.2277,94.0016,94.0016,63705.0
2019-10-09 09:30:00,104.74,104.8,104.6,104.69,20005.0,94.7252,94.7794,94.5985,94.6799,20005.0
2019-10-09 09:40:00,104.77,104.82,104.68,104.74,7971.0,94.7523,94.7975,94.6709,94.7252,7971.0
2019-10-09 09:50:00,104.68,104.68,104.53,104.6,1840.0,94.6709,94.6709,94.5352,94.5985,1840.0
2019-10-09 10:00:00,104.61,104.68,104.58,104.62,5959.0,94.6076,94.6709,94.5804,94.6166,5959.0
2019-10-09 10:10:00,104.61,104.65,104.54,104.63,3515.0,94.6076,94.6438,94.5443,94.6257,3515.0
2019-10-09 10:20:00,104.64,104.71,104.63,104.69,43359.0,94.6347,94.698,94.6257,94.6799,43359.0
2019-10-09 10:30:00,104.68,104.78,104.63,104.64,12753.0,94.6709,94.7613,94.6257,94.6347,12753.0
2019-10-09 10:40:00,104.66,104.76,104.64,104.69,8482.0,94.6528,94.7432,94.6347,94.6799,8482.0
2019-10-09 10:50:00,104.69,104.73,104.56,104.63,4210.0,94.6799,94.7161,94.5624,94.6257,4210.0
2019-10-09 11:00:00,104.66,104.66,104.41,104.46,4342.0,94.6528,94.6528,94.4267,94.4719,4342.0
2019-10-09 11:10:00,104.49,104.6,104.41,104.55,7376.0,94.4991,94.5985,94.4267,94.5533,7376.0
2019-10-09 11:20:00,104.57,104.59,104.53,104.54,3333.0,94.5714,94.5895,94.5352,94.5443,3333.0
2019-10-09 11:30:00,104.57,104.64,104.54,104.64,3620.0,94.5714,94.6347,94.5443,94.6347,3620.0
2019-10-09 11:40:00,104.68,104.81,104.67,104.75,1604.0,94.6709,94.7885,94.6618,94.7342,1604.0
2019-10-09 11:50:00,104.77,104.77,104.69,104.69,11321.0,94.7523,94.7523,94.6799,94.6799,11321.0
2019-10-09 12:00:00,104.74,104.84,104.72,104.78,9691.0,94.7252,94.8156,94.7071,94.7613,9691.0
2019-10-09 12:10:00,104.79,104.81,104.77,104.79,2556.0,94.7704,94.7885,94.7523,94.7704,2556.0
2019-10-09 12:20:00,104.81,104.83,104.73,104.76,1754.0,94.7885,94.8065,94.7161,94.7432,1754.0
2019-10-09 12:30:00,104.77,104.82,104.76,104.81,477.0,94.7523,94.7975,94.7432,94.7885,477.0
2019-10-09 12:40:00,104.78,104.78,104.71,104.77,6630.0,94.7613,94.7613,94.698,94.7523,6630.0
2019-10-09 12:50:00,104.78,104.8,104.69,104.79,4195.0,94.7613,94.7794,94.6799,94.7704,4195.0
2019-10-09 13:00:00,104.83,104.99,104.77,104.8,11011.0,94.8065,94.9512,94.7523,94.7794,11011.0
2019-10-09 13:10:00,104.76,104.81,104.74,104.74,6891.0,94.7432,94.7885,94.7252,94.7252,6891.0
2019-10-09 13:20:00,104.74,104.78,104.74,104.77,3451.0,94.7252,94.7613,94.7252,94.7523,3451.0
2019-10-09 13:30:00,104.79,104.83,104.79,104.83,2207.0,94.7704,94.8065,94.7704,94.8065,2207.0
2019-10-09 13:40:00,104.82,104.88,104.81,104.87,2682.0,94.7975,94.8518,94.7885,94.8427,2682.0
2019-10-09 13:50:00,104.92,104.94,104.89,104.89,1117.0,94.8879,94.906,94.8608,94.8608,1117.0
2019-10-09 14:00:00,104.85,104.88,104.8,104.87,3859.0,94.8246,94.8518,94.7794,94.8427,3859.0
2019-10-09 14:10:00,104.88,104.94,104.87,104.93,3478.0,94.8518,94.906,94.8427,94.897,3478.0
2019-10-09 14:20:00,104.92,104.97,104.91,104.96,1786.0,94.8879,94.9332,94.8789,94.9241,1786.0
2019-10-09 14:30:00,104.94,104.99,104.93,104.93,3018.0,94.906,94.9512,94.897,94.897,3018.0
2019-10-09 14:40:00,105.0,105.03,104.97,105.02,8964.0,94.9603,94.9874,94.9332,94.9784,8964.0
2019-10-09 14:50:00,105.0,105.1,105.0,105.07,7286.0,94.9603,95.0507,94.9603,95.0236,7286.0
2019-10-09 15:00:00,105.06,105.16,105.06,105.12,4805.0,95.0146,95.105,95.0146,95.0688,4805.0
2019-10-09 15:10:00,105.13,105.14,105.09,105.1,4751.0,95.0779,95.0869,95.0417,95.0507,4751.0
2019-10-09 15:20:00,105.09,105.13,105.07,105.12,6208.0,95.0417,95.0779,95.0236,95.0688,6208.0
2019-10-09 15:30:00,105.15,105.21,105.13,105.2,8482.0,95.0959,95.1502,95.0779,95.1412,8482.0
2019-10-09 15:40:00,105.18,105.18,104.77,104.87,47737.0,95.1231,95.1231,94.7523,94.8427,47737.0
2019-10-09 15:50:00,104.88,105.01,104.78,104.83,15461.0,94.8518,94.9693,94.7613,94.8065,15461.0
2019-10-10 09:30:00,104.8,104.97,104.8,104.95,14086.0,94.7794,94.9332,94.7794,94.9151,14086.0
2019-10-10 09:40:00,104.95,105.23,104.94,105.23,24865.0,94.9151,95.1683,94.906,95.1683,24865.0
2019-10-10 09:50:00,105.22,105.55,105.21,105.54,5578.0,95.1593,95.4577,95.1502,95.4487,5578.0
2019-10-10 10:00:00,105.59,105.59,105.48,105.48,9486.0,95.4939,95.4939,95.3944,95.3944,9486.0
2019-10-10 10:10:00,105.44,105.55,105.38,105.55,6075.0,95.3582,95.4577,95.304,95.4577,6075.0
2019-10-10 10:20:00,105.55,105.58,105.47,105.5,5128.0,95.4577,95.4848,95.3854,95.4125,5128.0
2019-10-10 10:30:00,105.48,105.52,105.46,105.47,870.0,95.3944,95.4306,95.3763,95.3854,870.0
2019-10-10 10:40:00,105.49,105.57,105.49,105.49,3214.0,95.4034,95.4758,95.4034,95.4034,3214.0
2019-10-10 10:50:00,105.46,105.77,105.45,105.76,3465.0,95.3763,95.6567,95.3673,95.6476,3465.0
2019-10-10 11:00:00,105.76,105.8,105.75,105.8,5074.0,95.6476,95.6838,95.6386,95.6838,5074.0
2019-10-10 11:10:00,105.82,105.91,105.81,105.89,4001.0,95.7019,95.7833,95.6928,95.7652,4001.0
2019-10-10 11:20:00,105.89,105.89,105.77,105.79,5061.0,95.7652,95.7652,95.6567,95.6748,5061.0
2019-10-10 11:30:00,105.79,105.85,105.76,105.79,4684.0,95.6748,95.729,95.6476,95.6748,4684.0
2019-10-10 11:40:00,105.78,105.79,105.77,105.77,2585.0,95.6657,95.6748,95.6567,95.6567,2585.0
2019-10-10 11:50:00,105.82,105.82,105.76,105.77,1300.0,95.7019,95.7019,95.6476,95.6567,1300.0
2019-10-10 12:00:00,105.78,105.81,105.71,105.71,4454.0,95.6657,95.6928,95.6024,95.6024,4454.0
2019-10-10 12:10:00,105.68,105.75,105.68,105.68,14398.0,95.5753,95.6386,95.5753,95.5753,14398.0
2019-10-10 12:20:00,105.64,105.64,105.56,105.58,2198.0,95.5391,95.5391,95.4667,95.4848,2198.0
2019-10-10 12:30:00,105.57,105.57,105.41,105.46,4769.0,95.4758,95.4758,95.3311,95.3763,4769.0
2019-10-10 12:40:00,105.45,105.51,105.45,105.51,1368.0,95.3673,95.4215,95.3673,95.4215,1368.0
2019-10-10 12:50:00,105.5,105.52,105.45,105.52,14097.0,95.4125,95.4306,95.3673,95.4306,14097.0
2019-10-10 13:00:00,105.54,105.56,105.51,105.53,1037.0,95.4487,95.4667,95.4215,95.4396,1037.0
2019-10-10 13:10:00,105.54,105.57,105.47,105.47,5546.0,95.4487,95.4758,95.3854,95.3854,5546.0
2019-10-10 13:20:00,105.52,105.55,105.5,105.51,3160.0,95.4306,95.4577,95.4125,95.4215,3160.0
2019-10-10 13:30:00,105.5,105.5,105.36,105.45,5226.0,95.4125,95.4125,95.2859,95.3673,5226.0
2019-10-10 13:40:00,105.47,105.55,105.44,105.55,5160.0,95.3854,95.4577,95.3582,95.4577,5160.0
2019-10-10 13:50:00,105.56,105.72,105.56,105.64,17374.0,95.4667,95.6114,95.4667,95.5391,17374.0
2019-10-10 14:00:00,105.62,105.71,105.22,105.23,31415.0,95.521,95.6024,95.1593,95.1683,31415.0
2019-10-10 14:10:00,105.46,105.59,105.46,105.58,3137.0,95.3763,95.4939,95.3763,95.4848,3137.0
2019-10-10 14:20:00,105.57,105.59,105.44,105.49,4079.0,95.4758,95.4939,95.3582,95.4034,4079.0
2019-10-10 14:30:00,105.49,105.59,105.49,105.51,5108.0,95.4034,95.4939,95.4034,95.4215,5108.0
2019-10-10 14:40:00,105.49,105.5,105.4,105.46,3905.0,95.4034,95.4125,95.322,95.3763,3905.0
2019-10-10 14:50:00,105.51,105.51,105.43,105.48,6728.0,95.4215,95.4215,95.3492,95.3944,6728.0
2019-10-10 15:00:00,105.48,105.53,105.47,105.5,7233.0,95.3944,95.4396,95.3854,95.4125,7233.0
2019-10-10 15:10:00,105.52,105.56,105.46,105.56,2699.0,95.4306,95.4667,95.3763,95.4667,2699.0
2019-10-10 15:20:00,105.59,105.63,105.53,105.63,6747.0,95.4939,95.5301,95.4396,95.5301,6747.0
2019-10-10 15:30:00,105.65,105.67,105.53,105.55,3446.0,95.5481,95.5662,95.4396,95.4577,3446.0
2019-10-10 15:40:00,105.56,105.67,105.5,105.65,6455.0,95.4667,95.5662,95.4125,95.5481,6455.0
2019-10-10 15:50:00,105.68,105.72,105.53,105.53,16487.0,95.5753,95.6114,95.4396,95.4396,16487.0
2019-10-11 09:30:00,106.69,107.07,106.69,107.04,15977.0,96.4887,96.8324,96.4887,96.8052,15977.0
2019-10-11 09:40:00,107.01,107.46,107.0,107.33,67488.0,96.7781,97.1851,96.7691,97.0675,67488.0
2019-10-11 09:50:00,107.39,107.39,107.24,107.31,4582.0,97.1218,97.1218,96.9861,97.0494,4582.0
2019-10-11 10:00:00,107.35,107.55,107.35,107.55,7813.0,97.0856,97.2665,97.0856,97.2665,7813.0
2019-10-11 10:10:00,107.53,107.55,107.47,107.55,4276.0,97.2484,97.2665,97.1941,97.2665,4276.0
2019-10-11 10:20:00,107.52,107.6,107.51,107.58,8900.0,97.2393,97.3117,97.2303,97.2936,8900.0
2019-10-11 10:30:00,107.62,107.66,107.61,107.64,7222.0,97.3298,97.366,97.3207,97.3479,7222.0
2019-10-11 10:40:00,107.53,107.61,107.53,107.58,17015.0,97.2484,97.3207,97.2484,97.2936,17015.0
2019-10-11 10:50:00,107.59,107.62,107.59,107.6,1548.0,97.3026,97.3298,97.3026,97.3117,1548.0
2019-10-11 11:00:00,107.65,107.78,107.65,107.75,14405.0,97.3569,97.4745,97.3569,97.4473,14405.0
2019-10-11 11:10:00,107.73,107.83,107.65,107.82,44963.0,97.4293,97.5197,97.3569,97.5107,44963.0
2019-10-11 11:20:00,107.83,107.87,107.8,107.84,3264.0,97.5197,97.5559,97.4926,97.5287,3264.0
2019-10-11 11:30:00,107.83,107.95,107.83,107.86,7823.0,97.5197,97.6282,97.5197,97.5468,7823.0
2019-10-11 11:40:00,107.86,107.87,107.53,107.58,36753.0,97.5468,97.5559,97.2484,97.2936,36753.0
2019-10-11 11:50:00,107.62,107.62,107.52,107.54,3971.0,97.3298,97.3298,97.2393,97.2574,3971.0
2019-10-11 12:00:00,107.54,107.54,107.38,107.43,5802.0,97.2574,97.2574,97.1127,97.1579,5802.0
2019-10-11 12:10:00,107.42,107.47,107.41,107.41,1915.0,97.1489,97.1941,97.1399,97.1399,1915.0
2019-10-11 12:20:00,107.4,107.51,107.39,107.48,6098.0,97.1308,97.2303,97.1218,97.2032,6098.0
2019-10-11 12:30:00,107.46,107.49,107.07,107.37,37894.0,97.1851,97.2122,96.8324,97.1037,37894.0
2019-10-11 12:40:00,107.39,107.41,107.36,107.41,331.0,97.1218,97.1399,97.0946,97.1399,331.0
2019-10-11 12:50:00,107.47,107.55,107.46,107.52,39012.0,97.1941,97.2665,97.1851,97.2393,39012.0
2019-10-11 13:00:00,107.56,107.57,107.45,107.45,6248.0,97.2755,97.2846,97.176,97.176,6248.0
2019-10-11 13:10:00,107.49,107.51,107.37,107.37,11993.0,97.2122,97.2303,97.1037,97.1037,11993.0
2019-10-11 13:20:00,107.39,107.71,107.38,107.62,30701.0,97.1218,97.4112,97.1127,97.3298,30701.0
2019-10-11 13:30:00,107.57,107.66,107.53,107.66,1736.0,97.2846,97.366,97.2484,97.366,1736.0
2019-10-11 13:40:00,107.64,107.72,107.63,107.68,4917.0,97.3479,97.4202,97.3388,97.384,4917.0
2019-10-11 13:50:00,107.69,107.77,107.65,107.75,6045.0,97.3931,97.4654,97.3569,97.4473,6045.0
2019-10-11 14:00:00,107.74,107.75,107.7,107.71,5081.0,97.4383,97.4473,97.4021,97.4112,5081.0
2019-10-11 14:10:00,107.66,107.69,107.58,107.69,17722.0,97.366,97.3931,97.2936,97.3931,17722.0
2019-10-11 14:20:00,107.67,107.8,107.66,107.76,2943.0,97.375,97.4926,97.366,97.4564,2943.0
2019-10-11 14:30:00,107.76,107.81,107.74,107.79,2543.0,97.4564,97.5016,97.4383,97.4835,2543.0
2019-10-11 14:40:00,107.81,107.86,107.76,107.76,4583.0,97.5016,97.5468,97.4564,97.4564,4583.0
2019-10-11 14:50:00,107.75,107.8,107.75,107.77,14482.0,97.4473,97.4926,97.4473,97.4654,14482.0
2019-10-11 15:00:00,107.76,107.77,107.72,107.76,8321.0,97.4564,97.4654,97.4202,97.4564,8321.0
2019-10-11 15:10:00,107.76,107.81,107.76,107.77,4663.0,97.4564,97.5016,97.4564,97.4654,4663.0
2019-10-11 15:20:00,107.76,107.77,107.72,107.74,5508.0,97.4564,97.4654,97.4202,97.4383,5508.0
2019-10-11 15:30:00,107.75,107.84,107.55,107.79,26770.0,97.4473,97.5287,97.2665,97.4835,26770.0
2019-10-11 15:40:00,107.86,107.86,107.31,107.53,27338.0,97.5468,97.5468,97.0494,97.2484,27338.0
2019-10-11 15:50:00,107.39,107.47,107.03,107.09,35612.0,97.1218,97.1941,96.7962,96.8505,35612.0
2019-10-14 09:30:00,106.9,106.9,106.6,106.6,8964.0,96.6786,96.6786,96.4073,96.4073,8964.0
2019-10-14 09:40:00,106.62,106.71,106.61,106.65,525.0,96.4254,96.5068,96.4163,96.4525,525.0
2019-10-14 09:50:00,106.69,106.72,106.62,106.71,696.0,96.4887,96.5158,96.4254,96.5068,696.0
2019-10-14 10:00:00,106.71,106.83,106.68,106.83,24022.0,96.5068,96.6153,96.4797,96.6153,24022.0
2019-10-14 10:10:00,106.83,106.84,106.69,106.7,8002.0,96.6153,96.6244,96.4887,96.4977,8002.0
2019-10-14 10:20:00,106.65,106.69,106.58,106.61,8376.0,96.4525,96.4887,96.3892,96.4163,8376.0
2019-10-14 10:30:00,106.67,106.71,106.64,106.71,2127.0,96.4706,96.5068,96.4435,96.5068,2127.0
2019-10-14 10:40:00,106.7,106.79,106.69,106.78,1899.0,96.4977,96.5791,96.4887,96.5701,1899.0
2019-10-14 10:50:00,106.76,106.87,106.75,106.87,2545.0,96.552,96.6515,96.543,96.6515,2545.0
2019-10-14 11:00:00,106.85,106.88,106.73,106.8,15936.0,96.6334,96.6605,96.5249,96.5882,15936.0
2019-10-14 11:10:00,106.79,106.87,106.75,106.81,4196.0,96.5791,96.6515,96.543,96.5972,4196.0
2019-10-14 11:20:00,106.81,106.86,106.81,106.85,3988.0,96.5972,96.6424,96.5972,96.6334,3988.0
2019-10-14 11:30:00,106.82,106.95,106.82,106.95,3547.0,96.6063,96.7238,96.6063,96.7238,3547.0
2019-10-14 11:40:00,106.96,106.97,106.93,106.93,2097.0,96.7329,96.7419,96.7058,96.7058,2097.0
2019-10-14 11:50:00,106.95,106.96,106.92,106.92,6679.0,96.7238,96.7329,96.6967,96.6967,6679.0
2019-10-14 12:00:00,106.93,106.98,106.88,106.97,2383.0,96.7058,96.751,96.6605,96.7419,2383.0
2019-10-14 12:10:00,106.97,107.0,106.94,106.97,3401.0,96.7419,96.7691,96.7148,96.7419,3401.0
2019-10-14 12:20:00,106.96,106.96,106.88,106.88,1125.0,96.7329,96.7329,96.6605,96.6605,1125.0
2019-10-14 12:30:00,106.9,106.96,106.9,106.94,1772.0,96.6786,96.7329,96.6786,96.7148,1772.0
2019-10-14 12:40:00,106.95,106.97,106.94,106.95,2695.0,96.7238,96.7419,96.7148,96.7238,2695.0
2019-10-14 12:50:00,106.92,106.92,106.85,106.86,3718.0,96.6967,96.6967,96.6334,96.6424,3718.0
2019-10-14 13:00:00,106.9,106.94,106.89,106.94,1236.0,96.6786,96.7148,96.6696,96.7148,1236.0
2019-10-14 13:10:00,106.91,106.93,106.86,106.87,1507.0,96.6877,96.7058,96.6424,96.6515,1507.0
2019-10-14 13:20:00,106.88,106.91,106.84,106.9,10763.0,96.6605,96.6877,96.6244,96.6786,10763.0
2019-10-14 13:30:00,106.86,106.87,106.82,106.82,862.0,96.6424,96.6515,96.6063,96.6063,862.0
2019-10-14 13:40:00,106.86,106.91,106.84,106.87,4217.0,96.6424,96.6877,96.6244,96.6515,4217.0
2019-10-14 13:50:00,106.9,106.96,106.86,106.95,1388.0,96.6786,96.7329,96.6424,96.7238,1388.0
2019-10-14 14:00:00,106.99,106.99,106.93,106.95,2679.0,96.76,96.76,96.7058,96.7238,2679.0
2019-10-14 14:10:00,106.95,106.99,106.94,106.98,4413.0,96.7238,96.76,96.7148,96.751,4413.0
2019-10-14 14:20:00,107.0,107.0,106.95,106.95,3980.0,96.7691,96.7691,96.7238,96.7238,3980.0
2019-10-14 14:30:00,106.97,106.97,106.92,106.93,1594.0,96.7419,96.7419,96.6967,96.7058,1594.0
2019-10-14 14:40:00,106.91,106.94,106.88,106.9,2675.0,96.6877,96.7148,96.6605,96.6786,2675.0
2019-10-14 14:50:00,106.9,106.94,106.87,106.9,2976.0,96.6786,96.7148,96.6515,96.6786,2976.0
2019-10-14 15:00:00,106.88,106.89,106.85,106.85,1746.0,96.6605,96.6696,96.6334,96.6334,1746.0
2019-10-14 15:10:00,106.88,106.88,106.85,106.86,1482.0,96.6605,96.6605,96.6334,96.6424,1482.0
2019-10-14 15:20:00,106.91,106.96,106.89,106.95,5809.0,96.6877,96.7329,96.6696,96.7238,5809.0
2019-10-14 15:30:00,106.9,106.9,106.83,106.89,4105.0,96.6786,96.6786,96.6153,96.6696,4105.0
2019-10-14 15:40:00,106.86,106.87,106.81,106.82,16732.0,96.6424,96.6515,96.5972,96.6063,16732.0
2019-10-14 15:50:00,106.82,106.93,106.8,106.85,13285.0,96.6063,96.7058,96.5882,96.6334,13285.0
2019-10-15 09:30:00,107.17,107.17,107.03,107.09,8862.0,96.9228,96.9228,96.7962,96.8505,8862.0
2019-10-15 09:40:00,107.06,107.2,107.05,107.2,1240.0,96.8233,96.9499,96.8143,96.9499,1240.0
2019-10-15 09:50:00,107.21,107.23,107.14,107.23,859.0,96.959,96.9771,96.8957,96.9771,859.0
2019-10-15 10:00:00,107.22,107.28,107.22,107.25,3737.0,96.968,97.0223,96.968,96.9952,3737.0
2019-10-15 10:10:00,107.35,107.45,107.34,107.44,5199.0,97.0856,97.176,97.0765,97.167,5199.0
2019-10-15 10:20:00,107.42,107.6,107.39,107.57,5754.0,97.1489,97.3117,97.1218,97.2846,5754.0
2019-10-15 10:30:00,107.59,107.77,107.55,107.76,10182.0,97.3026,97.4654,97.2665,97.4564,10182.0
2019-10-15 10:40:00,107.86,107.88,107.79,107.84,6765.0,97.5468,97.5649,97.4835,97.5287,6765.0
2019-10-15 10:50:00,107.85,107.92,107.84,107.91,24141.0,97.5378,97.6011,97.5287,97.592,24141.0
2019-10-15 11:00:00,107.94,107.97,107.9,107.96,20431.0,97.6192,97.6463,97.583,97.6373,20431.0
2019-10-15 11:10:00,107.95,107.97,107.84,107.85,8884.0,97.6282,97.6463,97.5287,97.5378,8884.0
2019-10-15 11:20:00,107.84,107.91,107.79,107.91,6668.0,97.5287,97.592,97.4835,97.592,6668.0
2019-10-15 11:30:00,107.94,107.94,107.79,107.81,12576.0,97.6192,97.6192,97.4835,97.5016,12576.0
2019-10-15 11:40:00,107.86,107.88,107.81,107.88,4094.0,97.5468,97.5649,97.5016,97.5649,4094.0
2019-10-15 11:50:00,107.89,107.9,107.88,107.88,1157.0,97.574,97.583,97.5649,97.5649,1157.0
2019-10-15 12:00:00,107.91,107.95,107.89,107.9,12842.0,97.592,97.6282,97.574,97.583,12842.0
2019-10-15 12:10:00,107.92,107.95,107.89,107.89,4345.0,97.6011,97.6282,97.574,97.574,4345.0
2019-10-15 12:20:00,107.9,107.91,107.86,107.87,6203.0,97.583,97.592,97.5468,97.5559,6203.0
2019-10-15 12:30:00,107.86,107.92,107.86,107.92,3823.0,97.5468,97.6011,97.5468,97.6011,3823.0
2019-10-15 12:40:00,107.91,107.92,107.89,107.91,1444.0,97.592,97.6011,97.574,97.592,1444.0
2019-10-15 12:50:00,107.89,108.01,107.89,108.0,2066.0,97.574,97.6825,97.574,97.6734,2066.0
2019-10-15 13:00:00,108.04,108.04,107.96,107.96,29151.0,97.7096,97.7096,97.6373,97.6373,29151.0
2019-10-15 13:10:00,107.98,108.03,107.97,108.0,5783.0,97.6554,97.7006,97.6463,97.6734,5783.0
2019-10-15 13:20:00,108.01,108.01,107.93,107.94,4715.0,97.6825,97.6825,97.6101,97.6192,4715.0
2019-10-15 13:30:00,107.97,108.0,107.95,108.0,15539.0,97.6463,97.6734,97.6282,97.6734,15539.0
2019-10-15 13:40:00,108.0,108.02,107.95,107.99,6919.0,97.6734,97.6915,97.6282,97.6644,6919.0
2019-10-15 13:50:00,108.02,108.06,107.98,107.99,4362.0,97.6915,97.7277,97.6554,97.6644,4362.0
2019-10-15 14:00:00,108.0,108.02,107.94,107.97,7107.0,97.6734,97.6915,97.6192,97.6463,7107.0
2019-10-15 14:10:00,107.98,108.02,107.96,108.02,2803.0,97.6554,97.6915,97.6373,97.6915,2803.0
2019-10-15 14:20:00,108.01,108.05,108.0,108.0,13021.0,97.6825,97.7187,97.6734,97.6734,13021.0
2019-10-15 14:30:00,107.99,107.99,107.9,107.91,13404.0,97.6644,97.6644,97.583,97.592,13404.0
2019-10-15 14:40:00,107.92,107.97,107.9,107.9,18656.0,97.6011,97.6463,97.583,97.583,18656.0
2019-10-15 14:50:00,107.89,107.91,107.79,107.8,13353.0,97.574,97.592,97.4835,97.4926,13353.0
2019-10-15 15:00:00,107.82,107.82,107.78,107.8,13884.0,97.5107,97.5107,97.4745,97.4926,13884.0
2019-10-15 15:10:00,107.77,107.82,107.75,107.81,10122.0,97.4654,97.5107,97.4473,97.5016,10122.0
2019-10-15 15:20:00,107.79,107.86,107.76,107.84,2856.0,97.4835,97.5468,97.4564,97.5287,2856.0
2019-10-15 15:30:00,107.87,107.88,107.81,107.84,31674.0,97.5559,97.5649,97.5016,97.5287,31674.0
2019-10-15 15:40:00,107.83,107.84,107.75,107.75,12446.0,97.5197,97.5287,97.4473,97.4473,12446.0
2019-10-15 15:50:00,107.79,107.83,107.76,107.77,29693.0,97.4835,97.5197,97.4564,97.4654,29693.0
2019-10-16 09:30:00,107.6,107.76,107.5,107.72,10295.0,97.3117,97.4564,97.2212,97.4202,10295.0
2019-10-16 09:40:00,107.65,107.75,107.65,107.7,1164.0,97.3569,97.4473,97.3569,97.4021,1164.0
2019-10-16 09:50:00,107.7,107.7,107.57,107.59,18150.0,97.4021,97.4021,97.2846,97.3026,18150.0
2019-10-16 10:00:00,107.56,107.64,107.52,107.64,2680.0,97.2755,97.3479,97.2393,97.3479,2680.0
2019-10-16 10:10:00,107.67,107.72,107.64,107.7,2876.0,97.375,97.4202,97.3479,97.4021,2876.0
2019-10-16 10:20:00,107.74,107.86,107.73,107.84,1789.0,97.4383,97.5468,97.4293,97.5287,1789.0
2019-10-16 10:30:00,107.87,107.89,107.83,107.89,4054.0,97.5559,97.574,97.5197,97.574,4054.0
2019-10-16 10:40:00,107.85,107.89,107.79,107.81,3059.0,97.5378,97.574,97.4835,97.5016,3059.0
2019-10-16 10:50:00,107.82,107.92,107.81,107.92,2924.0,97.5107,97.6011,97.5016,97.6011,2924.0
2019-10-16 11:00:00,107.92,107.95,107.87,107.87,2146.0,97.6011,97.6282,97.5559,97.5559,2146.0
2019-10-16 11:10:00,107.9,107.9,107.77,107.78,6433.0,97.583,97.583,97.4654,97.4745,6433.0
2019-10-16 11:20:00,107.81,107.82,107.77,107.8,3663.0,97.5016,97.5107,97.4654,97.4926,3663.0
2019-10-16 11:30:00,107.79,107.81,107.71,107.77,3014.0,97.4835,97.5016,97.4112,97.4654,3014.0
2019-10-16 11:40:00,107.75,107.92,107.74,107.91,5817.0,97.4473,97.6011,97.4383,97.592,5817.0
2019-10-16 11:50:00,107.9,107.9,107.79,107.79,6855.0,97.583,97.583,97.4835,97.4835,6855.0
2019-10-16 12:00:00,107.81,107.87,107.81,107.85,3226.0,97.5016,97.5559,97.5016,97.5378,3226.0
2019-10-16 12:10:00,107.85,107.85,107.77,107.77,4154.0,97.5378,97.5378,97.4654,97.4654,4154.0
2019-10-16 12:20:00,107.79,107.81,107.73,107.75,16835.0,97.4835,97.5016,97.4293,97.4473,16835.0
2019-10-16 12:30:00,107.79,107.79,107.72,107.74,4264.0,97.4835,97.4835,97.4202,97.4383,4264.0
2019-10-16 12:40:00,107.73,107.73,107.7,107.72,2833.0,97.4293,97.4293,97.4021,97.4202,2833.0
2019-10-16 12:50:00,107.67,107.67,107.63,107.64,1423.0,97.375,97.375,97.3388,97.3479,1423.0
2019-10-16 13:00:00,107.62,107.64,107.59,107.59,3526.0,97.3298,97.3479,97.3026,97.3026,3526.0
2019-10-16 13:10:00,107.58,107.59,107.52,107.53,2412.0,97.2936,97.3026,97.2393,97.2484,2412.0
2019-10-16 13:20:00,107.54,107.54,107.49,107.49,2624.0,97.2574,97.2574,97.2122,97.2122,2624.0
2019-10-16 13:30:00,107.51,107.59,107.51,107.58,2616.0,97.2303,97.3026,97.2303,97.2936,2616.0
2019-10-16 13:40:00,107.57,107.58,107.48,107.55,18371.0,97.2846,97.2936,97.2032,97.2665,18371.0
2019-10-16 13:50:00,107.55,107.56,107.44,107.47,7706.0,97.2665,97.2755,97.167,97.1941,7706.0
2019-10-16 14:00:00,107.48,107.51,107.45,107.5,6333.0,97.2032,97.2303,97.176,97.2212,6333.0
2019-10-16 14:10:00,107.51,107.58,107.51,107.58,19063.0,97.2303,97.2936,97.2303,97.2936,19063.0
2019-10-16 14:20:00,107.57,107.57,107.51,107.51,2959.0,97.2846,97.2846,97.2303,97.2303,2959.0
2019-10-16 14:30:00,107.53,107.66,107.52,107.65,6123.0,97.2484,97.366,97.2393,97.3569,6123.0
2019-10-16 14:40:00,107.66,107.67,107.62,107.65,8882.0,97.366,97.375,97.3298,97.3569,8882.0
2019-10-16 14:50:00,107.66,107.66,107.61,107.61,6803.0,97.366,97.366,97.3207,97.3207,6803.0
2019-10-16 15:00:00,107.61,107.62,107.58,107.58,3898.0,97.3207,97.3298,97.2936,97.2936,3898.0
2019-10-16 15:10:00,107.57,107.57,107.48,107.57,5642.0,97.2846,97.2846,97.2032,97.2846,5642.0
2019-10-16 15:20:00,107.55,107.56,107.52,107.54,11989.0,97.2665,97.2755,97.2393,97.2574,11989.0
2019-10-16 15:30:00,107.55,107.6,107.55,107.58,15837.0,97.2665,97.3117,97.2665,97.2936,15837.0
2019-10-16 15:40:00,107.58,107.58,107.5,107.55,3209.0,97.2936,97.2936,97.2212,97.2665,3209.0
2019-10-16 15:50:00,107.54,107.61,107.54,107.57,90092.0,97.2574,97.3207,97.2574,97.2846,90092.0
2019-10-17 09:30:00,107.99,108.07,107.87,107.97,16376.0,97.6644,97.7367,97.5559,97.6463,16376.0
2019-10-17 09:40:00,108.05,108.2,108.04,108.2,2295.0,97.7187,97.8543,97.7096,97.8543,2295.0
2019-10-17 09:50:00,108.22,108.22,108.16,108.19,13714.0,97.8724,97.8724,97.8181,97.8453,13714.0
2019-10-17 10:00:00,108.17,108.21,108.12,108.2,3217.0,97.8272,97.8634,97.782,97.8543,3217.0
2019-10-17 10:10:00,108.19,108.31,108.18,108.28,30779.0,97.8453,97.9538,97.8362,97.9267,30779.0
2019-10-17 10:20:00,108.28,108.33,108.19,108.19,3906.0,97.9267,97.9719,97.8453,97.8453,3906.0
2019-10-17 10:30:00,108.21,108.22,108.1,108.11,2419.0,97.8634,97.8724,97.7639,97.7729,2419.0
2019-10-17 10:40:00,108.1,108.12,108.0,108.0,4860.0,97.7639,97.782,97.6734,97.6734,4860.0
2019-10-17 10:50:00,108.0,108.05,107.94,108.0,5378.0,97.6734,97.7187,97.6192,97.6734,5378.0
2019-10-17 11:00:00,107.95,107.99,107.8,107.95,19265.0,97.6282,97.6644,97.4926,97.6282,19265.0
2019-10-17 11:10:00,107.99,108.05,107.99,108.01,4354.0,97.6644,97.7187,97.6644,97.6825,4354.0
2019-10-17 11:20:00,107.98,108.04,107.97,107.97,3025.0,97.6554,97.7096,97.6463,97.6463,3025.0
2019-10-17 11:30:00,107.97,107.97,107.85,107.9,3128.0,97.6463,97.6463,97.5378,97.583,3128.0
2019-10-17 11:40:00,107.92,107.95,107.89,107.91,3961.0,97.6011,97.6282,97.574,97.592,3961.0
2019-10-17 11:50:00,107.9,107.9,107.77,107.81,2313.0,97.583,97.583,97.4654,97.5016,2313.0
2019-10-17 12:00:00,107.82,107.82,107.72,107.78,5481.0,97.5107,97.5107,97.4202,97.4745,5481.0
2019-10-17 12:10:00,107.79,107.79,107.72,107.73,3690.0,97.4835,97.4835,97.4202,97.4293,3690.0
2019-10-17 12:20:00,107.73,107.84,107.72,107.8,3936.0,97.4293,97.5287,97.4202,97.4926,3936.0
2019-10-17 12:30:00,107.82,107.89,107.82,107.85,4349.0,97.5107,97.574,97.5107,97.5378,4349.0
2019-10-17 12:40:00,107.88,107.89,107.86,107.88,3313.0,97.5649,97.574,97.5468,97.5649,3313.0
2019-10-17 12:50:00,107.9,107.95,107.89,107.95,4535.0,97.583,97.6282,97.574,97.6282,4535.0
2019-10-17 13:00:00,107.96,107.96,107.89,107.92,2967.0,97.6373,97.6373,97.574,97.6011,2967.0
2019-10-17 13:10:00,107.91,108.0,107.88,108.0,4451.0,97.592,97.6734,97.5649,97.6734,4451.0
2019-10-17 13:20:00,107.97,107.97,107.93,107.93,2445.0,97.6463,97.6463,97.6101,97.6101,2445.0
2019-10-17 13:30:00,107.96,108.0,107.95,107.99,4822.0,97.6373,97.6734,97.6282,97.6644,4822.0
2019-10-17 13:40:00,107.98,108.02,107.96,108.01,2291.0,97.6554,97.6915,97.6373,97.6825,2291.0
2019-10-17 13:50:00,108.03,108.03,107.98,107.99,1955.0,97.7006,97.7006,97.6554,97.6644,1955.0
2019-10-17 14:00:00,107.99,107.99,107.87,107.93,3620.0,97.6644,97.6644,97.5559,97.6101,3620.0
2019-10-17 14:10:00,107.91,107.95,107.91,107.95,4170.0,97.592,97.6282,97.592,97.6282,4170.0
2019-10-17 14:20:00,107.94,108.0,107.93,107.97,2927.0,97.6192,97.6734,97.6101,97.6463,2927.0
2019-10-17 14:30:00,107.95,108.0,107.91,108.0,19875.0,97.6282,97.6734,97.592,97.6734,19875.0
2019-10-17 14:40:00,107.99,108.02,107.97,107.99,3646.0,97.6644,97.6915,97.6463,97.6644,3646.0
2019-10-17 14:50:00,108.03,108.08,108.01,108.07,34050.0,97.7006,97.7458,97.6825,97.7367,34050.0
2019-10-17 15:00:00,108.08,108.1,108.03,108.05,12708.0,97.7458,97.7639,97.7006,97.7187,12708.0
2019-10-17 15:10:00,108.03,108.09,108.02,108.03,6966.0,97.7006,97.7548,97.6915,97.7006,6966.0
2019-10-17 15:20:00,108.03,108.04,107.97,107.98,4630.0,97.7006,97.7096,97.6463,97.6554,4630.0
2019-10-17 15:30:00,108.03,108.05,107.98,107.98,8080.0,97.7006,97.7187,97.6554,97.6554,8080.0
2019-10-17 15:40:00,107.99,108.03,107.95,107.95,6591.0,97.6644,97.7006,97.6282,97.6282,6591.0
2019-10-17 15:50:00,107.92,108.01,107.89,107.95,47317.0,97.6011,97.6825,97.574,97.6282,47317.0
2019-10-18 09:30:00,107.68,107.98,107.68,107.98,10479.0,97.384,97.6554,97.384,97.6554,10479.0
2019-10-18 09:40:00,107.89,108.04,107.84,108.04,5480.0,97.574,97.7096,97.5287,97.7096,5480.0
2019-10-18 09:50:00,107.96,108.04,107.96,107.97,2199.0,97.6373,97.7096,97.6373,97.6463,2199.0
2019-10-18 10:00:00,108.02,108.06,107.9,107.95,4643.0,97.6915,97.7277,97.583,97.6282,4643.0
2019-10-18 10:10:00,107.94,107.94,107.87,107.91,6460.0,97.6192,97.6192,97.5559,97.592,6460.0
2019-10-18 10:20:00,107.89,107.93,107.84,107.9,14260.0,97.574,97.6101,97.5287,97.583,14260.0
2019-10-18 10:30:00,107.86,107.89,107.74,107.83,12164.0,97.5468,97.574,97.4383,97.5197,12164.0
2019-10-18 10:40:00,107.8,107.82,107.72,107.78,6969.0,97.4926,97.5107,97.4202,97.4745,6969.0
2019-10-18 10:50:00,107.81,107.87,107.81,107.86,2523.0,97.5016,97.5559,97.5016,97.5468,2523.0
2019-10-18 11:00:00,107.86,107.92,107.83,107.84,5410.0,97.5468,97.6011,97.5197,97.5287,5410.0
2019-10-18 11:10:00,107.86,108.02,107.85,108.0,2276.0,97.5468,97.6915,97.5378,97.6734,2276.0
2019-10-18 11:20:00,107.98,107.99,107.95,107.97,3116.0,97.6554,97.6644,97.6282,97.6463,3116.0
2019-10-18 11:30:00,107.96,107.96,107.88,107.96,3413.0,97.6373,97.6373,97.5649,97.6373,3413.0
2019-10-18 11:40:00,107.98,107.98,107.87,107.87,1860.0,97.6554,97.6554,97.5559,97.5559,1860.0
2019-10-18 11:50:00,107.86,107.86,107.77,107.77,4002.0,97.5468,97.5468,97.4654,97.4654,4002.0
2019-10-18 12:00:00,107.75,107.83,107.74,107.77,5563.0,97.4473,97.5197,97.4383,97.4654,5563.0
2019-10-18 12:10:00,107.76,107.78,107.55,107.56,984.0,97.4564,97.4745,97.2665,97.2755,984.0
2019-10-18 12:20:00,107.55,107.62,107.44,107.58,5840.0,97.2665,97.3298,97.167,97.2936,5840.0
2019-10-18 12:30:00,107.57,107.71,107.55,107.69,11931.0,97.2846,97.4112,97.2665,97.3931,11931.0
2019-10-18 12:40:00,107.65,107.74,107.65,107.74,1526.0,97.3569,97.4383,97.3569,97.4383,1526.0
2019-10-18 12:50:00,107.73,107.77,107.72,107.77,1918.0,97.4293,97.4654,97.4202,97.4654,1918.0
2019-10-18 13:00:00,107.78,107.89,107.78,107.89,3127.0,97.4745,97.574,97.4745,97.574,3127.0
2019-10-18 13:10:00,107.86,107.94,107.86,107.93,15690.0,97.5468,97.6192,97.5468,97.6101,15690.0
2019-10-18 13:20:00,107.91,107.94,107.9,107.92,1987.0,97.592,97.6192,97.583,97.6011,1987.0
2019-10-18 13:30:00,107.91,107.94,107.9,107.92,4590.0,97.592,97.6192,97.583,97.6011,4590.0
2019-10-18 13:40:00,107.91,108.05,107.91,108.05,3092.0,97.592,97.7187,97.592,97.7187,3092.0
2019-10-18 13:50:00,108.02,108.05,108.01,108.05,5905.0,97.6915,97.7187,97.6825,97.7187,5905.0
2019-10-18 14:00:00,108.05,108.06,107.96,108.01,8108.0,97.7187,97.7277,97.6373,97.6825,8108.0
2019-10-18 14:10:00,108.0,108.03,107.97,108.01,3006.0,97.6734,97.7006,97.6463,97.6825,3006.0
2019-10-18 14:20:00,108.09,108.09,108.05,108.08,4433.0,97.7548,97.7548,97.7187,97.7458,4433.0
2019-10-18 14:30:00,108.07,108.07,108.0,108.01,865.0,97.7367,97.7367,97.6734,97.6825,865.0
2019-10-18 14:40:00,107.99,108.01,107.97,107.98,2924.0,97.6644,97.6825,97.6463,97.6554,2924.0
2019-10-18 14:50:00,107.98,108.04,107.98,108.03,3296.0,97.6554,97.7096,97.6554,97.7006,3296.0
2019-10-18 15:00:00,108.03,108.06,108.01,108.03,9575.0,97.7006,97.7277,97.6825,97.7006,9575.0
2019-10-18 15:10:00,108.02,108.09,108.02,108.07,3300.0,97.6915,97.7548,97.6915,97.7367,3300.0
2019-10-18 15:20:00,108.07,108.09,108.01,108.02,2217.0,97.7367,97.7548,97.6825,97.6915,2217.0
2019-10-18 15:30:00,108.03,108.06,108.03,108.04,4132.0,97.7006,97.7277,97.7006,97.7096,4132.0
2019-10-18 15:40:00,108.0,108.01,107.96,107.97,6354.0,97.6734,97.6825,97.6373,97.6463,6354.0
2019-10-18 15:50:00,107.98,108.03,107.85,107.85,37826.0,97.6554,97.7006,97.5378,97.5378,37826.0
2019-10-21 09:30:00,108.41,108.63,108.25,108.63,9326.0,98.0442,98.2432,97.8995,98.2432,9326.0
2019-10-21 09:40:00,108.63,108.63,108.48,108.49,2229.0,98.2432,98.2432,98.1075,98.1166,2229.0
2019-10-21 09:50:00,108.47,108.55,108.38,108.39,1096.0,98.0985,98.1709,98.0171,98.0262,1096.0
2019-10-21 10:00:00,108.47,108.49,108.34,108.42,9119.0,98.0985,98.1166,97.9809,98.0533,9119.0
2019-10-21 10:10:00,108.39,108.44,108.36,108.42,17595.0,98.0262,98.0714,97.999,98.0533,17595.0
2019-10-21 10:20:00,108.42,108.51,108.4,108.51,3530.0,98.0533,98.1347,98.0352,98.1347,3530.0
2019-10-21 10:30:00,108.52,108.52,108.45,108.52,1375.0,98.1437,98.1437,98.0804,98.1437,1375.0
2019-10-21 10:40:00,108.55,108.58,108.5,108.5,3601.0,98.1709,98.198,98.1256,98.1256,3601.0
2019-10-21 10:50:00,108.5,108.58,108.48,108.57,5051.0,98.1256,98.198,98.1075,98.1889,5051.0
2019-10-21 11:00:00,108.58,108.58,108.58,108.58,100.0,98.198,98.198,98.198,98.198,100.0
2019-10-21 11:10:00,108.59,108.62,108.57,108.57,9890.0,98.207,98.2342,98.1889,98.1889,9890.0
2019-10-21 11:20:00,108.55,108.61,108.54,108.59,4282.0,98.1709,98.2251,98.1618,98.207,4282.0
2019-10-21 11:30:00,108.59,108.62,108.53,108.53,5118.0,98.207,98.2342,98.1528,98.1528,5118.0
2019-10-21 11:40:00,108.62,108.65,108.6,108.63,3305.0,98.2342,98.2613,98.2161,98.2432,3305.0
2019-10-21 11:50:00,108.61,108.65,108.6,108.62,4487.0,98.2251,98.2613,98.2161,98.2342,4487.0
2019-10-21 12:00:00,108.57,108.57,108.51,108.55,9167.0,98.1889,98.1889,98.1347,98.1709,9167.0
2019-10-21 12:10:00,108.57,108.62,108.55,108.56,3697.0,98.1889,98.2342,98.1709,98.1799,3697.0
2019-10-21 12:20:00,108.59,108.65,108.58,108.65,1959.0,98.207,98.2613,98.198,98.2613,1959.0
2019-10-21 12:30:00,108.64,108.7,108.64,108.69,3576.0,98.2522,98.3065,98.2522,98.2975,3576.0
2019-10-21 12:40:00,108.67,108.69,108.65,108.66,2294.0,98.2794,98.2975,98.2613,98.2703,2294.0
2019-10-21 12:50:00,108.65,108.69,108.65,108.68,1864.0,98.2613,98.2975,98.2613,98.2884,1864.0
2019-10-21 13:00:00,108.66,108.69,108.62,108.62,2646.0,98.2703,98.2975,98.2342,98.2342,2646.0
2019-10-21 13:10:00,108.6,108.61,108.59,108.6,2243.0,98.2161,98.2251,98.207,98.2161,2243.0
2019-10-21 13:20:00,108.56,108.57,108.53,108.53,4464.0,98.1799,98.1889,98.1528,98.1528,4464.0
2019-10-21 13:30:00,108.54,108.56,108.52,108.53,1682.0,98.1618,98.1799,98.1437,98.1528,1682.0
2019-10-21 13:40:00,108.51,108.53,108.49,108.49,2925.0,98.1347,98.1528,98.1166,98.1166,2925.0
2019-10-21 13:50:00,108.49,108.55,108.46,108.55,2618.0,98.1166,98.1709,98.0895,98.1709,2618.0
2019-10-21 14:00:00,108.52,108.68,108.52,108.66,6690.0,98.1437,98.2884,98.1437,98.2703,6690.0
2019-10-21 14:10:00,108.69,108.69,108.62,108.62,17860.0,98.2975,98.2975,98.2342,98.2342,17860.0
2019-10-21 14:20:00,108.62,108.63,108.56,108.57,3240.0,98.2342,98.2432,98.1799,98.1889,3240.0
2019-10-21 14:30:00,108.57,108.61,108.55,108.59,7685.0,98.1889,98.2251,98.1709,98.207,7685.0
2019-10-21 14:40:00,108.58,108.59,108.56,108.58,3467.0,98.198,98.207,98.1799,98.198,3467.0
2019-10-21 14:50:00,108.54,108.61,108.54,108.59,15206.0,98.1618,98.2251,98.1618,98.207,15206.0
2019-10-21 15:00:00,108.61,108.66,108.57,108.58,6480.0,98.2251,98.2703,98.1889,98.198,6480.0
2019-10-21 15:10:00,108.59,108.63,108.59,108.6,9576.0,98.207,98.2432,98.207,98.2161,9576.0
2019-10-21 15:20:00,108.56,108.61,108.56,108.61,5841.0,98.1799,98.2251,98.1799,98.2251,5841.0
2019-10-21 15:30:00,108.6,108.61,108.57,108.59,24097.0,98.2161,98.2251,98.1889,98.207,24097.0
2019-10-21 15:40:00,108.6,108.65,108.6,108.63,8043.0,98.2161,98.2613,98.2161,98.2432,8043.0
2019-10-21 15:50:00,108.65,108.66,108.61,108.63,8822.0,98.2613,98.2703,98.2251,98.2432,8822.0
2019-10-22 09:30:00,108.84,108.84,108.59,108.59,20794.0,98.4331,98.4331,98.207,98.207,20794.0
2019-10-22 09:40:00,108.61,108.73,108.6,108.61,16866.0,98.2251,98.3336,98.2161,98.2251,16866.0
2019-10-22 09:50:00,108.64,108.72,108.63,108.7,1950.0,98.2522,98.3246,98.2432,98.3065,1950.0
2019-10-22 10:00:00,108.74,108.76,108.65,108.72,1856.0,98.3427,98.3608,98.2613,98.3246,1856.0
2019-10-22 10:10:00,108.71,108.72,108.63,108.68,10601.0,98.3156,98.3246,98.2432,98.2884,10601.0
2019-10-22 10:20:00,108.67,108.72,108.66,108.71,8671.0,98.2794,98.3246,98.2703,98.3156,8671.0
2019-10-22 10:30:00,108.72,108.8,108.67,108.72,11243.0,98.3246,98.3969,98.2794,98.3246,11243.0
2019-10-22 10:40:00,108.74,108.77,108.7,108.73,2986.0,98.3427,98.3698,98.3065,98.3336,2986.0
2019-10-22 10:50:00,108.74,108.83,108.73,108.8,4456.0,98.3427,98.4241,98.3336,98.3969,4456.0
2019-10-22 11:00:00,108.79,108.88,108.76,108.85,10518.0,98.3879,98.4693,98.3608,98.4422,10518.0
2019-10-22 11:10:00,108.84,108.85,108.78,108.85,8363.0,98.4331,98.4422,98.3789,98.4422,8363.0
2019-10-22 11:20:00,108.82,108.88,108.82,108.88,4528.0,98.415,98.4693,98.415,98.4693,4528.0
2019-10-22 11:30:00,108.84,108.94,108.83,108.93,3165.0,98.4331,98.5236,98.4241,98.5145,3165.0
2019-10-22 11:40:00,108.93,108.98,108.91,108.93,37839.0,98.5145,98.5597,98.4964,98.5145,37839.0
2019-10-22 11:50:00,108.92,108.96,108.87,108.88,1947.0,98.5055,98.5416,98.4603,98.4693,1947.0
2019-10-22 12:00:00,108.89,109.01,108.89,109.01,2954.0,98.4783,98.5869,98.4783,98.5869,2954.0
2019-10-22 12:10:00,109.01,109.09,109.01,109.09,6226.0,98.5869,98.6592,98.5869,98.6592,6226.0
2019-10-22 12:20:00,109.1,109.14,109.07,109.14,3417.0,98.6683,98.7044,98.6411,98.7044,3417.0
2019-10-22 12:30:00,109.15,109.18,109.13,109.13,4866.0,98.7135,98.7406,98.6954,98.6954,4866.0
2019-10-22 12:40:00,109.13,109.2,109.12,109.18,10667.0,98.6954,98.7587,98.6864,98.7406,10667.0
2019-10-22 12:50:00,109.18,109.18,109.12,109.12,2156.0,98.7406,98.7406,98.6864,98.6864,2156.0
2019-10-22 13:00:00,109.13,109.13,109.07,109.08,1556.0,98.6954,98.6954,98.6411,98.6502,1556.0
2019-10-22 13:10:00,109.09,109.13,109.06,109.07,16515.0,98.6592,98.6954,98.6321,98.6411,16515.0
2019-10-22 13:20:00,109.09,109.1,109.07,109.08,3399.0,98.6592,98.6683,98.6411,98.6502,3399.0
2019-10-22 13:30:00,109.09,109.14,109.07,109.14,2227.0,98.6592,98.7044,98.6411,98.7044,2227.0
2019-10-22 13:40:00,109.15,109.15,109.11,109.11,1503.0,98.7135,98.7135,98.6773,98.6773,1503.0
2019-10-22 13:50:00,109.11,109.12,109.07,109.12,2342.0,98.6773,98.6864,98.6411,98.6864,2342.0
2019-10-22 14:00:00,109.13,109.22,109.12,109.22,9100.0,98.6954,98.7768,98.6864,98.7768,9100.0
2019-10-22 14:10:00,109.21,109.25,109.21,109.22,11201.0,98.7677,98.8039,98.7677,98.7768,11201.0
2019-10-22 14:20:00,109.24,109.25,109.1,109.14,3857.0,98.7949,98.8039,98.6683,98.7044,3857.0
2019-10-22 14:30:00,109.15,109.17,108.95,109.03,12352.0,98.7135,98.7316,98.5326,98.605,12352.0
2019-10-22 14:40:00,109.0,109.01,108.89,108.92,2786.0,98.5778,98.5869,98.4783,98.5055,2786.0
2019-10-22 14:50:00,108.92,108.92,108.8,108.81,2468.0,98.5055,98.5055,98.3969,98.406,2468.0
2019-10-22 15:00:00,108.86,108.86,108.72,108.78,8175.0,98.4512,98.4512,98.3246,98.3789,8175.0
2019-10-22 15:10:00,108.76,108.81,108.75,108.8,3435.0,98.3608,98.406,98.3517,98.3969,3435.0
2019-10-22 15:20:00,108.79,108.93,108.78,108.91,11031.0,98.3879,98.5145,98.3789,98.4964,11031.0
2019-10-22 15:30:00,108.9,108.96,108.89,108.89,43478.0,98.4874,98.5416,98.4783,98.4783,43478.0
2019-10-22 15:40:00,108.88,108.89,108.68,108.72,9246.0,98.4693,98.4783,98.2884,98.3246,9246.0
2019-10-22 15:50:00,108.74,108.76,108.66,108.68,18909.0,98.3427,98.3608,98.2703,98.2884,18909.0
2019-10-23 09:30:00,108.49,108.6,108.34,108.59,20368.0,98.1166,98.2161,97.9809,98.207,20368.0
2019-10-23 09:40:00,108.6,108.71,108.56,108.71,3247.0,98.2161,98.3156,98.1799,98.3156,3247.0
2019-10-23 09:50:00,108.7,108.72,108.64,108.65,1686.0,98.3065,98.3246,98.2522,98.2613,1686.0
2019-10-23 10:00:00,108.7,108.74,108.65,108.66,2534.0,98.3065,98.3427,98.2613,98.2703,2534.0
2019-10-23 10:10:00,108.67,108.71,108.6,108.64,4380.0,98.2794,98.3156,98.2161,98.2522,4380.0
2019-10-23 10:20:00,108.66,108.67,108.59,108.6,1665.0,98.2703,98.2794,98.207,98.2161,1665.0
2019-10-23 10:30:00,108.67,108.7,108.6,108.61,2037.0,98.2794,98.3065,98.2161,98.2251,2037.0
2019-10-23 10:40:00,108.65,108.73,108.63,108.71,3554.0,98.2613,98.3336,98.2432,98.3156,3554.0
2019-10-23 10:50:00,108.71,108.81,108.7,108.77,2518.0,98.3156,98.406,98.3065,98.3698,2518.0
2019-10-23 11:00:00,108.8,108.81,108.76,108.79,2626.0,98.3969,98.406,98.3608,98.3879,2626.0
2019-10-23 11:10:00,108.78,108.86,108.78,108.82,4028.0,98.3789,98.4512,98.3789,98.415,4028.0
2019-10-23 11:20:00,108.84,108.86,108.79,108.82,3418.0,98.4331,98.4512,98.3879,98.415,3418.0
2019-10-23 11:30:00,108.83,108.85,108.82,108.85,1644.0,98.4241,98.4422,98.415,98.4422,1644.0
2019-10-23 11:40:00,108.86,108.94,108.86,108.92,1695.0,98.4512,98.5236,98.4512,98.5055,1695.0
2019-10-23 11:50:00,108.91,108.94,108.88,108.9,3792.0,98.4964,98.5236,98.4693,98.4874,3792.0
2019-10-23 12:00:00,108.89,108.91,108.88,108.88,3674.0,98.4783,98.4964,98.4693,98.4693,3674.0
2019-10-23 12:10:00,108.89,108.92,108.88,108.92,3123.0,98.4783,98.5055,98.4693,98.5055,3123.0
2019-10-23 12:20:00,108.91,108.92,108.9,108.91,2212.0,98.4964,98.5055,98.4874,98.4964,2212.0
2019-10-23 12:30:00,108.93,108.96,108.92,108.96,1566.0,98.5145,98.5416,98.5055,98.5416,1566.0
2019-10-23 12:40:00,108.99,108.99,108.94,108.94,2123.0,98.5688,98.5688,98.5236,98.5236,2123.0
2019-10-23 12:50:00,108.92,108.92,108.86,108.86,2792.0,98.5055,98.5055,98.4512,98.4512,2792.0
2019-10-23 13:00:00,108.86,108.93,108.86,108.92,2634.0,98.4512,98.5145,98.4512,98.5055,2634.0
2019-10-23 13:10:00,108.9,108.91,108.82,108.84,1267.0,98.4874,98.4964,98.415,98.4331,1267.0
2019-10-23 13:20:00,108.81,108.86,108.81,108.86,3584.0,98.406,98.4512,98.406,98.4512,3584.0
2019-10-23 13:30:00,108.86,108.89,108.83,108.88,4820.0,98.4512,98.4783,98.4241,98.4693,4820.0
2019-10-23 13:40:00,108.87,108.89,108.87,108.87,11782.0,98.4603,98.4783,98.4603,98.4603,11782.0
2019-10-23 13:50:00,108.9,108.9,108.85,108.85,5639.0,98.4874,98.4874,98.4422,98.4422,5639.0
2019-10-23 14:00:00,108.83,108.83,108.78,108.8,1775.0,98.4241,98.4241,98.3789,98.3969,1775.0
2019-10-23 14:10:00,108.81,108.81,108.75,108.75,9731.0,98.406,98.406,98.3517,98.3517,9731.0
2019-10-23 14:20:00,108.74,108.77,108.73,108.73,6692.0,98.3427,98.3698,98.3336,98.3336,6692.0
2019-10-23 14:30:00,108.73,108.75,108.66,108.68,14840.0,98.3336,98.3517,98.2703,98.2884,14840.0
2019-10-23 14:40:00,108.68,108.75,108.68,108.72,3781.0,98.2884,98.3517,98.2884,98.3246,3781.0
2019-10-23 14:50:00,108.72,108.73,108.69,108.72,3543.0,98.3246,98.3336,98.2975,98.3246,3543.0
2019-10-23 15:00:00,108.73,108.77,108.71,108.77,2016.0,98.3336,98.3698,98.3156,98.3698,2016.0
2019-10-23 15:10:00,108.76,108.76,108.71,108.74,13474.0,98.3608,98.3608,98.3156,98.3427,13474.0
2019-10-23 15:20:00,108.75,108.8,108.75,108.8,117907.0,98.3517,98.3969,98.3517,98.3969,117907.0
2019-10-23 15:30:00,108.8,108.86,108.79,108.82,24162.0,98.3969,98.4512,98.3879,98.415,24162.0
2019-10-23 15:40:00,108.82,108.87,108.82,108.86,5039.0,98.415,98.4603,98.415,98.4512,5039.0
2019-10-23 15:50:00,108.89,109.0,108.88,109.0,13918.0,98.4783,98.5778,98.4693,98.5778,13918.0
2019-10-24 09:30:00,109.29,109.38,109.2,109.2,6682.0,98.8401,98.9215,98.7587,98.7587,6682.0
2019-10-24 09:40:00,109.17,109.21,109.07,109.08,2241.0,98.7316,98.7677,98.6411,98.6502,2241.0
2019-10-24 09:50:00,109.04,109.04,108.89,108.93,3468.0,98.614,98.614,98.4783,98.5145,3468.0
2019-10-24 10:00:00,108.96,108.96,108.77,108.78,3877.0,98.5416,98.5416,98.3698,98.3789,3877.0
2019-10-24 10:10:00,108.79,108.8,108.66,108.7,5852.0,98.3879,98.3969,98.2703,98.3065,5852.0
2019-10-24 10:20:00,108.71,108.77,108.67,108.75,3762.0,98.3156,98.3698,98.2794,98.3517,3762.0
2019-10-24 10:30:00,108.72,108.8,108.66,108.8,5522.0,98.3246,98.3969,98.2703,98.3969,5522.0
2019-10-24 10:40:00,108.83,108.86,108.82,108.82,1916.0,98.4241,98.4512,98.415,98.415,1916.0
2019-10-24 10:50:00,108.8,108.8,108.74,108.8,4660.0,98.3969,98.3969,98.3427,98.3969,4660.0
2019-10-24 11:00:00,108.8,108.9,108.8,108.9,3240.0,98.3969,98.4874,98.3969,98.4874,3240.0
2019-10-24 11:10:00,108.92,108.93,108.88,108.89,975.0,98.5055,98.5145,98.4693,98.4783,975.0
2019-10-24 11:20:00,108.88,108.98,108.88,108.98,2984.0,98.4693,98.5597,98.4693,98.5597,2984.0
2019-10-24 11:30:00,109.0,109.05,108.93,108.94,6719.0,98.5778,98.623,98.5145,98.5236,6719.0
2019-10-24 11:40:00,108.95,108.95,108.9,108.91,18076.0,98.5326,98.5326,98.4874,98.4964,18076.0
2019-10-24 11:50:00,108.9,108.96,108.78,108.94,13447.0,98.4874,98.5416,98.3789,98.5236,13447.0
2019-10-24 12:00:00,108.96,108.99,108.8,108.8,2259.0,98.5416,98.5688,98.3969,98.3969,2259.0
2019-10-24 12:10:00,108.82,108.82,108.57,108.63,3379.0,98.415,98.415,98.1889,98.2432,3379.0
2019-10-24 12:20:00,108.64,108.69,108.58,108.69,1400.0,98.2522,98.2975,98.198,98.2975,1400.0
2019-10-24 12:30:00,108.71,108.78,108.68,108.76,4789.0,98.3156,98.3789,98.2884,98.3608,4789.0
2019-10-24 12:40:00,108.77,108.79,108.74,108.78,2645.0,98.3698,98.3879,98.3427,98.3789,2645.0
2019-10-24 12:50:00,108.76,108.76,108.7,108.71,400.0,98.3608,98.3608,98.3065,98.3156,400.0
2019-10-24 13:00:00,108.75,108.75,108.68,108.7,6475.0,98.3517,98.3517,98.2884,98.3065,6475.0
2019-10-24 13:10:00,108.7,108.71,108.68,108.71,1218.0,98.3065,98.3156,98.2884,98.3156,1218.0
2019-10-24 13:20:00,108.7,108.76,108.69,108.75,948.0,98.3065,98.3608,98.2975,98.3517,948.0
2019-10-24 13:30:00,108.75,108.77,108.7,108.73,2686.0,98.3517,98.3698,98.3065,98.3336,2686.0
2019-10-24 13:40:00,108.71,108.72,108.69,108.72,1605.0,98.3156,98.3246,98.2975,98.3246,1605.0
2019-10-24 13:50:00,108.71,108.76,108.68,108.76,2011.0,98.3156,98.3608,98.2884,98.3608,2011.0
2019-10-24 14:00:00,108.76,108.83,108.75,108.82,2945.0,98.3608,98.4241,98.3517,98.415,2945.0
2019-10-24 14:10:00,108.84,108.85,108.8,108.82,3041.0,98.4331,98.4422,98.3969,98.415,3041.0
2019-10-24 14:20:00,108.83,108.84,108.81,108.81,2618.0,98.4241,98.4331,98.406,98.406,2618.0
2019-10-24 14:30:00,108.85,108.94,108.85,108.94,6015.0,98.4422,98.5236,98.4422,98.5236,6015.0
2019-10-24 14:40:00,108.94,108.95,108.92,108.92,2400.0,98.5236,98.5326,98.5055,98.5055,2400.0
2019-10-24 14:50:00,108.94,108.96,108.93,108.96,2402.0,98.5236,98.5416,98.5145,98.5416,2402.0
2019-10-24 15:00:00,108.95,109.0,108.94,108.97,3575.0,98.5326,98.5778,98.5236,98.5507,3575.0
2019-10-24 15:10:00,108.96,109.0,108.96,109.0,4262.0,98.5416,98.5778,98.5416,98.5778,4262.0
2019-10-24 15:20:00,109.0,109.03,108.99,109.0,5067.0,98.5778,98.605,98.5688,98.5778,5067.0
2019-10-24 15:30:00,109.01,109.03,108.98,109.03,11177.0,98.5869,98.605,98.5597,98.605,11177.0
2019-10-24 15:40:00,109.03,109.05,108.97,109.05,5455.0,98.605,98.623,98.5507,98.623,5455.0
2019-10-24 15:50:00,109.05,109.13,109.04,109.04,15387.0,98.623,98.6954,98.614,98.614,15387.0
2019-10-25 09:30:00,108.91,109.03,108.88,109.01,16712.0,98.4964,98.605,98.4693,98.5869,16712.0
2019-10-25 09:40:00,109.05,109.1,108.94,108.94,8411.0,98.623,98.6683,98.5236,98.5236,8411.0
2019-10-25 09:50:00,108.97,109.12,108.97,109.06,13351.0,98.5507,98.6864,98.5507,98.6321,13351.0
2019-10-25 10:00:00,109.05,109.07,109.0,109.06,3153.0,98.623,98.6411,98.5778,98.6321,3153.0
2019-10-25 10:10:00,109.04,109.18,109.04,109.17,2913.0,98.614,98.7406,98.614,98.7316,2913.0
2019-10-25 10:20:00,109.17,109.25,109.17,109.19,2177.0,98.7316,98.8039,98.7316,98.7497,2177.0
2019-10-25 10:30:00,109.2,109.24,109.17,109.23,5200.0,98.7587,98.7949,98.7316,98.7858,5200.0
2019-10-25 10:40:00,109.19,109.29,109.18,109.29,3236.0,98.7497,98.8401,98.7406,98.8401,3236.0
2019-10-25 10:50:00,109.34,109.37,109.31,109.34,2415.0,98.8853,98.9124,98.8582,98.8853,2415.0
2019-10-25 11:00:00,109.35,109.41,109.31,109.36,5302.0,98.8944,98.9486,98.8582,98.9034,5302.0
2019-10-25 11:10:00,109.4,109.51,109.39,109.5,3167.0,98.9396,99.0391,98.9305,99.03,3167.0
2019-10-25 11:20:00,109.5,109.65,109.5,109.64,12355.0,99.03,99.1657,99.03,99.1566,12355.0
2019-10-25 11:30:00,109.65,109.66,109.54,109.55,6681.0,99.1657,99.1747,99.0662,99.0752,6681.0
2019-10-25 11:40:00,109.6,109.62,109.56,109.6,4553.0,99.1205,99.1385,99.0843,99.1205,4553.0
2019-10-25 11:50:00,109.6,109.63,109.58,109.59,2384.0,99.1205,99.1476,99.1024,99.1114,2384.0
2019-10-25 12:00:00,109.59,109.61,109.44,109.48,26136.0,99.1114,99.1295,98.9758,99.0119,26136.0
2019-10-25 12:10:00,109.49,109.53,109.48,109.53,6533.0,99.021,99.0571,99.0119,99.0571,6533.0
2019-10-25 12:20:00,109.53,109.54,109.51,109.54,1437.0,99.0571,99.0662,99.0391,99.0662,1437.0
2019-10-25 12:30:00,109.52,109.57,109.52,109.55,7814.0,99.0481,99.0933,99.0481,99.0752,7814.0
2019-10-25 12:40:00,109.52,109.54,109.51,109.53,5460.0,99.0481,99.0662,99.0391,99.0571,5460.0
2019-10-25 12:50:00,109.54,109.54,109.5,109.5,1774.0,99.0662,99.0662,99.03,99.03,1774.0
2019-10-25 13:00:00,109.52,109.55,109.52,109.54,1102.0,99.0481,99.0752,99.0481,99.0662,1102.0
2019-10-25 13:10:00,109.54,109.57,109.52,109.55,1403.0,99.0662,99.0933,99.0481,99.0752,1403.0
2019-10-25 13:20:00,109.54,109.55,109.53,109.55,2336.0,99.0662,99.0752,99.0571,99.0752,2336.0
2019-10-25 13:30:00,109.54,109.54,109.48,109.5,9363.0,99.0662,99.0662,99.0119,99.03,9363.0
2019-10-25 13:40:00,109.48,109.53,109.47,109.5,8942.0,99.0119,99.0571,99.0029,99.03,8942.0
2019-10-25 13:50:00,109.51,109.53,109.5,109.52,4084.0,99.0391,99.0571,99.03,99.0481,4084.0
2019-10-25 14:00:00,109.5,109.51,109.4,109.4,14323.0,99.03,99.0391,98.9396,98.9396,14323.0
2019-10-25 14:10:00,109.4,109.45,109.4,109.43,4551.0,98.9396,98.9848,98.9396,98.9667,4551.0
2019-10-25 14:20:00,109.42,109.44,109.42,109.42,3669.0,98.9577,98.9758,98.9577,98.9577,3669.0
2019-10-25 14:30:00,109.4,109.42,109.34,109.38,4035.0,98.9396,98.9577,98.8853,98.9215,4035.0
2019-10-25 14:40:00,109.38,109.45,109.37,109.45,4642.0,98.9215,98.9848,98.9124,98.9848,4642.0
2019-10-25 14:50:00,109.43,109.49,109.42,109.48,13403.0,98.9667,99.021,98.9577,99.0119,13403.0
2019-10-25 15:00:00,109.45,109.47,109.42,109.42,3131.0,98.9848,99.0029,98.9577,98.9577,3131.0
2019-10-25 15:10:00,109.42,109.48,109.42,109.46,4973.0,98.9577,99.0119,98.9577,98.9938,4973.0
2019-10-25 15:20:00,109.47,109.5,109.45,109.47,2604.0,99.0029,99.03,98.9848,99.0029,2604.0
2019-10-25 15:30:00,109.46,109.51,109.46,109.47,6207.0,98.9938,99.0391,98.9938,99.0029,6207.0
2019-10-25 15:40:00,109.48,109.49,109.4,109.4,41705.0,99.0119,99.021,98.9396,98.9396,41705.0
2019-10-25 15:50:00,109.41,109.47,109.35,109.39,19470.0,98.9486,99.0029,98.8944,98.9305,19470.0
2019-10-28 09:30:00,109.81,110.1,109.81,110.09,29394.0,99.3104,99.5726,99.3104,99.5636,29394.0
2019-10-28 09:40:00,110.12,110.12,110.02,110.05,3648.0,99.5907,99.5907,99.5003,99.5274,3648.0
2019-10-28 09:50:00,110.01,110.11,110.0,110.06,3395.0,99.4913,99.5817,99.4822,99.5365,3395.0
2019-10-28 10:00:00,110.06,110.06,110.01,110.04,3662.0,99.5365,99.5365,99.4913,99.5184,3662.0
2019-10-28 10:10:00,109.97,110.0,109.96,109.98,2729.0,99.4551,99.4822,99.446,99.4641,2729.0
2019-10-28 10:20:00,110.0,110.05,109.99,110.02,3188.0,99.4822,99.5274,99.4732,99.5003,3188.0
2019-10-28 10:30:00,110.02,110.1,110.0,110.01,6276.0,99.5003,99.5726,99.4822,99.4913,6276.0
2019-10-28 10:40:00,109.95,110.0,109.95,109.97,4493.0,99.437,99.4822,99.437,99.4551,4493.0
2019-10-28 10:50:00,109.93,109.93,109.84,109.87,3754.0,99.4189,99.4189,99.3375,99.3646,3754.0
2019-10-28 11:00:00,109.88,109.89,109.82,109.85,3341.0,99.3737,99.3827,99.3194,99.3466,3341.0
2019-10-28 11:10:00,109.84,109.87,109.78,109.78,9220.0,99.3375,99.3646,99.2832,99.2832,9220.0
2019-10-28 11:20:00,109.77,109.82,109.77,109.8,13282.0,99.2742,99.3194,99.2742,99.3013,13282.0
2019-10-28 11:30:00,109.82,109.85,109.74,109.79,10759.0,99.3194,99.3466,99.2471,99.2923,10759.0
2019-10-28 11:40:00,109.78,109.88,109.77,109.88,2718.0,99.2832,99.3737,99.2742,99.3737,2718.0
2019-10-28 11:50:00,109.88,109.89,109.78,109.84,2872.0,99.3737,99.3827,99.2832,99.3375,2872.0
2019-10-28 12:00:00,109.84,109.87,109.81,109.86,3000.0,99.3375,99.3646,99.3104,99.3556,3000.0
2019-10-28 12:10:00,109.89,109.93,109.88,109.92,5213.0,99.3827,99.4189,99.3737,99.4099,5213.0
2019-10-28 12:20:00,109.91,109.93,109.88,109.88,1136.0,99.4008,99.4189,99.3737,99.3737,1136.0
2019-10-28 12:30:00,109.87,109.87,109.79,109.83,2363.0,99.3646,99.3646,99.2923,99.3285,2363.0
2019-10-28 12:40:00,109.84,109.87,109.83,109.87,7653.0,99.3375,99.3646,99.3285,99.3646,7653.0
2019-10-28 12:50:00,109.87,109.88,109.81,109.81,8558.0,99.3646,99.3737,99.3104,99.3104,8558.0
2019-10-28 13:00:00,109.81,109.85,109.81,109.83,2107.0,99.3104,99.3466,99.3104,99.3285,2107.0
2019-10-28 13:10:00,109.81,109.87,109.81,109.87,3616.0,99.3104,99.3646,99.3104,99.3646,3616.0
2019-10-28 13:20:00,109.88,109.88,109.83,109.84,4697.0,99.3737,99.3737,99.3285,99.3375,4697.0
2019-10-28 13:30:00,109.84,109.85,109.81,109.83,6117.0,99.3375,99.3466,99.3104,99.3285,6117.0
2019-10-28 13:40:00,109.83,109.87,109.81,109.86,7324.0,99.3285,99.3646,99.3104,99.3556,7324.0
2019-10-28 13:50:00,109.87,109.91,109.83,109.86,10464.0,99.3646,99.4008,99.3285,99.3556,10464.0
2019-10-28 14:00:00,109.87,109.91,109.86,109.89,2919.0,99.3646,99.4008,99.3556,99.3827,2919.0
2019-10-28 14:10:00,109.88,109.93,109.87,109.93,3339.0,99.3737,99.4189,99.3646,99.4189,3339.0
2019-10-28 14:20:00,109.92,109.92,109.88,109.9,6711.0,99.4099,99.4099,99.3737,99.3918,6711.0
2019-10-28 14:30:00,109.89,109.9,109.86,109.88,6529.0,99.3827,99.3918,99.3556,99.3737,6529.0
2019-10-28 14:40:00,109.91,109.93,109.89,109.91,4781.0,99.4008,99.4189,99.3827,99.4008,4781.0
2019-10-28 14:50:00,109.88,109.91,109.86,109.87,9573.0,99.3737,99.4008,99.3556,99.3646,9573.0
2019-10-28 15:00:00,109.87,109.89,109.85,109.88,5740.0,99.3646,99.3827,99.3466,99.3737,5740.0
2019-10-28 15:10:00,109.88,109.93,109.88,109.9,3918.0,99.3737,99.4189,99.3737,99.3918,3918.0
2019-10-28 15:20:00,109.88,109.92,109.88,109.91,1653.0,99.3737,99.4099,99.3737,99.4008,1653.0
2019-10-28 15:30:00,109.9,109.9,109.84,109.84,17955.0,99.3918,99.3918,99.3375,99.3375,17955.0
2019-10-28 15:40:00,109.83,109.83,109.75,109.81,29394.0,99.3285,99.3285,99.2561,99.3104,29394.0
2019-10-28 15:50:00,109.82,109.83,109.75,109.76,34187.0,99.3194,99.3285,99.2561,99.2652,34187.0
2019-10-29 09:30:00,109.55,109.69,109.48,109.68,17695.0,99.0752,99.2019,99.0119,99.1928,17695.0
2019-10-29 09:40:00,109.7,109.81,109.65,109.77,13768.0,99.2109,99.3104,99.1657,99.2742,13768.0
2019-10-29 09:50:00,109.81,109.89,109.8,109.82,8270.0,99.3104,99.3827,99.3013,99.3194,8270.0
2019-10-29 10:00:00,109.82,109.88,109.78,109.87,9266.0,99.3194,99.3737,99.2832,99.3646,9266.0
2019-10-29 10:10:00,109.86,109.92,109.85,109.9,5349.0,99.3556,99.4099,99.3466,99.3918,5349.0
2019-10-29 10:20:00,109.92,109.98,109.92,109.95,6037.0,99.4099,99.4641,99.4099,99.437,6037.0
2019-10-29 10:30:00,109.97,110.09,109.96,110.09,10674.0,99.4551,99.5636,99.446,99.5636,10674.0
2019-10-29 10:40:00,110.09,110.19,110.07,110.18,8453.0,99.5636,99.654,99.5455,99.645,8453.0
2019-10-29 10:50:00,110.18,110.23,110.17,110.22,4258.0,99.645,99.6902,99.636,99.6812,4258.0
2019-10-29 11:00:00,110.26,110.27,110.21,110.27,6519.0,99.7173,99.7264,99.6721,99.7264,6519.0
2019-10-29 11:10:00,110.27,110.27,110.13,110.14,3319.0,99.7264,99.7264,99.5998,99.6088,3319.0
2019-10-29 11:20:00,110.13,110.18,110.12,110.18,3206.0,99.5998,99.645,99.5907,99.645,3206.0
2019-10-29 11:30:00,110.19,110.23,110.13,110.14,4272.0,99.654,99.6902,99.5998,99.6088,4272.0
2019-10-29 11:40:00,110.14,110.18,110.13,110.15,2086.0,99.6088,99.645,99.5998,99.6179,2086.0
2019-10-29 11:50:00,110.17,110.21,109.96,109.96,7102.0,99.636,99.6721,99.446,99.446,7102.0
2019-10-29 12:00:00,109.94,110.12,109.92,110.07,9028.0,99.4279,99.5907,99.4099,99.5455,9028.0
2019-10-29 12:10:00,110.1,110.19,110.1,110.18,3229.0,99.5726,99.654,99.5726,99.645,3229.0
2019-10-29 12:20:00,110.18,110.24,110.15,110.23,4365.0,99.645,99.6993,99.6179,99.6902,4365.0
2019-10-29 12:30:00,110.24,110.25,110.22,110.23,5774.0,99.6993,99.7083,99.6812,99.6902,5774.0
2019-10-29 12:40:00,110.23,110.24,110.2,110.22,2534.0,99.6902,99.6993,99.6631,99.6812,2534.0
2019-10-29 12:50:00,110.22,110.22,110.2,110.21,1521.0,99.6812,99.6812,99.6631,99.6721,1521.0
2019-10-29 13:00:00,110.22,110.24,110.21,110.24,2116.0,99.6812,99.6993,99.6721,99.6993,2116.0
2019-10-29 13:10:00,110.23,110.23,110.2,110.21,2383.0,99.6902,99.6902,99.6631,99.6721,2383.0
2019-10-29 13:20:00,110.21,110.23,110.2,110.22,2852.0,99.6721,99.6902,99.6631,99.6812,2852.0
2019-10-29 13:30:00,110.22,110.27,110.21,110.27,3615.0,99.6812,99.7264,99.6721,99.7264,3615.0
2019-10-29 13:40:00,110.27,110.29,110.26,110.27,2397.0,99.7264,99.7445,99.7173,99.7264,2397.0
2019-10-29 13:50:00,110.25,110.28,110.25,110.26,2505.0,99.7083,99.7354,99.7083,99.7173,2505.0
2019-10-29 14:00:00,110.24,110.25,110.16,110.17,3625.0,99.6993,99.7083,99.6269,99.636,3625.0
2019-10-29 14:10:00,110.16,110.18,110.15,110.17,2935.0,99.6269,99.645,99.6179,99.636,2935.0
2019-10-29 14:20:00,110.16,110.18,110.14,110.15,2502.0,99.6269,99.645,99.6088,99.6179,2502.0
2019-10-29 14:30:00,110.15,110.18,110.12,110.16,6281.0,99.6179,99.645,99.5907,99.6269,6281.0
2019-10-29 14:40:00,110.15,110.15,110.09,110.13,11813.0,99.6179,99.6179,99.5636,99.5998,11813.0
2019-10-29 14:50:00,110.09,110.1,110.02,110.02,8075.0,99.5636,99.5726,99.5003,99.5003,8075.0
2019-10-29 15:00:00,110.01,110.07,110.0,110.03,4200.0,99.4913,99.5455,99.4822,99.5093,4200.0
2019-10-29 15:10:00,110.05,110.08,110.03,110.06,7223.0,99.5274,99.5546,99.5093,99.5365,7223.0
2019-10-29 15:20:00,110.07,110.08,110.03,110.03,9512.0,99.5455,99.5546,99.5093,99.5093,9512.0
2019-10-29 15:30:00,110.04,110.05,109.98,109.98,5659.0,99.5184,99.5274,99.4641,99.4641,5659.0
2019-10-29 15:40:00,109.98,110.01,109.92,109.93,8472.0,99.4641,99.4913,99.4099,99.4189,8472.0
2019-10-29 15:50:00,109.95,110.04,109.95,109.97,29606.0,99.437,99.5184,99.437,99.4551,29606.0
2019-10-30 09:30:00,110.0,110.0,109.66,109.66,7060.0,99.4822,99.4822,99.1747,99.1747,7060.0
2019-10-30 09:40:00,109.63,109.71,109.63,109.66,3336.0,99.1476,99.2199,99.1476,99.1747,3336.0
2019-10-30 09:50:00,109.66,109.67,109.61,109.66,3380.0,99.1747,99.1838,99.1295,99.1747,3380.0
2019-10-30 10:00:00,109.63,109.64,109.31,109.57,34187.0,99.1476,99.1566,98.8582,99.0933,34187.0
2019-10-30 10:10:00,109.61,109.61,109.58,109.61,1370.0,99.1295,99.1295,99.1024,99.1295,1370.0
2019-10-30 10:20:00,109.61,109.61,109.57,109.57,1882.0,99.1295,99.1295,99.0933,99.0933,1882.0
2019-10-30 10:30:00,109.55,109.58,109.5,109.53,3471.0,99.0752,99.1024,99.03,99.0571,3471.0
2019-10-30 10:40:00,109.57,109.58,109.54,109.54,3624.0,99.0933,99.1024,99.0662,99.0662,3624.0
2019-10-30 10:50:00,109.53,109.59,109.53,109.58,1575.0,99.0571,99.1114,99.0571,99.1024,1575.0
2019-10-30 11:00:00,109.57,109.58,109.52,109.52,2758.0,99.0933,99.1024,99.0481,99.0481,2758.0
2019-10-30 11:10:00,109.54,109.56,109.53,109.56,2196.0,99.0662,99.0843,99.0571,99.0843,2196.0
2019-10-30 11:20:00,109.5,109.5,109.4,109.42,2631.0,99.03,99.03,98.9396,98.9577,2631.0
2019-10-30 11:30:00,109.44,109.47,109.42,109.45,1372.0,98.9758,99.0029,98.9577,98.9848,1372.0
2019-10-30 11:40:00,109.42,109.43,109.38,109.39,3105.0,98.9577,98.9667,98.9215,98.9305,3105.0
2019-10-30 11:50:00,109.46,109.46,109.44,109.45,3259.0,98.9938,98.9938,98.9758,98.9848,3259.0
2019-10-30 12:00:00,109.47,109.51,109.45,109.51,21654.0,99.0029,99.0391,98.9848,99.0391,21654.0
2019-10-30 12:10:00,109.51,109.53,109.47,109.47,1900.0,99.0391,99.0571,99.0029,99.0029,1900.0
2019-10-30 12:20:00,109.49,109.55,109.49,109.53,2447.0,99.021,99.0752,99.021,99.0571,2447.0
2019-10-30 12:30:00,109.55,109.59,109.54,109.57,4637.0,99.0752,99.1114,99.0662,99.0933,4637.0
2019-10-30 12:40:00,109.55,109.59,109.55,109.56,1648.0,99.0752,99.1114,99.0752,99.0843,1648.0
2019-10-30 12:50:00,109.55,109.58,109.54,109.57,4581.0,99.0752,99.1024,99.0662,99.0933,4581.0
2019-10-30 13:00:00,109.61,109.61,109.57,109.57,3903.0,99.1295,99.1295,99.0933,99.0933,3903.0
2019-10-30 13:10:00,109.56,109.56,109.5,109.51,1772.0,99.0843,99.0843,99.03,99.0391,1772.0
2019-10-30 13:20:00,109.51,109.55,109.5,109.53,2042.0,99.0391,99.0752,99.03,99.0571,2042.0
2019-10-30 13:30:00,109.53,109.56,109.51,109.54,5415.0,99.0571,99.0843,99.0391,99.0662,5415.0
2019-10-30 13:40:00,109.53,109.61,109.48,109.48,19778.0,99.0571,99.1295,99.0119,99.0119,19778.0
2019-10-30 13:50:00,109.49,109.52,109.37,109.37,7505.0,99.021,99.0481,98.9124,98.9124,7505.0
2019-10-30 14:00:00,109.45,109.48,109.39,109.45,5999.0,98.9848,99.0119,98.9305,98.9848,5999.0
2019-10-30 14:10:00,109.52,109.68,109.5,109.6,5574.0,99.0481,99.1928,99.03,99.1205,5574.0
2019-10-30 14:20:00,109.62,109.67,109.57,109.61,10167.0,99.1385,99.1838,99.0933,99.1295,10167.0
2019-10-30 14:30:00,109.62,109.62,109.41,109.41,2893.0,99.1385,99.1385,98.9486,98.9486,2893.0
2019-10-30 14:40:00,109.46,109.65,109.46,109.64,6077.0,98.9938,99.1657,98.9938,99.1566,6077.0
2019-10-30 14:50:00,109.72,109.85,109.71,109.81,13927.0,99.229,99.3466,99.2199,99.3104,13927.0
2019-10-30 15:00:00,109.83,109.9,109.83,109.88,3949.0,99.3285,99.3918,99.3285,99.3737,3949.0
2019-10-30 15:10:00,109.9,109.92,109.87,109.88,3626.0,99.3918,99.4099,99.3646,99.3737,3626.0
2019-10-30 15:20:00,109.9,110.08,109.89,109.98,14611.0,99.3918,99.5546,99.3827,99.4641,14611.0
2019-10-30 15:30:00,109.99,109.99,109.9,109.93,5000.0,99.4732,99.4732,99.3918,99.4189,5000.0
2019-10-30 15:40:00,109.92,109.94,109.86,109.86,13909.0,99.4099,99.4279,99.3556,99.3556,13909.0
2019-10-30 15:50:00,109.9,110.04,109.9,110.02,22489.0,99.3918,99.5184,99.3918,99.5003,22489.0
2019-10-31 09:30:00,109.79,109.79,109.57,109.57,14534.0,99.2923,99.2923,99.0933,99.0933,14534.0
2019-10-31 09:40:00,109.58,109.62,109.41,109.41,2994.0,99.1024,99.1385,98.9486,98.9486,2994.0
2019-10-31 09:50:00,109.4,109.42,109.35,109.36,4267.0,98.9396,98.9577,98.8944,98.9034,4267.0
2019-10-31 10:00:00,109.3,109.3,109.19,109.19,24505.0,98.8491,98.8491,98.7497,98.7497,24505.0
2019-10-31 10:10:00,109.19,109.2,109.03,109.1,3368.0,98.7497,98.7587,98.605,98.6683,3368.0
2019-10-31 10:20:00,109.09,109.09,108.89,108.97,56856.0,98.6592,98.6592,98.4783,98.5507,56856.0
2019-10-31 10:30:00,108.94,108.94,108.8,108.88,4467.0,98.5236,98.5236,98.3969,98.4693,4467.0
2019-10-31 10:40:00,108.88,109.02,108.87,109.01,11311.0,98.4693,98.5959,98.4603,98.5869,11311.0
2019-10-31 10:50:00,109.0,109.18,109.0,109.18,20413.0,98.5778,98.7406,98.5778,98.7406,20413.0
2019-10-31 11:00:00,109.17,109.23,109.17,109.21,4146.0,98.7316,98.7858,98.7316,98.7677,4146.0
2019-10-31 11:10:00,109.22,109.22,109.08,109.08,3103.0,98.7768,98.7768,98.6502,98.6502,3103.0
2019-10-31 11:20:00,109.09,109.13,109.06,109.09,2051.0,98.6592,98.6954,98.6321,98.6592,2051.0
2019-10-31 11:30:00,109.07,109.13,109.04,109.12,8090.0,98.6411,98.6954,98.614,98.6864,8090.0
2019-10-31 11:40:00,109.13,109.19,109.12,109.17,5536.0,98.6954,98.7497,98.6864,98.7316,5536.0
2019-10-31 11:50:00,109.19,109.23,109.18,109.19,11912.0,98.7497,98.7858,98.7406,98.7497,11912.0
2019-10-31 12:00:00,109.18,109.21,108.97,109.02,3578.0,98.7406,98.7677,98.5507,98.5959,3578.0
2019-10-31 12:10:00,109.0,109.07,108.97,108.97,4086.0,98.5778,98.6411,98.5507,98.5507,4086.0
2019-10-31 12:20:00,108.96,109.02,108.94,109.02,2200.0,98.5416,98.5959,98.5236,98.5959,2200.0
2019-10-31 12:30:00,109.0,109.02,108.93,108.97,2898.0,98.5778,98.5959,98.5145,98.5507,2898.0
2019-10-31 12:40:00,108.96,108.96,108.88,108.89,2329.0,98.5416,98.5416,98.4693,98.4783,2329.0
2019-10-31 12:50:00,108.89,108.95,108.86,108.94,3067.0,98.4783,98.5326,98.4512,98.5236,3067.0
2019-10-31 13:00:00,108.93,109.03,108.92,109.03,793.0,98.5145,98.605,98.5055,98.605,793.0
2019-10-31 13:10:00,109.04,109.05,108.95,109.0,15723.0,98.614,98.623,98.5326,98.5778,15723.0
2019-10-31 13:20:00,109.02,109.03,108.99,109.02,3653.0,98.5959,98.605,98.5688,98.5959,3653.0
2019-10-31 13:30:00,109.05,109.1,109.03,109.04,3028.0,98.623,98.6683,98.605,98.614,3028.0
2019-10-31 13:40:00,109.04,109.05,109.01,109.03,4675.0,98.614,98.623,98.5869,98.605,4675.0
2019-10-31 13:50:00,108.99,109.03,108.99,109.0,2611.0,98.5688,98.605,98.5688,98.5778,2611.0
2019-10-31 14:00:00,108.98,108.98,108.88,108.97,4583.0,98.5597,98.5597,98.4693,98.5507,4583.0
2019-10-31 14:10:00,108.96,109.0,108.92,108.92,5090.0,98.5416,98.5778,98.5055,98.5055,5090.0
2019-10-31 14:20:00,108.92,109.02,108.92,109.0,3337.0,98.5055,98.5959,98.5055,98.5778,3337.0
2019-10-31 14:30:00,108.98,109.04,108.97,108.99,3087.0,98.5597,98.614,98.5507,98.5688,3087.0
2019-10-31 14:40:00,108.97,108.97,108.87,108.96,8167.0,98.5507,98.5507,98.4603,98.5416,8167.0
2019-10-31 14:50:00,108.96,109.0,108.95,109.0,2022.0,98.5416,98.5778,98.5326,98.5778,2022.0
2019-10-31 15:00:00,109.02,109.07,108.98,109.06,5444.0,98.5959,98.6411,98.5597,98.6321,5444.0
2019-10-31 15:10:00,109.07,109.19,109.06,109.18,4391.0,98.6411,98.7497,98.6321,98.7406,4391.0
2019-10-31 15:20:00,109.18,109.18,109.1,109.11,3800.0,98.7406,98.7406,98.6683,98.6773,3800.0
2019-10-31 15:30:00,109.11,109.3,109.11,109.19,5240.0,98.6773,98.8491,98.6773,98.7497,5240.0
2019-10-31 15:40:00,109.2,109.21,109.15,109.19,23771.0,98.7587,98.7677,98.7135,98.7497,23771.0
2019-10-31 15:50:00,109.16,109.42,109.13,109.42,28610.0,98.7225,98.9577,98.6954,98.9577,28610.0
2019-11-01 09:30:00,110.0,110.15,109.99,110.13,14544.0,99.4822,99.6179,99.4732,99.5998,14544.0
2019-11-01 09:40:00,110.19,110.22,110.09,110.22,6100.0,99.654,99.6812,99.5636,99.6812,6100.0
2019-11-01 09:50:00,110.23,110.35,110.23,110.35,9491.0,99.6902,99.7987,99.6902,99.7987,9491.0
2019-11-01 10:00:00,110.33,110.56,110.21,110.51,8221.0,99.7807,99.9887,99.6721,99.9434,8221.0
2019-11-01 10:10:00,110.51,110.58,110.5,110.53,27799.0,99.9434,100.0068,99.9344,99.9615,27799.0
2019-11-01 10:20:00,110.49,110.5,110.43,110.46,10164.0,99.9254,99.9344,99.8711,99.8982,10164.0
2019-11-01 10:30:00,110.46,110.49,110.46,110.49,3431.0,99.8982,99.9254,99.8982,99.9254,3431.0
2019-11-01 10:40:00,110.52,110.52,110.47,110.49,2149.0,99.9525,99.9525,99.9073,99.9254,2149.0
2019-11-01 10:50:00,110.5,110.51,110.47,110.51,2680.0,99.9344,99.9434,99.9073,99.9434,2680.0
2019-11-01 11:00:00,110.5,110.53,110.46,110.49,3199.0,99.9344,99.9615,99.8982,99.9254,3199.0
2019-11-01 11:10:00,110.5,110.51,110.46,110.48,5260.0,99.9344,99.9434,99.8982,99.9163,5260.0
2019-11-01 11:20:00,110.48,110.5,110.45,110.46,4610.0,99.9163,99.9344,99.8892,99.8982,4610.0
2019-11-01 11:30:00,110.46,110.5,110.44,110.5,1776.0,99.8982,99.9344,99.8801,99.9344,1776.0
2019-11-01 11:40:00,110.5,110.52,110.49,110.51,2804.0,99.9344,99.9525,99.9254,99.9434,2804.0
2019-11-01 11:50:00,110.52,110.54,110.5,110.51,3805.0,99.9525,99.9706,99.9344,99.9434,3805.0
2019-11-01 12:00:00,110.51,110.51,110.49,110.49,2791.0,99.9434,99.9434,99.9254,99.9254,2791.0
2019-11-01 12:10:00,110.49,110.49,110.37,110.39,7079.0,99.9254,99.9254,99.8168,99.8349,7079.0
2019-11-01 12:20:00,110.4,110.46,110.39,110.46,3395.0,99.844,99.8982,99.8349,99.8982,3395.0
2019-11-01 12:30:00,110.46,110.51,110.46,110.49,1403.0,99.8982,99.9434,99.8982,99.9254,1403.0
2019-11-01 12:40:00,110.51,110.52,110.48,110.48,915.0,99.9434,99.9525,99.9163,99.9163,915.0
2019-11-01 12:50:00,110.47,110.49,110.44,110.44,3221.0,99.9073,99.9254,99.8801,99.8801,3221.0
2019-11-01 13:00:00,110.46,110.5,110.45,110.5,4851.0,99.8982,99.9344,99.8892,99.9344,4851.0
2019-11-01 13:10:00,110.49,110.59,110.49,110.58,2921.0,99.9254,100.0158,99.9254,100.0068,2921.0
2019-11-01 13:20:00,110.58,110.61,110.57,110.61,3421.0,100.0068,100.0339,99.9977,100.0339,3421.0
2019-11-01 13:30:00,110.61,110.62,110.59,110.62,11178.0,100.0339,100.0429,100.0158,100.0429,11178.0
2019-11-01 13:40:00,110.64,110.7,110.62,110.69,5366.0,100.061,100.1153,100.0429,100.1062,5366.0
2019-11-01 13:50:00,110.68,110.69,110.64,110.67,12011.0,100.0972,100.1062,100.061,100.0881,12011.0
2019-11-01 14:00:00,110.67,110.67,110.63,110.64,11024.0,100.0881,100.0881,100.052,100.061,11024.0
2019-11-01 14:10:00,110.64,110.68,110.64,110.65,6781.0,100.061,100.0972,100.061,100.0701,6781.0
2019-11-01 14:20:00,110.63,110.64,110.59,110.63,5969.0,100.052,100.061,100.0158,100.052,5969.0
2019-11-01 14:30:00,110.64,110.66,110.63,110.65,11753.0,100.061,100.0791,100.052,100.0701,11753.0
2019-11-01 14:40:00,110.64,110.66,110.63,110.64,3929.0,100.061,100.0791,100.052,100.061,3929.0
2019-11-01 14:50:00,110.65,110.67,110.62,110.66,6027.0,100.0701,100.0881,100.0429,100.0791,6027.0
2019-11-01 15:00:00,110.65,110.66,110.62,110.63,11432.0,100.0701,100.0791,100.0429,100.052,11432.0
2019-11-01 15:10:00,110.63,110.69,110.61,110.66,7783.0,100.052,100.1062,100.0339,100.0791,7783.0
2019-11-01 15:20:00,110.65,110.65,110.55,110.63,19545.0,100.0701,100.0701,99.9796,100.052,19545.0
2019-11-01 15:30:00,110.65,110.71,110.65,110.69,17077.0,100.0701,100.1243,100.0701,100.1062,17077.0
2019-11-01 15:40:00,110.7,110.72,110.58,110.6,16107.0,100.1153,100.1334,100.0068,100.0248,16107.0
2019-11-01 15:50:00,110.6,110.78,110.56,110.78,17304.0,100.0248,100.1876,99.9887,100.1876,17304.0
2019-11-04 09:30:00,111.33,111.43,111.21,111.3,37455.0,100.685,100.7755,100.5765,100.6579,37455.0
2019-11-04 09:40:00,111.27,111.38,111.27,111.34,7364.0,100.6308,100.7303,100.6308,100.6941,7364.0
2019-11-04 09:50:00,111.33,111.33,111.25,111.27,9027.0,100.685,100.685,100.6127,100.6308,9027.0
2019-11-04 10:00:00,111.28,111.28,111.18,111.25,4256.0,100.6398,100.6398,100.5494,100.6127,4256.0
2019-11-04 10:10:00,111.26,111.26,111.21,111.26,2607.0,100.6217,100.6217,100.5765,100.6217,2607.0
2019-11-04 10:20:00,111.26,111.34,111.26,111.34,2019.0,100.6217,100.6941,100.6217,100.6941,2019.0
2019-11-04 10:30:00,111.35,111.38,111.31,111.32,25844.0,100.7031,100.7303,100.667,100.676,25844.0
2019-11-04 10:40:00,111.36,111.37,111.31,111.34,2850.0,100.7122,100.7212,100.667,100.6941,2850.0
2019-11-04 10:50:00,111.35,111.35,111.26,111.33,8961.0,100.7031,100.7031,100.6217,100.685,8961.0
2019-11-04 11:00:00,111.34,111.46,111.33,111.46,8695.0,100.6941,100.8026,100.685,100.8026,8695.0
2019-11-04 11:10:00,111.47,111.49,111.44,111.45,13608.0,100.8117,100.8297,100.7845,100.7936,13608.0
2019-11-04 11:20:00,111.46,111.47,111.42,111.43,17098.0,100.8026,100.8117,100.7664,100.7755,17098.0
2019-11-04 11:30:00,111.43,111.44,111.41,111.41,12063.0,100.7755,100.7845,100.7574,100.7574,12063.0
2019-11-04 11:40:00,111.41,111.42,111.36,111.38,6694.0,100.7574,100.7664,100.7122,100.7303,6694.0
2019-11-04 11:50:00,111.38,111.41,111.33,111.34,3995.0,100.7303,100.7574,100.685,100.6941,3995.0
2019-11-04 12:00:00,111.34,111.38,111.31,111.37,7402.0,100.6941,100.7303,100.667,100.7212,7402.0
2019-11-04 12:10:00,111.38,111.4,111.38,111.39,1614.0,100.7303,100.7483,100.7303,100.7393,1614.0
2019-11-04 12:20:00,111.39,111.41,111.33,111.34,21680.0,100.7393,100.7574,100.685,100.6941,21680.0
2019-11-04 12:30:00,111.34,111.35,111.29,111.3,22312.0,100.6941,100.7031,100.6489,100.6579,22312.0
2019-11-04 12:40:00,111.31,111.36,111.28,111.33,5129.0,100.667,100.7122,100.6398,100.685,5129.0
2019-11-04 12:50:00,111.33,111.4,111.32,111.38,6289.0,100.685,100.7483,100.676,100.7303,6289.0
2019-11-04 13:00:00,111.39,111.4,111.36,111.37,3643.0,100.7393,100.7483,100.7122,100.7212,3643.0
2019-11-04 13:10:00,111.37,111.4,111.35,111.39,10798.0,100.7212,100.7483,100.7031,100.7393,10798.0
2019-11-04 13:20:00,111.39,111.43,111.38,111.41,5820.0,100.7393,100.7755,100.7303,100.7574,5820.0
2019-11-04 13:30:00,111.42,111.44,111.38,111.39,5101.0,100.7664,100.7845,100.7303,100.7393,5101.0
2019-11-04 13:40:00,111.4,111.45,111.39,111.43,3491.0,100.7483,100.7936,100.7393,100.7755,3491.0
2019-11-04 13:50:00,111.44,111.45,111.42,111.43,2194.0,100.7845,100.7936,100.7664,100.7755,2194.0
2019-11-04 14:00:00,111.43,111.45,111.36,111.37,6838.0,100.7755,100.7936,100.7122,100.7212,6838.0
2019-11-04 14:10:00,111.37,111.39,111.36,111.38,5143.0,100.7212,100.7393,100.7122,100.7303,5143.0
2019-11-04 14:20:00,111.39,111.45,111.39,111.45,1824.0,100.7393,100.7936,100.7393,100.7936,1824.0
2019-11-04 14:30:00,111.43,111.46,111.43,111.44,4018.0,100.7755,100.8026,100.7755,100.7845,4018.0
2019-11-04 14:40:00,111.44,111.45,111.4,111.41,3067.0,100.7845,100.7936,100.7483,100.7574,3067.0
2019-11-04 14:50:00,111.39,111.4,111.36,111.39,6621.0,100.7393,100.7483,100.7122,100.7393,6621.0
2019-11-04 15:00:00,111.4,111.4,111.35,111.36,5826.0,100.7483,100.7483,100.7031,100.7122,5826.0
2019-11-04 15:10:00,111.35,111.36,111.26,111.31,3518.0,100.7031,100.7122,100.6217,100.667,3518.0
2019-11-04 15:20:00,111.3,111.36,111.27,111.28,23648.0,100.6579,100.7122,100.6308,100.6398,23648.0
2019-11-04 15:30:00,111.27,111.32,111.26,111.26,9561.0,100.6308,100.676,100.6217,100.6217,9561.0
2019-11-04 15:40:00,111.31,111.36,111.31,111.36,2799.0,100.667,100.7122,100.667,100.7122,2799.0
2019-11-04 15:50:00,111.37,111.45,111.36,111.41,10573.0,100.7212,100.7936,100.7122,100.7574,10573.0
2019-11-05 09:30:00,111.51,111.7,111.51,111.65,29907.0,100.8478,101.0197,100.8478,100.9744,29907.0
2019-11-05 09:40:00,111.67,111.7,111.62,111.65,3263.0,100.9925,101.0197,100.9473,100.9744,3263.0
2019-11-05 09:50:00,111.7,111.74,111.7,111.7,6644.0,101.0197,101.0558,101.0197,101.0197,6644.0
2019-11-05 10:00:00,111.71,111.94,111.71,111.84,18002.0,101.0287,101.2367,101.0287,101.1463,18002.0
2019-11-05 10:10:00,111.66,111.68,111.58,111.66,9660.0,100.9835,101.0016,100.9111,100.9835,9660.0
2019-11-05 10:20:00,111.67,111.67,111.49,111.49,42517.0,100.9925,100.9925,100.8297,100.8297,42517.0
2019-11-05 10:30:00,111.52,111.59,111.52,111.57,10104.0,100.8569,100.9202,100.8569,100.9021,10104.0
2019-11-05 10:40:00,111.55,111.56,111.43,111.43,4739.0,100.884,100.893,100.7755,100.7755,4739.0
2019-11-05 10:50:00,111.45,111.52,111.45,111.51,985.0,100.7936,100.8569,100.7936,100.8478,985.0
2019-11-05 11:00:00,111.53,111.6,111.53,111.57,11044.0,100.8659,100.9292,100.8659,100.9021,11044.0
2019-11-05 11:10:00,111.57,111.62,111.55,111.58,10344.0,100.9021,100.9473,100.884,100.9111,10344.0
2019-11-05 11:20:00,111.58,111.58,111.47,111.5,3030.0,100.9111,100.9111,100.8117,100.8388,3030.0
2019-11-05 11:30:00,111.5,111.57,111.49,111.51,6182.0,100.8388,100.9021,100.8297,100.8478,6182.0
2019-11-05 11:40:00,111.5,111.5,111.42,111.44,2691.0,100.8388,100.8388,100.7664,100.7845,2691.0
2019-11-05 11:50:00,111.39,111.44,111.38,111.44,7860.0,100.7393,100.7845,100.7303,100.7845,7860.0
2019-11-05 12:00:00,111.44,111.45,111.4,111.42,13930.0,100.7845,100.7936,100.7483,100.7664,13930.0
2019-11-05 12:10:00,111.39,111.41,111.36,111.36,1709.0,100.7393,100.7574,100.7122,100.7122,1709.0
2019-11-05 12:20:00,111.37,111.37,111.3,111.31,4890.0,100.7212,100.7212,100.6579,100.667,4890.0
2019-11-05 12:30:00,111.27,111.28,111.23,111.28,3435.0,100.6308,100.6398,100.5946,100.6398,3435.0
2019-11-05 12:40:00,111.28,111.38,111.28,111.38,2311.0,100.6398,100.7303,100.6398,100.7303,2311.0
2019-11-05 12:50:00,111.4,111.46,111.4,111.45,4815.0,100.7483,100.8026,100.7483,100.7936,4815.0
2019-11-05 13:00:00,111.42,111.43,111.4,111.42,5551.0,100.7664,100.7755,100.7483,100.7664,5551.0
2019-11-05 13:10:00,111.43,111.48,111.43,111.45,2911.0,100.7755,100.8207,100.7755,100.7936,2911.0
2019-11-05 13:20:00,111.45,111.46,111.41,111.44,4340.0,100.7936,100.8026,100.7574,100.7845,4340.0
2019-11-05 13:30:00,111.44,111.47,111.44,111.45,1426.0,100.7845,100.8117,100.7845,100.7936,1426.0
2019-11-05 13:40:00,111.46,111.48,111.42,111.42,6609.0,100.8026,100.8207,100.7664,100.7664,6609.0
2019-11-05 13:50:00,111.44,111.49,111.44,111.46,2468.0,100.7845,100.8297,100.7845,100.8026,2468.0
2019-11-05 14:00:00,111.45,111.49,111.43,111.49,2895.0,100.7936,100.8297,100.7755,100.8297,2895.0
2019-11-05 14:10:00,111.5,111.54,111.5,111.53,4087.0,100.8388,100.875,100.8388,100.8659,4087.0
2019-11-05 14:20:00,111.53,111.53,111.48,111.48,2975.0,100.8659,100.8659,100.8207,100.8207,2975.0
2019-11-05 14:30:00,111.49,111.5,111.45,111.46,3865.0,100.8297,100.8388,100.7936,100.8026,3865.0
2019-11-05 14:40:00,111.45,111.48,111.45,111.47,3009.0,100.7936,100.8207,100.7936,100.8117,3009.0
2019-11-05 14:50:00,111.47,111.49,111.46,111.48,6429.0,100.8117,100.8297,100.8026,100.8207,6429.0
2019-11-05 15:00:00,111.45,111.47,111.43,111.46,3087.0,100.7936,100.8117,100.7755,100.8026,3087.0
2019-11-05 15:10:00,111.45,111.45,111.39,111.4,6496.0,100.7936,100.7936,100.7393,100.7483,6496.0
2019-11-05 15:20:00,111.4,111.44,111.39,111.4,13288.0,100.7483,100.7845,100.7393,100.7483,13288.0
2019-11-05 15:30:00,111.42,111.46,111.35,111.46,5434.0,100.7664,100.8026,100.7031,100.8026,5434.0
2019-11-05 15:40:00,111.48,111.49,111.4,111.41,13052.0,100.8207,100.8297,100.7483,100.7574,13052.0
2019-11-05 15:50:00,111.4,111.44,111.35,111.4,27109.0,100.7483,100.7845,100.7031,100.7483,27109.0
2019-11-06 09:30:00,111.44,111.44,111.0,111.07,31067.0,100.7845,100.7845,100.3866,100.4499,31067.0
2019-11-06 09:40:00,111.09,111.17,111.04,111.09,4559.0,100.468,100.5403,100.4228,100.468,4559.0
2019-11-06 09:50:00,111.14,111.3,111.14,111.3,4566.0,100.5132,100.6579,100.5132,100.6579,4566.0
2019-11-06 10:00:00,111.29,111.36,111.29,111.33,4106.0,100.6489,100.7122,100.6489,100.685,4106.0
2019-11-06 10:10:00,111.36,111.43,111.34,111.35,6001.0,100.7122,100.7755,100.6941,100.7031,6001.0
2019-11-06 10:20:00,111.35,111.37,111.27,111.28,3961.0,100.7031,100.7212,100.6308,100.6398,3961.0
2019-11-06 10:30:00,111.28,111.28,111.2,111.23,3504.0,100.6398,100.6398,100.5675,100.5946,3504.0
2019-11-06 10:40:00,111.24,111.3,111.22,111.24,11550.0,100.6036,100.6579,100.5856,100.6036,11550.0
2019-11-06 10:50:00,111.23,111.23,111.21,111.23,1030.0,100.5946,100.5946,100.5765,100.5946,1030.0
2019-11-06 11:00:00,111.25,111.33,111.25,111.31,6886.0,100.6127,100.685,100.6127,100.667,6886.0
2019-11-06 11:10:00,111.31,111.32,111.22,111.27,3836.0,100.667,100.676,100.5856,100.6308,3836.0
2019-11-06 11:20:00,111.27,111.27,111.23,111.26,2114.0,100.6308,100.6308,100.5946,100.6217,2114.0
2019-11-06 11:30:00,111.25,111.34,111.25,111.32,21494.0,100.6127,100.6941,100.6127,100.676,21494.0
2019-11-06 11:40:00,111.31,111.4,110.99,111.07,47267.0,100.667,100.7483,100.3775,100.4499,47267.0
2019-11-06 11:50:00,111.07,111.08,110.95,111.05,23512.0,100.4499,100.4589,100.3414,100.4318,23512.0
2019-11-06 12:00:00,111.03,111.13,111.03,111.12,7572.0,100.4137,100.5042,100.4137,100.4951,7572.0
2019-11-06 12:10:00,111.09,111.1,111.05,111.05,31903.0,100.468,100.477,100.4318,100.4318,31903.0
2019-11-06 12:20:00,111.07,111.07,110.99,110.99,4449.0,100.4499,100.4499,100.3775,100.3775,4449.0
2019-11-06 12:30:00,111.0,111.06,110.99,111.06,5826.0,100.3866,100.4409,100.3775,100.4409,5826.0
2019-11-06 12:40:00,111.06,111.06,110.99,111.01,7714.0,100.4409,100.4409,100.3775,100.3956,7714.0
2019-11-06 12:50:00,111.0,111.04,110.97,111.04,29521.0,100.3866,100.4228,100.3595,100.4228,29521.0
2019-11-06 13:00:00,111.07,111.07,110.98,110.99,8552.0,100.4499,100.4499,100.3685,100.3775,8552.0
2019-11-06 13:10:00,111.0,111.09,111.0,111.08,2994.0,100.3866,100.468,100.3866,100.4589,2994.0
2019-11-06 13:20:00,111.14,111.18,111.13,111.16,2915.0,100.5132,100.5494,100.5042,100.5313,2915.0
2019-11-06 13:30:00,111.16,111.18,111.14,111.18,5796.0,100.5313,100.5494,100.5132,100.5494,5796.0
2019-11-06 13:40:00,111.19,111.22,111.18,111.19,4996.0,100.5584,100.5856,100.5494,100.5584,4996.0
2019-11-06 13:50:00,111.21,111.31,111.2,111.29,6607.0,100.5765,100.667,100.5675,100.6489,6607.0
2019-11-06 14:00:00,111.3,111.32,111.28,111.3,1215.0,100.6579,100.676,100.6398,100.6579,1215.0
2019-11-06 14:10:00,111.29,111.3,111.25,111.27,1492.0,100.6489,100.6579,100.6127,100.6308,1492.0
2019-11-06 14:20:00,111.28,111.29,111.22,111.25,5843.0,100.6398,100.6489,100.5856,100.6127,5843.0
2019-11-06 14:30:00,111.27,111.28,111.2,111.21,178529.0,100.6308,100.6398,100.5675,100.5765,178529.0
2019-11-06 14:40:00,111.21,111.28,111.2,111.27,58008.0,100.5765,100.6398,100.5675,100.6308,58008.0
2019-11-06 14:50:00,111.28,111.29,111.24,111.24,6378.0,100.6398,100.6489,100.6036,100.6036,6378.0
2019-11-06 15:00:00,111.25,111.26,111.22,111.22,5160.0,100.6127,100.6217,100.5856,100.5856,5160.0
2019-11-06 15:10:00,111.23,111.29,111.22,111.29,11158.0,100.5946,100.6489,100.5856,100.6489,11158.0
2019-11-06 15:20:00,111.3,111.33,111.28,111.28,4513.0,100.6579,100.685,100.6398,100.6398,4513.0
2019-11-06 15:30:00,111.25,111.28,111.21,111.28,10713.0,100.6127,100.6398,100.5765,100.6398,10713.0
2019-11-06 15:40:00,111.26,111.26,111.22,111.25,3028.0,100.6217,100.6217,100.5856,100.6127,3028.0
2019-11-06 15:50:00,111.27,111.32,111.26,111.31,14072.0,100.6308,100.676,100.6217,100.667,14072.0
2019-11-07 09:30:00,111.83,112.05,111.83,112.02,16225.0,101.1372,101.3362,101.1372,101.3091,16225.0
2019-11-07 09:40:00,112.1,112.16,111.95,111.98,2201.0,101.3814,101.4357,101.2458,101.2729,2201.0
2019-11-07 09:50:00,111.92,111.99,111.91,111.95,5701.0,101.2186,101.2819,101.2096,101.2458,5701.0
2019-11-07 10:00:00,111.95,111.95,111.78,111.79,8276.0,101.2458,101.2458,101.092,101.1011,8276.0
2019-11-07 10:10:00,111.79,111.91,111.77,111.91,69362.0,101.1011,101.2096,101.083,101.2096,69362.0
2019-11-07 10:20:00,111.89,111.9,111.83,111.85,1434.0,101.1915,101.2005,101.1372,101.1553,1434.0
2019-11-07 10:30:00,111.84,111.92,111.84,111.88,5560.0,101.1463,101.2186,101.1463,101.1825,5560.0
2019-11-07 10:40:00,111.89,111.91,111.85,111.87,11957.0,101.1915,101.2096,101.1553,101.1734,11957.0
2019-11-07 10:50:00,111.9,111.98,111.88,111.95,5124.0,101.2005,101.2729,101.1825,101.2458,5124.0
2019-11-07 11:00:00,111.92,111.92,111.81,111.81,4552.0,101.2186,101.2186,101.1191,101.1191,4552.0
2019-11-07 11:10:00,111.81,111.87,111.81,111.85,6806.0,101.1191,101.1734,101.1191,101.1553,6806.0
2019-11-07 11:20:00,111.86,111.87,111.8,111.82,7220.0,101.1644,101.1734,101.1101,101.1282,7220.0
2019-11-07 11:30:00,111.81,111.85,111.8,111.82,6025.0,101.1191,101.1553,101.1101,101.1282,6025.0
2019-11-07 11:40:00,111.78,111.8,111.77,111.79,8766.0,101.092,101.1101,101.083,101.1011,8766.0
2019-11-07 11:50:00,111.78,111.98,111.72,111.96,19713.0,101.092,101.2729,101.0377,101.2548,19713.0
2019-11-07 12:00:00,111.98,111.98,111.83,111.87,7338.0,101.2729,101.2729,101.1372,101.1734,7338.0
2019-11-07 12:10:00,111.9,111.92,111.84,111.85,2826.0,101.2005,101.2186,101.1463,101.1553,2826.0
2019-11-07 12:20:00,111.87,111.88,111.83,111.88,5882.0,101.1734,101.1825,101.1372,101.1825,5882.0
2019-11-07 12:30:00,111.86,111.86,111.82,111.84,27266.0,101.1644,101.1644,101.1282,101.1463,27266.0
2019-11-07 12:40:00,111.86,111.86,111.78,111.83,4213.0,101.1644,101.1644,101.092,101.1372,4213.0
2019-11-07 12:50:00,111.82,111.86,111.8,111.85,3226.0,101.1282,101.1644,101.1101,101.1553,3226.0
2019-11-07 13:00:00,111.84,111.85,111.75,111.77,4419.0,101.1463,101.1553,101.0649,101.083,4419.0
2019-11-07 13:10:00,111.77,111.8,111.74,111.76,141108.0,101.083,101.1101,101.0558,101.0739,141108.0
2019-11-07 13:20:00,111.75,111.76,111.72,111.73,8525.0,101.0649,101.0739,101.0377,101.0468,8525.0
2019-11-07 13:30:00,111.69,111.7,111.64,111.68,6052.0,101.0106,101.0197,100.9654,101.0016,6052.0
2019-11-07 13:40:00,111.68,111.7,111.67,111.67,4118.0,101.0016,101.0197,100.9925,100.9925,4118.0
2019-11-07 13:50:00,111.7,111.72,111.68,111.68,1328.0,101.0197,101.0377,101.0016,101.0016,1328.0
2019-11-07 14:00:00,111.72,111.77,111.72,111.76,6151.0,101.0377,101.083,101.0377,101.0739,6151.0
2019-11-07 14:10:00,111.76,111.8,111.76,111.8,4807.0,101.0739,101.1101,101.0739,101.1101,4807.0
2019-11-07 14:20:00,111.8,111.8,111.75,111.75,5249.0,101.1101,101.1101,101.0649,101.0649,5249.0
2019-11-07 14:30:00,111.75,111.76,111.68,111.71,8995.0,101.0649,101.0739,101.0016,101.0287,8995.0
2019-11-07 14:40:00,111.7,111.74,111.43,111.57,31177.0,101.0197,101.0558,100.7755,100.9021,31177.0
2019-11-07 14:50:00,111.53,111.61,111.53,111.58,1436.0,100.8659,100.9383,100.8659,100.9111,1436.0
2019-11-07 15:00:00,111.61,111.66,111.6,111.63,2374.0,100.9383,100.9835,100.9292,100.9564,2374.0
2019-11-07 15:10:00,111.61,111.63,111.49,111.51,12479.0,100.9383,100.9564,100.8297,100.8478,12479.0
2019-11-07 15:20:00,111.48,111.52,111.42,111.52,9345.0,100.8207,100.8569,100.7664,100.8569,9345.0
2019-11-07 15:30:00,111.52,111.55,111.49,111.51,14509.0,100.8569,100.884,100.8297,100.8478,14509.0
2019-11-07 15:40:00,111.49,111.53,111.38,111.52,14088.0,100.8297,100.8659,100.7303,100.8569,14088.0
2019-11-07 15:50:00,111.53,111.57,111.43,111.57,20323.0,100.8659,100.9021,100.7755,100.9021,20323.0
2019-11-08 09:30:00,111.36,111.43,111.22,111.36,15040.0,100.7122,100.7755,100.5856,100.7122,15040.0
2019-11-08 09:40:00,111.32,111.44,111.3,111.41,5809.0,100.676,100.7845,100.6579,100.7574,5809.0
2019-11-08 09:50:00,111.46,111.46,111.08,111.08,24603.0,100.8026,100.8026,100.4589,100.4589,24603.0
2019-11-08 10:00:00,111.12,111.24,111.0,111.24,9966.0,100.4951,100.6036,100.3866,100.6036,9966.0
2019-11-08 10:10:00,111.21,111.42,111.21,111.42,11043.0,100.5765,100.7664,100.5765,100.7664,11043.0
2019-11-08 10:20:00,111.42,111.47,111.38,111.43,3556.0,100.7664,100.8117,100.7303,100.7755,3556.0
2019-11-08 10:30:00,111.46,111.46,111.38,111.43,16342.0,100.8026,100.8026,100.7303,100.7755,16342.0
2019-11-08 10:40:00,111.43,111.53,111.4,111.51,3896.0,100.7755,100.8659,100.7483,100.8478,3896.0
2019-11-08 10:50:00,111.5,111.53,111.47,111.5,11964.0,100.8388,100.8659,100.8117,100.8388,11964.0
2019-11-08 11:00:00,111.47,111.55,111.46,111.47,13905.0,100.8117,100.884,100.8026,100.8117,13905.0
2019-11-08 11:10:00,111.48,111.51,111.4,111.42,3055.0,100.8207,100.8478,100.7483,100.7664,3055.0
2019-11-08 11:20:00,111.4,111.4,111.37,111.39,5087.0,100.7483,100.7483,100.7212,100.7393,5087.0
2019-11-08 11:30:00,111.39,111.54,111.39,111.54,3813.0,100.7393,100.875,100.7393,100.875,3813.0
2019-11-08 11:40:00,111.54,111.6,111.52,111.59,4184.0,100.875,100.9292,100.8569,100.9202,4184.0
2019-11-08 11:50:00,111.57,111.61,111.57,111.59,3465.0,100.9021,100.9383,100.9021,100.9202,3465.0
2019-11-08 12:00:00,111.6,111.61,111.58,111.58,9351.0,100.9292,100.9383,100.9111,100.9111,9351.0
2019-11-08 12:10:00,111.61,111.63,111.59,111.6,1649.0,100.9383,100.9564,100.9202,100.9292,1649.0
2019-11-08 12:20:00,111.61,111.61,111.57,111.6,878.0,100.9383,100.9383,100.9021,100.9292,878.0
2019-11-08 12:30:00,111.6,111.6,111.57,111.6,1999.0,100.9292,100.9292,100.9021,100.9292,1999.0
2019-11-08 12:40:00,111.6,111.61,111.57,111.58,2075.0,100.9292,100.9383,100.9021,100.9111,2075.0
2019-11-08 12:50:00,111.59,111.6,111.57,111.59,4824.0,100.9202,100.9292,100.9021,100.9202,4824.0
2019-11-08 13:00:00,111.58,111.6,111.56,111.57,22146.0,100.9111,100.9292,100.893,100.9021,22146.0
2019-11-08 13:10:00,111.55,111.59,111.55,111.56,7574.0,100.884,100.9202,100.884,100.893,7574.0
2019-11-08 13:20:00,111.55,111.57,111.53,111.56,12302.0,100.884,100.9021,100.8659,100.893,12302.0
2019-11-08 13:30:00,111.57,111.58,111.55,111.58,3085.0,100.9021,100.9111,100.884,100.9111,3085.0
2019-11-08 13:40:00,111.58,111.6,111.58,111.6,2075.0,100.9111,100.9292,100.9111,100.9292,2075.0
2019-11-08 13:50:00,111.6,111.6,111.54,111.55,4175.0,100.9292,100.9292,100.875,100.884,4175.0
2019-11-08 14:00:00,111.54,111.56,111.52,111.54,6249.0,100.875,100.893,100.8569,100.875,6249.0
2019-11-08 14:10:00,111.53,111.55,111.52,111.52,2499.0,100.8659,100.884,100.8569,100.8569,2499.0
2019-11-08 14:20:00,111.54,111.54,111.52,111.53,5595.0,100.875,100.875,100.8569,100.8659,5595.0
2019-11-08 14:30:00,111.54,111.56,111.53,111.56,2716.0,100.875,100.893,100.8659,100.893,2716.0
2019-11-08 14:40:00,111.56,111.59,111.56,111.57,2733.0,100.893,100.9202,100.893,100.9021,2733.0
2019-11-08 14:50:00,111.57,111.6,111.56,111.6,1181.0,100.9021,100.9292,100.893,100.9292,1181.0
2019-11-08 15:00:00,111.6,111.62,111.6,111.6,6207.0,100.9292,100.9473,100.9292,100.9292,6207.0
2019-11-08 15:10:00,111.62,111.65,111.62,111.64,3410.0,100.9473,100.9744,100.9473,100.9654,3410.0
2019-11-08 15:20:00,111.65,111.68,111.65,111.67,5659.0,100.9744,101.0016,100.9744,100.9925,5659.0
2019-11-08 15:30:00,111.67,111.72,111.67,111.68,2647.0,100.9925,101.0377,100.9925,101.0016,2647.0
2019-11-08 15:40:00,111.68,111.7,111.63,111.64,7962.0,101.0016,101.0197,100.9564,100.9654,7962.0
2019-11-08 15:50:00,111.67,111.8,111.67,111.8,13527.0,100.9925,101.1101,100.9925,101.1101,13527.0
2019-11-11 09:30:00,111.23,111.45,111.11,111.24,15219.0,100.5946,100.7936,100.4861,100.6036,15219.0
2019-11-11 09:40:00,111.25,111.42,111.21,111.41,8919.0,100.6127,100.7664,100.5765,100.7574,8919.0
2019-11-11 09:50:00,111.41,111.43,111.38,111.41,2761.0,100.7574,100.7755,100.7303,100.7574,2761.0
2019-11-11 10:00:00,111.41,111.46,111.4,111.45,1582.0,100.7574,100.8026,100.7483,100.7936,1582.0
2019-11-11 10:10:00,111.46,111.52,111.46,111.52,1314.0,100.8026,100.8569,100.8026,100.8569,1314.0
2019-11-11 10:20:00,111.52,111.58,111.52,111.57,4608.0,100.8569,100.9111,100.8569,100.9021,4608.0
2019-11-11 10:30:00,111.56,111.56,111.49,111.51,1701.0,100.893,100.893,100.8297,100.8478,1701.0
2019-11-11 10:40:00,111.48,111.5,111.45,111.47,2127.0,100.8207,100.8388,100.7936,100.8117,2127.0
2019-11-11 10:50:00,111.47,111.49,111.44,111.44,2658.0,100.8117,100.8297,100.7845,100.7845,2658.0
2019-11-11 11:00:00,111.45,111.49,111.43,111.45,2609.0,100.7936,100.8297,100.7755,100.7936,2609.0
2019-11-11 11:10:00,111.45,111.45,111.39,111.39,3477.0,100.7936,100.7936,100.7393,100.7393,3477.0
2019-11-11 11:20:00,111.38,111.4,111.36,111.38,2866.0,100.7303,100.7483,100.7122,100.7303,2866.0
2019-11-11 11:30:00,111.39,111.42,111.36,111.42,2141.0,100.7393,100.7664,100.7122,100.7664,2141.0
2019-11-11 11:40:00,111.43,111.46,111.42,111.45,5822.0,100.7755,100.8026,100.7664,100.7936,5822.0
2019-11-11 11:50:00,111.43,111.5,111.42,111.49,5114.0,100.7755,100.8388,100.7664,100.8297,5114.0
2019-11-11 12:00:00,111.5,111.5,111.46,111.47,2290.0,100.8388,100.8388,100.8026,100.8117,2290.0
2019-11-11 12:10:00,111.47,111.49,111.46,111.49,3255.0,100.8117,100.8297,100.8026,100.8297,3255.0
2019-11-11 12:20:00,111.48,111.54,111.47,111.53,3788.0,100.8207,100.875,100.8117,100.8659,3788.0
2019-11-11 12:30:00,111.52,111.54,111.51,111.52,3526.0,100.8569,100.875,100.8478,100.8569,3526.0
2019-11-11 12:40:00,111.52,111.53,111.5,111.53,65920.0,100.8569,100.8659,100.8388,100.8659,65920.0
2019-11-11 12:50:00,111.52,111.53,111.48,111.51,81519.0,100.8569,100.8659,100.8207,100.8478,81519.0
2019-11-11 13:00:00,111.5,111.53,111.5,111.52,3002.0,100.8388,100.8659,100.8388,100.8569,3002.0
2019-11-11 13:10:00,111.53,111.54,111.51,111.52,4707.0,100.8659,100.875,100.8478,100.8569,4707.0
2019-11-11 13:20:00,111.54,111.54,111.52,111.54,2969.0,100.875,100.875,100.8569,100.875,2969.0
2019-11-11 13:30:00,111.55,111.58,111.54,111.57,44251.0,100.884,100.9111,100.875,100.9021,44251.0
2019-11-11 13:40:00,111.58,111.6,111.57,111.58,2124.0,100.9111,100.9292,100.9021,100.9111,2124.0
2019-11-11 13:50:00,111.59,111.59,111.56,111.58,10071.0,100.9202,100.9202,100.893,100.9111,10071.0
2019-11-11 14:00:00,111.6,111.6,111.57,111.59,3846.0,100.9292,100.9292,100.9021,100.9202,3846.0
2019-11-11 14:10:00,111.58,111.59,111.57,111.58,3258.0,100.9111,100.9202,100.9021,100.9111,3258.0
2019-11-11 14:20:00,111.58,111.59,111.56,111.57,1533.0,100.9111,100.9202,100.893,100.9021,1533.0
2019-11-11 14:30:00,111.56,111.57,111.54,111.55,22569.0,100.893,100.9021,100.875,100.884,22569.0
2019-11-11 14:40:00,111.55,111.56,111.54,111.56,11843.0,100.884,100.893,100.875,100.893,11843.0
2019-11-11 14:50:00,111.55,111.57,111.54,111.55,5150.0,100.884,100.9021,100.875,100.884,5150.0
2019-11-11 15:00:00,111.55,111.58,111.55,111.56,4013.0,100.884,100.9111,100.884,100.893,4013.0
2019-11-11 15:10:00,111.56,111.57,111.53,111.54,3508.0,100.893,100.9021,100.8659,100.875,3508.0
2019-11-11 15:20:00,111.53,111.54,111.51,111.53,8303.0,100.8659,100.875,100.8478,100.8659,8303.0
2019-11-11 15:30:00,111.53,111.54,111.48,111.49,3504.0,100.8659,100.875,100.8207,100.8297,3504.0
2019-11-11 15:40:00,111.49,111.5,111.46,111.47,2495.0,100.8297,100.8388,100.8026,100.8117,2495.0
2019-11-11 15:50:00,111.48,111.52,111.43,111.51,7272.0,100.8207,100.8569,100.7755,100.8478,7272.0
2019-11-12 09:30:00,111.6,111.7,111.53,111.62,8459.0,100.9292,101.0197,100.8659,100.9473,8459.0
2019-11-12 09:40:00,111.57,111.74,111.57,111.74,3522.0,100.9021,101.0558,100.9021,101.0558,3522.0
2019-11-12 09:50:00,111.78,111.83,111.76,111.82,28012.0,101.092,101.1372,101.0739,101.1282,28012.0
2019-11-12 10:00:00,111.83,111.89,111.8,111.89,6186.0,101.1372,101.1915,101.1101,101.1915,6186.0
2019-11-12 10:10:00,111.86,111.91,111.86,111.9,1891.0,101.1644,101.2096,101.1644,101.2005,1891.0
2019-11-12 10:20:00,111.91,112.01,111.91,111.99,4454.0,101.2096,101.3,101.2096,101.2819,4454.0
2019-11-12 10:30:00,111.98,112.05,111.98,112.02,3479.0,101.2729,101.3362,101.2729,101.3091,3479.0
2019-11-12 10:40:00,112.04,112.06,112.0,112.03,8450.0,101.3272,101.3452,101.291,101.3181,8450.0
2019-11-12 10:50:00,112.05,112.05,111.95,111.96,851.0,101.3362,101.3362,101.2458,101.2548,851.0
2019-11-12 11:00:00,111.97,111.98,111.94,111.97,4355.0,101.2638,101.2729,101.2367,101.2638,4355.0
2019-11-12 11:10:00,111.98,111.99,111.94,111.96,2238.0,101.2729,101.2819,101.2367,101.2548,2238.0
2019-11-12 11:20:00,111.96,111.96,111.89,111.9,2958.0,101.2548,101.2548,101.1915,101.2005,2958.0
2019-11-12 11:30:00,111.89,111.9,111.83,111.86,2627.0,101.1915,101.2005,101.1372,101.1644,2627.0
2019-11-12 11:40:00,111.84,111.85,111.8,111.82,5053.0,101.1463,101.1553,101.1101,101.1282,5053.0
2019-11-12 11:50:00,111.78,111.78,111.7,111.71,1266.0,101.092,101.092,101.0197,101.0287,1266.0
2019-11-12 12:00:00,111.66,111.71,111.66,111.7,996.0,100.9835,101.0287,100.9835,101.0197,996.0
2019-11-12 12:10:00,111.71,111.8,111.7,111.72,2155.0,101.0287,101.1101,101.0197,101.0377,2155.0
2019-11-12 12:20:00,111.67,111.69,111.66,111.69,1620.0,100.9925,101.0106,100.9835,101.0106,1620.0
2019-11-12 12:30:00,111.69,111.72,111.67,111.71,3294.0,101.0106,101.0377,100.9925,101.0287,3294.0
2019-11-12 12:40:00,111.71,111.71,111.63,111.65,2094.0,101.0287,101.0287,100.9564,100.9744,2094.0
2019-11-12 12:50:00,111.65,111.7,111.61,111.7,4901.0,100.9744,101.0197,100.9383,101.0197,4901.0
2019-11-12 13:00:00,111.75,111.8,111.74,111.76,2334.0,101.0649,101.1101,101.0558,101.0739,2334.0
2019-11-12 13:10:00,111.79,111.83,111.78,111.8,1165.0,101.1011,101.1372,101.092,101.1101,1165.0
2019-11-12 13:20:00,111.8,111.8,111.71,111.72,10483.0,101.1101,101.1101,101.0287,101.0377,10483.0
2019-11-12 13:30:00,111.72,111.76,111.7,111.76,9606.0,101.0377,101.0739,101.0197,101.0739,9606.0
2019-11-12 13:40:00,111.76,111.84,111.76,111.84,3417.0,101.0739,101.1463,101.0739,101.1463,3417.0
2019-11-12 13:50:00,111.82,111.84,111.81,111.83,1519.0,101.1282,101.1463,101.1191,101.1372,1519.0
2019-11-12 14:00:00,111.77,111.77,111.7,111.73,8487.0,101.083,101.083,101.0197,101.0468,8487.0
2019-11-12 14:10:00,111.71,111.72,111.6,111.6,10350.0,101.0287,101.0377,100.9292,100.9292,10350.0
2019-11-12 14:20:00,111.59,111.63,111.56,111.59,5911.0,100.9202,100.9564,100.893,100.9202,5911.0
2019-11-12 14:30:00,111.59,111.63,111.57,111.57,2313.0,100.9202,100.9564,100.9021,100.9021,2313.0
2019-11-12 14:40:00,111.58,111.59,111.52,111.53,1845.0,100.9111,100.9202,100.8569,100.8659,1845.0
2019-11-12 14:50:00,111.5,111.5,111.38,111.43,7283.0,100.8388,100.8388,100.7303,100.7755,7283.0
2019-11-12 15:00:00,111.42,111.5,111.42,111.48,8893.0,100.7664,100.8388,100.7664,100.8207,8893.0
2019-11-12 15:10:00,111.48,111.49,111.43,111.45,11673.0,100.8207,100.8297,100.7755,100.7936,11673.0
2019-11-12 15:20:00,111.47,111.52,111.46,111.5,4574.0,100.8117,100.8569,100.8026,100.8388,4574.0
2019-11-12 15:30:00,111.49,111.58,111.49,111.52,7252.0,100.8297,100.9111,100.8297,100.8569,7252.0
2019-11-12 15:40:00,111.53,111.56,111.52,111.54,6621.0,100.8659,100.893,100.8569,100.875,6621.0
2019-11-12 15:50:00,111.58,111.62,111.55,111.6,10420.0,100.9111,100.9473,100.884,100.9292,10420.0
2019-11-13 09:30:00,111.15,111.25,110.98,111.13,11931.0,100.5223,100.6127,100.3685,100.5042,11931.0
2019-11-13 09:40:00,111.13,111.17,111.1,111.17,3053.0,100.5042,100.5403,100.477,100.5403,3053.0
2019-11-13 09:50:00,111.07,111.2,111.07,111.2,4736.0,100.4499,100.5675,100.4499,100.5675,4736.0
2019-11-13 10:00:00,111.2,111.26,111.2,111.25,5276.0,100.5675,100.6217,100.5675,100.6127,5276.0
2019-11-13 10:10:00,111.26,111.28,111.23,111.28,14752.0,100.6217,100.6398,100.5946,100.6398,14752.0
2019-11-13 10:20:00,111.28,111.3,111.24,111.24,2033.0,100.6398,100.6579,100.6036,100.6036,2033.0
2019-11-13 10:30:00,111.26,111.36,111.15,111.36,3037.0,100.6217,100.7122,100.5223,100.7122,3037.0
2019-11-13 10:40:00,111.37,111.43,111.32,111.41,7632.0,100.7212,100.7755,100.676,100.7574,7632.0
2019-11-13 10:50:00,111.4,111.45,111.39,111.45,5372.0,100.7483,100.7936,100.7393,100.7936,5372.0
2019-11-13 11:00:00,111.46,111.47,111.43,111.43,2452.0,100.8026,100.8117,100.7755,100.7755,2452.0
2019-11-13 11:10:00,111.42,111.49,111.41,111.49,8182.0,100.7664,100.8297,100.7574,100.8297,8182.0
2019-11-13 11:20:00,111.5,111.52,111.47,111.47,3845.0,100.8388,100.8569,100.8117,100.8117,3845.0
2019-11-13 11:30:00,111.47,111.52,111.45,111.52,3617.0,100.8117,100.8569,100.7936,100.8569,3617.0
2019-11-13 11:40:00,111.51,111.62,111.51,111.57,5267.0,100.8478,100.9473,100.8478,100.9021,5267.0
2019-11-13 11:50:00,111.56,111.6,111.56,111.59,2597.0,100.893,100.9292,100.893,100.9202,2597.0
2019-11-13 12:00:00,111.57,111.6,111.5,111.51,3860.0,100.9021,100.9292,100.8388,100.8478,3860.0
2019-11-13 12:10:00,111.53,111.59,111.52,111.56,25407.0,100.8659,100.9202,100.8569,100.893,25407.0
2019-11-13 12:20:00,111.54,111.57,111.54,111.56,2152.0,100.875,100.9021,100.875,100.893,2152.0
2019-11-13 12:30:00,111.56,111.61,111.56,111.61,1790.0,100.893,100.9383,100.893,100.9383,1790.0
2019-11-13 12:40:00,111.62,111.64,111.58,111.62,4020.0,100.9473,100.9654,100.9111,100.9473,4020.0
2019-11-13 12:50:00,111.62,111.63,111.6,111.62,2200.0,100.9473,100.9564,100.9292,100.9473,2200.0
2019-11-13 13:00:00,111.63,111.64,111.61,111.62,1781.0,100.9564,100.9654,100.9383,100.9473,1781.0
2019-11-13 13:10:00,111.61,111.62,111.58,111.6,2209.0,100.9383,100.9473,100.9111,100.9292,2209.0
2019-11-13 13:20:00,111.62,111.63,111.56,111.59,4833.0,100.9473,100.9564,100.893,100.9202,4833.0
2019-11-13 13:30:00,111.59,111.61,111.58,111.59,5913.0,100.9202,100.9383,100.9111,100.9202,5913.0
2019-11-13 13:40:00,111.59,111.65,111.58,111.64,4238.0,100.9202,100.9744,100.9111,100.9654,4238.0
2019-11-13 13:50:00,111.65,111.68,111.31,111.4,29086.0,100.9744,101.0016,100.667,100.7483,29086.0
2019-11-13 14:00:00,111.4,111.43,111.31,111.36,5585.0,100.7483,100.7755,100.667,100.7122,5585.0
2019-11-13 14:10:00,111.39,111.4,111.33,111.38,5612.0,100.7393,100.7483,100.685,100.7303,5612.0
2019-11-13 14:20:00,111.38,111.38,111.31,111.32,1987.0,100.7303,100.7303,100.667,100.676,1987.0
2019-11-13 14:30:00,111.34,111.41,111.34,111.39,4439.0,100.6941,100.7574,100.6941,100.7393,4439.0
2019-11-13 14:40:00,111.4,111.48,111.4,111.46,4129.0,100.7483,100.8207,100.7483,100.8026,4129.0
2019-11-13 14:50:00,111.46,111.51,111.46,111.51,2773.0,100.8026,100.8478,100.8026,100.8478,2773.0
2019-11-13 15:00:00,111.54,111.57,111.48,111.53,6952.0,100.875,100.9021,100.8207,100.8659,6952.0
2019-11-13 15:10:00,111.52,111.56,111.52,111.55,2297.0,100.8569,100.893,100.8569,100.884,2297.0
2019-11-13 15:20:00,111.57,111.58,111.53,111.53,2910.0,100.9021,100.9111,100.8659,100.8659,2910.0
2019-11-13 15:30:00,111.51,111.57,111.48,111.48,3510.0,100.8478,100.9021,100.8207,100.8207,3510.0
2019-11-13 15:40:00,111.45,111.55,111.45,111.51,27796.0,100.7936,100.884,100.7936,100.8478,27796.0
2019-11-13 15:50:00,111.51,111.51,111.41,111.49,20692.0,100.8478,100.8478,100.7574,100.8297,20692.0
2019-11-14 09:30:00,111.44,111.59,111.38,111.56,20602.0,100.7845,100.9202,100.7303,100.893,20602.0
2019-11-14 09:40:00,111.54,111.62,111.51,111.6,6973.0,100.875,100.9473,100.8478,100.9292,6973.0
2019-11-14 09:50:00,111.57,111.6,111.54,111.6,7994.0,100.9021,100.9292,100.875,100.9292,7994.0
2019-11-14 10:00:00,111.6,111.67,111.58,111.66,3623.0,100.9292,100.9925,100.9111,100.9835,3623.0
2019-11-14 10:10:00,111.67,111.72,111.66,111.72,4549.0,100.9925,101.0377,100.9835,101.0377,4549.0
2019-11-14 10:20:00,111.73,111.76,111.69,111.7,11553.0,101.0468,101.0739,101.0106,101.0197,11553.0
2019-11-14 10:30:00,111.71,111.74,111.64,111.65,8406.0,101.0287,101.0558,100.9654,100.9744,8406.0
2019-11-14 10:40:00,111.65,111.7,111.65,111.68,8721.0,100.9744,101.0197,100.9744,101.0016,8721.0
2019-11-14 10:50:00,111.68,111.71,111.61,111.61,7377.0,101.0016,101.0287,100.9383,100.9383,7377.0
2019-11-14 11:00:00,111.59,111.67,111.57,111.67,3264.0,100.9202,100.9925,100.9021,100.9925,3264.0
2019-11-14 11:10:00,111.65,111.74,111.64,111.73,4989.0,100.9744,101.0558,100.9654,101.0468,4989.0
2019-11-14 11:20:00,111.74,111.75,111.67,111.67,3701.0,101.0558,101.0649,100.9925,100.9925,3701.0
2019-11-14 11:30:00,111.68,111.69,111.51,111.54,6107.0,101.0016,101.0106,100.8478,100.875,6107.0
2019-11-14 11:40:00,111.5,111.5,111.32,111.35,6415.0,100.8388,100.8388,100.676,100.7031,6415.0
2019-11-14 11:50:00,111.36,111.41,111.34,111.41,3822.0,100.7122,100.7574,100.6941,100.7574,3822.0
2019-11-14 12:00:00,111.39,111.46,111.38,111.46,5686.0,100.7393,100.8026,100.7303,100.8026,5686.0
2019-11-14 12:10:00,111.46,111.48,111.44,111.48,4642.0,100.8026,100.8207,100.7845,100.8207,4642.0
2019-11-14 12:20:00,111.48,111.52,111.46,111.52,3304.0,100.8207,100.8569,100.8026,100.8569,3304.0
2019-11-14 12:30:00,111.52,111.61,111.52,111.6,5158.0,100.8569,100.9383,100.8569,100.9292,5158.0
2019-11-14 12:40:00,111.61,111.65,111.61,111.62,2780.0,100.9383,100.9744,100.9383,100.9473,2780.0
2019-11-14 12:50:00,111.59,111.65,111.57,111.65,3050.0,100.9202,100.9744,100.9021,100.9744,3050.0
2019-11-14 13:00:00,111.64,111.66,111.62,111.63,7432.0,100.9654,100.9835,100.9473,100.9564,7432.0
2019-11-14 13:10:00,111.6,111.62,111.6,111.61,3941.0,100.9292,100.9473,100.9292,100.9383,3941.0
2019-11-14 13:20:00,111.62,111.62,111.57,111.58,3572.0,100.9473,100.9473,100.9021,100.9111,3572.0
2019-11-14 13:30:00,111.57,111.63,111.57,111.63,3681.0,100.9021,100.9564,100.9021,100.9564,3681.0
2019-11-14 13:40:00,111.64,111.64,111.57,111.64,2511.0,100.9654,100.9654,100.9021,100.9654,2511.0
2019-11-14 13:50:00,111.63,111.64,111.34,111.52,20020.0,100.9564,100.9654,100.6941,100.8569,20020.0
2019-11-14 14:00:00,111.5,111.61,111.5,111.6,5064.0,100.8388,100.9383,100.8388,100.9292,5064.0
2019-11-14 14:10:00,111.6,111.66,111.6,111.65,6823.0,100.9292,100.9835,100.9292,100.9744,6823.0
2019-11-14 14:20:00,111.65,111.65,111.6,111.61,2088.0,100.9744,100.9744,100.9292,100.9383,2088.0
2019-11-14 14:30:00,111.61,111.62,111.6,111.6,6046.0,100.9383,100.9473,100.9292,100.9292,6046.0
2019-11-14 14:40:00,111.6,111.65,111.59,111.64,3824.0,100.9292,100.9744,100.9202,100.9654,3824.0
2019-11-14 14:50:00,111.65,111.65,111.62,111.63,5861.0,100.9744,100.9744,100.9473,100.9564,5861.0
2019-11-14 15:00:00,111.64,111.66,111.62,111.65,5280.0,100.9654,100.9835,100.9473,100.9744,5280.0
2019-11-14 15:10:00,111.65,111.65,111.56,111.59,5175.0,100.9744,100.9744,100.893,100.9202,5175.0
2019-11-14 15:20:00,111.59,111.66,111.58,111.66,5429.0,100.9202,100.9835,100.9111,100.9835,5429.0
2019-11-14 15:30:00,111.66,111.68,111.63,111.67,7991.0,100.9835,101.0016,100.9564,100.9925,7991.0
2019-11-14 15:40:00,111.67,111.7,111.67,111.67,8002.0,100.9925,101.0197,100.9925,100.9925,8002.0
2019-11-14 15:50:00,111.69,111.75,111.68,111.71,14137.0,101.0106,101.0649,101.0016,101.0287,14137.0
2019-11-15 09:30:00,112.29,112.29,112.15,112.24,10141.0,101.5532,101.5532,101.4266,101.508,10141.0
2019-11-15 09:40:00,112.24,112.24,112.12,112.12,2097.0,101.508,101.508,101.3995,101.3995,2097.0
2019-11-15 09:50:00,112.17,112.17,112.05,112.05,10564.0,101.4447,101.4447,101.3362,101.3362,10564.0
2019-11-15 10:00:00,112.08,112.13,112.03,112.06,8834.0,101.3633,101.4085,101.3181,101.3452,8834.0
2019-11-15 10:10:00,112.03,112.11,112.02,112.09,3734.0,101.3181,101.3905,101.3091,101.3724,3734.0
2019-11-15 10:20:00,112.08,112.11,112.05,112.1,6778.0,101.3633,101.3905,101.3362,101.3814,6778.0
2019-11-15 10:30:00,112.08,112.11,112.07,112.07,5713.0,101.3633,101.3905,101.3543,101.3543,5713.0
2019-11-15 10:40:00,112.07,112.13,112.07,112.13,1354.0,101.3543,101.4085,101.3543,101.4085,1354.0
2019-11-15 10:50:00,112.18,112.2,112.14,112.17,3899.0,101.4538,101.4719,101.4176,101.4447,3899.0
2019-11-15 11:00:00,112.22,112.31,112.22,112.3,4310.0,101.4899,101.5713,101.4899,101.5623,4310.0
2019-11-15 11:10:00,112.31,112.32,112.28,112.29,2282.0,101.5713,101.5804,101.5442,101.5532,2282.0
2019-11-15 11:20:00,112.31,112.41,112.3,112.4,5894.0,101.5713,101.6618,101.5623,101.6527,5894.0
2019-11-15 11:30:00,112.42,112.47,112.42,112.44,2800.0,101.6708,101.716,101.6708,101.6889,2800.0
2019-11-15 11:40:00,112.44,112.45,112.4,112.41,3258.0,101.6889,101.6979,101.6527,101.6618,3258.0
2019-11-15 11:50:00,112.4,112.42,112.37,112.41,4934.0,101.6527,101.6708,101.6256,101.6618,4934.0
2019-11-15 12:00:00,112.4,112.48,112.4,112.48,2672.0,101.6527,101.7251,101.6527,101.7251,2672.0
2019-11-15 12:10:00,112.48,112.5,112.47,112.48,10240.0,101.7251,101.7432,101.716,101.7251,10240.0
2019-11-15 12:20:00,112.48,112.49,112.43,112.44,3447.0,101.7251,101.7341,101.6799,101.6889,3447.0
2019-11-15 12:30:00,112.43,112.46,112.42,112.45,5488.0,101.6799,101.707,101.6708,101.6979,5488.0
2019-11-15 12:40:00,112.44,112.46,112.42,112.44,2826.0,101.6889,101.707,101.6708,101.6889,2826.0
2019-11-15 12:50:00,112.46,112.47,112.42,112.42,5004.0,101.707,101.716,101.6708,101.6708,5004.0
2019-11-15 13:00:00,112.4,112.43,112.4,112.42,1354.0,101.6527,101.6799,101.6527,101.6708,1354.0
2019-11-15 13:10:00,112.43,112.45,112.42,112.45,1529.0,101.6799,101.6979,101.6708,101.6979,1529.0
2019-11-15 13:20:00,112.44,112.45,112.42,112.42,1992.0,101.6889,101.6979,101.6708,101.6708,1992.0
2019-11-15 13:30:00,112.41,112.42,112.37,112.38,4301.0,101.6618,101.6708,101.6256,101.6346,4301.0
2019-11-15 13:40:00,112.38,112.41,112.38,112.39,2270.0,101.6346,101.6618,101.6346,101.6437,2270.0
2019-11-15 13:50:00,112.41,112.41,112.38,112.38,2814.0,101.6618,101.6618,101.6346,101.6346,2814.0
2019-11-15 14:00:00,112.43,112.43,112.41,112.42,3306.0,101.6799,101.6799,101.6618,101.6708,3306.0
2019-11-15 14:10:00,112.43,112.46,112.43,112.46,2614.0,101.6799,101.707,101.6799,101.707,2614.0
2019-11-15 14:20:00,112.44,112.47,112.44,112.45,3796.0,101.6889,101.716,101.6889,101.6979,3796.0
2019-11-15 14:30:00,112.45,112.45,112.41,112.43,15122.0,101.6979,101.6979,101.6618,101.6799,15122.0
2019-11-15 14:40:00,112.48,112.51,112.46,112.48,4371.0,101.7251,101.7522,101.707,101.7251,4371.0
2019-11-15 14:50:00,112.48,112.5,112.47,112.49,4266.0,101.7251,101.7432,101.716,101.7341,4266.0
2019-11-15 15:00:00,112.49,112.52,112.48,112.5,6871.0,101.7341,101.7613,101.7251,101.7432,6871.0
2019-11-15 15:10:00,112.48,112.5,112.47,112.48,5358.0,101.7251,101.7432,101.716,101.7251,5358.0
2019-11-15 15:20:00,112.48,112.48,112.39,112.4,7310.0,101.7251,101.7251,101.6437,101.6527,7310.0
2019-11-15 15:30:00,112.38,112.38,112.34,112.35,6604.0,101.6346,101.6346,101.5985,101.6075,6604.0
2019-11-15 15:40:00,112.34,112.44,112.32,112.43,17717.0,101.5985,101.6889,101.5804,101.6799,17717.0
2019-11-15 15:50:00,112.45,112.54,112.43,112.54,36399.0,101.6979,101.7793,101.6799,101.7793,36399.0
2019-11-18 09:30:00,112.4,112.4,112.23,112.36,5156.0,101.6527,101.6527,101.499,101.6166,5156.0
2019-11-18 09:40:00,112.31,112.34,112.27,112.33,2779.0,101.5713,101.5985,101.5352,101.5894,2779.0
2019-11-18 09:50:00,112.28,112.39,112.28,112.38,903.0,101.5442,101.6437,101.5442,101.6346,903.0
2019-11-18 10:00:00,112.37,112.49,112.36,112.42,27729.0,101.6256,101.7341,101.6166,101.6708,27729.0
2019-11-18 10:10:00,112.4,112.4,112.29,112.3,1098.0,101.6527,101.6527,101.5532,101.5623,1098.0
2019-11-18 10:20:00,112.33,112.33,112.2,112.23,2362.0,101.5894,101.5894,101.4719,101.499,2362.0
2019-11-18 10:30:00,112.24,112.32,112.24,112.31,34486.0,101.508,101.5804,101.508,101.5713,34486.0
2019-11-18 10:40:00,112.34,112.41,112.34,112.41,2951.0,101.5985,101.6618,101.5985,101.6618,2951.0
2019-11-18 10:50:00,112.42,112.43,112.37,112.38,3345.0,101.6708,101.6799,101.6256,101.6346,3345.0
2019-11-18 11:00:00,112.37,112.41,112.36,112.38,6347.0,101.6256,101.6618,101.6166,101.6346,6347.0
2019-11-18 11:10:00,112.37,112.47,112.37,112.38,22749.0,101.6256,101.716,101.6256,101.6346,22749.0
2019-11-18 11:20:00,112.39,112.47,112.39,112.46,3207.0,101.6437,101.716,101.6437,101.707,3207.0
2019-11-18 11:30:00,112.44,112.5,112.44,112.46,5101.0,101.6889,101.7432,101.6889,101.707,5101.0
2019-11-18 11:40:00,112.46,112.46,112.42,112.44,8696.0,101.707,101.707,101.6708,101.6889,8696.0
2019-11-18 11:50:00,112.46,112.48,112.44,112.47,15710.0,101.707,101.7251,101.6889,101.716,15710.0
2019-11-18 12:00:00,112.45,112.47,112.45,112.46,1821.0,101.6979,101.716,101.6979,101.707,1821.0
2019-11-18 12:10:00,112.47,112.49,112.45,112.46,5172.0,101.716,101.7341,101.6979,101.707,5172.0
2019-11-18 12:20:00,112.47,112.5,112.44,112.44,4630.0,101.716,101.7432,101.6889,101.6889,4630.0
2019-11-18 12:30:00,112.4,112.47,112.4,112.47,6101.0,101.6527,101.716,101.6527,101.716,6101.0
2019-11-18 12:40:00,112.49,112.5,112.45,112.45,7908.0,101.7341,101.7432,101.6979,101.6979,7908.0
2019-11-18 12:50:00,112.45,112.47,112.43,112.43,5139.0,101.6979,101.716,101.6799,101.6799,5139.0
2019-11-18 13:00:00,112.46,112.48,112.45,112.47,1884.0,101.707,101.7251,101.6979,101.716,1884.0
2019-11-18 13:10:00,112.47,112.49,112.45,112.46,9449.0,101.716,101.7341,101.6979,101.707,9449.0
2019-11-18 13:20:00,112.46,112.46,112.44,112.44,2413.0,101.707,101.707,101.6889,101.6889,2413.0
2019-11-18 13:30:00,112.43,112.44,112.41,112.41,31729.0,101.6799,101.6889,101.6618,101.6618,31729.0
2019-11-18 13:40:00,112.43,112.49,112.43,112.48,8059.0,101.6799,101.7341,101.6799,101.7251,8059.0
2019-11-18 13:50:00,112.46,112.49,112.46,112.47,6458.0,101.707,101.7341,101.707,101.716,6458.0
2019-11-18 14:00:00,112.46,112.46,112.4,112.42,9615.0,101.707,101.707,101.6527,101.6708,9615.0
2019-11-18 14:10:00,112.43,112.47,112.43,112.45,4476.0,101.6799,101.716,101.6799,101.6979,4476.0
2019-11-18 14:20:00,112.45,112.48,112.44,112.44,4978.0,101.6979,101.7251,101.6889,101.6889,4978.0
2019-11-18 14:30:00,112.46,112.5,112.45,112.47,6341.0,101.707,101.7432,101.6979,101.716,6341.0
2019-11-18 14:40:00,112.46,112.49,112.45,112.45,4214.0,101.707,101.7341,101.6979,101.6979,4214.0
2019-11-18 14:50:00,112.45,112.47,112.44,112.45,7519.0,101.6979,101.716,101.6889,101.6979,7519.0
2019-11-18 15:00:00,112.46,112.47,112.42,112.43,5072.0,101.707,101.716,101.6708,101.6799,5072.0
2019-11-18 15:10:00,112.42,112.44,112.38,112.41,13289.0,101.6708,101.6889,101.6346,101.6618,13289.0
2019-11-18 15:20:00,112.4,112.42,112.38,112.4,3858.0,101.6527,101.6708,101.6346,101.6527,3858.0
2019-11-18 15:30:00,112.42,112.42,112.34,112.37,10708.0,101.6708,101.6708,101.5985,101.6256,10708.0
2019-11-18 15:40:00,112.38,112.39,112.34,112.37,15348.0,101.6346,101.6437,101.5985,101.6256,15348.0
2019-11-18 15:50:00,112.37,112.44,112.34,112.43,22404.0,101.6256,101.6889,101.5985,101.6799,22404.0
2019-11-19 09:30:00,112.63,112.69,112.42,112.47,7587.0,101.8607,101.915,101.6708,101.716,7587.0
2019-11-19 09:40:00,112.45,112.46,112.35,112.41,6140.0,101.6979,101.707,101.6075,101.6618,6140.0
2019-11-19 09:50:00,112.35,112.37,112.28,112.28,3458.0,101.6075,101.6256,101.5442,101.5442,3458.0
2019-11-19 10:00:00,112.29,112.29,112.14,112.18,522.0,101.5532,101.5532,101.4176,101.4538,522.0
2019-11-19 10:10:00,112.23,112.24,112.17,112.22,23109.0,101.499,101.508,101.4447,101.4899,23109.0
2019-11-19 10:20:00,112.18,112.21,112.15,112.17,2636.0,101.4538,101.4809,101.4266,101.4447,2636.0
2019-11-19 10:30:00,112.2,112.23,112.15,112.22,6226.0,101.4719,101.499,101.4266,101.4899,6226.0
2019-11-19 10:40:00,112.2,112.2,112.04,112.06,3868.0,101.4719,101.4719,101.3272,101.3452,3868.0
2019-11-19 10:50:00,112.06,112.07,111.99,112.06,6575.0,101.3452,101.3543,101.2819,101.3452,6575.0
2019-11-19 11:00:00,112.07,112.14,112.06,112.14,6204.0,101.3543,101.4176,101.3452,101.4176,6204.0
2019-11-19 11:10:00,112.12,112.21,112.1,112.21,5244.0,101.3995,101.4809,101.3814,101.4809,5244.0
2019-11-19 11:20:00,112.21,112.3,112.2,112.28,18786.0,101.4809,101.5623,101.4719,101.5442,18786.0
2019-11-19 11:30:00,112.28,112.48,112.27,112.43,36004.0,101.5442,101.7251,101.5352,101.6799,36004.0
2019-11-19 11:40:00,112.45,112.45,112.3,112.32,26560.0,101.6979,101.6979,101.5623,101.5804,26560.0
2019-11-19 11:50:00,112.3,112.4,112.3,112.4,10241.0,101.5623,101.6527,101.5623,101.6527,10241.0
2019-11-19 12:00:00,112.4,112.4,112.27,112.28,8530.0,101.6527,101.6527,101.5352,101.5442,8530.0
2019-11-19 12:10:00,112.31,112.4,112.3,112.39,4036.0,101.5713,101.6527,101.5623,101.6437,4036.0
2019-11-19 12:20:00,112.39,112.41,112.37,112.39,2806.0,101.6437,101.6618,101.6256,101.6437,2806.0
2019-11-19 12:30:00,112.39,112.39,112.3,112.33,1838.0,101.6437,101.6437,101.5623,101.5894,1838.0
2019-11-19 12:40:00,112.31,112.34,112.28,112.33,3515.0,101.5713,101.5985,101.5442,101.5894,3515.0
2019-11-19 12:50:00,112.33,112.38,112.32,112.36,3927.0,101.5894,101.6346,101.5804,101.6166,3927.0
2019-11-19 13:00:00,112.37,112.38,112.33,112.38,1450.0,101.6256,101.6346,101.5894,101.6346,1450.0
2019-11-19 13:10:00,112.39,112.46,112.38,112.46,5133.0,101.6437,101.707,101.6346,101.707,5133.0
2019-11-19 13:20:00,112.44,112.45,112.41,112.42,8109.0,101.6889,101.6979,101.6618,101.6708,8109.0
2019-11-19 13:30:00,112.41,112.44,112.4,112.42,3362.0,101.6618,101.6889,101.6527,101.6708,3362.0
2019-11-19 13:40:00,112.44,112.45,112.42,112.44,1466.0,101.6889,101.6979,101.6708,101.6889,1466.0
2019-11-19 13:50:00,112.48,112.48,112.41,112.41,2489.0,101.7251,101.7251,101.6618,101.6618,2489.0
2019-11-19 14:00:00,112.41,112.51,112.41,112.48,5976.0,101.6618,101.7522,101.6618,101.7251,5976.0
2019-11-19 14:10:00,112.48,112.49,112.45,112.47,6492.0,101.7251,101.7341,101.6979,101.716,6492.0
2019-11-19 14:20:00,112.47,112.55,112.46,112.53,16790.0,101.716,101.7884,101.707,101.7703,16790.0
2019-11-19 14:30:00,112.54,112.54,112.5,112.5,18217.0,101.7793,101.7793,101.7432,101.7432,18217.0
2019-11-19 14:40:00,112.51,112.55,112.5,112.54,7364.0,101.7522,101.7884,101.7432,101.7793,7364.0
2019-11-19 14:50:00,112.54,112.55,112.44,112.46,15201.0,101.7793,101.7884,101.6889,101.707,15201.0
2019-11-19 15:00:00,112.45,112.51,112.44,112.49,20107.0,101.6979,101.7522,101.6889,101.7341,20107.0
2019-11-19 15:10:00,112.47,112.53,112.47,112.49,11430.0,101.716,101.7703,101.716,101.7341,11430.0
2019-11-19 15:20:00,112.49,112.5,112.41,112.41,25769.0,101.7341,101.7432,101.6618,101.6618,25769.0
2019-11-19 15:30:00,112.43,112.53,112.43,112.49,11407.0,101.6799,101.7703,101.6799,101.7341,11407.0
2019-11-19 15:40:00,112.51,112.51,112.42,112.46,9776.0,101.7522,101.7522,101.6708,101.707,9776.0
2019-11-19 15:50:00,112.44,112.44,112.33,112.33,30979.0,101.6889,101.6889,101.5894,101.5894,30979.0
2019-11-20 09:30:00,112.01,112.19,112.01,112.19,43196.0,101.3,101.4628,101.3,101.4628,43196.0
2019-11-20 09:40:00,112.17,112.17,112.06,112.13,6833.0,101.4447,101.4447,101.3452,101.4085,6833.0
2019-11-20 09:50:00,112.15,112.16,112.08,112.1,4792.0,101.4266,101.4357,101.3633,101.3814,4792.0
2019-11-20 10:00:00,112.08,112.13,112.07,112.13,2795.0,101.3633,101.4085,101.3543,101.4085,2795.0
2019-11-20 10:10:00,112.11,112.11,111.97,111.99,3684.0,101.3905,101.3905,101.2638,101.2819,3684.0
2019-11-20 10:20:00,111.99,112.05,111.93,112.02,8457.0,101.2819,101.3362,101.2277,101.3091,8457.0
2019-11-20 10:30:00,112.04,112.21,112.04,112.15,3932.0,101.3272,101.4809,101.3272,101.4266,3932.0
2019-11-20 10:40:00,112.15,112.16,112.12,112.15,3013.0,101.4266,101.4357,101.3995,101.4266,3013.0
2019-11-20 10:50:00,112.24,112.26,112.18,112.19,4179.0,101.508,101.5261,101.4538,101.4628,4179.0
2019-11-20 11:00:00,112.21,112.27,112.2,112.22,15426.0,101.4809,101.5352,101.4719,101.4899,15426.0
2019-11-20 11:10:00,112.19,112.27,112.17,112.24,6334.0,101.4628,101.5352,101.4447,101.508,6334.0
2019-11-20 11:20:00,112.23,112.32,112.23,112.29,7012.0,101.499,101.5804,101.499,101.5532,7012.0
2019-11-20 11:30:00,112.27,112.27,112.2,112.27,3280.0,101.5352,101.5352,101.4719,101.5352,3280.0
2019-11-20 11:40:00,112.27,112.3,112.23,112.28,10073.0,101.5352,101.5623,101.499,101.5442,10073.0
2019-11-20 11:50:00,112.26,112.29,112.23,112.24,4481.0,101.5261,101.5532,101.499,101.508,4481.0
2019-11-20 12:00:00,112.23,112.24,112.15,112.21,6083.0,101.499,101.508,101.4266,101.4809,6083.0
2019-11-20 12:10:00,112.24,112.25,112.2,112.22,4246.0,101.508,101.5171,101.4719,101.4899,4246.0
2019-11-20 12:20:00,112.21,112.23,112.19,112.2,7223.0,101.4809,101.499,101.4628,101.4719,7223.0
2019-11-20 12:30:00,112.22,112.24,112.18,112.23,2871.0,101.4899,101.508,101.4538,101.499,2871.0
2019-11-20 12:40:00,112.22,112.22,112.17,112.18,2628.0,101.4899,101.4899,101.4447,101.4538,2628.0
2019-11-20 12:50:00,112.18,112.2,111.62,111.79,40388.0,101.4538,101.4719,100.9473,101.1011,40388.0
2019-11-20 13:00:00,111.76,111.78,111.56,111.57,8369.0,101.0739,101.092,100.893,100.9021,8369.0
2019-11-20 13:10:00,111.55,111.56,111.39,111.39,12913.0,100.884,100.893,100.7393,100.7393,12913.0
2019-11-20 13:20:00,111.37,111.6,111.37,111.48,5645.0,100.7212,100.9292,100.7212,100.8207,5645.0
2019-11-20 13:30:00,111.41,111.54,111.41,111.45,5284.0,100.7574,100.875,100.7574,100.7936,5284.0
2019-11-20 13:40:00,111.44,111.59,111.44,111.59,8196.0,100.7845,100.9202,100.7845,100.9202,8196.0
2019-11-20 13:50:00,111.6,111.79,111.6,111.71,13257.0,100.9292,101.1011,100.9292,101.0287,13257.0
2019-11-20 14:00:00,111.74,111.78,111.66,111.71,4960.0,101.0558,101.092,100.9835,101.0287,4960.0
2019-11-20 14:10:00,111.78,111.81,111.73,111.8,6482.0,101.092,101.1191,101.0468,101.1101,6482.0
2019-11-20 14:20:00,111.86,111.9,111.79,111.88,3491.0,101.1644,101.2005,101.1011,101.1825,3491.0
2019-11-20 14:30:00,111.9,111.97,111.9,111.95,5398.0,101.2005,101.2638,101.2005,101.2458,5398.0
2019-11-20 14:40:00,111.96,111.98,111.85,111.89,25000.0,101.2548,101.2729,101.1553,101.1915,25000.0
2019-11-20 14:50:00,111.92,111.94,111.86,111.88,4976.0,101.2186,101.2367,101.1644,101.1825,4976.0
2019-11-20 15:00:00,111.9,111.91,111.84,111.9,23557.0,101.2005,101.2096,101.1463,101.2005,23557.0
2019-11-20 15:10:00,111.9,111.99,111.9,111.9,6129.0,101.2005,101.2819,101.2005,101.2005,6129.0
2019-11-20 15:20:00,111.88,111.93,111.84,111.84,10815.0,101.1825,101.2277,101.1463,101.1463,10815.0
2019-11-20 15:30:00,111.84,111.84,111.81,111.81,21821.0,101.1463,101.1463,101.1191,101.1191,21821.0
2019-11-20 15:40:00,111.82,111.96,111.82,111.95,8845.0,101.1282,101.2548,101.1282,101.2458,8845.0
2019-11-20 15:50:00,111.92,112.0,111.86,111.89,66225.0,101.2186,101.291,101.1644,101.1915,66225.0
2019-11-21 09:30:00,112.03,112.03,111.72,111.81,9817.0,101.3181,101.3181,101.0377,101.1191,9817.0
2019-11-21 09:40:00,111.81,111.89,111.75,111.81,1291.0,101.1191,101.1915,101.0649,101.1191,1291.0
2019-11-21 09:50:00,111.82,111.92,111.81,111.81,9871.0,101.1282,101.2186,101.1191,101.1191,9871.0
2019-11-21 10:00:00,111.7,111.79,111.66,111.78,25493.0,101.0197,101.1011,100.9835,101.092,25493.0
2019-11-21 10:10:00,111.76,111.76,111.49,111.49,4856.0,101.0739,101.0739,100.8297,100.8297,4856.0
2019-11-21 10:20:00,111.45,111.51,111.42,111.51,1855.0,100.7936,100.8478,100.7664,100.8478,1855.0
2019-11-21 10:30:00,111.46,111.53,111.41,111.53,1717.0,100.8026,100.8659,100.7574,100.8659,1717.0
2019-11-21 10:40:00,111.56,111.63,111.56,111.62,3421.0,100.893,100.9564,100.893,100.9473,3421.0
2019-11-21 10:50:00,111.58,111.61,111.53,111.57,3346.0,100.9111,100.9383,100.8659,100.9021,3346.0
2019-11-21 11:00:00,111.59,111.67,111.56,111.62,5242.0,100.9202,100.9925,100.893,100.9473,5242.0
2019-11-21 11:10:00,111.6,111.61,111.52,111.54,3086.0,100.9292,100.9383,100.8569,100.875,3086.0
2019-11-21 11:20:00,111.52,111.57,111.5,111.57,2269.0,100.8569,100.9021,100.8388,100.9021,2269.0
2019-11-21 11:30:00,111.51,111.58,111.45,111.49,4004.0,100.8478,100.9111,100.7936,100.8297,4004.0
2019-11-21 11:40:00,111.5,111.58,111.49,111.58,1945.0,100.8388,100.9111,100.8297,100.9111,1945.0
2019-11-21 11:50:00,111.58,111.59,111.49,111.49,14431.0,100.9111,100.9202,100.8297,100.8297,14431.0
2019-11-21 12:00:00,111.51,111.65,111.49,111.65,2038.0,100.8478,100.9744,100.8297,100.9744,2038.0
2019-11-21 12:10:00,111.66,111.72,111.66,111.69,2891.0,100.9835,101.0377,100.9835,101.0106,2891.0
2019-11-21 12:20:00,111.71,111.71,111.67,111.68,2643.0,101.0287,101.0287,100.9925,101.0016,2643.0
2019-11-21 12:30:00,111.64,111.75,111.64,111.75,25782.0,100.9654,101.0649,100.9654,101.0649,25782.0
2019-11-21 12:40:00,111.76,111.79,111.75,111.76,6129.0,101.0739,101.1011,101.0649,101.0739,6129.0
2019-11-21 12:50:00,111.72,111.74,111.7,111.74,1588.0,101.0377,101.0558,101.0197,101.0558,1588.0
2019-11-21 13:00:00,111.75,111.79,111.75,111.79,991.0,101.0649,101.1011,101.0649,101.1011,991.0
2019-11-21 13:10:00,111.77,111.79,111.77,111.77,4659.0,101.083,101.1011,101.083,101.083,4659.0
2019-11-21 13:20:00,111.77,111.77,111.74,111.75,2101.0,101.083,101.083,101.0558,101.0649,2101.0
2019-11-21 13:30:00,111.76,111.77,111.71,111.73,1153.0,101.0739,101.083,101.0287,101.0468,1153.0
2019-11-21 13:40:00,111.73,111.75,111.69,111.75,4248.0,101.0468,101.0649,101.0106,101.0649,4248.0
2019-11-21 13:50:00,111.75,111.76,111.69,111.7,2239.0,101.0649,101.0739,101.0106,101.0197,2239.0
2019-11-21 14:00:00,111.69,111.73,111.62,111.73,6696.0,101.0106,101.0468,100.9473,101.0468,6696.0
2019-11-21 14:10:00,111.73,111.75,111.7,111.75,6270.0,101.0468,101.0649,101.0197,101.0649,6270.0
2019-11-21 14:20:00,111.75,111.78,111.75,111.76,6711.0,101.0649,101.092,101.0649,101.0739,6711.0
2019-11-21 14:30:00,111.75,111.79,111.75,111.78,12152.0,101.0649,101.1011,101.0649,101.092,12152.0
2019-11-21 14:40:00,111.76,111.79,111.76,111.78,7833.0,101.0739,101.1011,101.0739,101.092,7833.0
2019-11-21 14:50:00,111.78,111.79,111.76,111.76,1543.0,101.092,101.1011,101.0739,101.0739,1543.0
2019-11-21 15:00:00,111.76,111.76,111.68,111.69,2362.0,101.0739,101.0739,101.0016,101.0106,2362.0
2019-11-21 15:10:00,111.7,111.72,111.69,111.71,6114.0,101.0197,101.0377,101.0106,101.0287,6114.0
2019-11-21 15:20:00,111.7,111.74,111.69,111.7,8005.0,101.0197,101.0558,101.0106,101.0197,8005.0
2019-11-21 15:30:00,111.69,111.72,111.64,111.66,4734.0,101.0106,101.0377,100.9654,100.9835,4734.0
2019-11-21 15:40:00,111.65,111.67,111.61,111.62,6221.0,100.9744,100.9925,100.9383,100.9473,6221.0
2019-11-21 15:50:00,111.61,111.66,111.52,111.65,17159.0,100.9383,100.9835,100.8569,100.9744,17159.0
2019-11-22 09:30:00,111.9,112.02,111.84,111.98,6415.0,101.2005,101.3091,101.1463,101.2729,6415.0
2019-11-22 09:40:00,111.94,112.0,111.84,112.0,5778.0,101.2367,101.291,101.1463,101.291,5778.0
2019-11-22 09:50:00,112.0,112.06,112.0,112.02,2285.0,101.291,101.3452,101.291,101.3091,2285.0
2019-11-22 10:00:00,112.0,112.0,111.92,111.94,691.0,101.291,101.291,101.2186,101.2367,691.0
2019-11-22 10:10:00,111.91,111.92,111.82,111.85,8991.0,101.2096,101.2186,101.1282,101.1553,8991.0
2019-11-22 10:20:00,111.82,111.88,111.73,111.74,12011.0,101.1282,101.1825,101.0468,101.0558,12011.0
2019-11-22 10:30:00,111.74,111.78,111.69,111.72,5671.0,101.0558,101.092,101.0106,101.0377,5671.0
2019-11-22 10:40:00,111.74,111.81,111.74,111.8,4768.0,101.0558,101.1191,101.0558,101.1101,4768.0
2019-11-22 10:50:00,111.78,111.79,111.72,111.77,2493.0,101.092,101.1011,101.0377,101.083,2493.0
2019-11-22 11:00:00,111.77,111.79,111.59,111.67,10395.0,101.083,101.1011,100.9202,100.9925,10395.0
2019-11-22 11:10:00,111.7,111.72,111.59,111.61,13854.0,101.0197,101.0377,100.9202,100.9383,13854.0
2019-11-22 11:20:00,111.62,111.73,111.62,111.71,5142.0,100.9473,101.0468,100.9473,101.0287,5142.0
2019-11-22 11:30:00,111.73,111.77,111.69,111.77,3676.0,101.0468,101.083,101.0106,101.083,3676.0
2019-11-22 11:40:00,111.77,111.85,111.77,111.84,2432.0,101.083,101.1553,101.083,101.1463,2432.0
2019-11-22 11:50:00,111.87,111.89,111.84,111.84,3834.0,101.1734,101.1915,101.1463,101.1463,3834.0
2019-11-22 12:00:00,111.84,111.94,111.84,111.94,5390.0,101.1463,101.2367,101.1463,101.2367,5390.0
2019-11-22 12:10:00,111.94,111.94,111.87,111.88,1667.0,101.2367,101.2367,101.1734,101.1825,1667.0
2019-11-22 12:20:00,111.91,111.95,111.91,111.94,3433.0,101.2096,101.2458,101.2096,101.2367,3433.0
2019-11-22 12:30:00,111.94,111.94,111.89,111.89,2715.0,101.2367,101.2367,101.1915,101.1915,2715.0
2019-11-22 12:40:00,111.9,111.94,111.9,111.92,4723.0,101.2005,101.2367,101.2005,101.2186,4723.0
2019-11-22 12:50:00,111.93,111.99,111.92,111.97,3870.0,101.2277,101.2819,101.2186,101.2638,3870.0
2019-11-22 13:00:00,111.97,112.02,111.96,112.02,4815.0,101.2638,101.3091,101.2548,101.3091,4815.0
2019-11-22 13:10:00,111.99,112.0,111.98,112.0,1372.0,101.2819,101.291,101.2729,101.291,1372.0
2019-11-22 13:20:00,112.0,112.02,111.99,112.0,6267.0,101.291,101.3091,101.2819,101.291,6267.0
2019-11-22 13:30:00,112.0,112.03,112.0,112.01,4981.0,101.291,101.3181,101.291,101.3,4981.0
2019-11-22 13:40:00,112.0,112.02,111.96,112.01,3895.0,101.291,101.3091,101.2548,101.3,3895.0
2019-11-22 13:50:00,112.0,112.01,111.95,112.01,5505.0,101.291,101.3,101.2458,101.3,5505.0
2019-11-22 14:00:00,111.98,112.0,111.97,112.0,1356.0,101.2729,101.291,101.2638,101.291,1356.0
2019-11-22 14:10:00,112.0,112.0,111.98,111.99,3341.0,101.291,101.291,101.2729,101.2819,3341.0
2019-11-22 14:20:00,112.0,112.03,111.99,112.01,83950.0,101.291,101.3181,101.2819,101.3,83950.0
2019-11-22 14:30:00,112.02,112.05,112.01,112.03,41582.0,101.3091,101.3362,101.3,101.3181,41582.0
2019-11-22 14:40:00,112.03,112.05,112.02,112.05,3083.0,101.3181,101.3362,101.3091,101.3362,3083.0
2019-11-22 14:50:00,112.05,112.06,112.0,112.0,4962.0,101.3362,101.3452,101.291,101.291,4962.0
2019-11-22 15:00:00,112.04,112.04,112.0,112.02,5677.0,101.3272,101.3272,101.291,101.3091,5677.0
2019-11-22 15:10:00,112.03,112.07,112.02,112.07,5348.0,101.3181,101.3543,101.3091,101.3543,5348.0
2019-11-22 15:20:00,112.05,112.06,112.03,112.05,7518.0,101.3362,101.3452,101.3181,101.3362,7518.0
2019-11-22 15:30:00,112.04,112.05,112.01,112.01,10885.0,101.3272,101.3362,101.3,101.3,10885.0
2019-11-22 15:40:00,112.0,112.03,111.97,111.99,14190.0,101.291,101.3181,101.2638,101.2819,14190.0
2019-11-22 15:50:00,111.96,112.04,111.93,112.01,20657.0,101.2548,101.3272,101.2277,101.3,20657.0
2019-11-25 09:30:00,112.4,112.56,112.32,112.41,11246.0,101.6527,101.7974,101.5804,101.6618,11246.0
2019-11-25 09:40:00,112.43,112.55,112.43,112.52,10015.0,101.6799,101.7884,101.6799,101.7613,10015.0
2019-11-25 09:50:00,112.56,112.61,112.55,112.6,2888.0,101.7974,101.8427,101.7884,101.8336,2888.0
2019-11-25 10:00:00,112.59,112.73,112.59,112.73,2808.0,101.8246,101.9512,101.8246,101.9512,2808.0
2019-11-25 10:10:00,112.75,112.81,112.75,112.78,37627.0,101.9693,102.0235,101.9693,101.9964,37627.0
2019-11-25 10:20:00,112.76,112.84,112.76,112.84,3568.0,101.9783,102.0507,101.9783,102.0507,3568.0
2019-11-25 10:30:00,112.84,112.9,112.83,112.85,3403.0,102.0507,102.1049,102.0416,102.0597,3403.0
2019-11-25 10:40:00,112.86,112.87,112.82,112.85,12620.0,102.0687,102.0778,102.0326,102.0597,12620.0
2019-11-25 10:50:00,112.82,112.86,112.78,112.79,4697.0,102.0326,102.0687,101.9964,102.0054,4697.0
2019-11-25 11:00:00,112.8,112.83,112.71,112.72,4095.0,102.0145,102.0416,101.9331,101.9421,4095.0
2019-11-25 11:10:00,112.73,112.78,112.71,112.76,7886.0,101.9512,101.9964,101.9331,101.9783,7886.0
2019-11-25 11:20:00,112.78,112.82,112.78,112.81,11225.0,101.9964,102.0326,101.9964,102.0235,11225.0
2019-11-25 11:30:00,112.78,112.81,112.78,112.8,614.0,101.9964,102.0235,101.9964,102.0145,614.0
2019-11-25 11:40:00,112.8,112.84,112.8,112.84,4820.0,102.0145,102.0507,102.0145,102.0507,4820.0
2019-11-25 11:50:00,112.84,112.84,112.81,112.83,5114.0,102.0507,102.0507,102.0235,102.0416,5114.0
2019-11-25 12:00:00,112.84,112.87,112.83,112.83,5247.0,102.0507,102.0778,102.0416,102.0416,5247.0
2019-11-25 12:10:00,112.83,112.84,112.8,112.81,1953.0,102.0416,102.0507,102.0145,102.0235,1953.0
2019-11-25 12:20:00,112.85,112.85,112.82,112.82,2048.0,102.0597,102.0597,102.0326,102.0326,2048.0
2019-11-25 12:30:00,112.82,112.84,112.81,112.81,9394.0,102.0326,102.0507,102.0235,102.0235,9394.0
2019-11-25 12:40:00,112.83,112.85,112.82,112.82,2060.0,102.0416,102.0597,102.0326,102.0326,2060.0
2019-11-25 12:50:00,112.86,112.89,112.85,112.87,2025.0,102.0687,102.0959,102.0597,102.0778,2025.0
2019-11-25 13:00:00,112.91,112.95,112.9,112.94,5966.0,102.114,102.1501,102.1049,102.1411,5966.0
2019-11-25 13:10:00,112.91,112.92,112.89,112.92,2252.0,102.114,102.123,102.0959,102.123,2252.0
2019-11-25 13:20:00,112.92,112.93,112.91,112.92,3269.0,102.123,102.1321,102.114,102.123,3269.0
2019-11-25 13:30:00,112.93,112.94,112.91,112.93,2361.0,102.1321,102.1411,102.114,102.1321,2361.0
2019-11-25 13:40:00,112.92,112.92,112.89,112.91,3195.0,102.123,102.123,102.0959,102.114,3195.0
2019-11-25 13:50:00,112.9,112.91,112.87,112.89,2508.0,102.1049,102.114,102.0778,102.0959,2508.0
2019-11-25 14:00:00,112.91,112.91,112.87,112.88,5074.0,102.114,102.114,102.0778,102.0868,5074.0
2019-11-25 14:10:00,112.87,112.95,112.87,112.94,4816.0,102.0778,102.1501,102.0778,102.1411,4816.0
2019-11-25 14:20:00,112.94,112.94,112.9,112.9,4634.0,102.1411,102.1411,102.1049,102.1049,4634.0
2019-11-25 14:30:00,112.91,112.91,112.86,112.91,12156.0,102.114,102.114,102.0687,102.114,12156.0
2019-11-25 14:40:00,112.91,112.92,112.88,112.9,20929.0,102.114,102.123,102.0868,102.1049,20929.0
2019-11-25 14:50:00,112.9,112.94,112.9,112.92,8601.0,102.1049,102.1411,102.1049,102.123,8601.0
2019-11-25 15:00:00,112.91,112.94,112.91,112.92,6006.0,102.114,102.1411,102.114,102.123,6006.0
2019-11-25 15:10:00,112.91,112.95,112.91,112.94,9625.0,102.114,102.1501,102.114,102.1411,9625.0
2019-11-25 15:20:00,112.93,113.0,112.93,113.0,10891.0,102.1321,102.1954,102.1321,102.1954,10891.0
2019-11-25 15:30:00,113.0,113.02,112.95,112.96,11905.0,102.1954,102.2134,102.1501,102.1592,11905.0
2019-11-25 15:40:00,112.96,112.98,112.91,112.93,8002.0,102.1592,102.1773,102.114,102.1321,8002.0
2019-11-25 15:50:00,112.93,113.03,112.91,112.99,37908.0,102.1321,102.2225,102.114,102.1863,37908.0
2019-11-26 09:30:00,112.94,112.94,112.8,112.88,9213.0,102.1411,102.1411,102.0145,102.0868,9213.0
2019-11-26 09:40:00,112.85,112.98,112.83,112.97,2754.0,102.0597,102.1773,102.0416,102.1682,2754.0
2019-11-26 09:50:00,113.02,113.14,113.0,113.13,1757.0,102.2134,102.322,102.1954,102.3129,1757.0
2019-11-26 10:00:00,113.11,113.14,113.01,113.03,4139.0,102.2948,102.322,102.2044,102.2225,4139.0
2019-11-26 10:10:00,113.0,113.07,113.0,113.06,3287.0,102.1954,102.2587,102.1954,102.2496,3287.0
2019-11-26 10:20:00,113.06,113.08,113.06,113.08,1519.0,102.2496,102.2677,102.2496,102.2677,1519.0
2019-11-26 10:30:00,113.05,113.07,113.0,113.06,4806.0,102.2406,102.2587,102.1954,102.2496,4806.0
2019-11-26 10:40:00,113.02,113.1,113.02,113.09,3450.0,102.2134,102.2858,102.2134,102.2768,3450.0
2019-11-26 10:50:00,113.06,113.06,113.01,113.04,14785.0,102.2496,102.2496,102.2044,102.2315,14785.0
2019-11-26 11:00:00,113.08,113.11,113.05,113.05,2165.0,102.2677,102.2948,102.2406,102.2406,2165.0
2019-11-26 11:10:00,113.11,113.14,113.09,113.09,3606.0,102.2948,102.322,102.2768,102.2768,3606.0
2019-11-26 11:20:00,113.07,113.12,113.07,113.1,975.0,102.2587,102.3039,102.2587,102.2858,975.0
2019-11-26 11:30:00,113.09,113.12,113.01,113.11,29261.0,102.2768,102.3039,102.2044,102.2948,29261.0
2019-11-26 11:40:00,113.1,113.13,113.09,113.1,1364.0,102.2858,102.3129,102.2768,102.2858,1364.0
2019-11-26 11:50:00,113.09,113.13,113.09,113.12,1193.0,102.2768,102.3129,102.2768,102.3039,1193.0
2019-11-26 12:00:00,113.12,113.13,113.08,113.13,3583.0,102.3039,102.3129,102.2677,102.3129,3583.0
2019-11-26 12:10:00,113.14,113.18,113.13,113.17,3210.0,102.322,102.3581,102.3129,102.3491,3210.0
2019-11-26 12:20:00,113.17,113.19,113.16,113.19,3930.0,102.3491,102.3672,102.3401,102.3672,3930.0
2019-11-26 12:30:00,113.19,113.21,113.18,113.2,3186.0,102.3672,102.3853,102.3581,102.3762,3186.0
2019-11-26 12:40:00,113.19,113.19,113.14,113.14,15339.0,102.3672,102.3672,102.322,102.322,15339.0
2019-11-26 12:50:00,113.14,113.14,113.12,113.13,1155.0,102.322,102.322,102.3039,102.3129,1155.0
2019-11-26 13:00:00,113.12,113.12,113.06,113.07,133657.0,102.3039,102.3039,102.2496,102.2587,133657.0
2019-11-26 13:10:00,113.08,113.09,113.06,113.08,4815.0,102.2677,102.2768,102.2496,102.2677,4815.0
2019-11-26 13:20:00,113.09,113.1,113.03,113.03,2519.0,102.2768,102.2858,102.2225,102.2225,2519.0
2019-11-26 13:30:00,113.03,113.03,112.95,113.0,7908.0,102.2225,102.2225,102.1501,102.1954,7908.0
2019-11-26 13:40:00,112.99,113.01,112.95,112.96,5305.0,102.1863,102.2044,102.1501,102.1592,5305.0
2019-11-26 13:50:00,112.97,112.99,112.95,112.98,4939.0,102.1682,102.1863,102.1501,102.1773,4939.0
2019-11-26 14:00:00,112.99,113.01,112.97,113.0,16008.0,102.1863,102.2044,102.1682,102.1954,16008.0
2019-11-26 14:10:00,113.0,113.04,113.0,113.04,4691.0,102.1954,102.2315,102.1954,102.2315,4691.0
2019-11-26 14:20:00,113.02,113.04,112.98,113.0,40519.0,102.2134,102.2315,102.1773,102.1954,40519.0
2019-11-26 14:30:00,113.0,113.01,112.98,112.98,6461.0,102.1954,102.2044,102.1773,102.1773,6461.0
2019-11-26 14:40:00,113.0,113.0,112.97,112.99,6640.0,102.1954,102.1954,102.1682,102.1863,6640.0
2019-11-26 14:50:00,113.0,113.03,112.98,113.02,11872.0,102.1954,102.2225,102.1773,102.2134,11872.0
2019-11-26 15:00:00,113.02,113.02,112.93,112.95,6492.0,102.2134,102.2134,102.1321,102.1501,6492.0
2019-11-26 15:10:00,112.93,112.95,112.89,112.94,7056.0,102.1321,102.1501,102.0959,102.1411,7056.0
2019-11-26 15:20:00,112.95,112.97,112.9,112.95,4545.0,102.1501,102.1682,102.1049,102.1501,4545.0
2019-11-26 15:30:00,112.95,113.01,112.95,113.01,4460.0,102.1501,102.2044,102.1501,102.2044,4460.0
2019-11-26 15:40:00,113.0,113.06,112.99,113.06,4955.0,102.1954,102.2496,102.1863,102.2496,4955.0
2019-11-26 15:50:00,113.07,113.2,113.07,113.14,36029.0,102.2587,102.3762,102.2587,102.322,36029.0
2019-11-27 09:30:00,113.39,113.39,113.16,113.35,13923.0,102.5481,102.5481,102.3401,102.5119,13923.0
2019-11-27 09:40:00,113.34,113.39,113.33,113.35,2740.0,102.5029,102.5481,102.4938,102.5119,2740.0
2019-11-27 09:50:00,113.39,113.4,113.35,113.39,1848.0,102.5481,102.5571,102.5119,102.5481,1848.0
2019-11-27 10:00:00,113.34,113.35,113.28,113.29,1181.0,102.5029,102.5119,102.4486,102.4576,1181.0
2019-11-27 10:10:00,113.3,113.37,113.3,113.37,3960.0,102.4667,102.53,102.4667,102.53,3960.0
2019-11-27 10:20:00,113.32,113.36,113.32,113.34,1164.0,102.4848,102.5209,102.4848,102.5029,1164.0
2019-11-27 10:30:00,113.37,113.37,113.32,113.34,4187.0,102.53,102.53,102.4848,102.5029,4187.0
2019-11-27 10:40:00,113.34,113.35,113.25,113.29,7219.0,102.5029,102.5119,102.4215,102.4576,7219.0
2019-11-27 10:50:00,113.27,113.36,113.26,113.34,8693.0,102.4395,102.5209,102.4305,102.5029,8693.0
2019-11-27 11:00:00,113.34,113.35,113.29,113.32,8646.0,102.5029,102.5119,102.4576,102.4848,8646.0
2019-11-27 11:10:00,113.33,113.35,113.26,113.26,8445.0,102.4938,102.5119,102.4305,102.4305,8445.0
2019-11-27 11:20:00,113.28,113.31,113.23,113.31,3440.0,102.4486,102.4757,102.4034,102.4757,3440.0
2019-11-27 11:30:00,113.31,113.37,113.3,113.36,2709.0,102.4757,102.53,102.4667,102.5209,2709.0
2019-11-27 11:40:00,113.36,113.39,113.35,113.37,6344.0,102.5209,102.5481,102.5119,102.53,6344.0
2019-11-27 11:50:00,113.37,113.38,113.33,113.36,1639.0,102.53,102.539,102.4938,102.5209,1639.0
2019-11-27 12:00:00,113.37,113.39,113.35,113.38,4499.0,102.53,102.5481,102.5119,102.539,4499.0
2019-11-27 12:10:00,113.38,113.4,113.37,113.4,1226.0,102.539,102.5571,102.53,102.5571,1226.0
2019-11-27 12:20:00,113.38,113.39,113.37,113.38,11728.0,102.539,102.5481,102.53,102.539,11728.0
2019-11-27 12:30:00,113.37,113.39,113.36,113.38,8881.0,102.53,102.5481,102.5209,102.539,8881.0
2019-11-27 12:40:00,113.39,113.4,113.38,113.39,1026.0,102.5481,102.5571,102.539,102.5481,1026.0
2019-11-27 12:50:00,113.39,113.42,113.39,113.41,2633.0,102.5481,102.5752,102.5481,102.5662,2633.0
2019-11-27 13:00:00,113.37,113.45,113.37,113.44,9354.0,102.53,102.6023,102.53,102.5933,9354.0
2019-11-27 13:10:00,113.45,113.54,113.45,113.54,14390.0,102.6023,102.6837,102.6023,102.6837,14390.0
2019-11-27 13:20:00,113.55,113.56,113.52,113.52,3365.0,102.6928,102.7018,102.6656,102.6656,3365.0
2019-11-27 13:30:00,113.54,113.58,113.53,113.56,9436.0,102.6837,102.7199,102.6747,102.7018,9436.0
2019-11-27 13:40:00,113.55,113.56,113.54,113.55,5616.0,102.6928,102.7018,102.6837,102.6928,5616.0
2019-11-27 13:50:00,113.56,113.58,113.53,113.55,5212.0,102.7018,102.7199,102.6747,102.6928,5212.0
2019-11-27 14:00:00,113.52,113.53,113.5,113.53,837.0,102.6656,102.6747,102.6476,102.6747,837.0
2019-11-27 14:10:00,113.56,113.56,113.51,113.51,314.0,102.7018,102.7018,102.6566,102.6566,314.0
2019-11-27 14:20:00,113.53,113.56,113.52,113.55,1875.0,102.6747,102.7018,102.6656,102.6928,1875.0
2019-11-27 14:30:00,113.54,113.56,113.54,113.56,5229.0,102.6837,102.7018,102.6837,102.7018,5229.0
2019-11-27 14:40:00,113.55,113.59,113.55,113.58,7072.0,102.6928,102.7289,102.6928,102.7199,7072.0
2019-11-27 14:50:00,113.57,113.58,113.55,113.56,5895.0,102.7109,102.7199,102.6928,102.7018,5895.0
2019-11-27 15:00:00,113.57,113.6,113.54,113.58,8476.0,102.7109,102.738,102.6837,102.7199,8476.0
2019-11-27 15:10:00,113.59,113.62,113.59,113.61,6401.0,102.7289,102.7561,102.7289,102.747,6401.0
2019-11-27 15:20:00,113.6,113.63,113.6,113.61,3712.0,102.738,102.7651,102.738,102.747,3712.0
2019-11-27 15:30:00,113.6,113.61,113.55,113.55,514.0,102.738,102.747,102.6928,102.6928,514.0
2019-11-27 15:40:00,113.54,113.59,113.54,113.58,20301.0,102.6837,102.7289,102.6837,102.7199,20301.0
2019-11-27 15:50:00,113.58,113.64,113.56,113.64,22956.0,102.7199,102.7742,102.7018,102.7742,22956.0
2019-11-29 09:30:00,113.44,113.46,113.24,113.45,8256.0,102.5933,102.6114,102.4124,102.6023,8256.0
2019-11-29 09:40:00,113.45,113.45,113.21,113.27,4236.0,102.6023,102.6023,102.3853,102.4395,4236.0
2019-11-29 09:50:00,113.28,113.38,113.28,113.38,1266.0,102.4486,102.539,102.4486,102.539,1266.0
2019-11-29 10:00:00,113.34,113.4,113.34,113.4,776.0,102.5029,102.5571,102.5029,102.5571,776.0
2019-11-29 10:10:00,113.42,113.45,113.42,113.45,400.0,102.5752,102.6023,102.5752,102.6023,400.0
2019-11-29 10:20:00,113.45,113.45,113.42,113.43,900.0,102.6023,102.6023,102.5752,102.5842,900.0
2019-11-29 10:30:00,113.37,113.44,113.37,113.44,1212.0,102.53,102.5933,102.53,102.5933,1212.0
2019-11-29 10:40:00,113.43,113.44,113.4,113.43,1316.0,102.5842,102.5933,102.5571,102.5842,1316.0
2019-11-29 10:50:00,113.41,113.41,113.37,113.38,1555.0,102.5662,102.5662,102.53,102.539,1555.0
2019-11-29 11:00:00,113.34,113.34,113.28,113.28,742.0,102.5029,102.5029,102.4486,102.4486,742.0
2019-11-29 11:10:00,113.32,113.32,113.28,113.3,2994.0,102.4848,102.4848,102.4486,102.4667,2994.0
2019-11-29 11:20:00,113.28,113.33,113.28,113.3,8747.0,102.4486,102.4938,102.4486,102.4667,8747.0
2019-11-29 11:30:00,113.31,113.38,113.29,113.37,8522.0,102.4757,102.539,102.4576,102.53,8522.0
2019-11-29 11:40:00,113.38,113.38,113.31,113.31,4464.0,102.539,102.539,102.4757,102.4757,4464.0
2019-11-29 11:50:00,113.27,113.31,113.22,113.3,4686.0,102.4395,102.4757,102.3943,102.4667,4686.0
2019-11-29 12:00:00,113.32,113.35,113.32,113.33,10277.0,102.4848,102.5119,102.4848,102.4938,10277.0
2019-11-29 12:10:00,113.32,113.32,113.27,113.27,2168.0,102.4848,102.4848,102.4395,102.4395,2168.0
2019-11-29 12:20:00,113.28,113.33,113.24,113.25,5991.0,102.4486,102.4938,102.4124,102.4215,5991.0
2019-11-29 12:30:00,113.23,113.27,113.16,113.16,6597.0,102.4034,102.4395,102.3401,102.3401,6597.0
2019-11-29 12:40:00,113.15,113.15,113.08,113.12,16720.0,102.331,102.331,102.2677,102.3039,16720.0
2019-11-29 12:50:00,113.11,113.17,113.0,113.15,34915.0,102.2948,102.3491,102.1954,102.331,34915.0
2019-12-02 09:30:00,113.16,113.16,112.84,112.84,21543.0,102.3401,102.3401,102.0507,102.0507,21543.0
2019-12-02 09:40:00,112.85,113.0,112.85,112.96,10738.0,102.0597,102.1954,102.0597,102.1592,10738.0
2019-12-02 09:50:00,112.95,113.0,112.9,112.92,23436.0,102.1501,102.1954,102.1049,102.123,23436.0
2019-12-02 10:00:00,112.9,112.9,112.47,112.55,30111.0,102.1049,102.1049,101.716,101.7884,30111.0
2019-12-02 10:10:00,112.56,112.77,112.56,112.77,10912.0,101.7974,101.9874,101.7974,101.9874,10912.0
2019-12-02 10:20:00,112.62,112.62,112.49,112.56,10547.0,101.8517,101.8517,101.7341,101.7974,10547.0
2019-12-02 10:30:00,112.52,112.52,112.27,112.45,42773.0,101.7613,101.7613,101.5352,101.6979,42773.0
2019-12-02 10:40:00,112.47,112.62,112.44,112.48,4119.0,101.716,101.8517,101.6889,101.7251,4119.0
2019-12-02 10:50:00,112.45,112.45,112.34,112.4,24344.0,101.6979,101.6979,101.5985,101.6527,24344.0
2019-12-02 11:00:00,112.41,112.45,112.37,112.38,8205.0,101.6618,101.6979,101.6256,101.6346,8205.0
2019-12-02 11:10:00,112.35,112.47,112.31,112.47,12459.0,101.6075,101.716,101.5713,101.716,12459.0
2019-12-02 11:20:00,112.48,112.53,112.47,112.52,17754.0,101.7251,101.7703,101.716,101.7613,17754.0
2019-12-02 11:30:00,112.48,112.48,112.3,112.35,3838.0,101.7251,101.7251,101.5623,101.6075,3838.0
2019-12-02 11:40:00,112.42,112.5,112.38,112.49,11513.0,101.6708,101.7432,101.6346,101.7341,11513.0
2019-12-02 11:50:00,112.5,112.54,112.48,112.52,18833.0,101.7432,101.7793,101.7251,101.7613,18833.0
2019-12-02 12:00:00,112.53,112.58,112.52,112.54,12007.0,101.7703,101.8155,101.7613,101.7793,12007.0
2019-12-02 12:10:00,112.58,112.58,112.47,112.48,9079.0,101.8155,101.8155,101.716,101.7251,9079.0
2019-12-02 12:20:00,112.48,112.53,112.28,112.39,98422.0,101.7251,101.7703,101.5442,101.6437,98422.0
2019-12-02 12:30:00,112.4,112.4,112.29,112.32,11433.0,101.6527,101.6527,101.5532,101.5804,11433.0
2019-12-02 12:40:00,112.3,112.4,112.3,112.33,7223.0,101.5623,101.6527,101.5623,101.5894,7223.0
2019-12-02 12:50:00,112.31,112.34,112.27,112.28,10507.0,101.5713,101.5985,101.5352,101.5442,10507.0
2019-12-02 13:00:00,112.29,112.42,112.28,112.41,18462.0,101.5532,101.6708,101.5442,101.6618,18462.0
2019-12-02 13:10:00,112.41,112.41,112.38,112.4,8356.0,101.6618,101.6618,101.6346,101.6527,8356.0
2019-12-02 13:20:00,112.41,112.44,112.39,112.43,16631.0,101.6618,101.6889,101.6437,101.6799,16631.0
2019-12-02 13:30:00,112.42,112.43,112.33,112.35,12704.0,101.6708,101.6799,101.5894,101.6075,12704.0
2019-12-02 13:40:00,112.33,112.41,112.33,112.41,9100.0,101.5894,101.6618,101.5894,101.6618,9100.0
2019-12-02 13:50:00,112.44,112.46,112.42,112.42,4149.0,101.6889,101.707,101.6708,101.6708,4149.0
2019-12-02 14:00:00,112.43,112.44,112.39,112.43,2754.0,101.6799,101.6889,101.6437,101.6799,2754.0
2019-12-02 14:10:00,112.46,112.49,112.45,112.48,6526.0,101.707,101.7341,101.6979,101.7251,6526.0
2019-12-02 14:20:00,112.44,112.54,112.44,112.51,24709.0,101.6889,101.7793,101.6889,101.7522,24709.0
2019-12-02 14:30:00,112.52,112.56,112.5,112.5,29573.0,101.7613,101.7974,101.7432,101.7432,29573.0
2019-12-02 14:40:00,112.53,112.58,112.51,112.55,19710.0,101.7703,101.8155,101.7522,101.7884,19710.0
2019-12-02 14:50:00,112.55,112.56,112.49,112.53,9588.0,101.7884,101.7974,101.7341,101.7703,9588.0
2019-12-02 15:00:00,112.5,112.51,112.33,112.36,9519.0,101.7432,101.7522,101.5894,101.6166,9519.0
2019-12-02 15:10:00,112.35,112.38,112.3,112.38,11762.0,101.6075,101.6346,101.5623,101.6346,11762.0
2019-12-02 15:20:00,112.38,112.38,112.25,112.25,6358.0,101.6346,101.6346,101.5171,101.5171,6358.0
2019-12-02 15:30:00,112.26,112.41,112.23,112.33,28268.0,101.5261,101.6618,101.499,101.5894,28268.0
2019-12-02 15:40:00,112.32,112.39,112.31,112.32,40748.0,101.5804,101.6437,101.5713,101.5804,40748.0
2019-12-02 15:50:00,112.3,112.3,112.12,112.15,74787.0,101.5623,101.5623,101.3995,101.4266,74787.0
2019-12-03 09:30:00,111.17,111.18,110.8,110.94,73322.0,100.5403,100.5494,100.2057,100.3323,73322.0
2019-12-03 09:40:00,110.9,111.01,110.56,110.59,18578.0,100.2962,100.3956,99.9887,100.0158,18578.0
2019-12-03 09:50:00,110.55,110.91,110.52,110.91,31311.0,99.9796,100.3052,99.9525,100.3052,31311.0
2019-12-03 10:00:00,110.88,110.93,110.75,110.79,45745.0,100.2781,100.3233,100.1605,100.1967,45745.0
2019-12-03 10:10:00,110.76,111.06,110.73,111.05,18362.0,100.1695,100.4409,100.1424,100.4318,18362.0
2019-12-03 10:20:00,111.05,111.06,110.87,110.92,5964.0,100.4318,100.4409,100.269,100.3142,5964.0
2019-12-03 10:30:00,110.87,111.06,110.87,111.03,42399.0,100.269,100.4409,100.269,100.4137,42399.0
2019-12-03 10:40:00,110.99,111.05,110.87,110.88,10041.0,100.3775,100.4318,100.269,100.2781,10041.0
2019-12-03 10:50:00,110.87,110.97,110.82,110.94,18382.0,100.269,100.3595,100.2238,100.3323,18382.0
2019-12-03 11:00:00,110.91,110.91,110.8,110.9,11652.0,100.3052,100.3052,100.2057,100.2962,11652.0
2019-12-03 11:10:00,110.88,111.06,110.87,110.99,12696.0,100.2781,100.4409,100.269,100.3775,12696.0
2019-12-03 11:20:00,110.97,111.04,110.93,110.93,5106.0,100.3595,100.4228,100.3233,100.3233,5106.0
2019-12-03 11:30:00,110.92,111.03,110.88,111.03,12045.0,100.3142,100.4137,100.2781,100.4137,12045.0
2019-12-03 11:40:00,111.03,111.06,110.97,110.98,12989.0,100.4137,100.4409,100.3595,100.3685,12989.0
2019-12-03 11:50:00,110.99,110.99,110.89,110.95,11954.0,100.3775,100.3775,100.2871,100.3414,11954.0
2019-12-03 12:00:00,110.95,110.95,110.88,110.95,9057.0,100.3414,100.3414,100.2781,100.3414,9057.0
2019-12-03 12:10:00,110.95,110.95,110.87,110.93,10516.0,100.3414,100.3414,100.269,100.3233,10516.0
2019-12-03 12:20:00,110.93,111.0,110.92,110.97,3623.0,100.3233,100.3866,100.3142,100.3595,3623.0
2019-12-03 12:30:00,110.96,110.99,110.94,110.96,26070.0,100.3504,100.3775,100.3323,100.3504,26070.0
2019-12-03 12:40:00,110.96,110.96,110.89,110.95,12568.0,100.3504,100.3504,100.2871,100.3414,12568.0
2019-12-03 12:50:00,110.97,110.99,110.95,110.97,7841.0,100.3595,100.3775,100.3414,100.3595,7841.0
2019-12-03 13:00:00,111.0,111.07,111.0,111.05,8979.0,100.3866,100.4499,100.3866,100.4318,8979.0
2019-12-03 13:10:00,111.04,111.11,111.04,111.09,13045.0,100.4228,100.4861,100.4228,100.468,13045.0
2019-12-03 13:20:00,111.1,111.15,111.08,111.14,13067.0,100.477,100.5223,100.4589,100.5132,13067.0
2019-12-03 13:30:00,111.15,111.2,111.13,111.2,14257.0,100.5223,100.5675,100.5042,100.5675,14257.0
2019-12-03 13:40:00,111.21,111.22,111.19,111.19,6920.0,100.5765,100.5856,100.5584,100.5584,6920.0
2019-12-03 13:50:00,111.16,111.16,111.13,111.14,13508.0,100.5313,100.5313,100.5042,100.5132,13508.0
2019-12-03 14:00:00,111.15,111.19,111.11,111.11,23294.0,100.5223,100.5584,100.4861,100.4861,23294.0
2019-12-03 14:10:00,111.11,111.12,111.03,111.04,8110.0,100.4861,100.4951,100.4137,100.4228,8110.0
2019-12-03 14:20:00,111.01,111.03,110.98,111.0,30197.0,100.3956,100.4137,100.3685,100.3866,30197.0
2019-12-03 14:30:00,111.01,111.03,110.95,111.01,35476.0,100.3956,100.4137,100.3414,100.3956,35476.0
2019-12-03 14:40:00,111.01,111.06,111.01,111.05,17872.0,100.3956,100.4409,100.3956,100.4318,17872.0
2019-12-03 14:50:00,111.05,111.07,111.01,111.03,6114.0,100.4318,100.4499,100.3956,100.4137,6114.0
2019-12-03 15:00:00,111.03,111.06,110.99,111.03,15038.0,100.4137,100.4409,100.3775,100.4137,15038.0
2019-12-03 15:10:00,111.02,111.13,111.02,111.11,13505.0,100.4047,100.5042,100.4047,100.4861,13505.0
2019-12-03 15:20:00,111.12,111.33,111.12,111.31,18811.0,100.4951,100.685,100.4951,100.667,18811.0
2019-12-03 15:30:00,111.31,111.32,111.17,111.2,39981.0,100.667,100.676,100.5403,100.5675,39981.0
2019-12-03 15:40:00,111.2,111.25,111.15,111.23,22513.0,100.5675,100.6127,100.5223,100.5946,22513.0
2019-12-03 15:50:00,111.26,111.29,111.19,111.24,27638.0,100.6217,100.6489,100.5584,100.6036,27638.0
2019-12-04 09:30:00,111.6,111.94,111.47,111.94,15250.0,100.9292,101.2367,100.8117,101.2367,15250.0
2019-12-04 09:40:00,111.91,112.08,111.91,112.08,3814.0,101.2096,101.3633,101.2096,101.3633,3814.0
2019-12-04 09:50:00,112.11,112.36,112.11,112.34,10415.0,101.3905,101.6166,101.3905,101.5985,10415.0
2019-12-04 10:00:00,112.33,112.45,112.26,112.39,6733.0,101.5894,101.6979,101.5261,101.6437,6733.0
2019-12-04 10:10:00,112.38,112.41,112.25,112.28,4306.0,101.6346,101.6618,101.5171,101.5442,4306.0
2019-12-04 10:20:00,112.31,112.32,112.17,112.19,4002.0,101.5713,101.5804,101.4447,101.4628,4002.0
2019-12-04 10:30:00,112.2,112.26,112.16,112.22,13182.0,101.4719,101.5261,101.4357,101.4899,13182.0
2019-12-04 10:40:00,112.22,112.3,112.2,112.28,4543.0,101.4899,101.5623,101.4719,101.5442,4543.0
2019-12-04 10:50:00,112.27,112.3,112.25,112.29,4159.0,101.5352,101.5623,101.5171,101.5532,4159.0
2019-12-04 11:00:00,112.29,112.3,112.24,112.24,3983.0,101.5532,101.5623,101.508,101.508,3983.0
2019-12-04 11:10:00,112.17,112.2,112.14,112.17,3905.0,101.4447,101.4719,101.4176,101.4447,3905.0
2019-12-04 11:20:00,112.17,112.2,112.13,112.15,7054.0,101.4447,101.4719,101.4085,101.4266,7054.0
2019-12-04 11:30:00,112.21,112.3,112.21,112.26,3674.0,101.4809,101.5623,101.4809,101.5261,3674.0
2019-12-04 11:40:00,112.27,112.3,112.25,112.26,4585.0,101.5352,101.5623,101.5171,101.5261,4585.0
2019-12-04 11:50:00,112.25,112.26,112.22,112.22,1887.0,101.5171,101.5261,101.4899,101.4899,1887.0
2019-12-04 12:00:00,112.2,112.23,112.18,112.19,5959.0,101.4719,101.499,101.4538,101.4628,5959.0
2019-12-04 12:10:00,112.19,112.2,112.17,112.19,3061.0,101.4628,101.4719,101.4447,101.4628,3061.0
2019-12-04 12:20:00,112.18,112.18,112.13,112.17,5760.0,101.4538,101.4538,101.4085,101.4447,5760.0
2019-12-04 12:30:00,112.15,112.16,112.14,112.14,2985.0,101.4266,101.4357,101.4176,101.4176,2985.0
2019-12-04 12:40:00,112.13,112.23,112.13,112.2,5470.0,101.4085,101.499,101.4085,101.4719,5470.0
2019-12-04 12:50:00,112.24,112.28,112.24,112.28,4300.0,101.508,101.5442,101.508,101.5442,4300.0
2019-12-04 13:00:00,112.29,112.29,112.25,112.28,5863.0,101.5532,101.5532,101.5171,101.5442,5863.0
2019-12-04 13:10:00,112.28,112.28,112.22,112.25,3336.0,101.5442,101.5442,101.4899,101.5171,3336.0
2019-12-04 13:20:00,112.24,112.3,112.24,112.3,5544.0,101.508,101.5623,101.508,101.5623,5544.0
2019-12-04 13:30:00,112.31,112.31,112.25,112.28,3488.0,101.5713,101.5713,101.5171,101.5442,3488.0
2019-12-04 13:40:00,112.29,112.31,112.27,112.28,3038.0,101.5532,101.5713,101.5352,101.5442,3038.0
2019-12-04 13:50:00,112.27,112.31,112.27,112.29,3028.0,101.5352,101.5713,101.5352,101.5532,3028.0
2019-12-04 14:00:00,112.32,112.36,112.31,112.35,5416.0,101.5804,101.6166,101.5713,101.6075,5416.0
2019-12-04 14:10:00,112.35,112.36,112.33,112.34,7112.0,101.6075,101.6166,101.5894,101.5985,7112.0
2019-12-04 14:20:00,112.35,112.35,112.31,112.35,6561.0,101.6075,101.6075,101.5713,101.6075,6561.0
2019-12-04 14:30:00,112.36,112.37,112.34,112.35,3375.0,101.6166,101.6256,101.5985,101.6075,3375.0
2019-12-04 14:40:00,112.35,112.36,112.33,112.35,4646.0,101.6075,101.6166,101.5894,101.6075,4646.0
2019-12-04 14:50:00,112.36,112.41,112.36,112.37,13594.0,101.6166,101.6618,101.6166,101.6256,13594.0
2019-12-04 15:00:00,112.36,112.37,112.33,112.33,6340.0,101.6166,101.6256,101.5894,101.5894,6340.0
2019-12-04 15:10:00,112.32,112.33,112.3,112.32,8108.0,101.5804,101.5894,101.5623,101.5804,8108.0
2019-12-04 15:20:00,112.3,112.34,112.28,112.28,5357.0,101.5623,101.5985,101.5442,101.5442,5357.0
2019-12-04 15:30:00,112.28,112.29,112.2,112.22,17686.0,101.5442,101.5532,101.4719,101.4899,17686.0
2019-12-04 15:40:00,112.24,112.26,112.21,112.26,20256.0,101.508,101.5261,101.4809,101.5261,20256.0
2019-12-04 15:50:00,112.27,112.3,112.07,112.07,23973.0,101.5352,101.5623,101.3543,101.3543,23973.0
2019-12-05 09:30:00,112.32,112.33,112.13,112.29,6091.0,101.5804,101.5894,101.4085,101.5532,6091.0
2019-12-05 09:40:00,112.24,112.32,112.22,112.26,9312.0,101.508,101.5804,101.4899,101.5261,9312.0
2019-12-05 09:50:00,112.22,112.24,112.08,112.08,2800.0,101.4899,101.508,101.3633,101.3633,2800.0
2019-12-05 10:00:00,112.06,112.1,111.84,111.84,4264.0,101.3452,101.3814,101.1463,101.1463,4264.0
2019-12-05 10:10:00,111.84,112.05,111.84,112.05,2293.0,101.1463,101.3362,101.1463,101.3362,2293.0
2019-12-05 10:20:00,112.06,112.07,112.04,112.07,1338.0,101.3452,101.3543,101.3272,101.3543,1338.0
2019-12-05 10:30:00,112.09,112.16,112.07,112.07,4118.0,101.3724,101.4357,101.3543,101.3543,4118.0
2019-12-05 10:40:00,112.07,112.11,112.03,112.11,7545.0,101.3543,101.3905,101.3181,101.3905,7545.0
2019-12-05 10:50:00,112.11,112.15,112.08,112.14,4031.0,101.3905,101.4266,101.3633,101.4176,4031.0
2019-12-05 11:00:00,112.12,112.15,112.07,112.15,2036.0,101.3995,101.4266,101.3543,101.4266,2036.0
2019-12-05 11:10:00,112.12,112.2,112.1,112.2,2593.0,101.3995,101.4719,101.3814,101.4719,2593.0
2019-12-05 11:20:00,112.21,112.21,112.09,112.13,6733.0,101.4809,101.4809,101.3724,101.4085,6733.0
2019-12-05 11:30:00,112.14,112.16,112.03,112.05,23400.0,101.4176,101.4357,101.3181,101.3362,23400.0
2019-12-05 11:40:00,112.07,112.11,112.06,112.11,4915.0,101.3543,101.3905,101.3452,101.3905,4915.0
2019-12-05 11:50:00,112.12,112.14,112.06,112.06,5010.0,101.3995,101.4176,101.3452,101.3452,5010.0
2019-12-05 12:00:00,112.1,112.13,112.1,112.11,3286.0,101.3814,101.4085,101.3814,101.3905,3286.0
2019-12-05 12:10:00,112.11,112.11,112.07,112.08,3159.0,101.3905,101.3905,101.3543,101.3633,3159.0
2019-12-05 12:20:00,112.07,112.07,112.0,112.05,8438.0,101.3543,101.3543,101.291,101.3362,8438.0
2019-12-05 12:30:00,112.05,112.06,112.01,112.01,1973.0,101.3362,101.3452,101.3,101.3,1973.0
2019-12-05 12:40:00,112.04,112.04,111.98,111.98,3412.0,101.3272,101.3272,101.2729,101.2729,3412.0
2019-12-05 12:50:00,112.02,112.04,112.0,112.03,2428.0,101.3091,101.3272,101.291,101.3181,2428.0
2019-12-05 13:00:00,112.02,112.03,111.98,112.01,3694.0,101.3091,101.3181,101.2729,101.3,3694.0
2019-12-05 13:10:00,112.02,112.06,112.02,112.06,786.0,101.3091,101.3452,101.3091,101.3452,786.0
2019-12-05 13:20:00,112.05,112.07,112.04,112.04,1914.0,101.3362,101.3543,101.3272,101.3272,1914.0
2019-12-05 13:30:00,112.05,112.15,112.04,112.14,11653.0,101.3362,101.4266,101.3272,101.4176,11653.0
2019-12-05 13:40:00,112.16,112.2,112.13,112.15,4118.0,101.4357,101.4719,101.4085,101.4266,4118.0
2019-12-05 13:50:00,112.15,112.16,112.1,112.1,9960.0,101.4266,101.4357,101.3814,101.3814,9960.0
2019-12-05 14:00:00,112.13,112.13,112.08,112.1,9588.0,101.4085,101.4085,101.3633,101.3814,9588.0
2019-12-05 14:10:00,112.14,112.18,112.14,112.16,3922.0,101.4176,101.4538,101.4176,101.4357,3922.0
2019-12-05 14:20:00,112.16,112.19,112.14,112.18,1565.0,101.4357,101.4628,101.4176,101.4538,1565.0
2019-12-05 14:30:00,112.2,112.21,112.19,112.19,4191.0,101.4719,101.4809,101.4628,101.4628,4191.0
2019-12-05 14:40:00,112.23,112.24,112.2,112.21,6634.0,101.499,101.508,101.4719,101.4809,6634.0
2019-12-05 14:50:00,112.22,112.24,111.95,112.05,57831.0,101.4899,101.508,101.2458,101.3362,57831.0
2019-12-05 15:00:00,112.1,112.22,112.09,112.2,17324.0,101.3814,101.4899,101.3724,101.4719,17324.0
2019-12-05 15:10:00,112.23,112.26,112.23,112.25,15086.0,101.499,101.5261,101.499,101.5171,15086.0
2019-12-05 15:20:00,112.26,112.29,112.25,112.28,3622.0,101.5261,101.5532,101.5171,101.5442,3622.0
2019-12-05 15:30:00,112.29,112.33,112.29,112.33,2719.0,101.5532,101.5894,101.5532,101.5894,2719.0
2019-12-05 15:40:00,112.33,112.34,112.29,112.29,5729.0,101.5894,101.5985,101.5532,101.5532,5729.0
2019-12-05 15:50:00,112.28,112.29,112.21,112.28,17855.0,101.5442,101.5532,101.4809,101.5442,17855.0
2019-12-06 09:30:00,113.04,113.28,113.04,113.14,11393.0,102.2315,102.4486,102.2315,102.322,11393.0
2019-12-06 09:40:00,113.19,113.34,113.19,113.3,3322.0,102.3672,102.5029,102.3672,102.4667,3322.0
2019-12-06 09:50:00,113.32,113.33,113.24,113.31,8093.0,102.4848,102.4938,102.4124,102.4757,8093.0
2019-12-06 10:00:00,113.35,113.38,113.32,113.35,6278.0,102.5119,102.539,102.4848,102.5119,6278.0
2019-12-06 10:10:00,113.39,113.44,113.29,113.37,43742.0,102.5481,102.5933,102.4576,102.53,43742.0
2019-12-06 10:20:00,113.35,113.4,113.35,113.36,9236.0,102.5119,102.5571,102.5119,102.5209,9236.0
2019-12-06 10:30:00,113.35,113.38,113.23,113.27,4888.0,102.5119,102.539,102.4034,102.4395,4888.0
2019-12-06 10:40:00,113.3,113.4,113.29,113.4,9171.0,102.4667,102.5571,102.4576,102.5571,9171.0
2019-12-06 10:50:00,113.4,113.42,113.37,113.4,6724.0,102.5571,102.5752,102.53,102.5571,6724.0
2019-12-06 11:00:00,113.41,113.47,113.41,113.42,3841.0,102.5662,102.6204,102.5662,102.5752,3841.0
2019-12-06 11:10:00,113.39,113.43,113.38,113.4,3666.0,102.5481,102.5842,102.539,102.5571,3666.0
2019-12-06 11:20:00,113.4,113.48,113.39,113.48,4350.0,102.5571,102.6295,102.5481,102.6295,4350.0
2019-12-06 11:30:00,113.49,113.51,113.46,113.51,3055.0,102.6385,102.6566,102.6114,102.6566,3055.0
2019-12-06 11:40:00,113.52,113.52,113.49,113.49,2925.0,102.6656,102.6656,102.6385,102.6385,2925.0
2019-12-06 11:50:00,113.46,113.48,113.45,113.46,3435.0,102.6114,102.6295,102.6023,102.6114,3435.0
2019-12-06 12:00:00,113.46,113.47,113.42,113.45,20279.0,102.6114,102.6204,102.5752,102.6023,20279.0
2019-12-06 12:10:00,113.45,113.47,113.44,113.47,7110.0,102.6023,102.6204,102.5933,102.6204,7110.0
2019-12-06 12:20:00,113.48,113.48,113.44,113.47,3360.0,102.6295,102.6295,102.5933,102.6204,3360.0
2019-12-06 12:30:00,113.44,113.47,113.43,113.47,2289.0,102.5933,102.6204,102.5842,102.6204,2289.0
2019-12-06 12:40:00,113.48,113.48,113.47,113.48,2577.0,102.6295,102.6295,102.6204,102.6295,2577.0
2019-12-06 12:50:00,113.48,113.51,113.47,113.49,5653.0,102.6295,102.6566,102.6204,102.6385,5653.0
2019-12-06 13:00:00,113.51,113.51,113.45,113.45,4232.0,102.6566,102.6566,102.6023,102.6023,4232.0
2019-12-06 13:10:00,113.47,113.5,113.46,113.5,4634.0,102.6204,102.6476,102.6114,102.6476,4634.0
2019-12-06 13:20:00,113.48,113.48,113.47,113.47,5420.0,102.6295,102.6295,102.6204,102.6204,5420.0
2019-12-06 13:30:00,113.47,113.48,113.44,113.47,4380.0,102.6204,102.6295,102.5933,102.6204,4380.0
2019-12-06 13:40:00,113.48,113.48,113.42,113.42,8624.0,102.6295,102.6295,102.5752,102.5752,8624.0
2019-12-06 13:50:00,113.43,113.43,113.4,113.42,17399.0,102.5842,102.5842,102.5571,102.5752,17399.0
2019-12-06 14:00:00,113.42,113.43,113.4,113.41,6909.0,102.5752,102.5842,102.5571,102.5662,6909.0
2019-12-06 14:10:00,113.4,113.41,113.34,113.36,10726.0,102.5571,102.5662,102.5029,102.5209,10726.0
2019-12-06 14:20:00,113.36,113.43,113.35,113.42,23602.0,102.5209,102.5842,102.5119,102.5752,23602.0
2019-12-06 14:30:00,113.42,113.42,113.37,113.4,3422.0,102.5752,102.5752,102.53,102.5571,3422.0
2019-12-06 14:40:00,113.41,113.41,113.36,113.37,3281.0,102.5662,102.5662,102.5209,102.53,3281.0
2019-12-06 14:50:00,113.35,113.37,113.34,113.36,4010.0,102.5119,102.53,102.5029,102.5209,4010.0
2019-12-06 15:00:00,113.37,113.38,113.35,113.38,2757.0,102.53,102.539,102.5119,102.539,2757.0
2019-12-06 15:10:00,113.39,113.39,113.35,113.36,13625.0,102.5481,102.5481,102.5119,102.5209,13625.0
2019-12-06 15:20:00,113.36,113.4,113.34,113.4,6773.0,102.5209,102.5571,102.5029,102.5571,6773.0
2019-12-06 15:30:00,113.38,113.43,113.37,113.43,4473.0,102.539,102.5842,102.53,102.5842,4473.0
2019-12-06 15:40:00,113.45,113.46,113.34,113.34,15075.0,102.6023,102.6114,102.5029,102.5029,15075.0
2019-12-06 15:50:00,113.35,113.37,113.24,113.28,20641.0,102.5119,102.53,102.4124,102.4486,20641.0
2019-12-09 09:30:00,113.16,113.27,113.11,113.22,10170.0,102.3401,102.4395,102.2948,102.3943,10170.0
2019-12-09 09:40:00,113.23,113.23,113.14,113.19,3088.0,102.4034,102.4034,102.322,102.3672,3088.0
2019-12-09 09:50:00,113.19,113.23,113.19,113.23,1520.0,102.3672,102.4034,102.3672,102.4034,1520.0
2019-12-09 10:00:00,113.21,113.29,113.2,113.27,3352.0,102.3853,102.4576,102.3762,102.4395,3352.0
2019-12-09 10:10:00,113.26,113.34,113.25,113.33,7012.0,102.4305,102.5029,102.4215,102.4938,7012.0
2019-12-09 10:20:00,113.33,113.34,113.29,113.32,1386.0,102.4938,102.5029,102.4576,102.4848,1386.0
2019-12-09 10:30:00,113.32,113.38,113.31,113.33,2854.0,102.4848,102.539,102.4757,102.4938,2854.0
2019-12-09 10:40:00,113.31,113.36,113.3,113.34,2907.0,102.4757,102.5209,102.4667,102.5029,2907.0
2019-12-09 10:50:00,113.33,113.37,113.33,113.36,3117.0,102.4938,102.53,102.4938,102.5209,3117.0
2019-12-09 11:00:00,113.34,113.34,113.29,113.31,2916.0,102.5029,102.5029,102.4576,102.4757,2916.0
2019-12-09 11:10:00,113.29,113.34,113.29,113.31,3039.0,102.4576,102.5029,102.4576,102.4757,3039.0
2019-12-09 11:20:00,113.3,113.32,113.29,113.32,3155.0,102.4667,102.4848,102.4576,102.4848,3155.0
2019-12-09 11:30:00,113.31,113.32,113.29,113.29,1698.0,102.4757,102.4848,102.4576,102.4576,1698.0
2019-12-09 11:40:00,113.3,113.31,113.26,113.29,2669.0,102.4667,102.4757,102.4305,102.4576,2669.0
2019-12-09 11:50:00,113.29,113.29,113.23,113.24,1270.0,102.4576,102.4576,102.4034,102.4124,1270.0
2019-12-09 12:00:00,113.24,113.3,113.24,113.28,2643.0,102.4124,102.4667,102.4124,102.4486,2643.0
2019-12-09 12:10:00,113.27,113.29,113.27,113.29,1570.0,102.4395,102.4576,102.4395,102.4576,1570.0
2019-12-09 12:20:00,113.27,113.27,113.22,113.25,7504.0,102.4395,102.4395,102.3943,102.4215,7504.0
2019-12-09 12:30:00,113.24,113.25,113.2,113.24,3120.0,102.4124,102.4215,102.3762,102.4124,3120.0
2019-12-09 12:40:00,113.24,113.26,113.2,113.21,1603.0,102.4124,102.4305,102.3762,102.3853,1603.0
2019-12-09 12:50:00,113.21,113.22,113.2,113.21,2268.0,102.3853,102.3943,102.3762,102.3853,2268.0
2019-12-09 13:00:00,113.19,113.24,113.19,113.22,598.0,102.3672,102.4124,102.3672,102.3943,598.0
2019-12-09 13:10:00,113.19,113.2,113.17,113.19,4288.0,102.3672,102.3762,102.3491,102.3672,4288.0
2019-12-09 13:20:00,113.18,113.19,113.14,113.15,1188.0,102.3581,102.3672,102.322,102.331,1188.0
2019-12-09 13:30:00,113.15,113.16,113.13,113.16,2868.0,102.331,102.3401,102.3129,102.3401,2868.0
2019-12-09 13:40:00,113.16,113.18,113.15,113.17,3957.0,102.3401,102.3581,102.331,102.3491,3957.0
2019-12-09 13:50:00,113.17,113.19,113.15,113.15,2355.0,102.3491,102.3672,102.331,102.331,2355.0
2019-12-09 14:00:00,113.13,113.13,113.03,113.05,3516.0,102.3129,102.3129,102.2225,102.2406,3516.0
2019-12-09 14:10:00,113.04,113.05,113.01,113.03,3768.0,102.2315,102.2406,102.2044,102.2225,3768.0
2019-12-09 14:20:00,113.07,113.07,113.04,113.05,3787.0,102.2587,102.2587,102.2315,102.2406,3787.0
2019-12-09 14:30:00,113.05,113.1,113.05,113.07,7540.0,102.2406,102.2858,102.2406,102.2587,7540.0
2019-12-09 14:40:00,113.07,113.1,113.05,113.09,3789.0,102.2587,102.2858,102.2406,102.2768,3789.0
2019-12-09 14:50:00,113.08,113.11,113.08,113.08,1865.0,102.2677,102.2948,102.2677,102.2677,1865.0
2019-12-09 15:00:00,113.09,113.12,113.08,113.09,14445.0,102.2768,102.3039,102.2677,102.2768,14445.0
2019-12-09 15:10:00,113.1,113.14,113.06,113.14,13745.0,102.2858,102.322,102.2496,102.322,13745.0
2019-12-09 15:20:00,113.14,113.16,113.13,113.16,5346.0,102.322,102.3401,102.3129,102.3401,5346.0
2019-12-09 15:30:00,113.16,113.16,113.03,113.03,7839.0,102.3401,102.3401,102.2225,102.2225,7839.0
2019-12-09 15:40:00,113.05,113.09,113.05,113.09,6054.0,102.2406,102.2768,102.2406,102.2768,6054.0
2019-12-09 15:50:00,113.09,113.12,112.97,112.97,9104.0,102.2768,102.3039,102.1682,102.1682,9104.0
2019-12-10 09:30:00,112.96,112.98,112.83,112.9,18920.0,102.1592,102.1773,102.0416,102.1049,18920.0
2019-12-10 09:40:00,112.71,112.81,112.71,112.8,2620.0,101.9331,102.0235,101.9331,102.0145,2620.0
2019-12-10 09:50:00,112.81,112.97,112.81,112.88,2881.0,102.0235,102.1682,102.0235,102.0868,2881.0
2019-12-10 10:00:00,112.96,112.99,112.88,112.98,3982.0,102.1592,102.1863,102.0868,102.1773,3982.0
2019-12-10 10:10:00,113.0,113.05,113.0,113.04,609.0,102.1954,102.2406,102.1954,102.2315,609.0
2019-12-10 10:20:00,113.04,113.19,113.04,113.18,7947.0,102.2315,102.3672,102.2315,102.3581,7947.0
2019-12-10 10:30:00,113.17,113.18,113.12,113.12,4806.0,102.3491,102.3581,102.3039,102.3039,4806.0
2019-12-10 10:40:00,113.14,113.15,113.08,113.09,5324.0,102.322,102.331,102.2677,102.2768,5324.0
2019-12-10 10:50:00,113.08,113.19,113.07,113.19,4931.0,102.2677,102.3672,102.2587,102.3672,4931.0
2019-12-10 11:00:00,113.23,113.23,112.96,113.14,8466.0,102.4034,102.4034,102.1592,102.322,8466.0
2019-12-10 11:10:00,113.16,113.16,113.03,113.03,5249.0,102.3401,102.3401,102.2225,102.2225,5249.0
2019-12-10 11:20:00,113.06,113.13,113.06,113.1,1573.0,102.2496,102.3129,102.2496,102.2858,1573.0
2019-12-10 11:30:00,113.13,113.16,113.07,113.08,4195.0,102.3129,102.3401,102.2587,102.2677,4195.0
2019-12-10 11:40:00,113.07,113.14,113.07,113.13,3597.0,102.2587,102.322,102.2587,102.3129,3597.0
2019-12-10 11:50:00,113.11,113.13,113.03,113.04,4486.0,102.2948,102.3129,102.2225,102.2315,4486.0
2019-12-10 12:00:00,113.04,113.07,113.01,113.02,4194.0,102.2315,102.2587,102.2044,102.2134,4194.0
2019-12-10 12:10:00,113.04,113.06,113.03,113.06,7820.0,102.2315,102.2496,102.2225,102.2496,7820.0
2019-12-10 12:20:00,113.04,113.04,112.94,112.95,7580.0,102.2315,102.2315,102.1411,102.1501,7580.0
2019-12-10 12:30:00,112.93,112.97,112.93,112.95,3410.0,102.1321,102.1682,102.1321,102.1501,3410.0
2019-12-10 12:40:00,112.94,112.95,112.89,112.89,6267.0,102.1411,102.1501,102.0959,102.0959,6267.0
2019-12-10 12:50:00,112.89,113.01,112.85,113.0,7563.0,102.0959,102.2044,102.0597,102.1954,7563.0
2019-12-10 13:00:00,113.0,113.02,112.97,113.0,2477.0,102.1954,102.2134,102.1682,102.1954,2477.0
2019-12-10 13:10:00,112.98,113.05,112.98,113.02,4096.0,102.1773,102.2406,102.1773,102.2134,4096.0
2019-12-10 13:20:00,113.03,113.04,113.0,113.0,4223.0,102.2225,102.2315,102.1954,102.1954,4223.0
2019-12-10 13:30:00,113.02,113.02,113.0,113.02,2625.0,102.2134,102.2134,102.1954,102.2134,2625.0
2019-12-10 13:40:00,113.0,113.0,112.98,112.98,1754.0,102.1954,102.1954,102.1773,102.1773,1754.0
2019-12-10 13:50:00,112.97,112.98,112.94,112.96,6355.0,102.1682,102.1773,102.1411,102.1592,6355.0
2019-12-10 14:00:00,112.97,113.04,112.96,113.02,5860.0,102.1682,102.2315,102.1592,102.2134,5860.0
2019-12-10 14:10:00,113.05,113.07,113.02,113.04,4233.0,102.2406,102.2587,102.2134,102.2315,4233.0
2019-12-10 14:20:00,113.04,113.04,112.99,113.0,4233.0,102.2315,102.2315,102.1863,102.1954,4233.0
2019-12-10 14:30:00,113.01,113.03,112.96,112.97,5541.0,102.2044,102.2225,102.1592,102.1682,5541.0
2019-12-10 14:40:00,112.96,112.97,112.93,112.96,4506.0,102.1592,102.1682,102.1321,102.1592,4506.0
2019-12-10 14:50:00,112.98,113.0,112.96,112.96,4481.0,102.1773,102.1954,102.1592,102.1592,4481.0
2019-12-10 15:00:00,112.98,112.98,112.89,112.9,71859.0,102.1773,102.1773,102.0959,102.1049,71859.0
2019-12-10 15:10:00,112.9,112.98,112.87,112.9,13018.0,102.1049,102.1773,102.0778,102.1049,13018.0
2019-12-10 15:20:00,112.89,112.9,112.86,112.86,7676.0,102.0959,102.1049,102.0687,102.0687,7676.0
2019-12-10 15:30:00,112.86,112.86,112.68,112.76,16198.0,102.0687,102.0687,101.906,101.9783,16198.0
2019-12-10 15:40:00,112.75,112.84,112.75,112.82,6950.0,101.9693,102.0507,101.9693,102.0326,6950.0
2019-12-10 15:50:00,112.85,112.87,112.77,112.84,30101.0,102.0597,102.0778,101.9874,102.0507,30101.0
2019-12-11 09:30:00,113.01,113.13,112.9,113.13,6245.0,102.2044,102.3129,102.1049,102.3129,6245.0
2019-12-11 09:40:00,113.11,113.15,113.11,113.15,2975.0,102.2948,102.331,102.2948,102.331,2975.0
2019-12-11 09:50:00,113.18,113.23,113.17,113.23,1762.0,102.3581,102.4034,102.3491,102.4034,1762.0
2019-12-11 10:00:00,113.23,113.26,113.18,113.2,5982.0,102.4034,102.4305,102.3581,102.3762,5982.0
2019-12-11 10:10:00,113.18,113.21,113.14,113.15,5975.0,102.3581,102.3853,102.322,102.331,5975.0
2019-12-11 10:20:00,113.14,113.15,113.1,113.11,3779.0,102.322,102.331,102.2858,102.2948,3779.0
2019-12-11 10:30:00,113.1,113.11,113.02,113.02,10203.0,102.2858,102.2948,102.2134,102.2134,10203.0
2019-12-11 10:40:00,113.03,113.09,112.96,112.97,8482.0,102.2225,102.2768,102.1592,102.1682,8482.0
2019-12-11 10:50:00,112.96,112.97,112.93,112.94,4903.0,102.1592,102.1682,102.1321,102.1411,4903.0
2019-12-11 11:00:00,112.93,112.94,112.85,112.94,4558.0,102.1321,102.1411,102.0597,102.1411,4558.0
2019-12-11 11:10:00,112.94,112.99,112.93,112.93,5217.0,102.1411,102.1863,102.1321,102.1321,5217.0
2019-12-11 11:20:00,112.95,112.98,112.94,112.96,1974.0,102.1501,102.1773,102.1411,102.1592,1974.0
2019-12-11 11:30:00,112.95,113.0,112.94,113.0,4070.0,102.1501,102.1954,102.1411,102.1954,4070.0
2019-12-11 11:40:00,112.99,113.01,112.99,113.0,2004.0,102.1863,102.2044,102.1863,102.1954,2004.0
2019-12-11 11:50:00,113.0,113.01,112.91,112.92,4742.0,102.1954,102.2044,102.114,102.123,4742.0
2019-12-11 12:00:00,112.92,112.98,112.91,112.97,4544.0,102.123,102.1773,102.114,102.1682,4544.0
2019-12-11 12:10:00,112.96,112.97,112.91,112.96,7786.0,102.1592,102.1682,102.114,102.1592,7786.0
2019-12-11 12:20:00,112.95,112.97,112.93,112.95,4534.0,102.1501,102.1682,102.1321,102.1501,4534.0
2019-12-11 12:30:00,112.95,112.96,112.94,112.95,2935.0,102.1501,102.1592,102.1411,102.1501,2935.0
2019-12-11 12:40:00,112.94,112.98,112.93,112.98,3125.0,102.1411,102.1773,102.1321,102.1773,3125.0
2019-12-11 12:50:00,112.97,112.98,112.96,112.98,1620.0,102.1682,102.1773,102.1592,102.1773,1620.0
2019-12-11 13:00:00,112.97,112.98,112.94,112.96,6886.0,102.1682,102.1773,102.1411,102.1592,6886.0
2019-12-11 13:10:00,112.96,112.97,112.95,112.95,2718.0,102.1592,102.1682,102.1501,102.1501,2718.0
2019-12-11 13:20:00,112.96,112.99,112.95,112.96,5485.0,102.1592,102.1863,102.1501,102.1592,5485.0
2019-12-11 13:30:00,112.97,112.97,112.9,112.9,6957.0,102.1682,102.1682,102.1049,102.1049,6957.0
2019-12-11 13:40:00,112.9,112.95,112.89,112.95,6663.0,102.1049,102.1501,102.0959,102.1501,6663.0
2019-12-11 13:50:00,112.95,112.98,112.93,112.98,5179.0,102.1501,102.1773,102.1321,102.1773,5179.0
2019-12-11 14:00:00,112.99,113.11,112.99,113.06,4660.0,102.1863,102.2948,102.1863,102.2496,4660.0
2019-12-11 14:10:00,113.07,113.15,113.05,113.15,15268.0,102.2587,102.331,102.2406,102.331,15268.0
2019-12-11 14:20:00,113.12,113.18,113.11,113.12,16350.0,102.3039,102.3581,102.2948,102.3039,16350.0
2019-12-11 14:30:00,113.12,113.17,113.07,113.15,9523.0,102.3039,102.3491,102.2587,102.331,9523.0
2019-12-11 14:40:00,113.11,113.2,113.11,113.18,8938.0,102.2948,102.3762,102.2948,102.3581,8938.0
2019-12-11 14:50:00,113.18,113.25,113.14,113.24,8682.0,102.3581,102.4215,102.322,102.4124,8682.0
2019-12-11 15:00:00,113.23,113.25,113.18,113.2,10787.0,102.4034,102.4215,102.3581,102.3762,10787.0
2019-12-11 15:10:00,113.22,113.22,113.08,113.1,18038.0,102.3943,102.3943,102.2677,102.2858,18038.0
2019-12-11 15:20:00,113.1,113.18,113.09,113.15,45212.0,102.2858,102.3581,102.2768,102.331,45212.0
2019-12-11 15:30:00,113.16,113.21,113.1,113.1,40199.0,102.3401,102.3853,102.2858,102.2858,40199.0
2019-12-11 15:40:00,113.1,113.13,113.03,113.03,16147.0,102.2858,102.3129,102.2225,102.2225,16147.0
2019-12-11 15:50:00,113.05,113.18,113.05,113.15,27632.0,102.2406,102.3581,102.2406,102.331,27632.0
2019-12-12 09:30:00,113.19,113.79,113.06,113.79,14503.0,102.3672,102.9098,102.2496,102.9098,14503.0
2019-12-12 09:40:00,113.76,113.9,113.66,113.79,3940.0,102.8827,103.0093,102.7923,102.9098,3940.0
2019-12-12 09:50:00,113.84,114.02,113.83,114.02,4101.0,102.955,103.1178,102.946,103.1178,4101.0
2019-12-12 10:00:00,114.16,114.42,114.16,114.35,72944.0,103.2444,103.4796,103.2444,103.4163,72944.0
2019-12-12 10:10:00,114.34,114.57,114.34,114.48,17111.0,103.4072,103.6152,103.4072,103.5338,17111.0
2019-12-12 10:20:00,114.51,114.59,114.45,114.46,24289.0,103.561,103.6333,103.5067,103.5158,24289.0
2019-12-12 10:30:00,114.46,114.5,114.37,114.39,14091.0,103.5158,103.5519,103.4344,103.4525,14091.0
2019-12-12 10:40:00,114.39,114.39,114.14,114.19,10179.0,103.4525,103.4525,103.2264,103.2716,10179.0
2019-12-12 10:50:00,114.2,114.41,114.2,114.33,8444.0,103.2806,103.4705,103.2806,103.3982,8444.0
2019-12-12 11:00:00,114.31,114.34,114.26,114.28,3513.0,103.3801,103.4072,103.3349,103.353,3513.0
2019-12-12 11:10:00,114.19,114.22,114.13,114.15,4616.0,103.2716,103.2987,103.2173,103.2354,4616.0
2019-12-12 11:20:00,114.14,114.15,114.06,114.06,13841.0,103.2264,103.2354,103.154,103.154,13841.0
2019-12-12 11:30:00,114.04,114.1,113.99,114.07,2924.0,103.1359,103.1902,103.0907,103.1631,2924.0
2019-12-12 11:40:00,114.05,114.05,113.97,114.03,3563.0,103.145,103.145,103.0726,103.1269,3563.0
2019-12-12 11:50:00,113.95,114.04,113.8,113.95,7200.0,103.0545,103.1359,102.9189,103.0545,7200.0
2019-12-12 12:00:00,113.93,113.94,113.85,113.91,2979.0,103.0364,103.0455,102.9641,103.0183,2979.0
2019-12-12 12:10:00,113.93,113.93,113.79,113.82,5838.0,103.0364,103.0364,102.9098,102.937,5838.0
2019-12-12 12:20:00,113.82,113.82,113.69,113.77,5178.0,102.937,102.937,102.8194,102.8917,5178.0
2019-12-12 12:30:00,113.87,114.05,113.86,114.02,4635.0,102.9822,103.145,102.9731,103.1178,4635.0
2019-12-12 12:40:00,114.06,114.08,114.02,114.08,3713.0,103.154,103.1721,103.1178,103.1721,3713.0
2019-12-12 12:50:00,114.09,114.09,113.99,113.99,3281.0,103.1811,103.1811,103.0907,103.0907,3281.0
2019-12-12 13:00:00,113.95,114.06,113.95,114.01,12590.0,103.0545,103.154,103.0545,103.1088,12590.0
2019-12-12 13:10:00,114.02,114.11,114.02,114.09,17806.0,103.1178,103.1992,103.1178,103.1811,17806.0
2019-12-12 13:20:00,114.11,114.11,114.02,114.04,4472.0,103.1992,103.1992,103.1178,103.1359,4472.0
2019-12-12 13:30:00,114.04,114.05,113.95,113.95,25337.0,103.1359,103.145,103.0545,103.0545,25337.0
2019-12-12 13:40:00,113.96,113.99,113.91,113.91,6006.0,103.0636,103.0907,103.0183,103.0183,6006.0
2019-12-12 13:50:00,113.93,113.95,113.9,113.95,6787.0,103.0364,103.0545,103.0093,103.0545,6787.0
2019-12-12 14:00:00,113.97,113.98,113.88,113.95,10353.0,103.0726,103.0817,102.9912,103.0545,10353.0
2019-12-12 14:10:00,114.02,114.02,113.91,113.99,7464.0,103.1178,103.1178,103.0183,103.0907,7464.0
2019-12-12 14:20:00,113.95,113.97,113.9,113.93,24340.0,103.0545,103.0726,103.0093,103.0364,24340.0
2019-12-12 14:30:00,113.94,114.41,113.9,114.2,64533.0,103.0455,103.4705,103.0093,103.2806,64533.0
2019-12-12 14:40:00,114.23,114.27,114.12,114.14,6064.0,103.3078,103.3439,103.2083,103.2264,6064.0
2019-12-12 14:50:00,114.14,114.29,114.09,114.23,5141.0,103.2264,103.362,103.1811,103.3078,5141.0
2019-12-12 15:00:00,114.29,114.38,114.27,114.36,8415.0,103.362,103.4434,103.3439,103.4253,8415.0
2019-12-12 15:10:00,114.31,114.33,114.22,114.32,9343.0,103.3801,103.3982,103.2987,103.3891,9343.0
2019-12-12 15:20:00,114.31,114.38,114.28,114.38,7099.0,103.3801,103.4434,103.353,103.4434,7099.0
2019-12-12 15:30:00,114.37,114.38,114.23,114.37,21344.0,103.4344,103.4434,103.3078,103.4344,21344.0
2019-12-12 15:40:00,114.33,114.47,114.33,114.47,34392.0,103.3982,103.5248,103.3982,103.5248,34392.0
2019-12-12 15:50:00,114.5,114.51,114.33,114.34,46437.0,103.5519,103.561,103.3982,103.4072,46437.0
2019-12-13 09:30:00,114.27,114.27,114.07,114.07,9406.0,103.3439,103.3439,103.1631,103.1631,9406.0
2019-12-13 09:40:00,114.12,114.23,114.12,114.15,943.0,103.2083,103.3078,103.2083,103.2354,943.0
2019-12-13 09:50:00,114.11,114.31,114.11,114.28,2983.0,103.1992,103.3801,103.1992,103.353,2983.0
2019-12-13 10:00:00,114.25,114.83,114.24,114.73,21339.0,103.3258,103.8504,103.3168,103.7599,21339.0
2019-12-13 10:10:00,114.78,114.82,114.56,114.68,27856.0,103.8052,103.8413,103.6062,103.7147,27856.0
2019-12-13 10:20:00,114.68,114.73,114.51,114.56,20883.0,103.7147,103.7599,103.561,103.6062,20883.0
2019-12-13 10:30:00,114.48,114.48,114.06,114.13,26349.0,103.5338,103.5338,103.154,103.2173,26349.0
2019-12-13 10:40:00,114.15,114.31,114.15,114.17,35304.0,103.2354,103.3801,103.2354,103.2535,35304.0
2019-12-13 10:50:00,114.2,114.23,113.96,113.97,48451.0,103.2806,103.3078,103.0636,103.0726,48451.0
2019-12-13 11:00:00,113.99,114.04,113.9,114.04,32577.0,103.0907,103.1359,103.0093,103.1359,32577.0
2019-12-13 11:10:00,114.08,114.08,113.85,113.85,17774.0,103.1721,103.1721,102.9641,102.9641,17774.0
2019-12-13 11:20:00,113.83,113.85,113.69,113.7,10323.0,102.946,102.9641,102.8194,102.8284,10323.0
2019-12-13 11:30:00,113.72,113.91,113.72,113.9,5899.0,102.8465,103.0183,102.8465,103.0093,5899.0
2019-12-13 11:40:00,113.88,113.98,113.87,113.94,4673.0,102.9912,103.0817,102.9822,103.0455,4673.0
2019-12-13 11:50:00,114.0,114.02,113.92,114.01,8318.0,103.0997,103.1178,103.0274,103.1088,8318.0
2019-12-13 12:00:00,114.06,114.08,114.03,114.07,3954.0,103.154,103.1721,103.1269,103.1631,3954.0
2019-12-13 12:10:00,114.05,114.08,113.96,113.98,3394.0,103.145,103.1721,103.0636,103.0817,3394.0
2019-12-13 12:20:00,113.99,114.08,113.98,114.06,3421.0,103.0907,103.1721,103.0817,103.154,3421.0
2019-12-13 12:30:00,114.08,114.09,114.04,114.09,3195.0,103.1721,103.1811,103.1359,103.1811,3195.0
2019-12-13 12:40:00,114.07,114.08,114.01,114.01,2267.0,103.1631,103.1721,103.1088,103.1088,2267.0
2019-12-13 12:50:00,114.0,114.13,113.97,114.12,2802.0,103.0997,103.2173,103.0726,103.2083,2802.0
2019-12-13 13:00:00,114.16,114.17,114.13,114.14,25299.0,103.2444,103.2535,103.2173,103.2264,25299.0
2019-12-13 13:10:00,114.12,114.14,114.1,114.11,6121.0,103.2083,103.2264,103.1902,103.1992,6121.0
2019-12-13 13:20:00,114.14,114.14,114.07,114.08,4757.0,103.2264,103.2264,103.1631,103.1721,4757.0
2019-12-13 13:30:00,114.06,114.11,114.04,114.04,10395.0,103.154,103.1992,103.1359,103.1359,10395.0
2019-12-13 13:40:00,114.07,114.07,114.0,114.05,6092.0,103.1631,103.1631,103.0997,103.145,6092.0
2019-12-13 13:50:00,114.03,114.11,114.03,114.09,9445.0,103.1269,103.1992,103.1269,103.1811,9445.0
2019-12-13 14:00:00,114.1,114.11,114.08,114.1,1310.0,103.1902,103.1992,103.1721,103.1902,1310.0
2019-12-13 14:10:00,114.09,114.1,114.04,114.04,6023.0,103.1811,103.1902,103.1359,103.1359,6023.0
2019-12-13 14:20:00,114.04,114.06,114.0,114.01,3748.0,103.1359,103.154,103.0997,103.1088,3748.0
2019-12-13 14:30:00,114.02,114.04,113.97,113.99,12072.0,103.1178,103.1359,103.0726,103.0907,12072.0
2019-12-13 14:40:00,114.0,114.01,113.98,114.01,2221.0,103.0997,103.1088,103.0817,103.1088,2221.0
2019-12-13 14:50:00,114.01,114.03,113.98,114.0,3769.0,103.1088,103.1269,103.0817,103.0997,3769.0
2019-12-13 15:00:00,114.03,114.03,113.97,113.98,4891.0,103.1269,103.1269,103.0726,103.0817,4891.0
2019-12-13 15:10:00,113.98,114.03,113.96,114.01,10577.0,103.0817,103.1269,103.0636,103.1088,10577.0
2019-12-13 15:20:00,114.01,114.02,113.96,113.96,16245.0,103.1088,103.1178,103.0636,103.0636,16245.0
2019-12-13 15:30:00,113.96,114.05,113.95,114.01,11335.0,103.0636,103.145,103.0545,103.1088,11335.0
2019-12-13 15:40:00,114.03,114.06,114.01,114.01,6806.0,103.1269,103.154,103.1088,103.1088,6806.0
2019-12-13 15:50:00,114.03,114.1,114.0,114.04,48620.0,103.1269,103.1902,103.0997,103.1359,48620.0
2019-12-16 09:30:00,114.78,114.95,114.72,114.77,20296.0,103.8052,103.9589,103.7509,103.7961,20296.0
2019-12-16 09:40:00,114.64,114.85,114.64,114.82,13452.0,103.6785,103.8685,103.6785,103.8413,13452.0
2019-12-16 09:50:00,114.78,114.8,114.65,114.67,7252.0,103.8052,103.8233,103.6876,103.7057,7252.0
2019-12-16 10:00:00,114.7,114.81,114.66,114.79,5141.0,103.7328,103.8323,103.6966,103.8142,5141.0
2019-12-16 10:10:00,114.81,114.9,114.81,114.87,15678.0,103.8323,103.9137,103.8323,103.8866,15678.0
2019-12-16 10:20:00,114.87,114.94,114.86,114.92,4479.0,103.8866,103.9499,103.8775,103.9318,4479.0
2019-12-16 10:30:00,114.9,114.96,114.9,114.93,4175.0,103.9137,103.968,103.9137,103.9408,4175.0
2019-12-16 10:40:00,114.97,114.97,114.92,114.93,13031.0,103.977,103.977,103.9318,103.9408,13031.0
2019-12-16 10:50:00,114.94,114.97,114.92,114.93,6380.0,103.9499,103.977,103.9318,103.9408,6380.0
2019-12-16 11:00:00,114.93,114.95,114.9,114.94,4336.0,103.9408,103.9589,103.9137,103.9499,4336.0
2019-12-16 11:10:00,114.95,114.96,114.92,114.93,7074.0,103.9589,103.968,103.9318,103.9408,7074.0
2019-12-16 11:20:00,114.97,114.99,114.92,114.98,3932.0,103.977,103.9951,103.9318,103.986,3932.0
2019-12-16 11:30:00,114.97,114.98,114.94,114.97,5414.0,103.977,103.986,103.9499,103.977,5414.0
2019-12-16 11:40:00,114.96,115.0,114.95,114.96,15165.0,103.968,104.0041,103.9589,103.968,15165.0
2019-12-16 11:50:00,114.96,114.97,114.93,114.97,3045.0,103.968,103.977,103.9408,103.977,3045.0
2019-12-16 12:00:00,115.0,115.07,114.99,115.01,12033.0,104.0041,104.0674,103.9951,104.0132,12033.0
2019-12-16 12:10:00,115.0,115.06,114.99,115.04,8002.0,104.0041,104.0584,103.9951,104.0403,8002.0
2019-12-16 12:20:00,115.05,115.06,115.02,115.02,4500.0,104.0493,104.0584,104.0222,104.0222,4500.0
2019-12-16 12:30:00,115.04,115.04,115.01,115.02,6602.0,104.0403,104.0403,104.0132,104.0222,6602.0
2019-12-16 12:40:00,115.0,115.02,114.99,114.99,4303.0,104.0041,104.0222,103.9951,103.9951,4303.0
2019-12-16 12:50:00,114.98,114.99,114.97,114.97,3672.0,103.986,103.9951,103.977,103.977,3672.0
2019-12-16 13:00:00,114.97,115.0,114.95,115.0,3554.0,103.977,104.0041,103.9589,104.0041,3554.0
2019-12-16 13:10:00,114.99,115.0,114.95,114.96,2731.0,103.9951,104.0041,103.9589,103.968,2731.0
2019-12-16 13:20:00,114.98,115.0,114.96,114.98,10789.0,103.986,104.0041,103.968,103.986,10789.0
2019-12-16 13:30:00,114.98,114.99,114.94,114.96,4535.0,103.986,103.9951,103.9499,103.968,4535.0
2019-12-16 13:40:00,114.94,114.99,114.94,114.99,9513.0,103.9499,103.9951,103.9499,103.9951,9513.0
2019-12-16 13:50:00,114.98,115.0,114.97,115.0,4652.0,103.986,104.0041,103.977,104.0041,4652.0
2019-12-16 14:00:00,115.02,115.02,114.91,114.91,8273.0,104.0222,104.0222,103.9227,103.9227,8273.0
2019-12-16 14:10:00,114.91,114.93,114.89,114.92,3953.0,103.9227,103.9408,103.9046,103.9318,3953.0
2019-12-16 14:20:00,114.92,114.93,114.82,114.85,5040.0,103.9318,103.9408,103.8413,103.8685,5040.0
2019-12-16 14:30:00,114.85,114.85,114.81,114.82,12073.0,103.8685,103.8685,103.8323,103.8413,12073.0
2019-12-16 14:40:00,114.81,114.86,114.81,114.85,27864.0,103.8323,103.8775,103.8323,103.8685,27864.0
2019-12-16 14:50:00,114.85,114.86,114.78,114.78,14937.0,103.8685,103.8775,103.8052,103.8052,14937.0
2019-12-16 15:00:00,114.79,114.82,114.76,114.8,5553.0,103.8142,103.8413,103.7871,103.8233,5553.0
2019-12-16 15:10:00,114.78,114.85,114.78,114.83,4631.0,103.8052,103.8685,103.8052,103.8504,4631.0
2019-12-16 15:20:00,114.84,114.89,114.81,114.82,3424.0,103.8594,103.9046,103.8323,103.8413,3424.0
2019-12-16 15:30:00,114.79,114.87,114.78,114.86,8310.0,103.8142,103.8866,103.8052,103.8775,8310.0
2019-12-16 15:40:00,114.83,114.84,114.73,114.75,8588.0,103.8504,103.8594,103.7599,103.778,8588.0
2019-12-16 15:50:00,114.77,114.82,114.72,114.76,26273.0,103.7961,103.8413,103.7509,103.7871,26273.0
2019-12-17 09:30:00,114.89,114.91,114.74,114.9,13604.0,103.9046,103.9227,103.769,103.9137,13604.0
2019-12-17 09:40:00,114.78,114.85,114.77,114.81,29506.0,103.8052,103.8685,103.7961,103.8323,29506.0
2019-12-17 09:50:00,114.82,114.84,114.73,114.78,8222.0,103.8413,103.8594,103.7599,103.8052,8222.0
2019-12-17 10:00:00,114.73,114.88,114.73,114.86,9205.0,103.7599,103.8956,103.7599,103.8775,9205.0
2019-12-17 10:10:00,114.84,114.94,114.84,114.92,3873.0,103.8594,103.9499,103.8594,103.9318,3873.0
2019-12-17 10:20:00,114.94,114.95,114.87,114.94,2677.0,103.9499,103.9589,103.8866,103.9499,2677.0
2019-12-17 10:30:00,114.92,114.92,114.86,114.89,8261.0,103.9318,103.9318,103.8775,103.9046,8261.0
2019-12-17 10:40:00,114.89,114.91,114.86,114.89,9118.0,103.9046,103.9227,103.8775,103.9046,9118.0
2019-12-17 10:50:00,114.87,114.9,114.78,114.79,4714.0,103.8866,103.9137,103.8052,103.8142,4714.0
2019-12-17 11:00:00,114.8,114.81,114.77,114.78,3497.0,103.8233,103.8323,103.7961,103.8052,3497.0
2019-12-17 11:10:00,114.77,114.8,114.76,114.77,4064.0,103.7961,103.8233,103.7871,103.7961,4064.0
2019-12-17 11:20:00,114.8,114.81,114.78,114.78,12818.0,103.8233,103.8323,103.8052,103.8052,12818.0
2019-12-17 11:30:00,114.79,114.84,114.76,114.84,6962.0,103.8142,103.8594,103.7871,103.8594,6962.0
2019-12-17 11:40:00,114.84,114.86,114.81,114.85,6734.0,103.8594,103.8775,103.8323,103.8685,6734.0
2019-12-17 11:50:00,114.85,114.89,114.84,114.89,6013.0,103.8685,103.9046,103.8594,103.9046,6013.0
2019-12-17 12:00:00,114.9,114.91,114.88,114.89,6574.0,103.9137,103.9227,103.8956,103.9046,6574.0
2019-12-17 12:10:00,114.88,114.91,114.87,114.91,7194.0,103.8956,103.9227,103.8866,103.9227,7194.0
2019-12-17 12:20:00,114.91,114.91,114.86,114.88,10861.0,103.9227,103.9227,103.8775,103.8956,10861.0
2019-12-17 12:30:00,114.85,114.87,114.84,114.87,4692.0,103.8685,103.8866,103.8594,103.8866,4692.0
2019-12-17 12:40:00,114.88,114.91,114.87,114.91,6352.0,103.8956,103.9227,103.8866,103.9227,6352.0
2019-12-17 12:50:00,114.9,114.93,114.89,114.93,14983.0,103.9137,103.9408,103.9046,103.9408,14983.0
2019-12-17 13:00:00,114.91,114.91,114.87,114.87,1821.0,103.9227,103.9227,103.8866,103.8866,1821.0
2019-12-17 13:10:00,114.87,114.89,114.86,114.88,2434.0,103.8866,103.9046,103.8775,103.8956,2434.0
2019-12-17 13:20:00,114.86,114.88,114.83,114.85,4207.0,103.8775,103.8956,103.8504,103.8685,4207.0
2019-12-17 13:30:00,114.83,114.83,114.79,114.81,6352.0,103.8504,103.8504,103.8142,103.8323,6352.0
2019-12-17 13:40:00,114.82,114.86,114.81,114.83,7429.0,103.8413,103.8775,103.8323,103.8504,7429.0
2019-12-17 13:50:00,114.82,114.85,114.82,114.84,5718.0,103.8413,103.8685,103.8413,103.8594,5718.0
2019-12-17 14:00:00,114.88,114.88,114.78,114.81,19304.0,103.8956,103.8956,103.8052,103.8323,19304.0
2019-12-17 14:10:00,114.8,114.86,114.8,114.85,8330.0,103.8233,103.8775,103.8233,103.8685,8330.0
2019-12-17 14:20:00,114.85,114.85,114.8,114.81,4763.0,103.8685,103.8685,103.8233,103.8323,4763.0
2019-12-17 14:30:00,114.81,114.86,114.8,114.86,8172.0,103.8323,103.8775,103.8233,103.8775,8172.0
2019-12-17 14:40:00,114.87,114.89,114.87,114.88,8914.0,103.8866,103.9046,103.8866,103.8956,8914.0
2019-12-17 14:50:00,114.89,114.89,114.85,114.86,10701.0,103.9046,103.9046,103.8685,103.8775,10701.0
2019-12-17 15:00:00,114.84,114.84,114.78,114.79,15956.0,103.8594,103.8594,103.8052,103.8142,15956.0
2019-12-17 15:10:00,114.8,114.81,114.78,114.81,26080.0,103.8233,103.8323,103.8052,103.8323,26080.0
2019-12-17 15:20:00,114.82,114.87,114.81,114.85,23266.0,103.8413,103.8866,103.8323,103.8685,23266.0
2019-12-17 15:30:00,114.86,114.86,114.81,114.84,21637.0,103.8775,103.8775,103.8323,103.8594,21637.0
2019-12-17 15:40:00,114.83,114.83,114.77,114.77,37905.0,103.8504,103.8504,103.7961,103.7961,37905.0
2019-12-17 15:50:00,114.78,114.83,114.74,114.77,71460.0,103.8052,103.8504,103.769,103.7961,71460.0
2019-12-18 09:30:00,114.9,115.0,114.86,115.0,25177.0,103.9137,104.0041,103.8775,104.0041,25177.0
2019-12-18 09:40:00,114.99,115.01,114.8,114.83,22973.0,103.9951,104.0132,103.8233,103.8504,22973.0
2019-12-18 09:50:00,114.85,114.9,114.82,114.82,3761.0,103.8685,103.9137,103.8413,103.8413,3761.0
2019-12-18 10:00:00,114.8,114.82,114.77,114.78,4513.0,103.8233,103.8413,103.7961,103.8052,4513.0
2019-12-18 10:10:00,114.76,114.84,114.72,114.82,4760.0,103.7871,103.8594,103.7509,103.8413,4760.0
2019-12-18 10:20:00,114.83,114.85,114.78,114.78,2751.0,103.8504,103.8685,103.8052,103.8052,2751.0
2019-12-18 10:30:00,114.81,114.9,114.8,114.87,6870.0,103.8323,103.9137,103.8233,103.8866,6870.0
2019-12-18 10:40:00,114.88,114.89,114.82,114.85,3236.0,103.8956,103.9046,103.8413,103.8685,3236.0
2019-12-18 10:50:00,114.86,114.91,114.85,114.91,2978.0,103.8775,103.9227,103.8685,103.9227,2978.0
2019-12-18 11:00:00,114.89,114.91,114.86,114.86,3835.0,103.9046,103.9227,103.8775,103.8775,3835.0
2019-12-18 11:10:00,114.87,115.0,114.85,114.97,5011.0,103.8866,104.0041,103.8685,103.977,5011.0
2019-12-18 11:20:00,114.97,115.0,114.96,114.97,2641.0,103.977,104.0041,103.968,103.977,2641.0
2019-12-18 11:30:00,114.99,114.99,114.92,114.92,5598.0,103.9951,103.9951,103.9318,103.9318,5598.0
2019-12-18 11:40:00,114.94,114.94,114.9,114.92,12869.0,103.9499,103.9499,103.9137,103.9318,12869.0
2019-12-18 11:50:00,114.91,114.91,114.86,114.86,4636.0,103.9227,103.9227,103.8775,103.8775,4636.0
2019-12-18 12:00:00,114.86,114.93,114.86,114.91,3449.0,103.8775,103.9408,103.8775,103.9227,3449.0
2019-12-18 12:10:00,114.89,114.93,114.88,114.9,4894.0,103.9046,103.9408,103.8956,103.9137,4894.0
2019-12-18 12:20:00,114.86,114.91,114.86,114.91,3070.0,103.8775,103.9227,103.8775,103.9227,3070.0
2019-12-18 12:30:00,114.88,114.92,114.88,114.9,3864.0,103.8956,103.9318,103.8956,103.9137,3864.0
2019-12-18 12:40:00,114.89,114.93,114.89,114.93,4466.0,103.9046,103.9408,103.9046,103.9408,4466.0
2019-12-18 12:50:00,114.93,114.94,114.92,114.94,2514.0,103.9408,103.9499,103.9318,103.9499,2514.0
2019-12-18 13:00:00,114.93,114.99,114.92,114.95,3642.0,103.9408,103.9951,103.9318,103.9589,3642.0
2019-12-18 13:10:00,114.96,114.98,114.95,114.98,4731.0,103.968,103.986,103.9589,103.986,4731.0
2019-12-18 13:20:00,114.98,114.99,114.97,114.97,2566.0,103.986,103.9951,103.977,103.977,2566.0
2019-12-18 13:30:00,114.97,115.02,114.96,115.01,5990.0,103.977,104.0222,103.968,104.0132,5990.0
2019-12-18 13:40:00,115.01,115.04,115.0,115.04,3736.0,104.0132,104.0403,104.0041,104.0403,3736.0
2019-12-18 13:50:00,115.04,115.04,115.0,115.01,5418.0,104.0403,104.0403,104.0041,104.0132,5418.0
2019-12-18 14:00:00,115.03,115.03,114.96,115.02,7526.0,104.0313,104.0313,103.968,104.0222,7526.0
2019-12-18 14:10:00,115.03,115.04,115.0,115.0,10959.0,104.0313,104.0403,104.0041,104.0041,10959.0
2019-12-18 14:20:00,115.0,115.0,114.99,115.0,1815.0,104.0041,104.0041,103.9951,104.0041,1815.0
2019-12-18 14:30:00,114.99,115.05,114.98,115.04,5299.0,103.9951,104.0493,103.986,104.0403,5299.0
2019-12-18 14:40:00,115.03,115.05,115.03,115.04,2484.0,104.0313,104.0493,104.0313,104.0403,2484.0
2019-12-18 14:50:00,115.05,115.05,115.03,115.04,6393.0,104.0493,104.0493,104.0313,104.0403,6393.0
2019-12-18 15:00:00,115.04,115.04,115.02,115.04,8774.0,104.0403,104.0403,104.0222,104.0403,8774.0
2019-12-18 15:10:00,115.05,115.06,114.99,115.03,7495.0,104.0493,104.0584,103.9951,104.0313,7495.0
2019-12-18 15:20:00,115.03,115.05,115.02,115.04,4426.0,104.0313,104.0493,104.0222,104.0403,4426.0
2019-12-18 15:30:00,115.04,115.04,114.96,115.04,12960.0,104.0403,104.0403,103.968,104.0403,12960.0
2019-12-18 15:40:00,115.04,115.08,115.01,115.04,8679.0,104.0403,104.0765,104.0132,104.0403,8679.0
2019-12-18 15:50:00,115.03,115.05,114.94,114.95,20725.0,104.0313,104.0493,103.9499,103.9589,20725.0
2019-12-19 09:30:00,115.05,115.12,114.96,114.99,41568.0,104.0493,104.1127,103.968,103.9951,41568.0
2019-12-19 09:40:00,114.98,115.06,114.97,115.06,11247.0,103.986,104.0584,103.977,104.0584,11247.0
2019-12-19 09:50:00,115.08,115.1,115.05,115.1,4563.0,104.0765,104.0946,104.0493,104.0946,4563.0
2019-12-19 10:00:00,115.08,115.14,115.06,115.09,8195.0,104.0765,104.1307,104.0584,104.0855,8195.0
2019-12-19 10:10:00,115.1,115.14,115.02,115.03,13009.0,104.0946,104.1307,104.0222,104.0313,13009.0
2019-12-19 10:20:00,115.04,115.1,115.01,115.1,3434.0,104.0403,104.0946,104.0132,104.0946,3434.0
2019-12-19 10:30:00,115.12,115.15,115.09,115.15,2790.0,104.1127,104.1398,104.0855,104.1398,2790.0
2019-12-19 10:40:00,115.14,115.19,115.13,115.15,5071.0,104.1307,104.176,104.1217,104.1398,5071.0
2019-12-19 10:50:00,115.15,115.18,115.12,115.12,3838.0,104.1398,104.1669,104.1127,104.1127,3838.0
2019-12-19 11:00:00,115.13,115.17,115.11,115.15,6232.0,104.1217,104.1579,104.1036,104.1398,6232.0
2019-12-19 11:10:00,115.14,115.17,115.12,115.17,3798.0,104.1307,104.1579,104.1127,104.1579,3798.0
2019-12-19 11:20:00,115.18,115.27,115.18,115.2,4974.0,104.1669,104.2483,104.1669,104.185,4974.0
2019-12-19 11:30:00,115.2,115.27,115.2,115.23,9788.0,104.185,104.2483,104.185,104.2121,9788.0
2019-12-19 11:40:00,115.22,115.22,115.17,115.2,6538.0,104.2031,104.2031,104.1579,104.185,6538.0
2019-12-19 11:50:00,115.21,115.24,115.19,115.21,11919.0,104.194,104.2212,104.176,104.194,11919.0
2019-12-19 12:00:00,115.23,115.28,115.22,115.28,4118.0,104.2121,104.2574,104.2031,104.2574,4118.0
2019-12-19 12:10:00,115.27,115.32,115.27,115.31,2746.0,104.2483,104.2935,104.2483,104.2845,2746.0
2019-12-19 12:20:00,115.32,115.33,115.29,115.31,5678.0,104.2935,104.3026,104.2664,104.2845,5678.0
2019-12-19 12:30:00,115.31,115.32,115.29,115.32,2187.0,104.2845,104.2935,104.2664,104.2935,2187.0
2019-12-19 12:40:00,115.31,115.31,115.25,115.26,3728.0,104.2845,104.2845,104.2302,104.2393,3728.0
2019-12-19 12:50:00,115.25,115.27,115.24,115.27,6795.0,104.2302,104.2483,104.2212,104.2483,6795.0
2019-12-19 13:00:00,115.28,115.28,115.24,115.27,7025.0,104.2574,104.2574,104.2212,104.2483,7025.0
2019-12-19 13:10:00,115.28,115.33,115.26,115.32,6294.0,104.2574,104.3026,104.2393,104.2935,6294.0
2019-12-19 13:20:00,115.31,115.31,115.28,115.29,6630.0,104.2845,104.2845,104.2574,104.2664,6630.0
2019-12-19 13:30:00,115.3,115.34,115.28,115.33,9834.0,104.2754,104.3116,104.2574,104.3026,9834.0
2019-12-19 13:40:00,115.34,115.36,115.33,115.35,5872.0,104.3116,104.3297,104.3026,104.3207,5872.0
2019-12-19 13:50:00,115.36,115.39,115.34,115.39,3800.0,104.3297,104.3568,104.3116,104.3568,3800.0
2019-12-19 14:00:00,115.38,115.4,115.37,115.39,7834.0,104.3478,104.3659,104.3387,104.3568,7834.0
2019-12-19 14:10:00,115.39,115.41,115.38,115.4,10898.0,104.3568,104.3749,104.3478,104.3659,10898.0
2019-12-19 14:20:00,115.41,115.42,115.4,115.41,5693.0,104.3749,104.384,104.3659,104.3749,5693.0
2019-12-19 14:30:00,115.4,115.42,115.37,115.37,16667.0,104.3659,104.384,104.3387,104.3387,16667.0
2019-12-19 14:40:00,115.38,115.38,115.35,115.37,6273.0,104.3478,104.3478,104.3207,104.3387,6273.0
2019-12-19 14:50:00,115.37,115.38,115.31,115.34,9673.0,104.3387,104.3478,104.2845,104.3116,9673.0
2019-12-19 15:00:00,115.34,115.36,115.3,115.31,9723.0,104.3116,104.3297,104.2754,104.2845,9723.0
2019-12-19 15:10:00,115.3,115.3,115.26,115.29,6670.0,104.2754,104.2754,104.2393,104.2664,6670.0
2019-12-19 15:20:00,115.29,115.3,115.23,115.23,14361.0,104.2664,104.2754,104.2121,104.2121,14361.0
2019-12-19 15:30:00,115.25,115.26,115.22,115.22,1308306.0,104.2302,104.2393,104.2031,104.2031,1308306.0
2019-12-19 15:40:00,115.22,115.26,115.2,115.2,17002.0,104.2031,104.2393,104.185,104.185,17002.0
2019-12-19 15:50:00,115.19,115.34,115.19,115.34,45067.0,104.176,104.3116,104.176,104.3116,45067.0
2019-12-20 09:30:00,115.71,115.77,115.65,115.74,60796.0,104.6462,104.7005,104.592,104.6734,60796.0
2019-12-20 09:40:00,115.76,115.77,115.7,115.77,9850.0,104.6915,104.7005,104.6372,104.7005,9850.0
2019-12-20 09:50:00,115.79,115.81,115.76,115.79,5660.0,104.7186,104.7367,104.6915,104.7186,5660.0
2019-12-20 10:00:00,115.81,115.84,115.77,115.79,6575.0,104.7367,104.7638,104.7005,104.7186,6575.0
2019-12-20 10:10:00,115.81,115.81,115.74,115.77,9040.0,104.7367,104.7367,104.6734,104.7005,9040.0
2019-12-20 10:20:00,115.74,115.81,115.73,115.81,2809.0,104.6734,104.7367,104.6643,104.7367,2809.0
2019-12-20 10:30:00,115.82,115.87,115.82,115.83,25888.0,104.7457,104.7909,104.7457,104.7548,25888.0
2019-12-20 10:40:00,115.86,115.89,115.85,115.88,2227.0,104.7819,104.809,104.7729,104.8,2227.0
2019-12-20 10:50:00,115.88,115.93,115.88,115.93,7922.0,104.8,104.8452,104.8,104.8452,7922.0
2019-12-20 11:00:00,115.95,116.01,115.93,116.0,19745.0,104.8633,104.9176,104.8452,104.9085,19745.0
2019-12-20 11:10:00,115.98,116.01,115.96,115.96,2009.0,104.8904,104.9176,104.8723,104.8723,2009.0
2019-12-20 11:20:00,115.98,116.0,115.95,115.96,6842.0,104.8904,104.9085,104.8633,104.8723,6842.0
2019-12-20 11:30:00,115.98,116.04,115.98,116.0,6981.0,104.8904,104.9447,104.8904,104.9085,6981.0
2019-12-20 11:40:00,115.99,116.0,115.97,115.99,4583.0,104.8995,104.9085,104.8814,104.8995,4583.0
2019-12-20 11:50:00,116.0,116.0,115.95,115.98,4739.0,104.9085,104.9085,104.8633,104.8904,4739.0
2019-12-20 12:00:00,115.96,115.96,115.93,115.94,2267.0,104.8723,104.8723,104.8452,104.8542,2267.0
2019-12-20 12:10:00,115.93,115.97,115.92,115.95,2874.0,104.8452,104.8814,104.8362,104.8633,2874.0
2019-12-20 12:20:00,115.94,115.96,115.93,115.96,8593.0,104.8542,104.8723,104.8452,104.8723,8593.0
2019-12-20 12:30:00,115.94,115.96,115.92,115.94,11685.0,104.8542,104.8723,104.8362,104.8542,11685.0
2019-12-20 12:40:00,115.94,115.98,115.92,115.96,3298.0,104.8542,104.8904,104.8362,104.8723,3298.0
2019-12-20 12:50:00,115.96,115.98,115.95,115.96,2694.0,104.8723,104.8904,104.8633,104.8723,2694.0
2019-12-20 13:00:00,115.96,115.98,115.95,115.98,2482.0,104.8723,104.8904,104.8633,104.8904,2482.0
2019-12-20 13:10:00,115.97,115.97,115.96,115.97,1172.0,104.8814,104.8814,104.8723,104.8814,1172.0
2019-12-20 13:20:00,115.96,115.98,115.95,115.96,6516.0,104.8723,104.8904,104.8633,104.8723,6516.0
2019-12-20 13:30:00,115.96,115.97,115.94,115.97,1767.0,104.8723,104.8814,104.8542,104.8814,1767.0
2019-12-20 13:40:00,115.96,115.96,115.93,115.95,3071.0,104.8723,104.8723,104.8452,104.8633,3071.0
2019-12-20 13:50:00,115.95,115.95,115.9,115.91,2282.0,104.8633,104.8633,104.8181,104.8271,2282.0
2019-12-20 14:00:00,115.92,115.92,115.89,115.9,38710.0,104.8362,104.8362,104.809,104.8181,38710.0
2019-12-20 14:10:00,115.9,115.92,115.89,115.9,4602.0,104.8181,104.8362,104.809,104.8181,4602.0
2019-12-20 14:20:00,115.89,115.91,115.88,115.91,6456.0,104.809,104.8271,104.8,104.8271,6456.0
2019-12-20 14:30:00,115.92,115.94,115.91,115.92,3819.0,104.8362,104.8542,104.8271,104.8362,3819.0
2019-12-20 14:40:00,115.92,116.0,115.92,115.99,3573.0,104.8362,104.9085,104.8362,104.8995,3573.0
2019-12-20 14:50:00,116.01,116.05,116.01,116.03,5325.0,104.9176,104.9537,104.9176,104.9356,5325.0
2019-12-20 15:00:00,116.01,116.02,115.99,116.0,3449.0,104.9176,104.9266,104.8995,104.9085,3449.0
2019-12-20 15:10:00,115.99,115.99,115.94,115.99,13392.0,104.8995,104.8995,104.8542,104.8995,13392.0
2019-12-20 15:20:00,115.98,116.01,115.98,115.99,7893.0,104.8904,104.9176,104.8904,104.8995,7893.0
2019-12-20 15:30:00,116.0,116.04,115.98,116.01,21509.0,104.9085,104.9447,104.8904,104.9176,21509.0
2019-12-20 15:40:00,116.0,116.0,115.93,115.96,22611.0,104.9085,104.9085,104.8452,104.8723,22611.0
2019-12-20 15:50:00,115.97,116.03,115.93,115.95,23751.0,104.8814,104.9356,104.8452,104.8633,23751.0
2019-12-23 09:30:00,115.74,115.85,115.49,115.49,25191.0,105.0983,105.1982,104.8713,104.8713,25191.0
2019-12-23 09:40:00,115.49,115.51,115.42,115.46,5980.0,104.8713,104.8895,104.8078,104.8441,5980.0
2019-12-23 09:50:00,115.46,115.53,115.45,115.53,10817.0,104.8441,104.9076,104.835,104.9076,10817.0
2019-12-23 10:00:00,115.53,115.55,115.48,115.49,9111.0,104.9076,104.9258,104.8622,104.8713,9111.0
2019-12-23 10:10:00,115.51,115.58,115.5,115.58,10104.0,104.8895,104.953,104.8804,104.953,10104.0
2019-12-23 10:20:00,115.57,115.57,115.51,115.53,10374.0,104.944,104.944,104.8895,104.9076,10374.0
2019-12-23 10:30:00,115.53,115.58,115.52,115.57,2643.0,104.9076,104.953,104.8986,104.944,2643.0
2019-12-23 10:40:00,115.58,115.61,115.56,115.57,3388.0,104.953,104.9803,104.9349,104.944,3388.0
2019-12-23 10:50:00,115.58,115.6,115.56,115.59,3124.0,104.953,104.9712,104.9349,104.9621,3124.0
2019-12-23 11:00:00,115.61,115.64,115.59,115.59,5911.0,104.9803,105.0075,104.9621,104.9621,5911.0
2019-12-23 11:10:00,115.59,115.61,115.56,115.61,3008.0,104.9621,104.9803,104.9349,104.9803,3008.0
2019-12-23 11:20:00,115.61,115.64,115.6,115.64,4240.0,104.9803,105.0075,104.9712,105.0075,4240.0
2019-12-23 11:30:00,115.64,115.66,115.62,115.63,3491.0,105.0075,105.0257,104.9894,104.9984,3491.0
2019-12-23 11:40:00,115.62,115.64,115.61,115.62,3798.0,104.9894,105.0075,104.9803,104.9894,3798.0
2019-12-23 11:50:00,115.62,115.66,115.61,115.64,8042.0,104.9894,105.0257,104.9803,105.0075,8042.0
2019-12-23 12:00:00,115.63,115.65,115.62,115.62,5271.0,104.9984,105.0166,104.9894,104.9894,5271.0
2019-12-23 12:10:00,115.63,115.63,115.58,115.59,3117.0,104.9984,104.9984,104.953,104.9621,3117.0
2019-12-23 12:20:00,115.6,115.6,115.54,115.55,9971.0,104.9712,104.9712,104.9167,104.9258,9971.0
2019-12-23 12:30:00,115.56,115.58,115.55,115.58,3323.0,104.9349,104.953,104.9258,104.953,3323.0
2019-12-23 12:40:00,115.58,115.62,115.57,115.59,4503.0,104.953,104.9894,104.944,104.9621,4503.0
2019-12-23 12:50:00,115.59,115.61,115.58,115.61,4013.0,104.9621,104.9803,104.953,104.9803,4013.0
2019-12-23 13:00:00,115.6,115.65,115.6,115.64,4318.0,104.9712,105.0166,104.9712,105.0075,4318.0
2019-12-23 13:10:00,115.64,115.68,115.64,115.67,4743.0,105.0075,105.0439,105.0075,105.0348,4743.0
2019-12-23 13:20:00,115.66,115.67,115.65,115.66,4803.0,105.0257,105.0348,105.0166,105.0257,4803.0
2019-12-23 13:30:00,115.66,115.67,115.62,115.62,15468.0,105.0257,105.0348,104.9894,104.9894,15468.0
2019-12-23 13:40:00,115.62,115.62,115.57,115.6,4123.0,104.9894,104.9894,104.944,104.9712,4123.0
2019-12-23 13:50:00,115.58,115.61,115.58,115.61,3868.0,104.953,104.9803,104.953,104.9803,3868.0
2019-12-23 14:00:00,115.62,115.64,115.61,115.62,7201.0,104.9894,105.0075,104.9803,104.9894,7201.0
2019-12-23 14:10:00,115.62,115.63,115.61,115.62,4270.0,104.9894,104.9984,104.9803,104.9894,4270.0
2019-12-23 14:20:00,115.62,115.63,115.6,115.62,7673.0,104.9894,104.9984,104.9712,104.9894,7673.0
2019-12-23 14:30:00,115.62,115.64,115.58,115.59,4452.0,104.9894,105.0075,104.953,104.9621,4452.0
2019-12-23 14:40:00,115.59,115.6,115.58,115.6,5892.0,104.9621,104.9712,104.953,104.9712,5892.0
2019-12-23 14:50:00,115.59,115.62,115.58,115.61,26567.0,104.9621,104.9894,104.953,104.9803,26567.0
2019-12-23 15:00:00,115.61,115.62,115.58,115.59,4115.0,104.9803,104.9894,104.953,104.9621,4115.0
2019-12-23 15:10:00,115.6,115.61,115.58,115.58,13221.0,104.9712,104.9803,104.953,104.953,13221.0
2019-12-23 15:20:00,115.55,115.6,115.54,115.6,5336.0,104.9258,104.9712,104.9167,104.9712,5336.0
2019-12-23 15:30:00,115.6,115.61,115.56,115.56,5850.0,104.9712,104.9803,104.9349,104.9349,5850.0
2019-12-23 15:40:00,115.54,115.54,115.51,115.52,5816.0,104.9167,104.9167,104.8895,104.8986,5816.0
2019-12-23 15:50:00,115.52,115.54,115.47,115.54,13918.0,104.8986,104.9167,104.8532,104.9167,13918.0
2019-12-24 09:30:00,115.62,115.67,115.53,115.58,11818.0,104.9894,105.0348,104.9076,104.953,11818.0
2019-12-24 09:40:00,115.55,115.56,115.52,115.53,2997.0,104.9258,104.9349,104.8986,104.9076,2997.0
2019-12-24 09:50:00,115.55,115.55,115.48,115.5,3744.0,104.9258,104.9258,104.8622,104.8804,3744.0
2019-12-24 10:00:00,115.53,115.55,115.53,115.54,2304.0,104.9076,104.9258,104.9076,104.9167,2304.0
2019-12-24 10:10:00,115.53,115.55,115.51,115.51,5282.0,104.9076,104.9258,104.8895,104.8895,5282.0
2019-12-24 10:20:00,115.53,115.54,115.48,115.53,7606.0,104.9076,104.9167,104.8622,104.9076,7606.0
2019-12-24 10:30:00,115.53,115.57,115.53,115.57,6587.0,104.9076,104.944,104.9076,104.944,6587.0
2019-12-24 10:40:00,115.58,115.58,115.54,115.56,2954.0,104.953,104.953,104.9167,104.9349,2954.0
2019-12-24 10:50:00,115.56,115.56,115.51,115.54,4689.0,104.9349,104.9349,104.8895,104.9167,4689.0
2019-12-24 11:00:00,115.52,115.56,115.52,115.52,5671.0,104.8986,104.9349,104.8986,104.8986,5671.0
2019-12-24 11:10:00,115.54,115.57,115.53,115.57,8960.0,104.9167,104.944,104.9076,104.944,8960.0
2019-12-24 11:20:00,115.56,115.57,115.54,115.57,34783.0,104.9349,104.944,104.9167,104.944,34783.0
2019-12-24 11:30:00,115.57,115.59,115.55,115.58,6827.0,104.944,104.9621,104.9258,104.953,6827.0
2019-12-24 11:40:00,115.58,115.61,115.58,115.59,5110.0,104.953,104.9803,104.953,104.9621,5110.0
2019-12-24 11:50:00,115.57,115.58,115.55,115.57,2121.0,104.944,104.953,104.9258,104.944,2121.0
2019-12-24 12:00:00,115.57,115.59,115.56,115.56,9104.0,104.944,104.9621,104.9349,104.9349,9104.0
2019-12-24 12:10:00,115.58,115.58,115.55,115.57,5403.0,104.953,104.953,104.9258,104.944,5403.0
2019-12-24 12:20:00,115.58,115.58,115.56,115.56,3404.0,104.953,104.953,104.9349,104.9349,3404.0
2019-12-24 12:30:00,115.56,115.57,115.53,115.54,17572.0,104.9349,104.944,104.9076,104.9167,17572.0
2019-12-24 12:40:00,115.52,115.53,115.49,115.5,36012.0,104.8986,104.9076,104.8713,104.8804,36012.0
2019-12-24 12:50:00,115.51,115.56,115.49,115.55,7546.0,104.8895,104.9349,104.8713,104.9258,7546.0
2019-12-26 09:30:00,115.74,115.82,115.7,115.78,38417.0,105.0983,105.171,105.062,105.1347,38417.0
2019-12-26 09:40:00,115.79,115.81,115.76,115.78,15881.0,105.1437,105.1619,105.1165,105.1347,15881.0
2019-12-26 09:50:00,115.78,115.78,115.71,115.72,12425.0,105.1347,105.1347,105.0711,105.0802,12425.0
2019-12-26 10:00:00,115.73,115.76,115.71,115.73,13275.0,105.0893,105.1165,105.0711,105.0893,13275.0
2019-12-26 10:10:00,115.73,115.76,115.73,115.76,4790.0,105.0893,105.1165,105.0893,105.1165,4790.0
2019-12-26 10:20:00,115.76,115.79,115.75,115.78,6738.0,105.1165,105.1437,105.1074,105.1347,6738.0
2019-12-26 10:30:00,115.78,115.82,115.78,115.82,10840.0,105.1347,105.171,105.1347,105.171,10840.0
2019-12-26 10:40:00,115.82,115.83,115.81,115.83,2895.0,105.171,105.1801,105.1619,105.1801,2895.0
2019-12-26 10:50:00,115.82,115.84,115.81,115.82,4276.0,105.171,105.1891,105.1619,105.171,4276.0
2019-12-26 11:00:00,115.83,115.87,115.79,115.83,15811.0,105.1801,105.2164,105.1437,105.1801,15811.0
2019-12-26 11:10:00,115.82,115.83,115.78,115.81,11432.0,105.171,105.1801,105.1347,105.1619,11432.0
2019-12-26 11:20:00,115.8,115.8,115.76,115.77,7157.0,105.1528,105.1528,105.1165,105.1256,7157.0
2019-12-26 11:30:00,115.75,115.75,115.71,115.72,2545.0,105.1074,105.1074,105.0711,105.0802,2545.0
2019-12-26 11:40:00,115.72,115.73,115.7,115.7,7835.0,105.0802,105.0893,105.062,105.062,7835.0
2019-12-26 11:50:00,115.7,115.72,115.67,115.68,7460.0,105.062,105.0802,105.0348,105.0439,7460.0
2019-12-26 12:00:00,115.67,115.69,115.63,115.63,6492.0,105.0348,105.0529,104.9984,104.9984,6492.0
2019-12-26 12:10:00,115.63,115.63,115.54,115.56,12200.0,104.9984,104.9984,104.9167,104.9349,12200.0
2019-12-26 12:20:00,115.58,115.59,115.56,115.56,7166.0,104.953,104.9621,104.9349,104.9349,7166.0
2019-12-26 12:30:00,115.55,115.6,115.55,115.59,6755.0,104.9258,104.9712,104.9258,104.9621,6755.0
2019-12-26 12:40:00,115.58,115.59,115.57,115.58,3356.0,104.953,104.9621,104.944,104.953,3356.0
2019-12-26 12:50:00,115.6,115.61,115.58,115.61,5690.0,104.9712,104.9803,104.953,104.9803,5690.0
2019-12-26 13:00:00,115.6,115.61,115.58,115.59,10208.0,104.9712,104.9803,104.953,104.9621,10208.0
2019-12-26 13:10:00,115.59,115.61,115.59,115.61,2887.0,104.9621,104.9803,104.9621,104.9803,2887.0
2019-12-26 13:20:00,115.62,115.63,115.6,115.61,4148.0,104.9894,104.9984,104.9712,104.9803,4148.0
2019-12-26 13:30:00,115.61,115.63,115.61,115.62,1635.0,104.9803,104.9984,104.9803,104.9894,1635.0
2019-12-26 13:40:00,115.62,115.63,115.61,115.62,4562.0,104.9894,104.9984,104.9803,104.9894,4562.0
2019-12-26 13:50:00,115.63,115.63,115.61,115.63,2388.0,104.9984,104.9984,104.9803,104.9984,2388.0
2019-12-26 14:00:00,115.64,115.66,115.63,115.65,1323.0,105.0075,105.0257,104.9984,105.0166,1323.0
2019-12-26 14:10:00,115.65,115.66,115.63,115.64,2008.0,105.0166,105.0257,104.9984,105.0075,2008.0
2019-12-26 14:20:00,115.63,115.65,115.61,115.63,3437.0,104.9984,105.0166,104.9803,104.9984,3437.0
2019-12-26 14:30:00,115.62,115.63,115.6,115.61,19029.0,104.9894,104.9984,104.9712,104.9803,19029.0
2019-12-26 14:40:00,115.61,115.63,115.6,115.63,16633.0,104.9803,104.9984,104.9712,104.9984,16633.0
2019-12-26 14:50:00,115.63,115.63,115.59,115.59,2729.0,104.9984,104.9984,104.9621,104.9621,2729.0
2019-12-26 15:00:00,115.59,115.6,115.58,115.59,3645.0,104.9621,104.9712,104.953,104.9621,3645.0
2019-12-26 15:10:00,115.57,115.6,115.57,115.59,3293.0,104.944,104.9712,104.944,104.9621,3293.0
2019-12-26 15:20:00,115.6,115.63,115.59,115.59,2938.0,104.9712,104.9984,104.9621,104.9621,2938.0
2019-12-26 15:30:00,115.6,115.6,115.54,115.57,6353.0,104.9712,104.9712,104.9167,104.944,6353.0
2019-12-26 15:40:00,115.58,115.7,115.58,115.65,3403.0,104.953,105.062,104.953,105.0166,3403.0
2019-12-26 15:50:00,115.66,115.83,115.65,115.83,10728.0,105.0257,105.1801,105.0166,105.1801,10728.0
2019-12-27 09:30:00,116.13,116.13,115.94,115.95,37201.0,105.4525,105.4525,105.2799,105.289,37201.0
2019-12-27 09:40:00,115.94,115.96,115.82,115.85,8440.0,105.2799,105.2981,105.171,105.1982,8440.0
2019-12-27 09:50:00,115.81,115.81,115.63,115.64,6683.0,105.1619,105.1619,104.9984,105.0075,6683.0
2019-12-27 10:00:00,115.62,115.71,115.62,115.7,9226.0,104.9894,105.0711,104.9894,105.062,9226.0
2019-12-27 10:10:00,115.67,115.7,115.65,115.7,5404.0,105.0348,105.062,105.0166,105.062,5404.0
2019-12-27 10:20:00,115.7,115.73,115.69,115.71,4017.0,105.062,105.0893,105.0529,105.0711,4017.0
2019-12-27 10:30:00,115.71,115.72,115.67,115.71,6965.0,105.0711,105.0802,105.0348,105.0711,6965.0
2019-12-27 10:40:00,115.73,115.78,115.7,115.78,3699.0,105.0893,105.1347,105.062,105.1347,3699.0
2019-12-27 10:50:00,115.77,115.83,115.77,115.82,2374.0,105.1256,105.1801,105.1256,105.171,2374.0
2019-12-27 11:00:00,115.83,115.87,115.83,115.87,1555.0,105.1801,105.2164,105.1801,105.2164,1555.0
2019-12-27 11:10:00,115.87,115.89,115.84,115.85,2872.0,105.2164,105.2345,105.1891,105.1982,2872.0
2019-12-27 11:20:00,115.86,115.89,115.86,115.86,4894.0,105.2073,105.2345,105.2073,105.2073,4894.0
2019-12-27 11:30:00,115.86,115.89,115.85,115.86,9246.0,105.2073,105.2345,105.1982,105.2073,9246.0
2019-12-27 11:40:00,115.86,115.89,115.86,115.86,4169.0,105.2073,105.2345,105.2073,105.2073,4169.0
2019-12-27 11:50:00,115.87,115.91,115.87,115.88,5046.0,105.2164,105.2527,105.2164,105.2255,5046.0
2019-12-27 12:00:00,115.88,115.89,115.81,115.81,5014.0,105.2255,105.2345,105.1619,105.1619,5014.0
2019-12-27 12:10:00,115.82,115.83,115.81,115.82,2332.0,105.171,105.1801,105.1619,105.171,2332.0
2019-12-27 12:20:00,115.83,115.83,115.76,115.77,3466.0,105.1801,105.1801,105.1165,105.1256,3466.0
2019-12-27 12:30:00,115.77,115.78,115.77,115.78,2466.0,105.1256,105.1347,105.1256,105.1347,2466.0
2019-12-27 12:40:00,115.77,115.81,115.76,115.81,1879.0,105.1256,105.1619,105.1165,105.1619,1879.0
2019-12-27 12:50:00,115.82,115.84,115.8,115.84,1510.0,105.171,105.1891,105.1528,105.1891,1510.0
2019-12-27 13:00:00,115.84,115.87,115.83,115.87,900.0,105.1891,105.2164,105.1801,105.2164,900.0
2019-12-27 13:10:00,115.86,115.87,115.83,115.83,3160.0,105.2073,105.2164,105.1801,105.1801,3160.0
2019-12-27 13:20:00,115.84,115.85,115.82,115.82,2521.0,105.1891,105.1982,105.171,105.171,2521.0
2019-12-27 13:30:00,115.81,115.81,115.78,115.79,1307.0,105.1619,105.1619,105.1347,105.1437,1307.0
2019-12-27 13:40:00,115.79,115.79,115.76,115.77,2623.0,105.1437,105.1437,105.1165,105.1256,2623.0
2019-12-27 13:50:00,115.76,115.76,115.74,115.75,122756.0,105.1165,105.1165,105.0983,105.1074,122756.0
2019-12-27 14:00:00,115.77,115.79,115.77,115.78,4969.0,105.1256,105.1437,105.1256,105.1347,4969.0
2019-12-27 14:10:00,115.78,115.79,115.75,115.78,3481.0,105.1347,105.1437,105.1074,105.1347,3481.0
2019-12-27 14:20:00,115.78,115.8,115.78,115.8,1905.0,105.1347,105.1528,105.1347,105.1528,1905.0
2019-12-27 14:30:00,115.8,115.83,115.79,115.83,2330.0,105.1528,105.1801,105.1437,105.1801,2330.0
2019-12-27 14:40:00,115.85,115.86,115.84,115.85,2472.0,105.1982,105.2073,105.1891,105.1982,2472.0
2019-12-27 14:50:00,115.85,115.87,115.84,115.86,6503.0,105.1982,105.2164,105.1891,105.2073,6503.0
2019-12-27 15:00:00,115.87,115.87,115.81,115.82,4647.0,105.2164,105.2164,105.1619,105.171,4647.0
2019-12-27 15:10:00,115.81,115.83,115.8,115.83,3397.0,105.1619,105.1801,105.1528,105.1801,3397.0
2019-12-27 15:20:00,115.83,115.84,115.79,115.79,1997.0,105.1801,105.1891,105.1437,105.1437,1997.0
2019-12-27 15:30:00,115.79,115.81,115.78,115.79,2309.0,105.1437,105.1619,105.1347,105.1437,2309.0
2019-12-27 15:40:00,115.79,115.8,115.63,115.63,11709.0,105.1437,105.1528,104.9984,104.9984,11709.0
2019-12-27 15:50:00,115.61,115.72,115.55,115.7,17603.0,104.9803,105.0802,104.9258,105.062,17603.0
2019-12-30 09:30:00,115.74,115.8,115.44,115.46,35943.0,105.0983,105.1528,104.8259,104.8441,35943.0
2019-12-30 09:40:00,115.47,115.47,115.31,115.38,33747.0,104.8532,104.8532,104.7079,104.7714,33747.0
2019-12-30 09:50:00,115.37,115.51,115.35,115.43,21970.0,104.7624,104.8895,104.7442,104.8168,21970.0
2019-12-30 10:00:00,115.45,115.49,115.41,115.46,12735.0,104.835,104.8713,104.7987,104.8441,12735.0
2019-12-30 10:10:00,115.45,115.45,115.14,115.2,44993.0,104.835,104.835,104.5535,104.608,44993.0
2019-12-30 10:20:00,115.21,115.27,115.13,115.2,16578.0,104.6171,104.6715,104.5444,104.608,16578.0
2019-12-30 10:30:00,115.22,115.25,115.14,115.25,37943.0,104.6261,104.6534,104.5535,104.6534,37943.0
2019-12-30 10:40:00,115.25,115.28,115.22,115.24,5936.0,104.6534,104.6806,104.6261,104.6443,5936.0
2019-12-30 10:50:00,115.22,115.31,115.19,115.3,16754.0,104.6261,104.7079,104.5989,104.6988,16754.0
2019-12-30 11:00:00,115.32,115.32,115.22,115.23,7657.0,104.717,104.717,104.6261,104.6352,7657.0
2019-12-30 11:10:00,115.25,115.37,115.25,115.37,7756.0,104.6534,104.7624,104.6534,104.7624,7756.0
2019-12-30 11:20:00,115.37,115.41,115.36,115.36,8478.0,104.7624,104.7987,104.7533,104.7533,8478.0
2019-12-30 11:30:00,115.35,115.37,115.29,115.33,4587.0,104.7442,104.7624,104.6897,104.726,4587.0
2019-12-30 11:40:00,115.34,115.48,115.34,115.48,5771.0,104.7351,104.8622,104.7351,104.8622,5771.0
2019-12-30 11:50:00,115.45,115.47,115.42,115.42,1781.0,104.835,104.8532,104.8078,104.8078,1781.0
2019-12-30 12:00:00,115.43,115.48,115.42,115.46,3502.0,104.8168,104.8622,104.8078,104.8441,3502.0
2019-12-30 12:10:00,115.47,115.54,115.47,115.54,7929.0,104.8532,104.9167,104.8532,104.9167,7929.0
2019-12-30 12:20:00,115.53,115.58,115.5,115.58,5040.0,104.9076,104.953,104.8804,104.953,5040.0
2019-12-30 12:30:00,115.58,115.62,115.58,115.61,3321.0,104.953,104.9894,104.953,104.9803,3321.0
2019-12-30 12:40:00,115.6,115.62,115.59,115.62,4752.0,104.9712,104.9894,104.9621,104.9894,4752.0
2019-12-30 12:50:00,115.62,115.63,115.6,115.6,2132.0,104.9894,104.9984,104.9712,104.9712,2132.0
2019-12-30 13:00:00,115.56,115.58,115.52,115.54,6766.0,104.9349,104.953,104.8986,104.9167,6766.0
2019-12-30 13:10:00,115.54,115.57,115.54,115.55,3841.0,104.9167,104.944,104.9167,104.9258,3841.0
2019-12-30 13:20:00,115.55,115.56,115.53,115.53,4316.0,104.9258,104.9349,104.9076,104.9076,4316.0
2019-12-30 13:30:00,115.52,115.54,115.5,115.52,9341.0,104.8986,104.9167,104.8804,104.8986,9341.0
2019-12-30 13:40:00,115.52,115.52,115.46,115.49,2719.0,104.8986,104.8986,104.8441,104.8713,2719.0
2019-12-30 13:50:00,115.5,115.56,115.5,115.54,6883.0,104.8804,104.9349,104.8804,104.9167,6883.0
2019-12-30 14:00:00,115.52,115.53,115.41,115.41,5119.0,104.8986,104.9076,104.7987,104.7987,5119.0
2019-12-30 14:10:00,115.4,115.4,115.38,115.38,2351.0,104.7896,104.7896,104.7714,104.7714,2351.0
2019-12-30 14:20:00,115.39,115.39,115.31,115.34,4925.0,104.7805,104.7805,104.7079,104.7351,4925.0
2019-12-30 14:30:00,115.32,115.33,115.3,115.31,3043.0,104.717,104.726,104.6988,104.7079,3043.0
2019-12-30 14:40:00,115.31,115.34,115.3,115.33,24788.0,104.7079,104.7351,104.6988,104.726,24788.0
2019-12-30 14:50:00,115.33,115.35,115.29,115.3,32602.0,104.726,104.7442,104.6897,104.6988,32602.0
2019-12-30 15:00:00,115.3,115.38,115.27,115.35,28780.0,104.6988,104.7714,104.6715,104.7442,28780.0
2019-12-30 15:10:00,115.36,115.4,115.32,115.36,14727.0,104.7533,104.7896,104.717,104.7533,14727.0
2019-12-30 15:20:00,115.37,115.39,115.34,115.36,5550.0,104.7624,104.7805,104.7351,104.7533,5550.0
2019-12-30 15:30:00,115.36,115.36,115.27,115.29,12589.0,104.7533,104.7533,104.6715,104.6897,12589.0
2019-12-30 15:40:00,115.31,115.31,115.21,115.26,18682.0,104.7079,104.7079,104.6171,104.6625,18682.0
2019-12-30 15:50:00,115.24,115.29,115.14,115.29,53460.0,104.6443,104.6897,104.5535,104.6897,53460.0
2019-12-31 09:30:00,115.14,115.31,115.01,115.3,53745.0,104.5535,104.7079,104.4355,104.6988,53745.0
2019-12-31 09:40:00,115.34,115.53,115.32,115.52,16534.0,104.7351,104.9076,104.717,104.8986,16534.0
2019-12-31 09:50:00,115.49,115.55,115.46,115.54,8023.0,104.8713,104.9258,104.8441,104.9167,8023.0
2019-12-31 10:00:00,115.52,115.54,115.42,115.53,10365.0,104.8986,104.9167,104.8078,104.9076,10365.0
2019-12-31 10:10:00,115.52,115.54,115.46,115.49,6150.0,104.8986,104.9167,104.8441,104.8713,6150.0
2019-12-31 10:20:00,115.49,115.51,115.39,115.42,5026.0,104.8713,104.8895,104.7805,104.8078,5026.0
2019-12-31 10:30:00,115.37,115.4,115.32,115.39,2314.0,104.7624,104.7896,104.717,104.7805,2314.0
2019-12-31 10:40:00,115.37,115.37,115.31,115.32,2355.0,104.7624,104.7624,104.7079,104.717,2355.0
2019-12-31 10:50:00,115.28,115.29,115.23,115.25,3043.0,104.6806,104.6897,104.6352,104.6534,3043.0
2019-12-31 11:00:00,115.26,115.29,115.23,115.25,7932.0,104.6625,104.6897,104.6352,104.6534,7932.0
2019-12-31 11:10:00,115.24,115.29,115.24,115.28,7645.0,104.6443,104.6897,104.6443,104.6806,7645.0
2019-12-31 11:20:00,115.31,115.31,115.28,115.29,3014.0,104.7079,104.7079,104.6806,104.6897,3014.0
2019-12-31 11:30:00,115.28,115.28,115.21,115.25,5040.0,104.6806,104.6806,104.6171,104.6534,5040.0
2019-12-31 11:40:00,115.26,115.4,115.26,115.36,3793.0,104.6625,104.7896,104.6625,104.7533,3793.0
2019-12-31 11:50:00,115.35,115.37,115.29,115.3,4884.0,104.7442,104.7624,104.6897,104.6988,4884.0
2019-12-31 12:00:00,115.3,115.31,115.23,115.26,7325.0,104.6988,104.7079,104.6352,104.6625,7325.0
2019-12-31 12:10:00,115.23,115.26,115.23,115.24,3013.0,104.6352,104.6625,104.6352,104.6443,3013.0
2019-12-31 12:20:00,115.21,115.31,115.21,115.31,10980.0,104.6171,104.7079,104.6171,104.7079,10980.0
2019-12-31 12:30:00,115.3,115.34,115.29,115.32,2889.0,104.6988,104.7351,104.6897,104.717,2889.0
2019-12-31 12:40:00,115.33,115.35,115.32,115.33,1498.0,104.726,104.7442,104.717,104.726,1498.0
2019-12-31 12:50:00,115.33,115.36,115.32,115.33,5506.0,104.726,104.7533,104.717,104.726,5506.0
2019-12-31 13:00:00,115.33,115.36,115.32,115.33,1073.0,104.726,104.7533,104.717,104.726,1073.0
2019-12-31 13:10:00,115.36,115.37,115.32,115.33,4437.0,104.7533,104.7624,104.717,104.726,4437.0
2019-12-31 13:20:00,115.33,115.36,115.33,115.34,4029.0,104.726,104.7533,104.726,104.7351,4029.0
2019-12-31 13:30:00,115.35,115.39,115.35,115.39,4289.0,104.7442,104.7805,104.7442,104.7805,4289.0
2019-12-31 13:40:00,115.4,115.42,115.39,115.4,1234.0,104.7896,104.8078,104.7805,104.7896,1234.0
2019-12-31 13:50:00,115.41,115.44,115.4,115.43,4255.0,104.7987,104.8259,104.7896,104.8168,4255.0
2019-12-31 14:00:00,115.43,115.45,115.42,115.44,4300.0,104.8168,104.835,104.8078,104.8259,4300.0
2019-12-31 14:10:00,115.46,115.47,115.42,115.46,2396.0,104.8441,104.8532,104.8078,104.8441,2396.0
2019-12-31 14:20:00,115.45,115.51,115.44,115.49,3050.0,104.835,104.8895,104.8259,104.8713,3050.0
2019-12-31 14:30:00,115.5,115.5,115.48,115.49,732.0,104.8804,104.8804,104.8622,104.8713,732.0
2019-12-31 14:40:00,115.48,115.51,115.47,115.47,2987.0,104.8622,104.8895,104.8532,104.8532,2987.0
2019-12-31 14:50:00,115.47,115.48,115.42,115.42,4672.0,104.8532,104.8622,104.8078,104.8078,4672.0
2019-12-31 15:00:00,115.43,115.47,115.4,115.47,4108.0,104.8168,104.8532,104.7896,104.8532,4108.0
2019-12-31 15:10:00,115.48,115.54,115.45,115.54,11837.0,104.8622,104.9167,104.835,104.9167,11837.0
2019-12-31 15:20:00,115.54,115.57,115.52,115.57,2806.0,104.9167,104.944,104.8986,104.944,2806.0
2019-12-31 15:30:00,115.57,115.62,115.57,115.6,2695.0,104.944,104.9894,104.944,104.9712,2695.0
2019-12-31 15:40:00,115.63,115.69,115.62,115.63,6798.0,104.9984,105.0529,104.9894,104.9984,6798.0
2019-12-31 15:50:00,115.66,115.75,115.58,115.71,41190.0,105.0257,105.1074,104.953,105.0711,41190.0
2020-01-02 09:30:00,116.27,116.37,116.17,116.28,34403.0,105.5796,105.6704,105.4888,105.5887,34403.0
2020-01-02 09:40:00,116.28,116.31,116.1,116.1,7907.0,105.5887,105.6159,105.4252,105.4252,7907.0
2020-01-02 09:50:00,116.12,116.13,116.02,116.12,5313.0,105.4434,105.4525,105.3526,105.4434,5313.0
2020-01-02 10:00:00,116.12,116.12,115.93,115.96,7369.0,105.4434,105.4434,105.2709,105.2981,7369.0
2020-01-02 10:10:00,115.97,115.97,115.66,115.73,21738.0,105.3072,105.3072,105.0257,105.0893,21738.0
2020-01-02 10:20:00,115.73,115.75,115.63,115.67,34181.0,105.0893,105.1074,104.9984,105.0348,34181.0
2020-01-02 10:30:00,115.68,115.7,115.54,115.58,9357.0,105.0439,105.062,104.9167,104.953,9357.0
2020-01-02 10:40:00,115.57,115.65,115.54,115.58,31461.0,104.944,105.0166,104.9167,104.953,31461.0
2020-01-02 10:50:00,115.6,115.77,115.57,115.75,16605.0,104.9712,105.1256,104.944,105.1074,16605.0
2020-01-02 11:00:00,115.74,115.76,115.66,115.68,13179.0,105.0983,105.1165,105.0257,105.0439,13179.0
2020-01-02 11:10:00,115.67,115.69,115.62,115.63,13205.0,105.0348,105.0529,104.9894,104.9984,13205.0
2020-01-02 11:20:00,115.62,115.68,115.61,115.64,10956.0,104.9894,105.0439,104.9803,105.0075,10956.0
2020-01-02 11:30:00,115.63,115.63,115.4,115.5,6473.0,104.9984,104.9984,104.7896,104.8804,6473.0
2020-01-02 11:40:00,115.5,115.53,115.47,115.51,11948.0,104.8804,104.9076,104.8532,104.8895,11948.0
2020-01-02 11:50:00,115.51,115.56,115.49,115.54,9298.0,104.8895,104.9349,104.8713,104.9167,9298.0
2020-01-02 12:00:00,115.53,115.57,115.47,115.57,7782.0,104.9076,104.944,104.8532,104.944,7782.0
2020-01-02 12:10:00,115.56,115.59,115.51,115.58,12528.0,104.9349,104.9621,104.8895,104.953,12528.0
2020-01-02 12:20:00,115.58,115.6,115.54,115.55,17735.0,104.953,104.9712,104.9167,104.9258,17735.0
2020-01-02 12:30:00,115.55,115.58,115.52,115.56,10916.0,104.9258,104.953,104.8986,104.9349,10916.0
2020-01-02 12:40:00,115.57,115.58,115.54,115.56,28146.0,104.944,104.953,104.9167,104.9349,28146.0
2020-01-02 12:50:00,115.56,115.58,115.54,115.55,6076.0,104.9349,104.953,104.9167,104.9258,6076.0
2020-01-02 13:00:00,115.53,115.54,115.45,115.47,8463.0,104.9076,104.9167,104.835,104.8532,8463.0
2020-01-02 13:10:00,115.45,115.47,115.44,115.45,11444.0,104.835,104.8532,104.8259,104.835,11444.0
2020-01-02 13:20:00,115.44,115.48,115.44,115.45,14628.0,104.8259,104.8622,104.8259,104.835,14628.0
2020-01-02 13:30:00,115.46,115.47,115.4,115.43,14714.0,104.8441,104.8532,104.7896,104.8168,14714.0
2020-01-02 13:40:00,115.43,115.47,115.39,115.46,9200.0,104.8168,104.8532,104.7805,104.8441,9200.0
2020-01-02 13:50:00,115.44,115.44,115.37,115.42,9832.0,104.8259,104.8259,104.7624,104.8078,9832.0
2020-01-02 14:00:00,115.42,115.47,115.41,115.46,9995.0,104.8078,104.8532,104.7987,104.8441,9995.0
2020-01-02 14:10:00,115.46,115.5,115.45,115.48,14942.0,104.8441,104.8804,104.835,104.8622,14942.0
2020-01-02 14:20:00,115.49,115.58,115.48,115.56,15098.0,104.8713,104.953,104.8622,104.9349,15098.0
2020-01-02 14:30:00,115.55,115.59,115.54,115.57,7065.0,104.9258,104.9621,104.9167,104.944,7065.0
2020-01-02 14:40:00,115.56,115.65,115.56,115.64,10241.0,104.9349,105.0166,104.9349,105.0075,10241.0
2020-01-02 14:50:00,115.64,115.66,115.59,115.61,16212.0,105.0075,105.0257,104.9621,104.9803,16212.0
2020-01-02 15:00:00,115.61,115.63,115.59,115.59,15276.0,104.9803,104.9984,104.9621,104.9621,15276.0
2020-01-02 15:10:00,115.59,115.66,115.59,115.63,21367.0,104.9621,105.0257,104.9621,104.9984,21367.0
2020-01-02 15:20:00,115.62,115.67,115.62,115.66,11805.0,104.9894,105.0348,104.9894,105.0257,11805.0
2020-01-02 15:30:00,115.67,115.72,115.66,115.69,17988.0,105.0348,105.0802,105.0257,105.0529,17988.0
2020-01-02 15:40:00,115.7,115.76,115.69,115.76,28994.0,105.062,105.1165,105.0529,105.1165,28994.0
2020-01-02 15:50:00,115.77,116.05,115.76,116.05,68969.0,105.1256,105.3798,105.1165,105.3798,68969.0
2020-01-03 09:30:00,114.99,115.27,114.92,115.03,19674.0,104.4173,104.6715,104.3537,104.4536,19674.0
2020-01-03 09:40:00,115.06,115.29,115.04,115.27,6723.0,104.4809,104.6897,104.4627,104.6715,6723.0
2020-01-03 09:50:00,115.31,115.35,115.17,115.35,39629.0,104.7079,104.7442,104.5807,104.7442,39629.0
2020-01-03 10:00:00,115.27,115.28,115.05,115.19,12908.0,104.6715,104.6806,104.4718,104.5989,12908.0
2020-01-03 10:10:00,115.2,115.35,115.2,115.23,6383.0,104.608,104.7442,104.608,104.6352,6383.0
2020-01-03 10:20:00,115.18,115.25,115.11,115.25,7811.0,104.5898,104.6534,104.5263,104.6534,7811.0
2020-01-03 10:30:00,115.24,115.31,115.22,115.28,5318.0,104.6443,104.7079,104.6261,104.6806,5318.0
2020-01-03 10:40:00,115.32,115.38,115.25,115.26,5838.0,104.717,104.7714,104.6534,104.6625,5838.0
2020-01-03 10:50:00,115.25,115.25,115.15,115.18,8130.0,104.6534,104.6534,104.5626,104.5898,8130.0
2020-01-03 11:00:00,115.21,115.21,115.14,115.18,9147.0,104.6171,104.6171,104.5535,104.5898,9147.0
2020-01-03 11:10:00,115.12,115.27,115.11,115.27,4778.0,104.5353,104.6715,104.5263,104.6715,4778.0
2020-01-03 11:20:00,115.24,115.3,115.24,115.26,6576.0,104.6443,104.6988,104.6443,104.6625,6576.0
2020-01-03 11:30:00,115.28,115.38,115.27,115.38,3896.0,104.6806,104.7714,104.6715,104.7714,3896.0
2020-01-03 11:40:00,115.38,115.42,115.35,115.41,5697.0,104.7714,104.8078,104.7442,104.7987,5697.0
2020-01-03 11:50:00,115.41,115.47,115.39,115.41,9889.0,104.7987,104.8532,104.7805,104.7987,9889.0
2020-01-03 12:00:00,115.47,115.56,115.47,115.5,15155.0,104.8532,104.9349,104.8532,104.8804,15155.0
2020-01-03 12:10:00,115.51,115.52,115.43,115.49,24687.0,104.8895,104.8986,104.8168,104.8713,24687.0
2020-01-03 12:20:00,115.48,115.49,115.47,115.47,3222.0,104.8622,104.8713,104.8532,104.8532,3222.0
2020-01-03 12:30:00,115.46,115.55,115.46,115.55,2983.0,104.8441,104.9258,104.8441,104.9258,2983.0
2020-01-03 12:40:00,115.54,115.55,115.48,115.52,10604.0,104.9167,104.9258,104.8622,104.8986,10604.0
2020-01-03 12:50:00,115.53,115.57,115.47,115.48,26046.0,104.9076,104.944,104.8532,104.8622,26046.0
2020-01-03 13:00:00,115.51,115.57,115.5,115.55,5785.0,104.8895,104.944,104.8804,104.9258,5785.0
2020-01-03 13:10:00,115.55,115.57,115.47,115.47,12600.0,104.9258,104.944,104.8532,104.8532,12600.0
2020-01-03 13:20:00,115.47,115.55,115.46,115.53,13754.0,104.8532,104.9258,104.8441,104.9076,13754.0
2020-01-03 13:30:00,115.51,115.51,115.18,115.3,12070.0,104.8895,104.8895,104.5898,104.6988,12070.0
2020-01-03 13:40:00,115.39,115.42,115.32,115.42,24200.0,104.7805,104.8078,104.717,104.8078,24200.0
2020-01-03 13:50:00,115.41,115.43,115.34,115.36,11276.0,104.7987,104.8168,104.7351,104.7533,11276.0
2020-01-03 14:00:00,115.36,115.38,115.26,115.28,47983.0,104.7533,104.7714,104.6625,104.6806,47983.0
2020-01-03 14:10:00,115.26,115.31,115.23,115.31,3877.0,104.6625,104.7079,104.6352,104.7079,3877.0
2020-01-03 14:20:00,115.3,115.34,115.29,115.32,14101.0,104.6988,104.7351,104.6897,104.717,14101.0
2020-01-03 14:30:00,115.32,115.37,115.3,115.37,20341.0,104.717,104.7624,104.6988,104.7624,20341.0
2020-01-03 14:40:00,115.36,115.4,115.35,115.39,7076.0,104.7533,104.7896,104.7442,104.7805,7076.0
2020-01-03 14:50:00,115.39,115.47,115.39,115.46,7916.0,104.7805,104.8532,104.7805,104.8441,7916.0
2020-01-03 15:00:00,115.46,115.58,115.44,115.52,33195.0,104.8441,104.953,104.8259,104.8986,33195.0
2020-01-03 15:10:00,115.51,115.52,115.41,115.44,6418.0,104.8895,104.8986,104.7987,104.8259,6418.0
2020-01-03 15:20:00,115.44,115.44,115.36,115.38,4649.0,104.8259,104.8259,104.7533,104.7714,4649.0
2020-01-03 15:30:00,115.38,115.38,115.26,115.29,8396.0,104.7714,104.7714,104.6625,104.6897,8396.0
2020-01-03 15:40:00,115.27,115.39,115.27,115.33,10110.0,104.6715,104.7805,104.6715,104.726,10110.0
2020-01-03 15:50:00,115.33,115.51,115.3,115.38,17664.0,104.726,104.8895,104.6988,104.7714,17664.0
2020-01-06 09:30:00,114.77,114.98,114.77,114.93,31364.0,104.2175,104.4082,104.2175,104.3628,31364.0
2020-01-06 09:40:00,114.91,114.97,114.84,114.92,3308.0,104.3446,104.3991,104.2811,104.3537,3308.0
2020-01-06 09:50:00,114.95,114.95,114.79,114.83,7461.0,104.381,104.381,104.2357,104.272,7461.0
2020-01-06 10:00:00,114.77,114.85,114.77,114.81,17984.0,104.2175,104.2902,104.2175,104.2538,17984.0
2020-01-06 10:10:00,114.87,114.91,114.87,114.91,4634.0,104.3083,104.3446,104.3083,104.3446,4634.0
2020-01-06 10:20:00,114.9,115.0,114.9,114.98,7165.0,104.3356,104.4264,104.3356,104.4082,7165.0
2020-01-06 10:30:00,114.99,115.02,114.95,114.99,8085.0,104.4173,104.4445,104.381,104.4173,8085.0
2020-01-06 10:40:00,115.01,115.17,115.0,115.15,6583.0,104.4355,104.5807,104.4264,104.5626,6583.0
2020-01-06 10:50:00,115.15,115.18,115.06,115.06,6703.0,104.5626,104.5898,104.4809,104.4809,6703.0
2020-01-06 11:00:00,115.08,115.1,115.07,115.09,6167.0,104.499,104.5172,104.4899,104.5081,6167.0
2020-01-06 11:10:00,115.11,115.16,115.1,115.13,9013.0,104.5263,104.5717,104.5172,104.5444,9013.0
2020-01-06 11:20:00,115.1,115.13,115.04,115.07,31499.0,104.5172,104.5444,104.4627,104.4899,31499.0
2020-01-06 11:30:00,115.07,115.14,115.07,115.12,5531.0,104.4899,104.5535,104.4899,104.5353,5531.0
2020-01-06 11:40:00,115.14,115.18,115.12,115.15,8527.0,104.5535,104.5898,104.5353,104.5626,8527.0
2020-01-06 11:50:00,115.13,115.2,115.13,115.19,2727.0,104.5444,104.608,104.5444,104.5989,2727.0
2020-01-06 12:00:00,115.17,115.23,115.16,115.23,4790.0,104.5807,104.6352,104.5717,104.6352,4790.0
2020-01-06 12:10:00,115.25,115.27,115.2,115.21,24762.0,104.6534,104.6715,104.608,104.6171,24762.0
2020-01-06 12:20:00,115.18,115.22,115.18,115.21,5697.0,104.5898,104.6261,104.5898,104.6171,5697.0
2020-01-06 12:30:00,115.22,115.23,115.19,115.21,8702.0,104.6261,104.6352,104.5989,104.6171,8702.0
2020-01-06 12:40:00,115.23,115.27,115.22,115.23,2345.0,104.6352,104.6715,104.6261,104.6352,2345.0
2020-01-06 12:50:00,115.23,115.23,115.18,115.2,2505.0,104.6352,104.6352,104.5898,104.608,2505.0
2020-01-06 13:00:00,115.21,115.32,115.21,115.3,10934.0,104.6171,104.717,104.6171,104.6988,10934.0
2020-01-06 13:10:00,115.3,115.34,115.29,115.32,4759.0,104.6988,104.7351,104.6897,104.717,4759.0
2020-01-06 13:20:00,115.33,115.35,115.3,115.35,10653.0,104.726,104.7442,104.6988,104.7442,10653.0
2020-01-06 13:30:00,115.35,115.36,115.31,115.34,11528.0,104.7442,104.7533,104.7079,104.7351,11528.0
2020-01-06 13:40:00,115.33,115.35,115.33,115.35,4062.0,104.726,104.7442,104.726,104.7442,4062.0
2020-01-06 13:50:00,115.34,115.35,115.31,115.32,11573.0,104.7351,104.7442,104.7079,104.717,11573.0
2020-01-06 14:00:00,115.31,115.36,115.27,115.35,6031.0,104.7079,104.7533,104.6715,104.7442,6031.0
2020-01-06 14:10:00,115.38,115.48,115.38,115.46,12926.0,104.7714,104.8622,104.7714,104.8441,12926.0
2020-01-06 14:20:00,115.47,115.49,115.41,115.44,93072.0,104.8532,104.8713,104.7987,104.8259,93072.0
2020-01-06 14:30:00,115.43,115.45,115.38,115.39,10750.0,104.8168,104.835,104.7714,104.7805,10750.0
2020-01-06 14:40:00,115.38,115.42,115.38,115.4,6088.0,104.7714,104.8078,104.7714,104.7896,6088.0
2020-01-06 14:50:00,115.4,115.43,115.39,115.41,12200.0,104.7896,104.8168,104.7805,104.7987,12200.0
2020-01-06 15:00:00,115.42,115.44,115.4,115.41,4277.0,104.8078,104.8259,104.7896,104.7987,4277.0
2020-01-06 15:10:00,115.41,115.5,115.4,115.44,11990.0,104.7987,104.8804,104.7896,104.8259,11990.0
2020-01-06 15:20:00,115.44,115.46,115.41,115.43,12038.0,104.8259,104.8441,104.7987,104.8168,12038.0
2020-01-06 15:30:00,115.43,115.44,115.36,115.4,11681.0,104.8168,104.8259,104.7533,104.7896,11681.0
2020-01-06 15:40:00,115.42,115.48,115.37,115.47,18329.0,104.8078,104.8622,104.7624,104.8532,18329.0
2020-01-06 15:50:00,115.47,115.57,115.46,115.57,44062.0,104.8532,104.944,104.8441,104.944,44062.0
2020-01-07 09:30:00,115.41,115.44,115.2,115.28,37096.0,104.7987,104.8259,104.608,104.6806,37096.0
2020-01-07 09:40:00,115.25,115.28,115.12,115.22,12146.0,104.6534,104.6806,104.5353,104.6261,12146.0
2020-01-07 09:50:00,115.23,115.27,115.16,115.27,21987.0,104.6352,104.6715,104.5717,104.6715,21987.0
2020-01-07 10:00:00,115.33,115.39,115.28,115.37,5074.0,104.726,104.7805,104.6806,104.7624,5074.0
2020-01-07 10:10:00,115.35,115.45,115.35,115.41,4891.0,104.7442,104.835,104.7442,104.7987,4891.0
2020-01-07 10:20:00,115.39,115.46,115.32,115.46,7348.0,104.7805,104.8441,104.717,104.8441,7348.0
2020-01-07 10:30:00,115.45,115.52,115.32,115.47,11996.0,104.835,104.8986,104.717,104.8532,11996.0
2020-01-07 10:40:00,115.47,115.52,115.45,115.52,3104.0,104.8532,104.8986,104.835,104.8986,3104.0
2020-01-07 10:50:00,115.52,115.62,115.52,115.6,8542.0,104.8986,104.9894,104.8986,104.9712,8542.0
2020-01-07 11:00:00,115.59,115.67,115.59,115.65,3538.0,104.9621,105.0348,104.9621,105.0166,3538.0
2020-01-07 11:10:00,115.67,115.69,115.62,115.65,37487.0,105.0348,105.0529,104.9894,105.0166,37487.0
2020-01-07 11:20:00,115.64,115.66,115.59,115.62,9055.0,105.0075,105.0257,104.9621,104.9894,9055.0
2020-01-07 11:30:00,115.6,115.61,115.49,115.5,4744.0,104.9712,104.9803,104.8713,104.8804,4744.0
2020-01-07 11:40:00,115.51,115.51,115.41,115.41,5039.0,104.8895,104.8895,104.7987,104.7987,5039.0
2020-01-07 11:50:00,115.4,115.42,115.33,115.34,6549.0,104.7896,104.8078,104.726,104.7351,6549.0
2020-01-07 12:00:00,115.34,115.36,115.31,115.35,7106.0,104.7351,104.7533,104.7079,104.7442,7106.0
2020-01-07 12:10:00,115.34,115.38,115.3,115.37,12152.0,104.7351,104.7714,104.6988,104.7624,12152.0
2020-01-07 12:20:00,115.37,115.4,115.36,115.37,4997.0,104.7624,104.7896,104.7533,104.7624,4997.0
2020-01-07 12:30:00,115.33,115.36,115.3,115.33,4795.0,104.726,104.7533,104.6988,104.726,4795.0
2020-01-07 12:40:00,115.33,115.35,115.31,115.31,2509.0,104.726,104.7442,104.7079,104.7079,2509.0
2020-01-07 12:50:00,115.31,115.39,115.31,115.37,3516.0,104.7079,104.7805,104.7079,104.7624,3516.0
2020-01-07 13:00:00,115.38,115.42,115.38,115.41,5068.0,104.7714,104.8078,104.7714,104.7987,5068.0
2020-01-07 13:10:00,115.41,115.45,115.41,115.44,3358.0,104.7987,104.835,104.7987,104.8259,3358.0
2020-01-07 13:20:00,115.43,115.44,115.38,115.4,2892.0,104.8168,104.8259,104.7714,104.7896,2892.0
2020-01-07 13:30:00,115.41,115.41,115.36,115.37,4584.0,104.7987,104.7987,104.7533,104.7624,4584.0
2020-01-07 13:40:00,115.37,115.37,115.34,115.37,5838.0,104.7624,104.7624,104.7351,104.7624,5838.0
2020-01-07 13:50:00,115.37,115.43,115.36,115.42,6113.0,104.7624,104.8168,104.7533,104.8078,6113.0
2020-01-07 14:00:00,115.45,115.46,115.41,115.44,6791.0,104.835,104.8441,104.7987,104.8259,6791.0
2020-01-07 14:10:00,115.42,115.42,115.35,115.36,12625.0,104.8078,104.8078,104.7442,104.7533,12625.0
2020-01-07 14:20:00,115.38,115.43,115.37,115.42,7024.0,104.7714,104.8168,104.7624,104.8078,7024.0
2020-01-07 14:30:00,115.42,115.48,115.41,115.41,10103.0,104.8078,104.8622,104.7987,104.7987,10103.0
2020-01-07 14:40:00,115.41,115.46,115.41,115.46,5661.0,104.7987,104.8441,104.7987,104.8441,5661.0
2020-01-07 14:50:00,115.45,115.48,115.45,115.47,5561.0,104.835,104.8622,104.835,104.8532,5561.0
2020-01-07 15:00:00,115.51,115.52,115.48,115.52,9659.0,104.8895,104.8986,104.8622,104.8986,9659.0
2020-01-07 15:10:00,115.54,115.61,115.54,115.61,7660.0,104.9167,104.9803,104.9167,104.9803,7660.0
2020-01-07 15:20:00,115.62,115.62,115.58,115.59,6275.0,104.9894,104.9894,104.953,104.9621,6275.0
2020-01-07 15:30:00,115.59,115.59,115.52,115.52,5279.0,104.9621,104.9621,104.8986,104.8986,5279.0
2020-01-07 15:40:00,115.51,115.56,115.51,115.54,10166.0,104.8895,104.9349,104.8895,104.9167,10166.0
2020-01-07 15:50:00,115.54,115.54,115.42,115.45,65723.0,104.9167,104.9167,104.8078,104.835,65723.0
2020-01-08 09:30:00,115.5,115.62,115.45,115.57,7660.0,104.8804,104.9894,104.835,104.944,7660.0
2020-01-08 09:40:00,115.64,115.71,115.61,115.71,6909.0,105.0075,105.0711,104.9803,105.0711,6909.0
2020-01-08 09:50:00,115.68,115.82,115.64,115.78,3575.0,105.0439,105.171,105.0075,105.1347,3575.0
2020-01-08 10:00:00,115.8,115.82,115.75,115.75,1912.0,105.1528,105.171,105.1074,105.1074,1912.0
2020-01-08 10:10:00,115.72,115.81,115.68,115.68,3138.0,105.0802,105.1619,105.0439,105.0439,3138.0
2020-01-08 10:20:00,115.68,115.68,115.5,115.52,5579.0,105.0439,105.0439,104.8804,104.8986,5579.0
2020-01-08 10:30:00,115.53,115.53,115.45,115.49,21198.0,104.9076,104.9076,104.835,104.8713,21198.0
2020-01-08 10:40:00,115.5,115.51,115.35,115.38,9237.0,104.8804,104.8895,104.7442,104.7714,9237.0
2020-01-08 10:50:00,115.39,115.49,115.38,115.48,1804.0,104.7805,104.8713,104.7714,104.8622,1804.0
2020-01-08 11:00:00,115.48,115.57,115.44,115.56,7376.0,104.8622,104.944,104.8259,104.9349,7376.0
2020-01-08 11:10:00,115.57,115.62,115.54,115.61,2812.0,104.944,104.9894,104.9167,104.9803,2812.0
2020-01-08 11:20:00,115.61,115.81,115.57,115.76,26659.0,104.9803,105.1619,104.944,105.1165,26659.0
2020-01-08 11:30:00,115.74,115.84,115.56,115.84,17332.0,105.0983,105.1891,104.9349,105.1891,17332.0
2020-01-08 11:40:00,115.88,116.05,115.86,116.03,22707.0,105.2255,105.3798,105.2073,105.3617,22707.0
2020-01-08 11:50:00,116.06,116.1,115.99,115.99,5502.0,105.3889,105.4252,105.3253,105.3253,5502.0
2020-01-08 12:00:00,115.99,116.04,115.97,115.99,2474.0,105.3253,105.3708,105.3072,105.3253,2474.0
2020-01-08 12:10:00,115.98,115.99,115.91,115.97,8582.0,105.3163,105.3253,105.2527,105.3072,8582.0
2020-01-08 12:20:00,115.98,116.01,115.94,115.99,13084.0,105.3163,105.3435,105.2799,105.3253,13084.0
2020-01-08 12:30:00,115.99,116.0,115.91,115.92,4600.0,105.3253,105.3344,105.2527,105.2618,4600.0
2020-01-08 12:40:00,115.92,115.97,115.91,115.96,3741.0,105.2618,105.3072,105.2527,105.2981,3741.0
2020-01-08 12:50:00,115.95,115.97,115.91,115.95,7075.0,105.289,105.3072,105.2527,105.289,7075.0
2020-01-08 13:00:00,115.94,115.95,115.89,115.9,4906.0,105.2799,105.289,105.2345,105.2436,4906.0
2020-01-08 13:10:00,115.88,115.91,115.86,115.87,2482.0,105.2255,105.2527,105.2073,105.2164,2482.0
2020-01-08 13:20:00,115.88,115.89,115.86,115.89,7360.0,105.2255,105.2345,105.2073,105.2345,7360.0
2020-01-08 13:30:00,115.91,115.95,115.9,115.95,6362.0,105.2527,105.289,105.2436,105.289,6362.0
2020-01-08 13:40:00,115.94,115.96,115.91,115.91,3586.0,105.2799,105.2981,105.2527,105.2527,3586.0
2020-01-08 13:50:00,115.91,115.91,115.81,115.82,7871.0,105.2527,105.2527,105.1619,105.171,7871.0
2020-01-08 14:00:00,115.83,115.93,115.82,115.93,6456.0,105.1801,105.2709,105.171,105.2709,6456.0
2020-01-08 14:10:00,115.92,115.95,115.91,115.94,3637.0,105.2618,105.289,105.2527,105.2799,3637.0
2020-01-08 14:20:00,115.95,115.96,115.93,115.96,10955.0,105.289,105.2981,105.2709,105.2981,10955.0
2020-01-08 14:30:00,115.95,115.98,115.92,115.97,11619.0,105.289,105.3163,105.2618,105.3072,11619.0
2020-01-08 14:40:00,115.97,116.06,115.96,116.05,9365.0,105.3072,105.3889,105.2981,105.3798,9365.0
2020-01-08 14:50:00,116.05,116.09,116.05,116.09,5728.0,105.3798,105.4162,105.3798,105.4162,5728.0
2020-01-08 15:00:00,116.11,116.18,116.1,116.16,9629.0,105.4343,105.4979,105.4252,105.4797,9629.0
2020-01-08 15:10:00,116.16,116.21,116.14,116.2,10615.0,105.4797,105.5251,105.4616,105.516,10615.0
2020-01-08 15:20:00,116.2,116.25,116.19,116.24,14244.0,105.516,105.5614,105.507,105.5524,14244.0
2020-01-08 15:30:00,116.23,116.23,116.13,116.15,11135.0,105.5433,105.5433,105.4525,105.4706,11135.0
2020-01-08 15:40:00,116.15,116.15,115.91,115.92,76815.0,105.4706,105.4706,105.2527,105.2618,76815.0
2020-01-08 15:50:00,115.92,115.92,115.74,115.77,59189.0,105.2618,105.2618,105.0983,105.1256,59189.0
2020-01-09 09:30:00,116.19,116.25,115.99,116.05,81155.0,105.507,105.5614,105.3253,105.3798,81155.0
2020-01-09 09:40:00,116.06,116.1,115.92,116.03,42404.0,105.3889,105.4252,105.2618,105.3617,42404.0
2020-01-09 09:50:00,116.04,116.12,116.04,116.07,11069.0,105.3708,105.4434,105.3708,105.398,11069.0
2020-01-09 10:00:00,116.04,116.04,115.98,116.0,3010.0,105.3708,105.3708,105.3163,105.3344,3010.0
2020-01-09 10:10:00,116.0,116.04,115.99,116.03,6768.0,105.3344,105.3708,105.3253,105.3617,6768.0
2020-01-09 10:20:00,116.01,116.08,116.0,116.08,3484.0,105.3435,105.4071,105.3344,105.4071,3484.0
2020-01-09 10:30:00,116.08,116.18,116.05,116.18,13069.0,105.4071,105.4979,105.3798,105.4979,13069.0
2020-01-09 10:40:00,116.19,116.22,116.15,116.2,5335.0,105.507,105.5342,105.4706,105.516,5335.0
2020-01-09 10:50:00,116.2,116.23,116.18,116.21,5435.0,105.516,105.5433,105.4979,105.5251,5435.0
2020-01-09 11:00:00,116.23,116.23,116.13,116.14,5404.0,105.5433,105.5433,105.4525,105.4616,5404.0
2020-01-09 11:10:00,116.12,116.13,116.1,116.12,4475.0,105.4434,105.4525,105.4252,105.4434,4475.0
2020-01-09 11:20:00,116.12,116.14,116.08,116.09,9887.0,105.4434,105.4616,105.4071,105.4162,9887.0
2020-01-09 11:30:00,116.12,116.17,116.11,116.16,10781.0,105.4434,105.4888,105.4343,105.4797,10781.0
2020-01-09 11:40:00,116.17,116.18,116.14,116.17,40503.0,105.4888,105.4979,105.4616,105.4888,40503.0
2020-01-09 11:50:00,116.19,116.19,116.14,116.17,3213.0,105.507,105.507,105.4616,105.4888,3213.0
2020-01-09 12:00:00,116.18,116.24,116.18,116.23,13481.0,105.4979,105.5524,105.4979,105.5433,13481.0
2020-01-09 12:10:00,116.24,116.24,116.17,116.2,14423.0,105.5524,105.5524,105.4888,105.516,14423.0
2020-01-09 12:20:00,116.19,116.19,116.06,116.07,5083.0,105.507,105.507,105.3889,105.398,5083.0
2020-01-09 12:30:00,116.07,116.09,115.97,115.98,6866.0,105.398,105.4162,105.3072,105.3163,6866.0
2020-01-09 12:40:00,115.98,116.02,115.94,116.02,10363.0,105.3163,105.3526,105.2799,105.3526,10363.0
2020-01-09 12:50:00,116.08,116.09,116.05,116.09,12703.0,105.4071,105.4162,105.3798,105.4162,12703.0
2020-01-09 13:00:00,116.07,116.1,116.03,116.06,3682.0,105.398,105.4252,105.3617,105.3889,3682.0
2020-01-09 13:10:00,116.05,116.11,116.02,116.02,4764.0,105.3798,105.4343,105.3526,105.3526,4764.0
2020-01-09 13:20:00,116.02,116.09,115.99,116.09,5518.0,105.3526,105.4162,105.3253,105.4162,5518.0
2020-01-09 13:30:00,116.09,116.09,116.06,116.08,7954.0,105.4162,105.4162,105.3889,105.4071,7954.0
2020-01-09 13:40:00,116.08,116.13,116.08,116.11,10578.0,105.4071,105.4525,105.4071,105.4343,10578.0
2020-01-09 13:50:00,116.12,116.15,116.09,116.12,9545.0,105.4434,105.4706,105.4162,105.4434,9545.0
2020-01-09 14:00:00,116.12,116.2,116.12,116.17,8271.0,105.4434,105.516,105.4434,105.4888,8271.0
2020-01-09 14:10:00,116.16,116.21,116.15,116.18,6534.0,105.4797,105.5251,105.4706,105.4979,6534.0
2020-01-09 14:20:00,116.19,116.22,116.16,116.21,4023.0,105.507,105.5342,105.4797,105.5251,4023.0
2020-01-09 14:30:00,116.22,116.33,116.22,116.31,7374.0,105.5342,105.6341,105.5342,105.6159,7374.0
2020-01-09 14:40:00,116.31,116.36,116.25,116.25,18533.0,105.6159,105.6613,105.5614,105.5614,18533.0
2020-01-09 14:50:00,116.26,116.29,116.25,116.29,3018.0,105.5705,105.5978,105.5614,105.5978,3018.0
2020-01-09 15:00:00,116.27,116.27,116.23,116.23,5815.0,105.5796,105.5796,105.5433,105.5433,5815.0
2020-01-09 15:10:00,116.22,116.24,116.18,116.24,11077.0,105.5342,105.5524,105.4979,105.5524,11077.0
2020-01-09 15:20:00,116.23,116.23,116.17,116.22,4658.0,105.5433,105.5433,105.4888,105.5342,4658.0
2020-01-09 15:30:00,116.22,116.25,116.17,116.17,12682.0,105.5342,105.5614,105.4888,105.4888,12682.0
2020-01-09 15:40:00,116.17,116.22,116.16,116.16,17008.0,105.4888,105.5342,105.4797,105.4797,17008.0
2020-01-09 15:50:00,116.17,116.33,116.17,116.3,22638.0,105.4888,105.6341,105.4888,105.6068,22638.0
2020-01-10 09:30:00,116.52,116.52,116.26,116.27,43907.0,105.8066,105.8066,105.5705,105.5796,43907.0
2020-01-10 09:40:00,116.31,116.31,116.13,116.2,2843.0,105.6159,105.6159,105.4525,105.516,2843.0
2020-01-10 09:50:00,116.3,116.38,116.29,116.36,2658.0,105.6068,105.6795,105.5978,105.6613,2658.0
2020-01-10 10:00:00,116.4,116.46,116.35,116.45,12158.0,105.6977,105.7521,105.6522,105.7431,12158.0
2020-01-10 10:10:00,116.43,116.46,116.37,116.41,9634.0,105.7249,105.7521,105.6704,105.7067,9634.0
2020-01-10 10:20:00,116.42,116.44,116.36,116.4,6112.0,105.7158,105.734,105.6613,105.6977,6112.0
2020-01-10 10:30:00,116.42,116.47,116.36,116.47,4969.0,105.7158,105.7612,105.6613,105.7612,4969.0
2020-01-10 10:40:00,116.47,116.48,116.38,116.38,2908.0,105.7612,105.7703,105.6795,105.6795,2908.0
2020-01-10 10:50:00,116.32,116.45,116.32,116.45,3378.0,105.625,105.7431,105.625,105.7431,3378.0
2020-01-10 11:00:00,116.44,116.45,116.4,116.45,7363.0,105.734,105.7431,105.6977,105.7431,7363.0
2020-01-10 11:10:00,116.43,116.44,116.36,116.37,19184.0,105.7249,105.734,105.6613,105.6704,19184.0
2020-01-10 11:20:00,116.4,116.41,116.29,116.3,5428.0,105.6977,105.7067,105.5978,105.6068,5428.0
2020-01-10 11:30:00,116.29,116.29,116.25,116.28,6106.0,105.5978,105.5978,105.5614,105.5887,6106.0
2020-01-10 11:40:00,116.31,116.31,116.16,116.16,1700.0,105.6159,105.6159,105.4797,105.4797,1700.0
2020-01-10 11:50:00,116.14,116.25,116.14,116.22,6432.0,105.4616,105.5614,105.4616,105.5342,6432.0
2020-01-10 12:00:00,116.15,116.17,116.08,116.09,4309.0,105.4706,105.4888,105.4071,105.4162,4309.0
2020-01-10 12:10:00,116.04,116.11,116.03,116.06,4628.0,105.3708,105.4343,105.3617,105.3889,4628.0
2020-01-10 12:20:00,116.08,116.13,116.07,116.1,3453.0,105.4071,105.4525,105.398,105.4252,3453.0
2020-01-10 12:30:00,116.15,116.2,116.14,116.2,2334.0,105.4706,105.516,105.4616,105.516,2334.0
2020-01-10 12:40:00,116.2,116.24,116.19,116.23,21188.0,105.516,105.5524,105.507,105.5433,21188.0
2020-01-10 12:50:00,116.21,116.23,116.19,116.19,6039.0,105.5251,105.5433,105.507,105.507,6039.0
2020-01-10 13:00:00,116.2,116.28,116.2,116.28,1895.0,105.516,105.5887,105.516,105.5887,1895.0
2020-01-10 13:10:00,116.28,116.37,116.28,116.35,3737.0,105.5887,105.6704,105.5887,105.6522,3737.0
2020-01-10 13:20:00,116.36,116.37,116.34,116.34,3321.0,105.6613,105.6704,105.6432,105.6432,3321.0
2020-01-10 13:30:00,116.33,116.36,116.32,116.34,1423.0,105.6341,105.6613,105.625,105.6432,1423.0
2020-01-10 13:40:00,116.32,116.39,116.31,116.38,26978.0,105.625,105.6886,105.6159,105.6795,26978.0
2020-01-10 13:50:00,116.39,116.39,116.35,116.35,2501.0,105.6886,105.6886,105.6522,105.6522,2501.0
2020-01-10 14:00:00,116.35,116.35,116.29,116.31,2739.0,105.6522,105.6522,105.5978,105.6159,2739.0
2020-01-10 14:10:00,116.28,116.28,116.21,116.25,2867.0,105.5887,105.5887,105.5251,105.5614,2867.0
2020-01-10 14:20:00,116.26,116.27,116.21,116.23,2648.0,105.5705,105.5796,105.5251,105.5433,2648.0
2020-01-10 14:30:00,116.2,116.23,116.15,116.16,4722.0,105.516,105.5433,105.4706,105.4797,4722.0
2020-01-10 14:40:00,116.15,116.17,116.1,116.16,4044.0,105.4706,105.4888,105.4252,105.4797,4044.0
2020-01-10 14:50:00,116.15,116.19,116.14,116.17,3099.0,105.4706,105.507,105.4616,105.4888,3099.0
2020-01-10 15:00:00,116.18,116.18,116.02,116.02,6204.0,105.4979,105.4979,105.3526,105.3526,6204.0
2020-01-10 15:10:00,116.03,116.08,116.0,116.0,12921.0,105.3617,105.4071,105.3344,105.3344,12921.0
2020-01-10 15:20:00,116.01,116.05,115.99,116.02,4084.0,105.3435,105.3798,105.3253,105.3526,4084.0
2020-01-10 15:30:00,115.98,115.98,115.85,115.87,12077.0,105.3163,105.3163,105.1982,105.2164,12077.0
2020-01-10 15:40:00,115.89,115.95,115.8,115.84,24331.0,105.2345,105.289,105.1528,105.1891,24331.0
2020-01-10 15:50:00,115.8,115.99,115.8,115.95,12181.0,105.1528,105.3253,105.1528,105.289,12181.0
2020-01-13 09:30:00,116.12,116.12,116.0,116.07,12347.0,105.4434,105.4434,105.3344,105.398,12347.0
2020-01-13 09:40:00,116.03,116.16,115.96,116.16,4651.0,105.3617,105.4797,105.2981,105.4797,4651.0
2020-01-13 09:50:00,116.16,116.23,116.09,116.23,5496.0,105.4797,105.5433,105.4162,105.5433,5496.0
2020-01-13 10:00:00,116.22,116.22,116.13,116.15,4668.0,105.5342,105.5342,105.4525,105.4706,4668.0
2020-01-13 10:10:00,116.14,116.18,116.08,116.09,4707.0,105.4616,105.4979,105.4071,105.4162,4707.0
2020-01-13 10:20:00,116.07,116.22,116.07,116.21,2634.0,105.398,105.5342,105.398,105.5251,2634.0
2020-01-13 10:30:00,116.2,116.21,116.14,116.2,7024.0,105.516,105.5251,105.4616,105.516,7024.0
2020-01-13 10:40:00,116.17,116.28,116.17,116.28,1061.0,105.4888,105.5887,105.4888,105.5887,1061.0
2020-01-13 10:50:00,116.26,116.37,116.25,116.34,13157.0,105.5705,105.6704,105.5614,105.6432,13157.0
2020-01-13 11:00:00,116.33,116.39,116.3,116.38,6035.0,105.6341,105.6886,105.6068,105.6795,6035.0
2020-01-13 11:10:00,116.38,116.41,116.34,116.39,6309.0,105.6795,105.7067,105.6432,105.6886,6309.0
2020-01-13 11:20:00,116.41,116.5,116.35,116.37,32290.0,105.7067,105.7885,105.6522,105.6704,32290.0
2020-01-13 11:30:00,116.39,116.47,116.39,116.43,2769.0,105.6886,105.7612,105.6886,105.7249,2769.0
2020-01-13 11:40:00,116.45,116.49,116.43,116.47,5213.0,105.7431,105.7794,105.7249,105.7612,5213.0
2020-01-13 11:50:00,116.49,116.5,116.45,116.49,1982.0,105.7794,105.7885,105.7431,105.7794,1982.0
2020-01-13 12:00:00,116.51,116.56,116.51,116.55,5655.0,105.7975,105.8429,105.7975,105.8339,5655.0
2020-01-13 12:10:00,116.56,116.6,116.56,116.6,18547.0,105.8429,105.8793,105.8429,105.8793,18547.0
2020-01-13 12:20:00,116.58,116.59,116.54,116.55,1282.0,105.8611,105.8702,105.8248,105.8339,1282.0
2020-01-13 12:30:00,116.56,116.59,116.52,116.53,3331.0,105.8429,105.8702,105.8066,105.8157,3331.0
2020-01-13 12:40:00,116.52,116.52,116.48,116.49,2523.0,105.8066,105.8066,105.7703,105.7794,2523.0
2020-01-13 12:50:00,116.49,116.53,116.49,116.52,5023.0,105.7794,105.8157,105.7794,105.8066,5023.0
2020-01-13 13:00:00,116.51,116.53,116.5,116.53,1995.0,105.7975,105.8157,105.7885,105.8157,1995.0
2020-01-13 13:10:00,116.53,116.55,116.5,116.53,2991.0,105.8157,105.8339,105.7885,105.8157,2991.0
2020-01-13 13:20:00,116.54,116.55,116.5,116.5,2940.0,105.8248,105.8339,105.7885,105.7885,2940.0
2020-01-13 13:30:00,116.49,116.52,116.48,116.5,6667.0,105.7794,105.8066,105.7703,105.7885,6667.0
2020-01-13 13:40:00,116.49,116.52,116.49,116.51,3960.0,105.7794,105.8066,105.7794,105.7975,3960.0
2020-01-13 13:50:00,116.52,116.54,116.5,116.5,5599.0,105.8066,105.8248,105.7885,105.7885,5599.0
2020-01-13 14:00:00,116.5,116.56,116.48,116.56,10224.0,105.7885,105.8429,105.7703,105.8429,10224.0
2020-01-13 14:10:00,116.56,116.59,116.55,116.56,1921.0,105.8429,105.8702,105.8339,105.8429,1921.0
2020-01-13 14:20:00,116.56,116.61,116.56,116.59,6197.0,105.8429,105.8883,105.8429,105.8702,6197.0
2020-01-13 14:30:00,116.59,116.62,116.59,116.61,2794.0,105.8702,105.8974,105.8702,105.8883,2794.0
2020-01-13 14:40:00,116.61,116.63,116.57,116.59,7716.0,105.8883,105.9065,105.852,105.8702,7716.0
2020-01-13 14:50:00,116.58,116.64,116.58,116.63,6160.0,105.8611,105.9156,105.8611,105.9065,6160.0
2020-01-13 15:00:00,116.63,116.63,116.6,116.61,3858.0,105.9065,105.9065,105.8793,105.8883,3858.0
2020-01-13 15:10:00,116.62,116.62,116.57,116.57,3613.0,105.8974,105.8974,105.852,105.852,3613.0
2020-01-13 15:20:00,116.57,116.59,116.55,116.55,7006.0,105.852,105.8702,105.8339,105.8339,7006.0
2020-01-13 15:30:00,116.55,116.6,116.53,116.6,8766.0,105.8339,105.8793,105.8157,105.8793,8766.0
2020-01-13 15:40:00,116.62,116.63,116.57,116.62,9041.0,105.8974,105.9065,105.852,105.8974,9041.0
2020-01-13 15:50:00,116.62,116.7,116.62,116.7,11181.0,105.8974,105.9701,105.8974,105.9701,11181.0
2020-01-14 09:30:00,116.58,116.66,116.58,116.66,8577.0,105.8611,105.9337,105.8611,105.9337,8577.0
2020-01-14 09:40:00,116.69,116.71,116.68,116.7,2948.0,105.961,105.9791,105.9519,105.9701,2948.0
2020-01-14 09:50:00,116.68,116.68,116.55,116.58,8164.0,105.9519,105.9519,105.8339,105.8611,8164.0
2020-01-14 10:00:00,116.61,116.62,116.55,116.55,3131.0,105.8883,105.8974,105.8339,105.8339,3131.0
2020-01-14 10:10:00,116.58,116.62,116.57,116.6,2077.0,105.8611,105.8974,105.852,105.8793,2077.0
2020-01-14 10:20:00,116.53,116.6,116.5,116.6,5332.0,105.8157,105.8793,105.7885,105.8793,5332.0
2020-01-14 10:30:00,116.65,116.69,116.65,116.68,10242.0,105.9247,105.961,105.9247,105.9519,10242.0
2020-01-14 10:40:00,116.7,116.74,116.7,116.73,599.0,105.9701,106.0064,105.9701,105.9973,599.0
2020-01-14 10:50:00,116.7,116.73,116.63,116.72,6073.0,105.9701,105.9973,105.9065,105.9882,6073.0
2020-01-14 11:00:00,116.77,116.79,116.7,116.79,10557.0,106.0336,106.0518,105.9701,106.0518,10557.0
2020-01-14 11:10:00,116.79,116.83,116.79,116.8,10831.0,106.0518,106.0881,106.0518,106.0609,10831.0
2020-01-14 11:20:00,116.83,116.85,116.81,116.81,7066.0,106.0881,106.1063,106.07,106.07,7066.0
2020-01-14 11:30:00,116.86,116.87,116.82,116.83,11704.0,106.1154,106.1244,106.079,106.0881,11704.0
2020-01-14 11:40:00,116.82,116.85,116.79,116.84,5121.0,106.079,106.1063,106.0518,106.0972,5121.0
2020-01-14 11:50:00,116.83,116.84,116.81,116.82,3805.0,106.0881,106.0972,106.07,106.079,3805.0
2020-01-14 12:00:00,116.83,116.86,116.81,116.83,5359.0,106.0881,106.1154,106.07,106.0881,5359.0
2020-01-14 12:10:00,116.84,116.86,116.84,116.84,5183.0,106.0972,106.1154,106.0972,106.0972,5183.0
2020-01-14 12:20:00,116.88,116.94,116.87,116.92,6933.0,106.1335,106.188,106.1244,106.1698,6933.0
2020-01-14 12:30:00,116.98,117.02,116.97,117.01,2916.0,106.2243,106.2606,106.2152,106.2516,2916.0
2020-01-14 12:40:00,117.03,117.07,117.01,117.06,3277.0,106.2697,106.306,106.2516,106.297,3277.0
2020-01-14 12:50:00,117.07,117.12,117.06,117.11,5913.0,106.306,106.3515,106.297,106.3424,5913.0
2020-01-14 13:00:00,117.1,117.17,117.09,117.15,5089.0,106.3333,106.3969,106.3242,106.3787,5089.0
2020-01-14 13:10:00,117.13,117.16,117.12,117.16,4284.0,106.3605,106.3878,106.3515,106.3878,4284.0
2020-01-14 13:20:00,117.14,117.19,117.14,117.18,7892.0,106.3696,106.415,106.3696,106.4059,7892.0
2020-01-14 13:30:00,117.16,117.19,116.8,117.04,50944.0,106.3878,106.415,106.0609,106.2788,50944.0
2020-01-14 13:40:00,117.09,117.1,116.81,116.87,10363.0,106.3242,106.3333,106.07,106.1244,10363.0
2020-01-14 13:50:00,116.9,116.95,116.9,116.92,5743.0,106.1517,106.1971,106.1517,106.1698,5743.0
2020-01-14 14:00:00,116.84,116.84,116.69,116.71,5584.0,106.0972,106.0972,105.961,105.9791,5584.0
2020-01-14 14:10:00,116.71,116.72,116.58,116.72,7556.0,105.9791,105.9882,105.8611,105.9882,7556.0
2020-01-14 14:20:00,116.71,116.84,116.67,116.83,2700.0,105.9791,106.0972,105.9428,106.0881,2700.0
2020-01-14 14:30:00,116.84,116.93,116.81,116.93,2466.0,106.0972,106.1789,106.07,106.1789,2466.0
2020-01-14 14:40:00,116.92,116.99,116.89,116.97,7588.0,106.1698,106.2334,106.1426,106.2152,7588.0
2020-01-14 14:50:00,116.96,116.96,116.89,116.9,3296.0,106.2062,106.2062,106.1426,106.1517,3296.0
2020-01-14 15:00:00,116.86,116.9,116.82,116.82,5264.0,106.1154,106.1517,106.079,106.079,5264.0
2020-01-14 15:10:00,116.84,116.84,116.73,116.79,8125.0,106.0972,106.0972,105.9973,106.0518,8125.0
2020-01-14 15:20:00,116.8,116.87,116.72,116.74,7177.0,106.0609,106.1244,105.9882,106.0064,7177.0
2020-01-14 15:30:00,116.73,116.86,116.73,116.82,6354.0,105.9973,106.1154,105.9973,106.079,6354.0
2020-01-14 15:40:00,116.89,116.91,116.81,116.82,10857.0,106.1426,106.1608,106.07,106.079,10857.0
2020-01-14 15:50:00,116.8,116.92,116.71,116.9,20038.0,106.0609,106.1698,105.9791,106.1517,20038.0
2020-01-15 09:30:00,116.78,116.94,116.78,116.9,24694.0,106.0427,106.188,106.0427,106.1517,24694.0
2020-01-15 09:40:00,116.89,117.02,116.88,117.02,3248.0,106.1426,106.2606,106.1335,106.2606,3248.0
2020-01-15 09:50:00,117.09,117.2,117.08,117.2,2157.0,106.3242,106.4241,106.3151,106.4241,2157.0
2020-01-15 10:00:00,117.16,117.21,117.14,117.15,6671.0,106.3878,106.4332,106.3696,106.3787,6671.0
2020-01-15 10:10:00,117.2,117.21,117.08,117.11,5219.0,106.4241,106.4332,106.3151,106.3424,5219.0
2020-01-15 10:20:00,117.08,117.13,117.08,117.13,1062.0,106.3151,106.3605,106.3151,106.3605,1062.0
2020-01-15 10:30:00,117.14,117.25,117.13,117.23,2970.0,106.3696,106.4695,106.3605,106.4513,2970.0
2020-01-15 10:40:00,117.21,117.26,117.21,117.22,9368.0,106.4332,106.4786,106.4332,106.4423,9368.0
2020-01-15 10:50:00,117.23,117.28,117.22,117.27,7476.0,106.4513,106.4967,106.4423,106.4877,7476.0
2020-01-15 11:00:00,117.27,117.31,117.21,117.21,9244.0,106.4877,106.524,106.4332,106.4332,9244.0
2020-01-15 11:10:00,117.2,117.21,117.11,117.21,3858.0,106.4241,106.4332,106.3424,106.4332,3858.0
2020-01-15 11:20:00,117.22,117.3,117.22,117.29,4374.0,106.4423,106.5149,106.4423,106.5058,4374.0
2020-01-15 11:30:00,117.31,117.45,117.3,117.45,9921.0,106.524,106.6511,106.5149,106.6511,9921.0
2020-01-15 11:40:00,117.45,117.5,117.44,117.45,4154.0,106.6511,106.6965,106.642,106.6511,4154.0
2020-01-15 11:50:00,117.49,117.49,117.32,117.32,1702.0,106.6874,106.6874,106.5331,106.5331,1702.0
2020-01-15 12:00:00,117.32,117.32,117.27,117.32,2261.0,106.5331,106.5331,106.4877,106.5331,2261.0
2020-01-15 12:10:00,117.38,117.38,117.28,117.29,2485.0,106.5875,106.5875,106.4967,106.5058,2485.0
2020-01-15 12:20:00,117.29,117.35,117.29,117.31,6172.0,106.5058,106.5603,106.5058,106.524,6172.0
2020-01-15 12:30:00,117.3,117.33,117.26,117.31,4567.0,106.5149,106.5421,106.4786,106.524,4567.0
2020-01-15 12:40:00,117.31,117.35,117.25,117.25,4674.0,106.524,106.5603,106.4695,106.4695,4674.0
2020-01-15 12:50:00,117.21,117.21,117.11,117.12,3514.0,106.4332,106.4332,106.3424,106.3515,3514.0
2020-01-15 13:00:00,117.08,117.15,117.08,117.09,6297.0,106.3151,106.3787,106.3151,106.3242,6297.0
2020-01-15 13:10:00,117.11,117.16,117.08,117.12,5684.0,106.3424,106.3878,106.3151,106.3515,5684.0
2020-01-15 13:20:00,117.15,117.15,117.07,117.12,3439.0,106.3787,106.3787,106.306,106.3515,3439.0
2020-01-15 13:30:00,117.14,117.16,117.03,117.15,8957.0,106.3696,106.3878,106.2697,106.3787,8957.0
2020-01-15 13:40:00,117.15,117.17,117.14,117.15,4834.0,106.3787,106.3969,106.3696,106.3787,4834.0
2020-01-15 13:50:00,117.16,117.16,117.01,117.04,15764.0,106.3878,106.3878,106.2516,106.2788,15764.0
2020-01-15 14:00:00,117.05,117.14,117.05,117.14,23259.0,106.2879,106.3696,106.2879,106.3696,23259.0
2020-01-15 14:10:00,117.15,117.23,117.15,117.23,2374.0,106.3787,106.4513,106.3787,106.4513,2374.0
2020-01-15 14:20:00,117.25,117.29,117.25,117.28,4523.0,106.4695,106.5058,106.4695,106.4967,4523.0
2020-01-15 14:30:00,117.29,117.3,117.27,117.28,3948.0,106.5058,106.5149,106.4877,106.4967,3948.0
2020-01-15 14:40:00,117.27,117.28,117.24,117.24,4150.0,106.4877,106.4967,106.4604,106.4604,4150.0
2020-01-15 14:50:00,117.25,117.25,117.15,117.15,3936.0,106.4695,106.4695,106.3787,106.3787,3936.0
2020-01-15 15:00:00,117.15,117.15,116.98,116.99,4724.0,106.3787,106.3787,106.2243,106.2334,4724.0
2020-01-15 15:10:00,116.94,117.0,116.94,116.98,2518.0,106.188,106.2425,106.188,106.2243,2518.0
2020-01-15 15:20:00,116.96,116.97,116.84,116.84,9354.0,106.2062,106.2152,106.0972,106.0972,9354.0
2020-01-15 15:30:00,116.89,116.9,116.79,116.86,23147.0,106.1426,106.1517,106.0518,106.1154,23147.0
2020-01-15 15:40:00,116.88,117.01,116.83,116.99,11883.0,106.1335,106.2516,106.0881,106.2334,11883.0
2020-01-15 15:50:00,117.0,117.11,116.98,117.1,30342.0,106.2425,106.3424,106.2243,106.3333,30342.0
2020-01-16 09:30:00,117.53,117.82,117.53,117.79,15343.0,106.7238,106.9871,106.7238,106.9598,15343.0
2020-01-16 09:40:00,117.87,117.94,117.75,117.75,16602.0,107.0325,107.0961,106.9235,106.9235,16602.0
2020-01-16 09:50:00,117.74,117.78,117.69,117.72,3639.0,106.9144,106.9508,106.869,106.8963,3639.0
2020-01-16 10:00:00,117.72,117.78,117.69,117.78,3343.0,106.8963,106.9508,106.869,106.9508,3343.0
2020-01-16 10:10:00,117.79,117.87,117.79,117.79,4079.0,106.9598,107.0325,106.9598,106.9598,4079.0
2020-01-16 10:20:00,117.71,117.79,117.71,117.77,1838.0,106.8872,106.9598,106.8872,106.9417,1838.0
2020-01-16 10:30:00,117.82,117.89,117.81,117.83,6709.0,106.9871,107.0507,106.978,106.9962,6709.0
2020-01-16 10:40:00,117.9,117.9,117.82,117.83,16852.0,107.0597,107.0597,106.9871,106.9962,16852.0
2020-01-16 10:50:00,117.83,117.84,117.78,117.8,7005.0,106.9962,107.0053,106.9508,106.9689,7005.0
2020-01-16 11:00:00,117.82,117.82,117.75,117.79,2261.0,106.9871,106.9871,106.9235,106.9598,2261.0
2020-01-16 11:10:00,117.83,117.83,117.74,117.77,3863.0,106.9962,106.9962,106.9144,106.9417,3863.0
2020-01-16 11:20:00,117.77,117.81,117.73,117.8,4631.0,106.9417,106.978,106.9054,106.9689,4631.0
2020-01-16 11:30:00,117.79,117.84,117.76,117.83,2746.0,106.9598,107.0053,106.9326,106.9962,2746.0
2020-01-16 11:40:00,117.83,117.84,117.82,117.82,1583.0,106.9962,107.0053,106.9871,106.9871,1583.0
2020-01-16 11:50:00,117.81,117.85,117.79,117.82,12494.0,106.978,107.0143,106.9598,106.9871,12494.0
2020-01-16 12:00:00,117.82,117.88,117.81,117.86,2548.0,106.9871,107.0416,106.978,107.0234,2548.0
2020-01-16 12:10:00,117.83,117.86,117.82,117.85,2803.0,106.9962,107.0234,106.9871,107.0143,2803.0
2020-01-16 12:20:00,117.83,117.84,117.81,117.83,2786.0,106.9962,107.0053,106.978,106.9962,2786.0
2020-01-16 12:30:00,117.83,117.92,117.83,117.91,4309.0,106.9962,107.0779,106.9962,107.0688,4309.0
2020-01-16 12:40:00,117.92,117.95,117.9,117.95,5868.0,107.0779,107.1051,107.0597,107.1051,5868.0
2020-01-16 12:50:00,117.95,117.98,117.93,117.94,3782.0,107.1051,107.1324,107.087,107.0961,3782.0
2020-01-16 13:00:00,117.94,117.98,117.93,117.97,2843.0,107.0961,107.1324,107.087,107.1233,2843.0
2020-01-16 13:10:00,118.0,118.0,117.94,117.94,9533.0,107.1505,107.1505,107.0961,107.0961,9533.0
2020-01-16 13:20:00,117.94,117.97,117.93,117.96,5459.0,107.0961,107.1233,107.087,107.1142,5459.0
2020-01-16 13:30:00,117.94,118.0,117.93,118.0,4960.0,107.0961,107.1505,107.087,107.1505,4960.0
2020-01-16 13:40:00,117.98,118.02,117.98,118.01,3499.0,107.1324,107.1687,107.1324,107.1596,3499.0
2020-01-16 13:50:00,118.01,118.02,117.97,117.99,3269.0,107.1596,107.1687,107.1233,107.1415,3269.0
2020-01-16 14:00:00,117.96,117.98,117.95,117.96,2779.0,107.1142,107.1324,107.1051,107.1142,2779.0
2020-01-16 14:10:00,117.95,117.99,117.95,117.98,3408.0,107.1051,107.1415,107.1051,107.1324,3408.0
2020-01-16 14:20:00,117.98,117.99,117.93,117.94,10831.0,107.1324,107.1415,107.087,107.0961,10831.0
2020-01-16 14:30:00,117.93,117.94,117.89,117.9,3909.0,107.087,107.0961,107.0507,107.0597,3909.0
2020-01-16 14:40:00,117.89,117.89,117.86,117.88,4002.0,107.0507,107.0507,107.0234,107.0416,4002.0
2020-01-16 14:50:00,117.89,117.93,117.88,117.92,7911.0,107.0507,107.087,107.0416,107.0779,7911.0
2020-01-16 15:00:00,117.91,117.94,117.9,117.91,4058.0,107.0688,107.0961,107.0597,107.0688,4058.0
2020-01-16 15:10:00,117.91,117.97,117.91,117.96,3061.0,107.0688,107.1233,107.0688,107.1142,3061.0
2020-01-16 15:20:00,117.95,117.96,117.93,117.96,7454.0,107.1051,107.1142,107.087,107.1142,7454.0
2020-01-16 15:30:00,117.96,118.03,117.95,118.02,9124.0,107.1142,107.1778,107.1051,107.1687,9124.0
2020-01-16 15:40:00,118.03,118.07,117.98,118.03,7942.0,107.1778,107.2141,107.1324,107.1778,7942.0
2020-01-16 15:50:00,118.05,118.2,118.04,118.17,23254.0,107.1959,107.3322,107.1869,107.3049,23254.0
2020-01-17 09:30:00,118.35,118.35,118.22,118.3,18224.0,107.4684,107.4684,107.3503,107.423,18224.0
2020-01-17 09:40:00,118.28,118.38,118.26,118.37,7554.0,107.4048,107.4956,107.3866,107.4865,7554.0
2020-01-17 09:50:00,118.4,118.4,118.29,118.35,4507.0,107.5138,107.5138,107.4139,107.4684,4507.0
2020-01-17 10:00:00,118.37,118.38,118.32,118.35,13839.0,107.4865,107.4956,107.4411,107.4684,13839.0
2020-01-17 10:10:00,118.32,118.35,118.29,118.29,5740.0,107.4411,107.4684,107.4139,107.4139,5740.0
2020-01-17 10:20:00,118.41,118.47,118.41,118.44,938.0,107.5228,107.5773,107.5228,107.5501,938.0
2020-01-17 10:30:00,118.45,118.46,118.35,118.36,7040.0,107.5592,107.5682,107.4684,107.4774,7040.0
2020-01-17 10:40:00,118.37,118.4,118.33,118.37,5558.0,107.4865,107.5138,107.4502,107.4865,5558.0
2020-01-17 10:50:00,118.34,118.34,118.27,118.3,4475.0,107.4593,107.4593,107.3957,107.423,4475.0
2020-01-17 11:00:00,118.33,118.39,118.33,118.37,4732.0,107.4502,107.5047,107.4502,107.4865,4732.0
2020-01-17 11:10:00,118.34,118.34,118.23,118.27,9491.0,107.4593,107.4593,107.3594,107.3957,9491.0
2020-01-17 11:20:00,118.26,118.29,118.21,118.29,7644.0,107.3866,107.4139,107.3412,107.4139,7644.0
2020-01-17 11:30:00,118.3,118.34,118.29,118.34,832.0,107.423,107.4593,107.4139,107.4593,832.0
2020-01-17 11:40:00,118.33,118.37,118.3,118.35,13999.0,107.4502,107.4865,107.423,107.4684,13999.0
2020-01-17 11:50:00,118.38,118.4,118.35,118.39,5769.0,107.4956,107.5138,107.4684,107.5047,5769.0
2020-01-17 12:00:00,118.39,118.42,118.37,118.37,6816.0,107.5047,107.5319,107.4865,107.4865,6816.0
2020-01-17 12:10:00,118.37,118.42,118.37,118.41,5701.0,107.4865,107.5319,107.4865,107.5228,5701.0
2020-01-17 12:20:00,118.4,118.42,118.39,118.41,16460.0,107.5138,107.5319,107.5047,107.5228,16460.0
2020-01-17 12:30:00,118.39,118.39,118.35,118.37,6100.0,107.5047,107.5047,107.4684,107.4865,6100.0
2020-01-17 12:40:00,118.38,118.39,118.34,118.37,10122.0,107.4956,107.5047,107.4593,107.4865,10122.0
2020-01-17 12:50:00,118.35,118.39,118.35,118.35,10367.0,107.4684,107.5047,107.4684,107.4684,10367.0
2020-01-17 13:00:00,118.36,118.4,118.35,118.4,10644.0,107.4774,107.5138,107.4684,107.5138,10644.0
2020-01-17 13:10:00,118.42,118.44,118.4,118.44,5420.0,107.5319,107.5501,107.5138,107.5501,5420.0
2020-01-17 13:20:00,118.45,118.45,118.36,118.36,5964.0,107.5592,107.5592,107.4774,107.4774,5964.0
2020-01-17 13:30:00,118.38,118.41,118.38,118.39,3414.0,107.4956,107.5228,107.4956,107.5047,3414.0
2020-01-17 13:40:00,118.39,118.4,118.35,118.36,4888.0,107.5047,107.5138,107.4684,107.4774,4888.0
2020-01-17 13:50:00,118.35,118.38,118.33,118.33,1849.0,107.4684,107.4956,107.4502,107.4502,1849.0
2020-01-17 14:00:00,118.35,118.36,118.33,118.34,5480.0,107.4684,107.4774,107.4502,107.4593,5480.0
2020-01-17 14:10:00,118.33,118.37,118.33,118.36,6590.0,107.4502,107.4865,107.4502,107.4774,6590.0
2020-01-17 14:20:00,118.36,118.37,118.32,118.33,6809.0,107.4774,107.4865,107.4411,107.4502,6809.0
2020-01-17 14:30:00,118.32,118.34,118.3,118.33,15232.0,107.4411,107.4593,107.423,107.4502,15232.0
2020-01-17 14:40:00,118.33,118.33,118.29,118.31,10030.0,107.4502,107.4502,107.4139,107.432,10030.0
2020-01-17 14:50:00,118.3,118.37,118.29,118.37,6357.0,107.423,107.4865,107.4139,107.4865,6357.0
2020-01-17 15:00:00,118.37,118.37,118.25,118.27,6277.0,107.4865,107.4865,107.3776,107.3957,6277.0
2020-01-17 15:10:00,118.23,118.31,118.21,118.27,4748.0,107.3594,107.432,107.3412,107.3957,4748.0
2020-01-17 15:20:00,118.26,118.31,118.26,118.3,3576.0,107.3866,107.432,107.3866,107.423,3576.0
2020-01-17 15:30:00,118.33,118.38,118.32,118.33,4418.0,107.4502,107.4956,107.4411,107.4502,4418.0
2020-01-17 15:40:00,118.29,118.37,118.29,118.37,11600.0,107.4139,107.4865,107.4139,107.4865,11600.0
2020-01-17 15:50:00,118.36,118.45,118.35,118.42,18680.0,107.4774,107.5592,107.4684,107.5319,18680.0
2020-01-21 09:30:00,117.94,118.08,117.9,117.97,18339.0,107.0961,107.2232,107.0597,107.1233,18339.0
2020-01-21 09:40:00,117.98,117.98,117.84,117.95,3904.0,107.1324,107.1324,107.0053,107.1051,3904.0
2020-01-21 09:50:00,117.95,117.99,117.9,117.9,6325.0,107.1051,107.1415,107.0597,107.0597,6325.0
2020-01-21 10:00:00,117.93,118.01,117.93,117.95,2981.0,107.087,107.1596,107.087,107.1051,2981.0
2020-01-21 10:10:00,117.95,117.96,117.79,117.8,4113.0,107.1051,107.1142,106.9598,106.9689,4113.0
2020-01-21 10:20:00,117.8,117.89,117.79,117.89,12677.0,106.9689,107.0507,106.9598,107.0507,12677.0
2020-01-21 10:30:00,117.93,117.98,117.91,117.92,2460.0,107.087,107.1324,107.0688,107.0779,2460.0
2020-01-21 10:40:00,117.89,117.92,117.86,117.88,7186.0,107.0507,107.0779,107.0234,107.0416,7186.0
2020-01-21 10:50:00,117.86,117.94,117.85,117.87,9670.0,107.0234,107.0961,107.0143,107.0325,9670.0
2020-01-21 11:00:00,117.88,117.99,117.87,117.98,3852.0,107.0416,107.1415,107.0325,107.1324,3852.0
2020-01-21 11:10:00,117.96,118.03,117.95,118.03,6824.0,107.1142,107.1778,107.1051,107.1778,6824.0
2020-01-21 11:20:00,118.02,118.04,117.96,118.0,2903.0,107.1687,107.1869,107.1142,107.1505,2903.0
2020-01-21 11:30:00,118.0,118.03,117.98,118.03,19911.0,107.1505,107.1778,107.1324,107.1778,19911.0
2020-01-21 11:40:00,118.02,118.15,118.02,118.13,21335.0,107.1687,107.2867,107.1687,107.2686,21335.0
2020-01-21 11:50:00,118.14,118.21,118.13,118.16,5454.0,107.2777,107.3412,107.2686,107.2958,5454.0
2020-01-21 12:00:00,118.15,118.2,118.14,118.2,6122.0,107.2867,107.3322,107.2777,107.3322,6122.0
2020-01-21 12:10:00,118.18,118.18,118.14,118.16,18380.0,107.314,107.314,107.2777,107.2958,18380.0
2020-01-21 12:20:00,118.18,118.19,118.17,118.17,2079.0,107.314,107.3231,107.3049,107.3049,2079.0
2020-01-21 12:30:00,118.17,118.24,118.17,118.24,4174.0,107.3049,107.3685,107.3049,107.3685,4174.0
2020-01-21 12:40:00,118.25,118.25,118.18,118.21,3449.0,107.3776,107.3776,107.314,107.3412,3449.0
2020-01-21 12:50:00,118.2,118.24,118.2,118.21,4630.0,107.3322,107.3685,107.3322,107.3412,4630.0
2020-01-21 13:00:00,118.21,118.22,118.19,118.21,1626.0,107.3412,107.3503,107.3231,107.3412,1626.0
2020-01-21 13:10:00,118.21,118.21,118.07,118.07,71144.0,107.3412,107.3412,107.2141,107.2141,71144.0
2020-01-21 13:20:00,118.05,118.05,117.98,117.99,1791.0,107.1959,107.1959,107.1324,107.1415,1791.0
2020-01-21 13:30:00,117.99,118.0,117.9,117.9,5674.0,107.1415,107.1505,107.0597,107.0597,5674.0
2020-01-21 13:40:00,117.86,117.94,117.86,117.92,1194.0,107.0234,107.0961,107.0234,107.0779,1194.0
2020-01-21 13:50:00,117.92,117.93,117.81,117.85,5873.0,107.0779,107.087,106.978,107.0143,5873.0
2020-01-21 14:00:00,117.83,117.91,117.8,117.91,6915.0,106.9962,107.0688,106.9689,107.0688,6915.0
2020-01-21 14:10:00,117.92,117.98,117.9,117.98,4219.0,107.0779,107.1324,107.0597,107.1324,4219.0
2020-01-21 14:20:00,117.95,117.96,117.91,117.92,5129.0,107.1051,107.1142,107.0688,107.0779,5129.0
2020-01-21 14:30:00,117.9,117.93,117.85,117.93,5069.0,107.0597,107.087,107.0143,107.087,5069.0
2020-01-21 14:40:00,117.95,117.98,117.91,117.91,6929.0,107.1051,107.1324,107.0688,107.0688,6929.0
2020-01-21 14:50:00,117.93,118.02,117.92,118.01,1581.0,107.087,107.1687,107.0779,107.1596,1581.0
2020-01-21 15:00:00,118.05,118.13,118.04,118.07,8466.0,107.1959,107.2686,107.1869,107.2141,8466.0
2020-01-21 15:10:00,118.1,118.13,118.06,118.06,6531.0,107.2413,107.2686,107.205,107.205,6531.0
2020-01-21 15:20:00,118.06,118.06,118.0,118.04,8002.0,107.205,107.205,107.1505,107.1869,8002.0
2020-01-21 15:30:00,118.04,118.08,117.93,117.93,9619.0,107.1869,107.2232,107.087,107.087,9619.0
2020-01-21 15:40:00,117.91,117.95,117.88,117.89,10923.0,107.0688,107.1051,107.0416,107.0507,10923.0
2020-01-21 15:50:00,117.81,117.92,117.8,117.9,28375.0,106.978,107.0779,106.9689,107.0597,28375.0
2020-01-22 09:30:00,118.23,118.35,118.15,118.34,7042.0,107.3594,107.4684,107.2867,107.4593,7042.0
2020-01-22 09:40:00,118.32,118.41,118.31,118.37,3173.0,107.4411,107.5228,107.432,107.4865,3173.0
2020-01-22 09:50:00,118.36,118.36,118.29,118.35,5805.0,107.4774,107.4774,107.4139,107.4684,5805.0
2020-01-22 10:00:00,118.35,118.39,118.24,118.29,6178.0,107.4684,107.5047,107.3685,107.4139,6178.0
2020-01-22 10:10:00,118.28,118.32,118.21,118.27,3528.0,107.4048,107.4411,107.3412,107.3957,3528.0
2020-01-22 10:20:00,118.28,118.36,118.25,118.32,6667.0,107.4048,107.4774,107.3776,107.4411,6667.0
2020-01-22 10:30:00,118.31,118.37,118.28,118.37,4919.0,107.432,107.4865,107.4048,107.4865,4919.0
2020-01-22 10:40:00,118.39,118.41,118.34,118.34,3391.0,107.5047,107.5228,107.4593,107.4593,3391.0
2020-01-22 10:50:00,118.31,118.34,118.2,118.2,8103.0,107.432,107.4593,107.3322,107.3322,8103.0
2020-01-22 11:00:00,118.19,118.19,118.1,118.17,6764.0,107.3231,107.3231,107.2413,107.3049,6764.0
2020-01-22 11:10:00,118.16,118.16,118.03,118.07,5718.0,107.2958,107.2958,107.1778,107.2141,5718.0
2020-01-22 11:20:00,118.04,118.1,118.04,118.08,9589.0,107.1869,107.2413,107.1869,107.2232,9589.0
2020-01-22 11:30:00,118.09,118.15,118.09,118.13,3343.0,107.2323,107.2867,107.2323,107.2686,3343.0
2020-01-22 11:40:00,118.12,118.13,118.09,118.09,3676.0,107.2595,107.2686,107.2323,107.2323,3676.0
2020-01-22 11:50:00,118.08,118.15,118.04,118.06,3679.0,107.2232,107.2867,107.1869,107.205,3679.0
2020-01-22 12:00:00,118.08,118.09,118.03,118.08,1113.0,107.2232,107.2323,107.1778,107.2232,1113.0
2020-01-22 12:10:00,118.09,118.1,118.01,118.06,5500.0,107.2323,107.2413,107.1596,107.205,5500.0
2020-01-22 12:20:00,117.96,117.96,117.9,117.9,1717.0,107.1142,107.1142,107.0597,107.0597,1717.0
2020-01-22 12:30:00,117.94,117.99,117.94,117.97,2392.0,107.0961,107.1415,107.0961,107.1233,2392.0
2020-01-22 12:40:00,117.97,118.03,117.97,118.0,9867.0,107.1233,107.1778,107.1233,107.1505,9867.0
2020-01-22 12:50:00,118.03,118.04,118.01,118.03,5331.0,107.1778,107.1869,107.1596,107.1778,5331.0
2020-01-22 13:00:00,118.03,118.04,118.01,118.01,5087.0,107.1778,107.1869,107.1596,107.1596,5087.0
2020-01-22 13:10:00,118.02,118.05,118.0,118.05,664.0,107.1687,107.1959,107.1505,107.1959,664.0
2020-01-22 13:20:00,118.07,118.07,118.05,118.07,6504.0,107.2141,107.2141,107.1959,107.2141,6504.0
2020-01-22 13:30:00,118.08,118.09,118.04,118.09,2853.0,107.2232,107.2323,107.1869,107.2323,2853.0
2020-01-22 13:40:00,118.12,118.12,118.06,118.07,3814.0,107.2595,107.2595,107.205,107.2141,3814.0
2020-01-22 13:50:00,118.07,118.07,118.0,118.0,4759.0,107.2141,107.2141,107.1505,107.1505,4759.0
2020-01-22 14:00:00,118.03,118.07,118.02,118.05,10124.0,107.1778,107.2141,107.1687,107.1959,10124.0
2020-01-22 14:10:00,118.04,118.06,117.98,117.99,10280.0,107.1869,107.205,107.1324,107.1415,10280.0
2020-01-22 14:20:00,117.98,118.0,117.96,117.98,2064.0,107.1324,107.1505,107.1142,107.1324,2064.0
2020-01-22 14:30:00,117.97,117.99,117.95,117.96,5499.0,107.1233,107.1415,107.1051,107.1142,5499.0
2020-01-22 14:40:00,117.96,117.97,117.92,117.94,5550.0,107.1142,107.1233,107.0779,107.0961,5550.0
2020-01-22 14:50:00,117.94,117.97,117.93,117.93,8942.0,107.0961,107.1233,107.087,107.087,8942.0
2020-01-22 15:00:00,117.93,117.93,117.8,117.86,9605.0,107.087,107.087,106.9689,107.0234,9605.0
2020-01-22 15:10:00,117.85,117.87,117.71,117.77,11013.0,107.0143,107.0325,106.8872,106.9417,11013.0
2020-01-22 15:20:00,117.76,117.78,117.66,117.7,11014.0,106.9326,106.9508,106.8418,106.8781,11014.0
2020-01-22 15:30:00,117.71,117.82,117.71,117.77,17540.0,106.8872,106.9871,106.8872,106.9417,17540.0
2020-01-22 15:40:00,117.76,117.82,117.68,117.79,11013.0,106.9326,106.9871,106.86,106.9598,11013.0
2020-01-22 15:50:00,117.8,117.82,117.74,117.76,29966.0,106.9689,106.9871,106.9144,106.9326,29966.0
2020-01-23 09:30:00,117.41,117.41,116.78,116.9,31858.0,106.6148,106.6148,106.0427,106.1517,31858.0
2020-01-23 09:40:00,116.88,116.96,116.82,116.94,3446.0,106.1335,106.2062,106.079,106.188,3446.0
2020-01-23 09:50:00,116.97,117.22,116.9,117.22,6322.0,106.2152,106.4423,106.1517,106.4423,6322.0
2020-01-23 10:00:00,117.22,117.27,117.19,117.22,2899.0,106.4423,106.4877,106.415,106.4423,2899.0
2020-01-23 10:10:00,117.25,117.35,117.25,117.27,6879.0,106.4695,106.5603,106.4695,106.4877,6879.0
2020-01-23 10:20:00,117.29,117.36,117.23,117.36,11385.0,106.5058,106.5694,106.4513,106.5694,11385.0
2020-01-23 10:30:00,117.41,117.45,117.39,117.39,2044.0,106.6148,106.6511,106.5966,106.5966,2044.0
2020-01-23 10:40:00,117.43,117.45,117.29,117.35,8088.0,106.6329,106.6511,106.5058,106.5603,8088.0
2020-01-23 10:50:00,117.32,117.39,117.26,117.29,7699.0,106.5331,106.5966,106.4786,106.5058,7699.0
2020-01-23 11:00:00,117.34,117.37,117.22,117.23,5788.0,106.5512,106.5785,106.4423,106.4513,5788.0
2020-01-23 11:10:00,117.2,117.22,117.16,117.21,5252.0,106.4241,106.4423,106.3878,106.4332,5252.0
2020-01-23 11:20:00,117.15,117.19,117.1,117.13,14772.0,106.3787,106.415,106.3333,106.3605,14772.0
2020-01-23 11:30:00,117.11,117.32,117.11,117.31,3601.0,106.3424,106.5331,106.3424,106.524,3601.0
2020-01-23 11:40:00,117.33,117.34,117.27,117.28,6754.0,106.5421,106.5512,106.4877,106.4967,6754.0
2020-01-23 11:50:00,117.24,117.34,117.23,117.33,4967.0,106.4604,106.5512,106.4513,106.5421,4967.0
2020-01-23 12:00:00,117.34,117.39,117.29,117.39,7721.0,106.5512,106.5966,106.5058,106.5966,7721.0
2020-01-23 12:10:00,117.39,117.47,117.38,117.43,9582.0,106.5966,106.6693,106.5875,106.6329,9582.0
2020-01-23 12:20:00,117.43,117.47,117.43,117.47,3745.0,106.6329,106.6693,106.6329,106.6693,3745.0
2020-01-23 12:30:00,117.5,117.5,117.4,117.41,2707.0,106.6965,106.6965,106.6057,106.6148,2707.0
2020-01-23 12:40:00,117.41,117.43,117.39,117.41,5750.0,106.6148,106.6329,106.5966,106.6148,5750.0
2020-01-23 12:50:00,117.43,117.46,117.37,117.37,2213.0,106.6329,106.6602,106.5785,106.5785,2213.0
2020-01-23 13:00:00,117.37,117.43,117.36,117.39,2556.0,106.5785,106.6329,106.5694,106.5966,2556.0
2020-01-23 13:10:00,117.42,117.47,117.39,117.47,14629.0,106.6239,106.6693,106.5966,106.6693,14629.0
2020-01-23 13:20:00,117.48,117.64,117.47,117.55,4893.0,106.6784,106.8236,106.6693,106.7419,4893.0
2020-01-23 13:30:00,117.55,117.59,117.52,117.56,9582.0,106.7419,106.7782,106.7147,106.751,9582.0
2020-01-23 13:40:00,117.56,117.72,117.56,117.7,4753.0,106.751,106.8963,106.751,106.8781,4753.0
2020-01-23 13:50:00,117.71,117.75,117.7,117.75,2623.0,106.8872,106.9235,106.8781,106.9235,2623.0
2020-01-23 14:00:00,117.77,117.85,117.77,117.82,2763.0,106.9417,107.0143,106.9417,106.9871,2763.0
2020-01-23 14:10:00,117.83,117.93,117.82,117.93,11675.0,106.9962,107.087,106.9871,107.087,11675.0
2020-01-23 14:20:00,117.94,117.96,117.88,117.91,3952.0,107.0961,107.1142,107.0416,107.0688,3952.0
2020-01-23 14:30:00,117.93,117.99,117.92,117.97,33691.0,107.087,107.1415,107.0779,107.1233,33691.0
2020-01-23 14:40:00,117.96,117.97,117.91,117.93,5197.0,107.1142,107.1233,107.0688,107.087,5197.0
2020-01-23 14:50:00,117.94,117.99,117.94,117.99,6024.0,107.0961,107.1415,107.0961,107.1415,6024.0
2020-01-23 15:00:00,118.03,118.03,117.94,117.99,3033.0,107.1778,107.1778,107.0961,107.1415,3033.0
2020-01-23 15:10:00,117.99,117.99,117.94,117.94,4333.0,107.1415,107.1415,107.0961,107.0961,4333.0
2020-01-23 15:20:00,117.97,118.08,117.95,118.07,5098.0,107.1233,107.2232,107.1051,107.2141,5098.0
2020-01-23 15:30:00,118.03,118.09,118.03,118.03,15274.0,107.1778,107.2323,107.1778,107.1778,15274.0
2020-01-23 15:40:00,118.04,118.08,117.97,118.07,67446.0,107.1869,107.2232,107.1233,107.2141,67446.0
2020-01-23 15:50:00,118.05,118.08,117.96,118.02,42813.0,107.1959,107.2232,107.1142,107.1687,42813.0
2020-01-24 09:30:00,118.18,118.18,117.84,117.88,9072.0,107.314,107.314,107.0053,107.0416,9072.0
2020-01-24 09:40:00,117.83,117.91,117.75,117.77,4745.0,106.9962,107.0688,106.9235,106.9417,4745.0
2020-01-24 09:50:00,117.76,117.84,117.7,117.84,5367.0,106.9326,107.0053,106.8781,107.0053,5367.0
2020-01-24 10:00:00,117.84,117.85,117.69,117.69,16297.0,107.0053,107.0143,106.869,106.869,16297.0
2020-01-24 10:10:00,117.71,117.77,117.62,117.63,12022.0,106.8872,106.9417,106.8055,106.8146,12022.0
2020-01-24 10:20:00,117.6,117.61,117.5,117.5,4750.0,106.7873,106.7964,106.6965,106.6965,4750.0
2020-01-24 10:30:00,117.43,117.51,117.43,117.5,3846.0,106.6329,106.7056,106.6329,106.6965,3846.0
2020-01-24 10:40:00,117.49,117.49,117.33,117.33,3877.0,106.6874,106.6874,106.5421,106.5421,3877.0
2020-01-24 10:50:00,117.35,117.42,117.34,117.42,2358.0,106.5603,106.6239,106.5512,106.6239,2358.0
2020-01-24 11:00:00,117.4,117.52,117.39,117.52,7917.0,106.6057,106.7147,106.5966,106.7147,7917.0
2020-01-24 11:10:00,117.53,117.56,117.22,117.33,11034.0,106.7238,106.751,106.4423,106.5421,11034.0
2020-01-24 11:20:00,117.33,117.33,117.17,117.26,8647.0,106.5421,106.5421,106.3969,106.4786,8647.0
2020-01-24 11:30:00,117.27,117.3,117.17,117.26,3780.0,106.4877,106.5149,106.3969,106.4786,3780.0
2020-01-24 11:40:00,117.24,117.24,117.05,117.16,2078.0,106.4604,106.4604,106.2879,106.3878,2078.0
2020-01-24 11:50:00,117.1,117.15,117.02,117.02,6731.0,106.3333,106.3787,106.2606,106.2606,6731.0
2020-01-24 12:00:00,116.98,117.01,116.9,116.9,4171.0,106.2243,106.2516,106.1517,106.1517,4171.0
2020-01-24 12:10:00,116.89,116.92,116.61,116.63,9936.0,106.1426,106.1698,105.8883,105.9065,9936.0
2020-01-24 12:20:00,116.63,116.82,116.63,116.7,4163.0,105.9065,106.079,105.9065,105.9701,4163.0
2020-01-24 12:30:00,116.76,116.94,116.76,116.93,6163.0,106.0246,106.188,106.0246,106.1789,6163.0
2020-01-24 12:40:00,116.94,117.01,116.88,116.97,16568.0,106.188,106.2516,106.1335,106.2152,16568.0
2020-01-24 12:50:00,116.96,116.98,116.88,116.97,4057.0,106.2062,106.2243,106.1335,106.2152,4057.0
2020-01-24 13:00:00,116.89,116.89,116.75,116.83,2033.0,106.1426,106.1426,106.0155,106.0881,2033.0
2020-01-24 13:10:00,116.84,116.84,116.71,116.72,3208.0,106.0972,106.0972,105.9791,105.9882,3208.0
2020-01-24 13:20:00,116.7,116.8,116.69,116.71,2672.0,105.9701,106.0609,105.961,105.9791,2672.0
2020-01-24 13:30:00,116.63,116.65,116.57,116.64,8799.0,105.9065,105.9247,105.852,105.9156,8799.0
2020-01-24 13:40:00,116.63,116.65,116.5,116.5,7080.0,105.9065,105.9247,105.7885,105.7885,7080.0
2020-01-24 13:50:00,116.46,116.53,116.44,116.49,4491.0,105.7521,105.8157,105.734,105.7794,4491.0
2020-01-24 14:00:00,116.53,116.54,116.4,116.52,8173.0,105.8157,105.8248,105.6977,105.8066,8173.0
2020-01-24 14:10:00,116.49,116.49,116.32,116.32,17112.0,105.7794,105.7794,105.625,105.625,17112.0
2020-01-24 14:20:00,116.3,116.37,116.18,116.23,20785.0,105.6068,105.6704,105.4979,105.5433,20785.0
2020-01-24 14:30:00,116.27,116.41,116.27,116.36,49649.0,105.5796,105.7067,105.5796,105.6613,49649.0
2020-01-24 14:40:00,116.4,116.42,116.26,116.34,18622.0,105.6977,105.7158,105.5705,105.6432,18622.0
2020-01-24 14:50:00,116.39,116.64,116.38,116.64,14745.0,105.6886,105.9156,105.6795,105.9156,14745.0
2020-01-24 15:00:00,116.67,116.8,116.64,116.75,7486.0,105.9428,106.0609,105.9156,106.0155,7486.0
2020-01-24 15:10:00,116.77,116.86,116.72,116.84,5499.0,106.0336,106.1154,105.9882,106.0972,5499.0
2020-01-24 15:20:00,116.82,116.92,116.81,116.83,5654.0,106.079,106.1698,106.07,106.0881,5654.0
2020-01-24 15:30:00,116.82,116.83,116.54,116.54,7100.0,106.079,106.0881,105.8248,105.8248,7100.0
2020-01-24 15:40:00,116.55,116.66,116.44,116.66,44777.0,105.8339,105.9337,105.734,105.9337,44777.0
2020-01-24 15:50:00,116.65,116.84,116.57,116.8,41732.0,105.9247,106.0972,105.852,106.0609,41732.0
2020-01-27 09:30:00,114.9,115.13,114.72,115.11,103003.0,104.3356,104.5444,104.1721,104.5263,103003.0
2020-01-27 09:40:00,115.12,115.33,115.04,115.29,15885.0,104.5353,104.726,104.4627,104.6897,15885.0
2020-01-27 09:50:00,115.29,115.39,115.15,115.26,42580.0,104.6897,104.7805,104.5626,104.6625,42580.0
2020-01-27 10:00:00,115.26,115.26,114.95,115.07,17411.0,104.6625,104.6625,104.381,104.4899,17411.0
2020-01-27 10:10:00,115.05,115.11,114.92,114.93,7521.0,104.4718,104.5263,104.3537,104.3628,7521.0
2020-01-27 10:20:00,114.93,115.26,114.9,115.26,5095.0,104.3628,104.6625,104.3356,104.6625,5095.0
2020-01-27 10:30:00,115.25,115.28,115.07,115.23,5882.0,104.6534,104.6806,104.4899,104.6352,5882.0
2020-01-27 10:40:00,115.19,115.19,115.03,115.06,14353.0,104.5989,104.5989,104.4536,104.4809,14353.0
2020-01-27 10:50:00,115.03,115.03,114.88,115.02,17704.0,104.4536,104.4536,104.3174,104.4445,17704.0
2020-01-27 11:00:00,115.01,115.13,115.01,115.06,3445.0,104.4355,104.5444,104.4355,104.4809,3445.0
2020-01-27 11:10:00,114.98,115.02,114.91,114.92,4648.0,104.4082,104.4445,104.3446,104.3537,4648.0
2020-01-27 11:20:00,114.89,115.07,114.89,115.07,2165.0,104.3265,104.4899,104.3265,104.4899,2165.0
2020-01-27 11:30:00,115.1,115.22,114.96,115.18,7946.0,104.5172,104.6261,104.3901,104.5898,7946.0
2020-01-27 11:40:00,115.15,115.2,115.13,115.16,3644.0,104.5626,104.608,104.5444,104.5717,3644.0
2020-01-27 11:50:00,115.15,115.2,115.13,115.18,14683.0,104.5626,104.608,104.5444,104.5898,14683.0
2020-01-27 12:00:00,115.17,115.25,115.16,115.23,2386.0,104.5807,104.6534,104.5717,104.6352,2386.0
2020-01-27 12:10:00,115.26,115.32,115.22,115.3,4274.0,104.6625,104.717,104.6261,104.6988,4274.0
2020-01-27 12:20:00,115.32,115.42,115.28,115.29,4775.0,104.717,104.8078,104.6806,104.6897,4775.0
2020-01-27 12:30:00,115.33,115.37,115.31,115.31,2424.0,104.726,104.7624,104.7079,104.7079,2424.0
2020-01-27 12:40:00,115.32,115.41,115.31,115.39,3243.0,104.717,104.7987,104.7079,104.7805,3243.0
2020-01-27 12:50:00,115.4,115.4,115.22,115.27,5603.0,104.7896,104.7896,104.6261,104.6715,5603.0
2020-01-27 13:00:00,115.28,115.38,115.27,115.31,2056.0,104.6806,104.7714,104.6715,104.7079,2056.0
2020-01-27 13:10:00,115.25,115.35,115.24,115.35,3479.0,104.6534,104.7442,104.6443,104.7442,3479.0
2020-01-27 13:20:00,115.36,115.41,115.33,115.4,6821.0,104.7533,104.7987,104.726,104.7896,6821.0
2020-01-27 13:30:00,115.37,115.45,115.36,115.44,13346.0,104.7624,104.835,104.7533,104.8259,13346.0
2020-01-27 13:40:00,115.45,115.46,115.38,115.4,10667.0,104.835,104.8441,104.7714,104.7896,10667.0
2020-01-27 13:50:00,115.37,115.38,115.28,115.28,6590.0,104.7624,104.7714,104.6806,104.6806,6590.0
2020-01-27 14:00:00,115.3,115.3,115.2,115.29,4179.0,104.6988,104.6988,104.608,104.6897,4179.0
2020-01-27 14:10:00,115.33,115.37,115.28,115.35,8823.0,104.726,104.7624,104.6806,104.7442,8823.0
2020-01-27 14:20:00,115.31,115.39,115.24,115.39,4847.0,104.7079,104.7805,104.6443,104.7805,4847.0
2020-01-27 14:30:00,115.39,115.4,115.26,115.32,8878.0,104.7805,104.7896,104.6625,104.717,8878.0
2020-01-27 14:40:00,115.35,115.36,115.18,115.19,5910.0,104.7442,104.7533,104.5898,104.5989,5910.0
2020-01-27 14:50:00,115.15,115.22,115.08,115.17,17912.0,104.5626,104.6261,104.499,104.5807,17912.0
2020-01-27 15:00:00,115.15,115.25,115.13,115.18,6374.0,104.5626,104.6534,104.5444,104.5898,6374.0
2020-01-27 15:10:00,115.15,115.26,115.05,115.25,30202.0,104.5626,104.6625,104.4718,104.6534,30202.0
2020-01-27 15:20:00,115.24,115.28,115.17,115.2,10149.0,104.6443,104.6806,104.5807,104.608,10149.0
2020-01-27 15:30:00,115.16,115.16,115.04,115.13,25114.0,104.5717,104.5717,104.4627,104.5444,25114.0
2020-01-27 15:40:00,115.11,115.18,114.97,114.98,8572.0,104.5263,104.5898,104.3991,104.4082,8572.0
2020-01-27 15:50:00,114.97,115.03,114.93,114.97,9720.0,104.3991,104.4536,104.3628,104.3991,9720.0
2020-01-28 09:30:00,115.43,115.63,115.28,115.3,53077.0,104.8168,104.9984,104.6806,104.6988,53077.0
2020-01-28 09:40:00,115.29,115.32,115.22,115.25,12076.0,104.6897,104.717,104.6261,104.6534,12076.0
2020-01-28 09:50:00,115.3,115.41,115.28,115.36,11358.0,104.6988,104.7987,104.6806,104.7533,11358.0
2020-01-28 10:00:00,115.46,115.7,115.44,115.68,5801.0,104.8441,105.062,104.8259,105.0439,5801.0
2020-01-28 10:10:00,115.71,115.87,115.7,115.83,9290.0,105.0711,105.2164,105.062,105.1801,9290.0
2020-01-28 10:20:00,115.84,115.99,115.79,115.91,5891.0,105.1891,105.3253,105.1437,105.2527,5891.0
2020-01-28 10:30:00,115.9,115.96,115.85,115.94,6794.0,105.2436,105.2981,105.1982,105.2799,6794.0
2020-01-28 10:40:00,115.94,116.09,115.94,116.0,306306.0,105.2799,105.4162,105.2799,105.3344,306306.0
2020-01-28 10:50:00,115.97,116.04,115.95,116.01,8969.0,105.3072,105.3708,105.289,105.3435,8969.0
2020-01-28 11:00:00,116.04,116.06,115.87,115.87,13296.0,105.3708,105.3889,105.2164,105.2164,13296.0
2020-01-28 11:10:00,115.89,115.97,115.89,115.97,4063.0,105.2345,105.3072,105.2345,105.3072,4063.0
2020-01-28 11:20:00,115.94,116.03,115.91,115.99,5987.0,105.2799,105.3617,105.2527,105.3253,5987.0
2020-01-28 11:30:00,115.99,116.02,115.96,115.96,11586.0,105.3253,105.3526,105.2981,105.2981,11586.0
2020-01-28 11:40:00,115.95,115.97,115.9,115.91,2610.0,105.289,105.3072,105.2436,105.2527,2610.0
2020-01-28 11:50:00,115.92,116.06,115.92,116.05,10706.0,105.2618,105.3889,105.2618,105.3798,10706.0
2020-01-28 12:00:00,116.06,116.07,116.03,116.03,5853.0,105.3889,105.398,105.3617,105.3617,5853.0
2020-01-28 12:10:00,116.04,116.13,116.02,116.13,3427.0,105.3708,105.4525,105.3526,105.4525,3427.0
2020-01-28 12:20:00,116.14,116.15,116.11,116.13,9237.0,105.4616,105.4706,105.4343,105.4525,9237.0
2020-01-28 12:30:00,116.11,116.12,116.04,116.04,6122.0,105.4343,105.4434,105.3708,105.3708,6122.0
2020-01-28 12:40:00,116.03,116.1,116.0,116.09,3841.0,105.3617,105.4252,105.3344,105.4162,3841.0
2020-01-28 12:50:00,116.06,116.1,116.06,116.08,84168.0,105.3889,105.4252,105.3889,105.4071,84168.0
2020-01-28 13:00:00,116.06,116.06,115.94,115.95,4030.0,105.3889,105.3889,105.2799,105.289,4030.0
2020-01-28 13:10:00,115.93,116.01,115.93,115.98,26427.0,105.2709,105.3435,105.2709,105.3163,26427.0
2020-01-28 13:20:00,115.98,116.03,115.96,115.99,8150.0,105.3163,105.3617,105.2981,105.3253,8150.0
2020-01-28 13:30:00,115.99,116.01,115.94,115.94,33980.0,105.3253,105.3435,105.2799,105.2799,33980.0
2020-01-28 13:40:00,115.97,116.06,115.97,116.05,5664.0,105.3072,105.3889,105.3072,105.3798,5664.0
2020-01-28 13:50:00,116.06,116.1,116.04,116.09,3835.0,105.3889,105.4252,105.3708,105.4162,3835.0
2020-01-28 14:00:00,116.09,116.13,116.09,116.09,4477.0,105.4162,105.4525,105.4162,105.4162,4477.0
2020-01-28 14:10:00,116.12,116.23,116.12,116.21,10187.0,105.4434,105.5433,105.4434,105.5251,10187.0
2020-01-28 14:20:00,116.21,116.23,116.17,116.17,11742.0,105.5251,105.5433,105.4888,105.4888,11742.0
2020-01-28 14:30:00,116.2,116.32,116.19,116.3,7579.0,105.516,105.625,105.507,105.6068,7579.0
2020-01-28 14:40:00,116.32,116.36,116.29,116.29,9687.0,105.625,105.6613,105.5978,105.5978,9687.0
2020-01-28 14:50:00,116.28,116.29,116.18,116.2,12014.0,105.5887,105.5978,105.4979,105.516,12014.0
2020-01-28 15:00:00,116.2,116.2,116.1,116.12,26860.0,105.516,105.516,105.4252,105.4434,26860.0
2020-01-28 15:10:00,116.13,116.18,116.11,116.18,11349.0,105.4525,105.4979,105.4343,105.4979,11349.0
2020-01-28 15:20:00,116.17,116.27,116.16,116.27,15612.0,105.4888,105.5796,105.4797,105.5796,15612.0
2020-01-28 15:30:00,116.28,116.28,116.07,116.07,11371.0,105.5887,105.5887,105.398,105.398,11371.0
2020-01-28 15:40:00,116.08,116.17,116.06,116.16,14116.0,105.4071,105.4888,105.3889,105.4797,14116.0
2020-01-28 15:50:00,116.14,116.15,115.96,115.96,11913.0,105.4616,105.4706,105.2981,105.2981,11913.0
2020-01-29 09:30:00,116.32,116.43,116.18,116.22,10818.0,105.625,105.7249,105.4979,105.5342,10818.0
2020-01-29 09:40:00,116.24,116.33,116.17,116.17,24060.0,105.5524,105.6341,105.4888,105.4888,24060.0
2020-01-29 09:50:00,116.16,116.24,115.98,116.01,16942.0,105.4797,105.5524,105.3163,105.3435,16942.0
2020-01-29 10:00:00,115.94,115.96,115.72,115.77,14632.0,105.2799,105.2981,105.0802,105.1256,14632.0
2020-01-29 10:10:00,115.8,115.84,115.71,115.8,6643.0,105.1528,105.1891,105.0711,105.1528,6643.0
2020-01-29 10:20:00,115.84,115.97,115.82,115.97,3623.0,105.1891,105.3072,105.171,105.3072,3623.0
2020-01-29 10:30:00,115.96,115.99,115.91,115.98,3141.0,105.2981,105.3253,105.2527,105.3163,3141.0
2020-01-29 10:40:00,116.0,116.06,115.97,116.06,2860.0,105.3344,105.3889,105.3072,105.3889,2860.0
2020-01-29 10:50:00,116.08,116.21,116.08,116.16,2206.0,105.4071,105.5251,105.4071,105.4797,2206.0
2020-01-29 11:00:00,116.18,116.23,116.13,116.17,6959.0,105.4979,105.5433,105.4525,105.4888,6959.0
2020-01-29 11:10:00,116.17,116.18,116.1,116.13,6688.0,105.4888,105.4979,105.4252,105.4525,6688.0
2020-01-29 11:20:00,116.14,116.21,116.11,116.18,9562.0,105.4616,105.5251,105.4343,105.4979,9562.0
2020-01-29 11:30:00,116.15,116.17,116.06,116.09,16168.0,105.4706,105.4888,105.3889,105.4162,16168.0
2020-01-29 11:40:00,116.05,116.12,116.05,116.11,13164.0,105.3798,105.4434,105.3798,105.4343,13164.0
2020-01-29 11:50:00,116.07,116.15,116.06,116.12,10369.0,105.398,105.4706,105.3889,105.4434,10369.0
2020-01-29 12:00:00,116.09,116.12,116.09,116.12,8576.0,105.4162,105.4434,105.4162,105.4434,8576.0
2020-01-29 12:10:00,116.07,116.14,116.07,116.13,6767.0,105.398,105.4616,105.398,105.4525,6767.0
2020-01-29 12:20:00,116.13,116.14,116.09,116.1,5180.0,105.4525,105.4616,105.4162,105.4252,5180.0
2020-01-29 12:30:00,116.11,116.11,116.04,116.06,4339.0,105.4343,105.4343,105.3708,105.3889,4339.0
2020-01-29 12:40:00,116.03,116.04,116.01,116.03,6129.0,105.3617,105.3708,105.3435,105.3617,6129.0
2020-01-29 12:50:00,116.03,116.05,115.99,116.0,4278.0,105.3617,105.3798,105.3253,105.3344,4278.0
2020-01-29 13:00:00,116.01,116.03,115.98,115.98,5188.0,105.3435,105.3617,105.3163,105.3163,5188.0
2020-01-29 13:10:00,115.99,116.1,115.99,116.1,4916.0,105.3253,105.4252,105.3253,105.4252,4916.0
2020-01-29 13:20:00,116.1,116.13,116.07,116.13,76074.0,105.4252,105.4525,105.398,105.4525,76074.0
2020-01-29 13:30:00,116.12,116.16,116.1,116.12,5355.0,105.4434,105.4797,105.4252,105.4434,5355.0
2020-01-29 13:40:00,116.1,116.12,116.09,116.11,9029.0,105.4252,105.4434,105.4162,105.4343,9029.0
2020-01-29 13:50:00,116.11,116.12,116.05,116.12,66243.0,105.4343,105.4434,105.3798,105.4434,66243.0
2020-01-29 14:00:00,116.1,116.23,116.07,116.23,7555.0,105.4252,105.5433,105.398,105.5433,7555.0
2020-01-29 14:10:00,116.17,116.2,116.13,116.16,15777.0,105.4888,105.516,105.4525,105.4797,15777.0
2020-01-29 14:20:00,116.17,116.19,116.09,116.13,3992.0,105.4888,105.507,105.4162,105.4525,3992.0
2020-01-29 14:30:00,116.14,116.16,116.07,116.13,1876.0,105.4616,105.4797,105.398,105.4525,1876.0
2020-01-29 14:40:00,116.11,116.12,116.01,116.05,14580.0,105.4343,105.4434,105.3435,105.3798,14580.0
2020-01-29 14:50:00,116.02,116.02,115.97,115.98,11837.0,105.3526,105.3526,105.3072,105.3163,11837.0
2020-01-29 15:00:00,115.98,115.99,115.79,115.94,46151.0,105.3163,105.3253,105.1437,105.2799,46151.0
2020-01-29 15:10:00,115.92,115.95,115.69,115.78,13291.0,105.2618,105.289,105.0529,105.1347,13291.0
2020-01-29 15:20:00,115.73,115.84,115.62,115.83,11815.0,105.0893,105.1891,104.9894,105.1801,11815.0
2020-01-29 15:30:00,115.83,115.88,115.77,115.78,26047.0,105.1801,105.2255,105.1256,105.1347,26047.0
2020-01-29 15:40:00,115.75,115.76,115.68,115.7,70596.0,105.1074,105.1165,105.0439,105.062,70596.0
2020-01-29 15:50:00,115.71,115.73,115.58,115.58,75261.0,105.0711,105.0893,104.953,104.953,75261.0
2020-01-30 09:30:00,114.65,115.15,114.62,115.14,13628.0,104.1086,104.5626,104.0813,104.5535,13628.0
2020-01-30 09:40:00,115.15,115.27,115.02,115.15,6303.0,104.5626,104.6715,104.4445,104.5626,6303.0
2020-01-30 09:50:00,115.12,115.17,115.02,115.06,4210.0,104.5353,104.5807,104.4445,104.4809,4210.0
2020-01-30 10:00:00,115.03,115.2,115.03,115.2,3727.0,104.4536,104.608,104.4536,104.608,3727.0
2020-01-30 10:10:00,115.19,115.19,114.96,114.96,3310.0,104.5989,104.5989,104.3901,104.3901,3310.0
2020-01-30 10:20:00,114.92,114.98,114.92,114.96,7794.0,104.3537,104.4082,104.3537,104.3901,7794.0
2020-01-30 10:30:00,114.93,114.93,114.82,114.82,5304.0,104.3628,104.3628,104.2629,104.2629,5304.0
2020-01-30 10:40:00,114.7,114.7,114.5,114.55,9063.0,104.154,104.154,103.9723,104.0177,9063.0
2020-01-30 10:50:00,114.56,114.56,114.39,114.45,23427.0,104.0268,104.0268,103.8725,103.9269,23427.0
2020-01-30 11:00:00,114.41,114.6,114.4,114.51,27114.0,103.8906,104.0632,103.8815,103.9814,27114.0
2020-01-30 11:10:00,114.58,114.74,114.58,114.74,10072.0,104.045,104.1903,104.045,104.1903,10072.0
2020-01-30 11:20:00,114.75,114.93,114.73,114.89,14007.0,104.1994,104.3628,104.1812,104.3265,14007.0
2020-01-30 11:30:00,114.88,114.93,114.81,114.91,10547.0,104.3174,104.3628,104.2538,104.3446,10547.0
2020-01-30 11:40:00,114.99,115.06,114.95,115.06,4805.0,104.4173,104.4809,104.381,104.4809,4805.0
2020-01-30 11:50:00,115.1,115.15,114.96,114.97,4594.0,104.5172,104.5626,104.3901,104.3991,4594.0
2020-01-30 12:00:00,114.96,115.0,114.91,114.91,2347.0,104.3901,104.4264,104.3446,104.3446,2347.0
2020-01-30 12:10:00,114.89,114.89,114.8,114.84,7526.0,104.3265,104.3265,104.2448,104.2811,7526.0
2020-01-30 12:20:00,114.86,114.9,114.72,114.72,3390.0,104.2992,104.3356,104.1721,104.1721,3390.0
2020-01-30 12:30:00,114.73,114.75,114.49,114.51,5333.0,104.1812,104.1994,103.9633,103.9814,5333.0
2020-01-30 12:40:00,114.51,114.55,114.45,114.47,7063.0,103.9814,104.0177,103.9269,103.9451,7063.0
2020-01-30 12:50:00,114.48,114.63,114.48,114.57,7408.0,103.9542,104.0904,103.9542,104.0359,7408.0
2020-01-30 13:00:00,114.56,114.63,114.53,114.53,5326.0,104.0268,104.0904,103.9996,103.9996,5326.0
2020-01-30 13:10:00,114.55,114.63,114.52,114.52,5846.0,104.0177,104.0904,103.9905,103.9905,5846.0
2020-01-30 13:20:00,114.49,114.62,114.49,114.6,5277.0,103.9633,104.0813,103.9633,104.0632,5277.0
2020-01-30 13:30:00,114.59,114.7,114.56,114.68,6678.0,104.0541,104.154,104.0268,104.1358,6678.0
2020-01-30 13:40:00,114.66,114.72,114.65,114.65,13552.0,104.1176,104.1721,104.1086,104.1086,13552.0
2020-01-30 13:50:00,114.62,114.68,114.59,114.62,8331.0,104.0813,104.1358,104.0541,104.0813,8331.0
2020-01-30 14:00:00,114.67,114.75,114.63,114.75,29170.0,104.1267,104.1994,104.0904,104.1994,29170.0
2020-01-30 14:10:00,114.74,114.86,114.74,114.86,9250.0,104.1903,104.2992,104.1903,104.2992,9250.0
2020-01-30 14:20:00,114.87,114.89,114.84,114.84,28418.0,104.3083,104.3265,104.2811,104.2811,28418.0
2020-01-30 14:30:00,114.82,114.82,114.73,114.76,4858.0,104.2629,104.2629,104.1812,104.2084,4858.0
2020-01-30 14:40:00,114.79,115.17,114.76,114.97,12437.0,104.2357,104.5807,104.2084,104.3991,12437.0
2020-01-30 14:50:00,115.01,115.19,114.9,115.16,3756.0,104.4355,104.5989,104.3356,104.5717,3756.0
2020-01-30 15:00:00,115.15,115.35,115.14,115.25,11664.0,104.5626,104.7442,104.5535,104.6534,11664.0
2020-01-30 15:10:00,115.19,115.34,115.14,115.34,6491.0,104.5989,104.7351,104.5535,104.7351,6491.0
2020-01-30 15:20:00,115.33,115.45,115.32,115.4,8500.0,104.726,104.835,104.717,104.7896,8500.0
2020-01-30 15:30:00,115.41,115.48,115.38,115.42,7953.0,104.7987,104.8622,104.7714,104.8078,7953.0
2020-01-30 15:40:00,115.54,115.74,115.52,115.73,9488.0,104.9167,105.0983,104.8986,105.0893,9488.0
2020-01-30 15:50:00,115.73,115.9,115.69,115.84,56644.0,105.0893,105.2436,105.0529,105.1891,56644.0
2020-01-31 09:30:00,115.28,115.32,115.03,115.18,16470.0,104.6806,104.717,104.4536,104.5898,16470.0
2020-01-31 09:40:00,115.17,115.19,114.89,114.92,11121.0,104.5807,104.5989,104.3265,104.3537,11121.0
2020-01-31 09:50:00,114.94,115.0,114.79,114.99,3806.0,104.3719,104.4264,104.2357,104.4173,3806.0
2020-01-31 10:00:00,114.93,114.93,114.67,114.67,3302.0,104.3628,104.3628,104.1267,104.1267,3302.0
2020-01-31 10:10:00,114.65,114.78,114.55,114.64,14775.0,104.1086,104.2266,104.0177,104.0995,14775.0
2020-01-31 10:20:00,114.7,114.71,114.51,114.51,1369.0,104.154,104.163,103.9814,103.9814,1369.0
2020-01-31 10:30:00,114.48,114.53,114.4,114.4,4809.0,103.9542,103.9996,103.8815,103.8815,4809.0
2020-01-31 10:40:00,114.41,114.48,114.29,114.32,7740.0,103.8906,103.9542,103.7817,103.8089,7740.0
2020-01-31 10:50:00,114.24,114.25,114.13,114.15,8197.0,103.7363,103.7453,103.6364,103.6545,8197.0
2020-01-31 11:00:00,114.2,114.24,114.05,114.07,5622.0,103.6999,103.7363,103.5637,103.5819,5622.0
2020-01-31 11:10:00,114.04,114.18,113.78,114.07,30172.0,103.5546,103.6818,103.3185,103.5819,30172.0
2020-01-31 11:20:00,114.03,114.07,113.87,113.93,3991.0,103.5456,103.5819,103.4003,103.4548,3991.0
2020-01-31 11:30:00,113.84,113.99,113.74,113.78,9762.0,103.373,103.5092,103.2822,103.3185,9762.0
2020-01-31 11:40:00,113.91,114.18,113.87,114.09,10831.0,103.4366,103.6818,103.4003,103.6,10831.0
2020-01-31 11:50:00,114.1,114.19,114.05,114.19,5159.0,103.6091,103.6908,103.5637,103.6908,5159.0
2020-01-31 12:00:00,114.22,114.26,114.09,114.1,2548.0,103.7181,103.7544,103.6,103.6091,2548.0
2020-01-31 12:10:00,114.11,114.13,113.96,113.99,40710.0,103.6182,103.6364,103.482,103.5092,40710.0
2020-01-31 12:20:00,114.01,114.03,113.91,113.98,5053.0,103.5274,103.5456,103.4366,103.5002,5053.0
2020-01-31 12:30:00,113.97,113.97,113.63,113.69,3572.0,103.4911,103.4911,103.1823,103.2368,3572.0
2020-01-31 12:40:00,113.61,113.84,113.61,113.67,7660.0,103.1642,103.373,103.1642,103.2187,7660.0
2020-01-31 12:50:00,113.6,113.78,113.53,113.73,5936.0,103.1551,103.3185,103.0915,103.2731,5936.0
2020-01-31 13:00:00,113.77,113.83,113.68,113.73,7911.0,103.3095,103.3639,103.2277,103.2731,7911.0
2020-01-31 13:10:00,113.67,113.67,113.55,113.61,11245.0,103.2187,103.2187,103.1097,103.1642,11245.0
2020-01-31 13:20:00,113.57,113.72,113.57,113.65,5239.0,103.1279,103.2641,103.1279,103.2005,5239.0
2020-01-31 13:30:00,113.6,113.63,113.5,113.57,8570.0,103.1551,103.1823,103.0643,103.1279,8570.0
2020-01-31 13:40:00,113.6,113.63,113.47,113.61,8234.0,103.1551,103.1823,103.037,103.1642,8234.0
2020-01-31 13:50:00,113.59,113.76,113.56,113.75,4412.0,103.146,103.3004,103.1188,103.2913,4412.0
2020-01-31 14:00:00,113.8,113.91,113.8,113.86,5602.0,103.3367,103.4366,103.3367,103.3912,5602.0
2020-01-31 14:10:00,113.86,113.89,113.78,113.87,24907.0,103.3912,103.4184,103.3185,103.4003,24907.0
2020-01-31 14:20:00,113.82,113.85,113.65,113.76,34660.0,103.3549,103.3821,103.2005,103.3004,34660.0
2020-01-31 14:30:00,113.72,114.0,113.71,113.91,6462.0,103.2641,103.5183,103.255,103.4366,6462.0
2020-01-31 14:40:00,113.9,113.9,113.74,113.74,5411.0,103.4275,103.4275,103.2822,103.2822,5411.0
2020-01-31 14:50:00,113.74,113.87,113.7,113.77,36852.0,103.2822,103.4003,103.2459,103.3095,36852.0
2020-01-31 15:00:00,113.8,113.85,113.62,113.64,11375.0,103.3367,103.3821,103.1733,103.1914,11375.0
2020-01-31 15:10:00,113.64,113.66,113.47,113.59,41839.0,103.1914,103.2096,103.037,103.146,41839.0
2020-01-31 15:20:00,113.59,113.66,113.46,113.46,50591.0,103.146,103.2096,103.028,103.028,50591.0
2020-01-31 15:30:00,113.45,113.5,113.32,113.33,20327.0,103.0189,103.0643,102.9008,102.9099,20327.0
2020-01-31 15:40:00,113.34,113.62,113.23,113.47,106524.0,102.919,103.1733,102.8191,103.037,106524.0
2020-01-31 15:50:00,113.45,113.71,113.45,113.58,80461.0,103.0189,103.255,103.0189,103.1369,80461.0
2020-02-03 09:30:00,114.14,114.46,114.14,114.46,26699.0,103.6454,103.936,103.6454,103.936,26699.0
2020-02-03 09:40:00,114.43,114.68,114.43,114.65,3870.0,103.9088,104.1358,103.9088,104.1086,3870.0
2020-02-03 09:50:00,114.64,114.75,114.61,114.67,6163.0,104.0995,104.1994,104.0722,104.1267,6163.0
2020-02-03 10:00:00,114.72,115.01,114.7,114.83,41075.0,104.1721,104.4355,104.154,104.272,41075.0
2020-02-03 10:10:00,114.85,114.96,114.8,114.94,8157.0,104.2902,104.3901,104.2448,104.3719,8157.0
2020-02-03 10:20:00,114.94,115.12,114.93,115.11,5285.0,104.3719,104.5353,104.3628,104.5263,5285.0
2020-02-03 10:30:00,115.08,115.11,115.02,115.02,5426.0,104.499,104.5263,104.4445,104.4445,5426.0
2020-02-03 10:40:00,114.99,115.01,114.76,114.76,7491.0,104.4173,104.4355,104.2084,104.2084,7491.0
2020-02-03 10:50:00,114.72,114.77,114.71,114.77,4586.0,104.1721,104.2175,104.163,104.2175,4586.0
2020-02-03 11:00:00,114.81,114.82,114.73,114.81,3777.0,104.2538,104.2629,104.1812,104.2538,3777.0
2020-02-03 11:10:00,114.79,114.8,114.52,114.59,3867.0,104.2357,104.2448,103.9905,104.0541,3867.0
2020-02-03 11:20:00,114.59,114.64,114.56,114.56,4794.0,104.0541,104.0995,104.0268,104.0268,4794.0
2020-02-03 11:30:00,114.54,114.56,114.41,114.41,7332.0,104.0087,104.0268,103.8906,103.8906,7332.0
2020-02-03 11:40:00,114.42,114.43,114.21,114.21,21648.0,103.8997,103.9088,103.709,103.709,21648.0
2020-02-03 11:50:00,114.22,114.39,114.18,114.38,35455.0,103.7181,103.8725,103.6818,103.8634,35455.0
2020-02-03 12:00:00,114.38,114.42,114.32,114.33,3721.0,103.8634,103.8997,103.8089,103.818,3721.0
2020-02-03 12:10:00,114.31,114.49,114.28,114.49,4703.0,103.7998,103.9633,103.7726,103.9633,4703.0
2020-02-03 12:20:00,114.5,114.59,114.5,114.56,4261.0,103.9723,104.0541,103.9723,104.0268,4261.0
2020-02-03 12:30:00,114.53,114.55,114.45,114.48,3524.0,103.9996,104.0177,103.9269,103.9542,3524.0
2020-02-03 12:40:00,114.54,114.61,114.53,114.61,12302.0,104.0087,104.0722,103.9996,104.0722,12302.0
2020-02-03 12:50:00,114.62,114.68,114.62,114.68,5299.0,104.0813,104.1358,104.0813,104.1358,5299.0
2020-02-03 13:00:00,114.68,114.7,114.61,114.62,19083.0,104.1358,104.154,104.0722,104.0813,19083.0
2020-02-03 13:10:00,114.62,114.62,114.45,114.53,18259.0,104.0813,104.0813,103.9269,103.9996,18259.0
2020-02-03 13:20:00,114.55,114.6,114.53,114.53,27945.0,104.0177,104.0632,103.9996,103.9996,27945.0
2020-02-03 13:30:00,114.52,114.61,114.45,114.61,4726.0,103.9905,104.0722,103.9269,104.0722,4726.0
2020-02-03 13:40:00,114.64,114.64,114.55,114.6,11022.0,104.0995,104.0995,104.0177,104.0632,11022.0
2020-02-03 13:50:00,114.6,114.61,114.49,114.6,8672.0,104.0632,104.0722,103.9633,104.0632,8672.0
2020-02-03 14:00:00,114.56,114.57,114.44,114.45,10393.0,104.0268,104.0359,103.9179,103.9269,10393.0
2020-02-03 14:10:00,114.42,114.46,114.37,114.45,4103.0,103.8997,103.936,103.8543,103.9269,4103.0
2020-02-03 14:20:00,114.44,114.53,114.42,114.45,18413.0,103.9179,103.9996,103.8997,103.9269,18413.0
2020-02-03 14:30:00,114.44,114.51,114.36,114.45,25629.0,103.9179,103.9814,103.8452,103.9269,25629.0
2020-02-03 14:40:00,114.44,114.6,114.44,114.59,5804.0,103.9179,104.0632,103.9179,104.0541,5804.0
2020-02-03 14:50:00,114.6,114.61,114.55,114.56,11287.0,104.0632,104.0722,104.0177,104.0268,11287.0
2020-02-03 15:00:00,114.56,114.63,114.55,114.58,11477.0,104.0268,104.0904,104.0177,104.045,11477.0
2020-02-03 15:10:00,114.59,114.59,114.5,114.53,6174.0,104.0541,104.0541,103.9723,103.9996,6174.0
2020-02-03 15:20:00,114.55,114.66,114.55,114.66,9078.0,104.0177,104.1176,104.0177,104.1176,9078.0
2020-02-03 15:30:00,114.66,114.68,114.58,114.58,7830.0,104.1176,104.1358,104.045,104.045,7830.0
2020-02-03 15:40:00,114.58,114.61,114.36,114.37,29587.0,104.045,104.0722,103.8452,103.8543,29587.0
2020-02-03 15:50:00,114.33,114.35,114.27,114.33,21589.0,103.818,103.8361,103.7635,103.818,21589.0
2020-02-04 09:30:00,115.71,115.94,115.69,115.79,9999.0,105.0711,105.2799,105.0529,105.1437,9999.0
2020-02-04 09:40:00,115.85,116.17,115.84,116.17,7788.0,105.1982,105.4888,105.1891,105.4888,7788.0
2020-02-04 09:50:00,116.15,116.24,116.13,116.17,11373.0,105.4706,105.5524,105.4525,105.4888,11373.0
2020-02-04 10:00:00,116.18,116.19,116.06,116.11,8148.0,105.4979,105.507,105.3889,105.4343,8148.0
2020-02-04 10:10:00,116.04,116.05,115.94,115.99,4546.0,105.3708,105.3798,105.2799,105.3253,4546.0
2020-02-04 10:20:00,116.01,116.13,116.01,116.12,4370.0,105.3435,105.4525,105.3435,105.4434,4370.0
2020-02-04 10:30:00,116.2,116.25,116.16,116.22,10182.0,105.516,105.5614,105.4797,105.5342,10182.0
2020-02-04 10:40:00,116.23,116.24,116.17,116.18,34433.0,105.5433,105.5524,105.4888,105.4979,34433.0
2020-02-04 10:50:00,116.17,116.17,116.05,116.06,19856.0,105.4888,105.4888,105.3798,105.3889,19856.0
2020-02-04 11:00:00,116.05,116.12,116.0,116.02,8796.0,105.3798,105.4434,105.3344,105.3526,8796.0
2020-02-04 11:10:00,116.06,116.11,116.03,116.11,4442.0,105.3889,105.4343,105.3617,105.4343,4442.0
2020-02-04 11:20:00,116.13,116.22,116.12,116.18,7309.0,105.4525,105.5342,105.4434,105.4979,7309.0
2020-02-04 11:30:00,116.18,116.25,116.17,116.23,6928.0,105.4979,105.5614,105.4888,105.5433,6928.0
2020-02-04 11:40:00,116.23,116.31,116.22,116.27,14746.0,105.5433,105.6159,105.5342,105.5796,14746.0
2020-02-04 11:50:00,116.27,116.27,116.15,116.19,4126.0,105.5796,105.5796,105.4706,105.507,4126.0
2020-02-04 12:00:00,116.22,116.25,116.19,116.25,2835.0,105.5342,105.5614,105.507,105.5614,2835.0
2020-02-04 12:10:00,116.28,116.33,116.27,116.29,5449.0,105.5887,105.6341,105.5796,105.5978,5449.0
2020-02-04 12:20:00,116.32,116.4,116.3,116.38,3529.0,105.625,105.6977,105.6068,105.6795,3529.0
2020-02-04 12:30:00,116.38,116.4,116.33,116.35,4360.0,105.6795,105.6977,105.6341,105.6522,4360.0
2020-02-04 12:40:00,116.35,116.38,116.29,116.3,6673.0,105.6522,105.6795,105.5978,105.6068,6673.0
2020-02-04 12:50:00,116.31,116.34,116.3,116.32,2509.0,105.6159,105.6432,105.6068,105.625,2509.0
2020-02-04 13:00:00,116.37,116.38,116.34,116.34,3272.0,105.6704,105.6795,105.6432,105.6432,3272.0
2020-02-04 13:10:00,116.35,116.36,116.22,116.23,7169.0,105.6522,105.6613,105.5342,105.5433,7169.0
2020-02-04 13:20:00,116.22,116.22,116.17,116.2,9031.0,105.5342,105.5342,105.4888,105.516,9031.0
2020-02-04 13:30:00,116.2,116.25,116.18,116.23,4264.0,105.516,105.5614,105.4979,105.5433,4264.0
2020-02-04 13:40:00,116.22,116.26,116.2,116.26,3635.0,105.5342,105.5705,105.516,105.5705,3635.0
2020-02-04 13:50:00,116.25,116.29,116.23,116.28,16151.0,105.5614,105.5978,105.5433,105.5887,16151.0
2020-02-04 14:00:00,116.27,116.32,116.26,116.3,5154.0,105.5796,105.625,105.5705,105.6068,5154.0
2020-02-04 14:10:00,116.31,116.35,116.27,116.28,8421.0,105.6159,105.6522,105.5796,105.5887,8421.0
2020-02-04 14:20:00,116.28,116.32,116.22,116.22,11199.0,105.5887,105.625,105.5342,105.5342,11199.0
2020-02-04 14:30:00,116.22,116.31,116.2,116.27,5241.0,105.5342,105.6159,105.516,105.5796,5241.0
2020-02-04 14:40:00,116.28,116.4,116.28,116.39,5524.0,105.5887,105.6977,105.5887,105.6886,5524.0
2020-02-04 14:50:00,116.38,116.38,116.27,116.28,11889.0,105.6795,105.6795,105.5796,105.5887,11889.0
2020-02-04 15:00:00,116.26,116.29,116.24,116.24,6111.0,105.5705,105.5978,105.5524,105.5524,6111.0
2020-02-04 15:10:00,116.22,116.28,116.2,116.28,12729.0,105.5342,105.5887,105.516,105.5887,12729.0
2020-02-04 15:20:00,116.27,116.33,116.27,116.3,44984.0,105.5796,105.6341,105.5796,105.6068,44984.0
2020-02-04 15:30:00,116.29,116.31,116.19,116.2,14298.0,105.5978,105.6159,105.507,105.516,14298.0
2020-02-04 15:40:00,116.19,116.2,116.07,116.15,8056.0,105.507,105.516,105.398,105.4706,8056.0
2020-02-04 15:50:00,116.14,116.14,115.94,116.01,21113.0,105.4616,105.4616,105.2799,105.3435,21113.0
2020-02-05 09:30:00,117.03,117.24,117.03,117.11,21344.0,106.2697,106.4604,106.2697,106.3424,21344.0
2020-02-05 09:40:00,117.08,117.28,117.0,117.26,11622.0,106.3151,106.4967,106.2425,106.4786,11622.0
2020-02-05 09:50:00,117.28,117.31,117.21,117.26,3785.0,106.4967,106.524,106.4332,106.4786,3785.0
2020-02-05 10:00:00,117.24,117.37,117.2,117.2,24614.0,106.4604,106.5785,106.4241,106.4241,24614.0
2020-02-05 10:10:00,117.2,117.22,117.1,117.11,12201.0,106.4241,106.4423,106.3333,106.3424,12201.0
2020-02-05 10:20:00,117.18,117.23,116.91,116.98,5929.0,106.4059,106.4513,106.1608,106.2243,5929.0
2020-02-05 10:30:00,116.97,117.09,116.94,117.0,10662.0,106.2152,106.3242,106.188,106.2425,10662.0
2020-02-05 10:40:00,117.0,117.2,116.98,117.2,17592.0,106.2425,106.4241,106.2243,106.4241,17592.0
2020-02-05 10:50:00,117.17,117.32,117.17,117.29,7192.0,106.3969,106.5331,106.3969,106.5058,7192.0
2020-02-05 11:00:00,117.28,117.29,117.22,117.29,3187.0,106.4967,106.5058,106.4423,106.5058,3187.0
2020-02-05 11:10:00,117.28,117.37,117.26,117.34,10567.0,106.4967,106.5785,106.4786,106.5512,10567.0
2020-02-05 11:20:00,117.36,117.39,117.33,117.38,5065.0,106.5694,106.5966,106.5421,106.5875,5065.0
2020-02-05 11:30:00,117.36,117.39,117.29,117.32,12218.0,106.5694,106.5966,106.5058,106.5331,12218.0
2020-02-05 11:40:00,117.27,117.33,117.24,117.32,3405.0,106.4877,106.5421,106.4604,106.5331,3405.0
2020-02-05 11:50:00,117.34,117.41,117.34,117.41,2500.0,106.5512,106.6148,106.5512,106.6148,2500.0
2020-02-05 12:00:00,117.4,117.45,117.38,117.45,1393.0,106.6057,106.6511,106.5875,106.6511,1393.0
2020-02-05 12:10:00,117.46,117.49,117.44,117.48,2253.0,106.6602,106.6874,106.642,106.6784,2253.0
2020-02-05 12:20:00,117.47,117.5,117.43,117.45,2875.0,106.6693,106.6965,106.6329,106.6511,2875.0
2020-02-05 12:30:00,117.43,117.49,117.4,117.49,3445.0,106.6329,106.6874,106.6057,106.6874,3445.0
2020-02-05 12:40:00,117.46,117.48,117.44,117.48,3916.0,106.6602,106.6784,106.642,106.6784,3916.0
2020-02-05 12:50:00,117.49,117.5,117.42,117.42,3594.0,106.6874,106.6965,106.6239,106.6239,3594.0
2020-02-05 13:00:00,117.43,117.44,117.38,117.38,3087.0,106.6329,106.642,106.5875,106.5875,3087.0
2020-02-05 13:10:00,117.38,117.44,117.37,117.42,7310.0,106.5875,106.642,106.5785,106.6239,7310.0
2020-02-05 13:20:00,117.44,117.49,117.44,117.47,6708.0,106.642,106.6874,106.642,106.6693,6708.0
2020-02-05 13:30:00,117.46,117.48,117.44,117.45,4711.0,106.6602,106.6784,106.642,106.6511,4711.0
2020-02-05 13:40:00,117.45,117.58,117.45,117.55,13484.0,106.6511,106.7692,106.6511,106.7419,13484.0
2020-02-05 13:50:00,117.56,117.58,117.52,117.52,6565.0,106.751,106.7692,106.7147,106.7147,6565.0
2020-02-05 14:00:00,117.51,117.51,117.41,117.43,5497.0,106.7056,106.7056,106.6148,106.6329,5497.0
2020-02-05 14:10:00,117.4,117.49,117.38,117.48,4109.0,106.6057,106.6874,106.5875,106.6784,4109.0
2020-02-05 14:20:00,117.48,117.54,117.48,117.52,5581.0,106.6784,106.7328,106.6784,106.7147,5581.0
2020-02-05 14:30:00,117.52,117.53,117.5,117.53,6879.0,106.7147,106.7238,106.6965,106.7238,6879.0
2020-02-05 14:40:00,117.53,117.55,117.49,117.53,9225.0,106.7238,106.7419,106.6874,106.7238,9225.0
2020-02-05 14:50:00,117.55,117.63,117.55,117.61,16603.0,106.7419,106.8146,106.7419,106.7964,16603.0
2020-02-05 15:00:00,117.62,117.71,117.62,117.64,13613.0,106.8055,106.8872,106.8055,106.8236,13613.0
2020-02-05 15:10:00,117.64,117.67,117.58,117.67,15732.0,106.8236,106.8509,106.7692,106.8509,15732.0
2020-02-05 15:20:00,117.67,117.75,117.67,117.7,4872.0,106.8509,106.9235,106.8509,106.8781,4872.0
2020-02-05 15:30:00,117.7,117.7,117.62,117.62,6114.0,106.8781,106.8781,106.8055,106.8055,6114.0
2020-02-05 15:40:00,117.62,117.74,117.61,117.68,8214.0,106.8055,106.9144,106.7964,106.86,8214.0
2020-02-05 15:50:00,117.67,117.68,117.52,117.68,18163.0,106.8509,106.86,106.7147,106.86,18163.0
2020-02-06 09:30:00,118.05,118.14,117.84,117.85,37884.0,107.1959,107.2777,107.0053,107.0143,37884.0
2020-02-06 09:40:00,117.81,117.81,117.58,117.61,19153.0,106.978,106.978,106.7692,106.7964,19153.0
2020-02-06 09:50:00,117.6,117.89,117.53,117.89,7220.0,106.7873,107.0507,106.7238,107.0507,7220.0
2020-02-06 10:00:00,117.89,117.97,117.84,117.95,8034.0,107.0507,107.1233,107.0053,107.1051,8034.0
2020-02-06 10:10:00,117.93,118.01,117.71,117.71,5045.0,107.087,107.1596,106.8872,106.8872,5045.0
2020-02-06 10:20:00,117.69,117.74,117.58,117.74,9694.0,106.869,106.9144,106.7692,106.9144,9694.0
2020-02-06 10:30:00,117.71,117.79,117.67,117.78,7172.0,106.8872,106.9598,106.8509,106.9508,7172.0
2020-02-06 10:40:00,117.78,117.84,117.69,117.76,17009.0,106.9508,107.0053,106.869,106.9326,17009.0
2020-02-06 10:50:00,117.75,117.79,117.63,117.71,21288.0,106.9235,106.9598,106.8146,106.8872,21288.0
2020-02-06 11:00:00,117.69,117.72,117.62,117.71,12090.0,106.869,106.8963,106.8055,106.8872,12090.0
2020-02-06 11:10:00,117.78,117.79,117.71,117.75,8168.0,106.9508,106.9598,106.8872,106.9235,8168.0
2020-02-06 11:20:00,117.77,117.82,117.75,117.76,21619.0,106.9417,106.9871,106.9235,106.9326,21619.0
2020-02-06 11:30:00,117.8,117.8,117.73,117.78,10083.0,106.9689,106.9689,106.9054,106.9508,10083.0
2020-02-06 11:40:00,117.77,117.81,117.7,117.74,9792.0,106.9417,106.978,106.8781,106.9144,9792.0
2020-02-06 11:50:00,117.75,117.75,117.65,117.68,4945.0,106.9235,106.9235,106.8327,106.86,4945.0
2020-02-06 12:00:00,117.68,117.73,117.68,117.73,17909.0,106.86,106.9054,106.86,106.9054,17909.0
2020-02-06 12:10:00,117.73,117.76,117.69,117.76,17783.0,106.9054,106.9326,106.869,106.9326,17783.0
2020-02-06 12:20:00,117.78,117.82,117.76,117.82,11564.0,106.9508,106.9871,106.9326,106.9871,11564.0
2020-02-06 12:30:00,117.83,117.84,117.8,117.8,2929.0,106.9962,107.0053,106.9689,106.9689,2929.0
2020-02-06 12:40:00,117.81,117.82,117.75,117.76,3884.0,106.978,106.9871,106.9235,106.9326,3884.0
2020-02-06 12:50:00,117.75,117.8,117.75,117.76,2704.0,106.9235,106.9689,106.9235,106.9326,2704.0
2020-02-06 13:00:00,117.77,117.81,117.77,117.77,2219.0,106.9417,106.978,106.9417,106.9417,2219.0
2020-02-06 13:10:00,117.76,117.77,117.7,117.75,2684.0,106.9326,106.9417,106.8781,106.9235,2684.0
2020-02-06 13:20:00,117.71,117.72,117.68,117.69,2725.0,106.8872,106.8963,106.86,106.869,2725.0
2020-02-06 13:30:00,117.65,117.65,117.58,117.6,6265.0,106.8327,106.8327,106.7692,106.7873,6265.0
2020-02-06 13:40:00,117.58,117.66,117.58,117.66,2349.0,106.7692,106.8418,106.7692,106.8418,2349.0
2020-02-06 13:50:00,117.66,117.71,117.66,117.71,2284.0,106.8418,106.8872,106.8418,106.8872,2284.0
2020-02-06 14:00:00,117.7,117.74,117.65,117.73,12439.0,106.8781,106.9144,106.8327,106.9054,12439.0
2020-02-06 14:10:00,117.74,117.76,117.71,117.72,12398.0,106.9144,106.9326,106.8872,106.8963,12398.0
2020-02-06 14:20:00,117.7,117.74,117.65,117.74,6138.0,106.8781,106.9144,106.8327,106.9144,6138.0
2020-02-06 14:30:00,117.79,117.8,117.71,117.73,9474.0,106.9598,106.9689,106.8872,106.9054,9474.0
2020-02-06 14:40:00,117.75,117.8,117.71,117.8,9045.0,106.9235,106.9689,106.8872,106.9689,9045.0
2020-02-06 14:50:00,117.79,117.8,117.71,117.72,18773.0,106.9598,106.9689,106.8872,106.8963,18773.0
2020-02-06 15:00:00,117.7,117.72,117.64,117.72,7078.0,106.8781,106.8963,106.8236,106.8963,7078.0
2020-02-06 15:10:00,117.7,117.71,117.61,117.62,10743.0,106.8781,106.8872,106.7964,106.8055,10743.0
2020-02-06 15:20:00,117.63,117.64,117.57,117.59,9887.0,106.8146,106.8236,106.7601,106.7782,9887.0
2020-02-06 15:30:00,117.6,117.72,117.6,117.7,3901.0,106.7873,106.8963,106.7873,106.8781,3901.0
2020-02-06 15:40:00,117.69,117.72,117.64,117.66,12542.0,106.869,106.8963,106.8236,106.8418,12542.0
2020-02-06 15:50:00,117.65,117.68,117.59,117.61,16124.0,106.8327,106.86,106.7782,106.7964,16124.0
2020-02-07 09:30:00,117.18,117.18,116.82,117.01,36390.0,106.4059,106.4059,106.079,106.2516,36390.0
2020-02-07 09:40:00,116.99,117.02,116.83,116.94,8115.0,106.2334,106.2606,106.0881,106.188,8115.0
2020-02-07 09:50:00,117.01,117.01,116.84,116.84,1277.0,106.2516,106.2516,106.0972,106.0972,1277.0
2020-02-07 10:00:00,116.76,116.87,116.71,116.83,4408.0,106.0246,106.1244,105.9791,106.0881,4408.0
2020-02-07 10:10:00,116.9,116.98,116.89,116.96,1957.0,106.1517,106.2243,106.1426,106.2062,1957.0
2020-02-07 10:20:00,117.03,117.04,116.96,117.01,2096.0,106.2697,106.2788,106.2062,106.2516,2096.0
2020-02-07 10:30:00,117.04,117.04,116.93,116.94,2532.0,106.2788,106.2788,106.1789,106.188,2532.0
2020-02-07 10:40:00,116.93,117.02,116.86,116.91,6086.0,106.1789,106.2606,106.1154,106.1608,6086.0
2020-02-07 10:50:00,116.91,116.95,116.85,116.95,2753.0,106.1608,106.1971,106.1063,106.1971,2753.0
2020-02-07 11:00:00,116.83,116.93,116.8,116.84,4175.0,106.0881,106.1789,106.0609,106.0972,4175.0
2020-02-07 11:10:00,116.8,116.89,116.78,116.88,3731.0,106.0609,106.1426,106.0427,106.1335,3731.0
2020-02-07 11:20:00,116.91,117.02,116.91,117.0,9224.0,106.1608,106.2606,106.1608,106.2425,9224.0
2020-02-07 11:30:00,117.02,117.09,116.96,116.97,11725.0,106.2606,106.3242,106.2062,106.2152,11725.0
2020-02-07 11:40:00,116.96,116.97,116.84,116.85,3005.0,106.2062,106.2152,106.0972,106.1063,3005.0
2020-02-07 11:50:00,116.85,116.91,116.84,116.9,1405.0,106.1063,106.1608,106.0972,106.1517,1405.0
2020-02-07 12:00:00,116.88,117.01,116.88,117.01,1900.0,106.1335,106.2516,106.1335,106.2516,1900.0
2020-02-07 12:10:00,116.96,117.03,116.95,117.03,2058.0,106.2062,106.2697,106.1971,106.2697,2058.0
2020-02-07 12:20:00,117.01,117.02,116.98,117.01,973.0,106.2516,106.2606,106.2243,106.2516,973.0
2020-02-07 12:30:00,117.0,117.0,116.94,116.95,5993.0,106.2425,106.2425,106.188,106.1971,5993.0
2020-02-07 12:40:00,116.93,116.94,116.91,116.93,2106.0,106.1789,106.188,106.1608,106.1789,2106.0
2020-02-07 12:50:00,116.93,116.95,116.87,116.95,3329.0,106.1789,106.1971,106.1244,106.1971,3329.0
2020-02-07 13:00:00,116.95,116.95,116.87,116.91,3578.0,106.1971,106.1971,106.1244,106.1608,3578.0
2020-02-07 13:10:00,116.88,116.91,116.88,116.9,1501.0,106.1335,106.1608,106.1335,106.1517,1501.0
2020-02-07 13:20:00,116.9,116.92,116.88,116.91,2079.0,106.1517,106.1698,106.1335,106.1608,2079.0
2020-02-07 13:30:00,116.94,117.01,116.84,116.85,40562.0,106.188,106.2516,106.0972,106.1063,40562.0
2020-02-07 13:40:00,116.86,116.89,116.79,116.8,3909.0,106.1154,106.1426,106.0518,106.0609,3909.0
2020-02-07 13:50:00,116.77,116.81,116.7,116.72,11079.0,106.0336,106.07,105.9701,105.9882,11079.0
2020-02-07 14:00:00,116.7,116.7,116.55,116.58,45588.0,105.9701,105.9701,105.8339,105.8611,45588.0
2020-02-07 14:10:00,116.58,116.61,116.52,116.58,20734.0,105.8611,105.8883,105.8066,105.8611,20734.0
2020-02-07 14:20:00,116.58,116.62,116.53,116.62,3572.0,105.8611,105.8974,105.8157,105.8974,3572.0
2020-02-07 14:30:00,116.64,116.7,116.64,116.7,6409.0,105.9156,105.9701,105.9156,105.9701,6409.0
2020-02-07 14:40:00,116.61,116.72,116.58,116.7,5651.0,105.8883,105.9882,105.8611,105.9701,5651.0
2020-02-07 14:50:00,116.66,116.74,116.62,116.72,7775.0,105.9337,106.0064,105.8974,105.9882,7775.0
2020-02-07 15:00:00,116.73,116.77,116.7,116.73,4410.0,105.9973,106.0336,105.9701,105.9973,4410.0
2020-02-07 15:10:00,116.71,116.78,116.7,116.78,11816.0,105.9791,106.0427,105.9701,106.0427,11816.0
2020-02-07 15:20:00,116.75,116.77,116.67,116.75,6821.0,106.0155,106.0336,105.9428,106.0155,6821.0
2020-02-07 15:30:00,116.73,116.8,116.72,116.75,5760.0,105.9973,106.0609,105.9882,106.0155,5760.0
2020-02-07 15:40:00,116.75,116.83,116.75,116.78,15796.0,106.0155,106.0881,106.0155,106.0427,15796.0
2020-02-07 15:50:00,116.8,116.81,116.58,116.68,18514.0,106.0609,106.07,105.8611,105.9519,18514.0
2020-02-10 09:30:00,116.41,116.63,116.32,116.6,15146.0,105.7067,105.9065,105.625,105.8793,15146.0
2020-02-10 09:40:00,116.63,116.64,116.48,116.49,4129.0,105.9065,105.9156,105.7703,105.7794,4129.0
2020-02-10 09:50:00,116.48,116.64,116.47,116.63,6332.0,105.7703,105.9156,105.7612,105.9065,6332.0
2020-02-10 10:00:00,116.76,116.87,116.76,116.86,9455.0,106.0246,106.1244,106.0246,106.1154,9455.0
2020-02-10 10:10:00,116.84,116.85,116.77,116.84,9064.0,106.0972,106.1063,106.0336,106.0972,9064.0
2020-02-10 10:20:00,116.85,116.85,116.82,116.85,605.0,106.1063,106.1063,106.079,106.1063,605.0
2020-02-10 10:30:00,116.87,116.94,116.84,116.94,7044.0,106.1244,106.188,106.0972,106.188,7044.0
2020-02-10 10:40:00,116.92,116.98,116.9,116.98,2539.0,106.1698,106.2243,106.1517,106.2243,2539.0
2020-02-10 10:50:00,116.99,116.99,116.92,116.93,6070.0,106.2334,106.2334,106.1698,106.1789,6070.0
2020-02-10 11:00:00,116.95,116.98,116.93,116.96,3016.0,106.1971,106.2243,106.1789,106.2062,3016.0
2020-02-10 11:10:00,116.94,116.95,116.89,116.95,9310.0,106.188,106.1971,106.1426,106.1971,9310.0
2020-02-10 11:20:00,116.94,116.96,116.91,116.95,3379.0,106.188,106.2062,106.1608,106.1971,3379.0
2020-02-10 11:30:00,116.96,116.97,116.87,116.92,8027.0,106.2062,106.2152,106.1244,106.1698,8027.0
2020-02-10 11:40:00,116.9,116.98,116.89,116.96,2472.0,106.1517,106.2243,106.1426,106.2062,2472.0
2020-02-10 11:50:00,116.94,116.94,116.85,116.88,1488.0,106.188,106.188,106.1063,106.1335,1488.0
2020-02-10 12:00:00,116.86,116.86,116.79,116.82,1200.0,106.1154,106.1154,106.0518,106.079,1200.0
2020-02-10 12:10:00,116.84,116.85,116.8,116.81,1088.0,106.0972,106.1063,106.0609,106.07,1088.0
2020-02-10 12:20:00,116.79,116.81,116.77,116.81,3674.0,106.0518,106.07,106.0336,106.07,3674.0
2020-02-10 12:30:00,116.81,116.81,116.69,116.73,4121.0,106.07,106.07,105.961,105.9973,4121.0
2020-02-10 12:40:00,116.73,116.78,116.73,116.78,3970.0,105.9973,106.0427,105.9973,106.0427,3970.0
2020-02-10 12:50:00,116.74,116.76,116.73,116.75,3834.0,106.0064,106.0246,105.9973,106.0155,3834.0
2020-02-10 13:00:00,116.77,116.77,116.72,116.74,3994.0,106.0336,106.0336,105.9882,106.0064,3994.0
2020-02-10 13:10:00,116.77,116.8,116.77,116.78,2269.0,106.0336,106.0609,106.0336,106.0427,2269.0
2020-02-10 13:20:00,116.78,116.8,116.77,116.77,2103.0,106.0427,106.0609,106.0336,106.0336,2103.0
2020-02-10 13:30:00,116.78,116.82,116.77,116.81,2511.0,106.0427,106.079,106.0336,106.07,2511.0
2020-02-10 13:40:00,116.82,116.82,116.74,116.78,43273.0,106.079,106.079,106.0064,106.0427,43273.0
2020-02-10 13:50:00,116.8,116.8,116.76,116.77,34880.0,106.0609,106.0609,106.0246,106.0336,34880.0
2020-02-10 14:00:00,116.74,116.77,116.72,116.72,12130.0,106.0064,106.0336,105.9882,105.9882,12130.0
2020-02-10 14:10:00,116.74,116.79,116.74,116.79,7210.0,106.0064,106.0518,106.0064,106.0518,7210.0
2020-02-10 14:20:00,116.77,116.82,116.77,116.81,1109.0,106.0336,106.079,106.0336,106.07,1109.0
2020-02-10 14:30:00,116.83,116.88,116.83,116.84,5475.0,106.0881,106.1335,106.0881,106.0972,5475.0
2020-02-10 14:40:00,116.86,116.88,116.83,116.88,1749.0,106.1154,106.1335,106.0881,106.1335,1749.0
2020-02-10 14:50:00,116.87,116.93,116.87,116.93,12378.0,106.1244,106.1789,106.1244,106.1789,12378.0
2020-02-10 15:00:00,116.96,117.01,116.94,117.0,6733.0,106.2062,106.2516,106.188,106.2425,6733.0
2020-02-10 15:10:00,117.0,117.05,116.98,116.98,11732.0,106.2425,106.2879,106.2243,106.2243,11732.0
2020-02-10 15:20:00,116.99,117.04,116.99,117.02,3725.0,106.2334,106.2788,106.2334,106.2606,3725.0
2020-02-10 15:30:00,117.02,117.02,116.94,117.0,6993.0,106.2606,106.2606,106.188,106.2425,6993.0
2020-02-10 15:40:00,117.0,117.04,116.96,117.02,10768.0,106.2425,106.2788,106.2062,106.2606,10768.0
2020-02-10 15:50:00,117.02,117.2,116.98,117.2,16717.0,106.2606,106.4241,106.2243,106.4241,16717.0
2020-02-11 09:30:00,117.72,117.85,117.67,117.73,30039.0,106.8963,107.0143,106.8509,106.9054,30039.0
2020-02-11 09:40:00,117.7,117.95,117.68,117.95,10839.0,106.8781,107.1051,106.86,107.1051,10839.0
2020-02-11 09:50:00,117.95,118.01,117.9,117.97,7602.0,107.1051,107.1596,107.0597,107.1233,7602.0
2020-02-11 10:00:00,118.02,118.2,118.02,118.19,10734.0,107.1687,107.3322,107.1687,107.3231,10734.0
2020-02-11 10:10:00,118.22,118.29,118.2,118.26,4258.0,107.3503,107.4139,107.3322,107.3866,4258.0
2020-02-11 10:20:00,118.25,118.27,118.22,118.23,3249.0,107.3776,107.3957,107.3503,107.3594,3249.0
2020-02-11 10:30:00,118.24,118.28,118.13,118.15,23443.0,107.3685,107.4048,107.2686,107.2867,23443.0
2020-02-11 10:40:00,118.19,118.23,118.15,118.18,15245.0,107.3231,107.3594,107.2867,107.314,15245.0
2020-02-11 10:50:00,118.2,118.2,118.12,118.13,1402.0,107.3322,107.3322,107.2595,107.2686,1402.0
2020-02-11 11:00:00,118.11,118.16,118.06,118.06,10143.0,107.2504,107.2958,107.205,107.205,10143.0
2020-02-11 11:10:00,118.02,118.08,118.0,118.08,3050.0,107.1687,107.2232,107.1505,107.2232,3050.0
2020-02-11 11:20:00,118.06,118.06,117.98,118.01,3361.0,107.205,107.205,107.1324,107.1596,3361.0
2020-02-11 11:30:00,118.0,118.0,117.87,117.93,7085.0,107.1505,107.1505,107.0325,107.087,7085.0
2020-02-11 11:40:00,117.9,118.03,117.9,118.02,2155.0,107.0597,107.1778,107.0597,107.1687,2155.0
2020-02-11 11:50:00,118.05,118.05,118.03,118.03,408.0,107.1959,107.1959,107.1778,107.1778,408.0
2020-02-11 12:00:00,117.98,118.05,117.97,118.04,4479.0,107.1324,107.1959,107.1233,107.1869,4479.0
2020-02-11 12:10:00,118.01,118.09,118.0,118.08,2705.0,107.1596,107.2323,107.1505,107.2232,2705.0
2020-02-11 12:20:00,118.1,118.11,118.06,118.1,3004.0,107.2413,107.2504,107.205,107.2413,3004.0
2020-02-11 12:30:00,118.1,118.14,118.06,118.12,1326.0,107.2413,107.2777,107.205,107.2595,1326.0
2020-02-11 12:40:00,118.12,118.13,118.05,118.06,7972.0,107.2595,107.2686,107.1959,107.205,7972.0
2020-02-11 12:50:00,118.04,118.08,118.04,118.08,2344.0,107.1869,107.2232,107.1869,107.2232,2344.0
2020-02-11 13:00:00,118.11,118.16,118.1,118.14,4858.0,107.2504,107.2958,107.2413,107.2777,4858.0
2020-02-11 13:10:00,118.14,118.14,118.1,118.14,7946.0,107.2777,107.2777,107.2413,107.2777,7946.0
2020-02-11 13:20:00,118.12,118.14,118.07,118.13,4943.0,107.2595,107.2777,107.2141,107.2686,4943.0
2020-02-11 13:30:00,118.16,118.16,118.09,118.09,3344.0,107.2958,107.2958,107.2323,107.2323,3344.0
2020-02-11 13:40:00,118.1,118.13,118.08,118.09,4316.0,107.2413,107.2686,107.2232,107.2323,4316.0
2020-02-11 13:50:00,118.08,118.09,117.99,118.07,17232.0,107.2232,107.2323,107.1415,107.2141,17232.0
2020-02-11 14:00:00,117.96,117.97,117.93,117.94,3408.0,107.1142,107.1233,107.087,107.0961,3408.0
2020-02-11 14:10:00,117.98,118.04,117.93,117.94,14103.0,107.1324,107.1869,107.087,107.0961,14103.0
2020-02-11 14:20:00,117.93,117.96,117.87,117.96,9424.0,107.087,107.1142,107.0325,107.1142,9424.0
2020-02-11 14:30:00,118.0,118.06,117.99,118.04,5892.0,107.1505,107.205,107.1415,107.1869,5892.0
2020-02-11 14:40:00,118.05,118.06,118.0,118.06,3344.0,107.1959,107.205,107.1505,107.205,3344.0
2020-02-11 14:50:00,118.06,118.07,117.96,117.96,3195.0,107.205,107.2141,107.1142,107.1142,3195.0
2020-02-11 15:00:00,117.97,118.01,117.88,117.88,5211.0,107.1233,107.1596,107.0416,107.0416,5211.0
2020-02-11 15:10:00,117.9,117.9,117.78,117.82,5186.0,107.0597,107.0597,106.9508,106.9871,5186.0
2020-02-11 15:20:00,117.8,117.94,117.8,117.93,5456.0,106.9689,107.0961,106.9689,107.087,5456.0
2020-02-11 15:30:00,117.96,117.99,117.93,117.95,8460.0,107.1142,107.1415,107.087,107.1051,8460.0
2020-02-11 15:40:00,117.95,118.03,117.95,117.95,9045.0,107.1051,107.1778,107.1051,107.1051,9045.0
2020-02-11 15:50:00,117.9,118.0,117.87,117.91,17899.0,107.0597,107.1505,107.0325,107.0688,17899.0
2020-02-12 09:30:00,118.45,118.7,118.43,118.7,16408.0,107.5592,107.7862,107.541,107.7862,16408.0
2020-02-12 09:40:00,118.69,118.7,118.59,118.68,14341.0,107.7771,107.7862,107.6863,107.768,14341.0
2020-02-12 09:50:00,118.64,118.72,118.61,118.71,16922.0,107.7317,107.8043,107.7045,107.7953,16922.0
2020-02-12 10:00:00,118.73,118.77,118.51,118.56,2733.0,107.8134,107.8497,107.6136,107.6591,2733.0
2020-02-12 10:10:00,118.52,118.64,118.52,118.62,6274.0,107.6227,107.7317,107.6227,107.7135,6274.0
2020-02-12 10:20:00,118.63,118.67,118.58,118.64,9962.0,107.7226,107.7589,107.6772,107.7317,9962.0
2020-02-12 10:30:00,118.64,118.68,118.57,118.66,2140.0,107.7317,107.768,107.6681,107.7499,2140.0
2020-02-12 10:40:00,118.64,118.65,118.55,118.57,16122.0,107.7317,107.7408,107.65,107.6681,16122.0
2020-02-12 10:50:00,118.58,118.59,118.54,118.54,5823.0,107.6772,107.6863,107.6409,107.6409,5823.0
2020-02-12 11:00:00,118.54,118.58,118.53,118.54,6857.0,107.6409,107.6772,107.6318,107.6409,6857.0
2020-02-12 11:10:00,118.53,118.57,118.5,118.56,10030.0,107.6318,107.6681,107.6046,107.6591,10030.0
2020-02-12 11:20:00,118.57,118.66,118.57,118.66,62348.0,107.6681,107.7499,107.6681,107.7499,62348.0
2020-02-12 11:30:00,118.67,118.69,118.59,118.6,12539.0,107.7589,107.7771,107.6863,107.6954,12539.0
2020-02-12 11:40:00,118.6,118.61,118.57,118.6,3360.0,107.6954,107.7045,107.6681,107.6954,3360.0
2020-02-12 11:50:00,118.61,118.61,118.57,118.57,9434.0,107.7045,107.7045,107.6681,107.6681,9434.0
2020-02-12 12:00:00,118.59,118.63,118.58,118.58,2363.0,107.6863,107.7226,107.6772,107.6772,2363.0
2020-02-12 12:10:00,118.59,118.59,118.55,118.56,777.0,107.6863,107.6863,107.65,107.6591,777.0
2020-02-12 12:20:00,118.57,118.58,118.55,118.58,3006.0,107.6681,107.6772,107.65,107.6772,3006.0
2020-02-12 12:30:00,118.6,118.66,118.56,118.65,5230.0,107.6954,107.7499,107.6591,107.7408,5230.0
2020-02-12 12:40:00,118.65,118.69,118.63,118.66,6173.0,107.7408,107.7771,107.7226,107.7499,6173.0
2020-02-12 12:50:00,118.63,118.64,118.58,118.61,2991.0,107.7226,107.7317,107.6772,107.7045,2991.0
2020-02-12 13:00:00,118.61,118.61,118.53,118.55,4496.0,107.7045,107.7045,107.6318,107.65,4496.0
2020-02-12 13:10:00,118.54,118.55,118.51,118.52,2695.0,107.6409,107.65,107.6136,107.6227,2695.0
2020-02-12 13:20:00,118.52,118.52,118.46,118.47,1388.0,107.6227,107.6227,107.5682,107.5773,1388.0
2020-02-12 13:30:00,118.52,118.6,118.52,118.6,1988.0,107.6227,107.6954,107.6227,107.6954,1988.0
2020-02-12 13:40:00,118.59,118.59,118.58,118.58,365.0,107.6863,107.6863,107.6772,107.6772,365.0
2020-02-12 13:50:00,118.59,118.66,118.59,118.65,7232.0,107.6863,107.7499,107.6863,107.7408,7232.0
2020-02-12 14:00:00,118.68,118.69,118.65,118.69,3198.0,107.768,107.7771,107.7408,107.7771,3198.0
2020-02-12 14:10:00,118.72,118.73,118.68,118.69,1244.0,107.8043,107.8134,107.768,107.7771,1244.0
2020-02-12 14:20:00,118.7,118.72,118.65,118.65,6008.0,107.7862,107.8043,107.7408,107.7408,6008.0
2020-02-12 14:30:00,118.65,118.71,118.65,118.7,28709.0,107.7408,107.7953,107.7408,107.7862,28709.0
2020-02-12 14:40:00,118.69,118.76,118.69,118.76,7175.0,107.7771,107.8407,107.7771,107.8407,7175.0
2020-02-12 14:50:00,118.73,118.76,118.69,118.72,4433.0,107.8134,107.8407,107.7771,107.8043,4433.0
2020-02-12 15:00:00,118.73,118.79,118.71,118.73,9458.0,107.8134,107.8679,107.7953,107.8134,9458.0
2020-02-12 15:10:00,118.69,118.7,118.63,118.69,8352.0,107.7771,107.7862,107.7226,107.7771,8352.0
2020-02-12 15:20:00,118.7,118.73,118.7,118.72,6248.0,107.7862,107.8134,107.7862,107.8043,6248.0
2020-02-12 15:30:00,118.71,118.72,118.67,118.72,3831.0,107.7953,107.8043,107.7589,107.8043,3831.0
2020-02-12 15:40:00,118.74,118.78,118.72,118.75,15283.0,107.8225,107.8588,107.8043,107.8316,15283.0
2020-02-12 15:50:00,118.76,118.82,118.73,118.75,80489.0,107.8407,107.8951,107.8134,107.8316,80489.0
2020-02-13 09:30:00,118.21,118.42,118.01,118.31,13568.0,107.3412,107.5319,107.1596,107.432,13568.0
2020-02-13 09:40:00,118.31,118.41,118.23,118.29,4969.0,107.432,107.5228,107.3594,107.4139,4969.0
2020-02-13 09:50:00,118.33,118.36,118.16,118.17,8323.0,107.4502,107.4774,107.2958,107.3049,8323.0
2020-02-13 10:00:00,118.14,118.16,117.96,118.16,7020.0,107.2777,107.2958,107.1142,107.2958,7020.0
2020-02-13 10:10:00,118.16,118.29,118.16,118.28,11892.0,107.2958,107.4139,107.2958,107.4048,11892.0
2020-02-13 10:20:00,118.26,118.32,118.22,118.27,25359.0,107.3866,107.4411,107.3503,107.3957,25359.0
2020-02-13 10:30:00,118.27,118.27,118.14,118.21,3629.0,107.3957,107.3957,107.2777,107.3412,3629.0
2020-02-13 10:40:00,118.25,118.44,118.22,118.42,3132.0,107.3776,107.5501,107.3503,107.5319,3132.0
2020-02-13 10:50:00,118.46,118.49,118.42,118.48,1427.0,107.5682,107.5955,107.5319,107.5864,1427.0
2020-02-13 11:00:00,118.49,118.54,118.48,118.51,5533.0,107.5955,107.6409,107.5864,107.6136,5533.0
2020-02-13 11:10:00,118.48,118.5,118.4,118.43,3447.0,107.5864,107.6046,107.5138,107.541,3447.0
2020-02-13 11:20:00,118.46,118.52,118.45,118.52,5589.0,107.5682,107.6227,107.5592,107.6227,5589.0
2020-02-13 11:30:00,118.53,118.58,118.52,118.58,5646.0,107.6318,107.6772,107.6227,107.6772,5646.0
2020-02-13 11:40:00,118.59,118.6,118.48,118.52,2875.0,107.6863,107.6954,107.5864,107.6227,2875.0
2020-02-13 11:50:00,118.52,118.54,118.48,118.53,1638.0,107.6227,107.6409,107.5864,107.6318,1638.0
2020-02-13 12:00:00,118.58,118.68,118.57,118.68,2900.0,107.6772,107.768,107.6681,107.768,2900.0
2020-02-13 12:10:00,118.68,118.69,118.66,118.69,6244.0,107.768,107.7771,107.7499,107.7771,6244.0
2020-02-13 12:20:00,118.65,118.67,118.64,118.64,5214.0,107.7408,107.7589,107.7317,107.7317,5214.0
2020-02-13 12:30:00,118.65,118.68,118.64,118.65,2683.0,107.7408,107.768,107.7317,107.7408,2683.0
2020-02-13 12:40:00,118.63,118.65,118.6,118.65,2817.0,107.7226,107.7408,107.6954,107.7408,2817.0
2020-02-13 12:50:00,118.67,118.7,118.62,118.62,1077.0,107.7589,107.7862,107.7135,107.7135,1077.0
2020-02-13 13:00:00,118.56,118.57,118.52,118.52,3124.0,107.6591,107.6681,107.6227,107.6227,3124.0
2020-02-13 13:10:00,118.54,118.56,118.48,118.51,821.0,107.6409,107.6591,107.5864,107.6136,821.0
2020-02-13 13:20:00,118.58,118.64,118.57,118.63,1515.0,107.6772,107.7317,107.6681,107.7226,1515.0
2020-02-13 13:30:00,118.64,118.66,118.63,118.64,2129.0,107.7317,107.7499,107.7226,107.7317,2129.0
2020-02-13 13:40:00,118.66,118.77,118.66,118.75,19250.0,107.7499,107.8497,107.7499,107.8316,19250.0
2020-02-13 13:50:00,118.76,118.76,118.66,118.68,9469.0,107.8407,107.8407,107.7499,107.768,9469.0
2020-02-13 14:00:00,118.7,118.78,118.69,118.7,4972.0,107.7862,107.8588,107.7771,107.7862,4972.0
2020-02-13 14:10:00,118.66,118.73,118.65,118.73,6325.0,107.7499,107.8134,107.7408,107.8134,6325.0
2020-02-13 14:20:00,118.73,118.76,118.7,118.7,6344.0,107.8134,107.8407,107.7862,107.7862,6344.0
2020-02-13 14:30:00,118.68,118.75,118.68,118.73,3146.0,107.768,107.8316,107.768,107.8134,3146.0
2020-02-13 14:40:00,118.73,118.76,118.66,118.69,7558.0,107.8134,107.8407,107.7499,107.7771,7558.0
2020-02-13 14:50:00,118.71,118.78,118.71,118.78,5127.0,107.7953,107.8588,107.7953,107.8588,5127.0
2020-02-13 15:00:00,118.78,118.78,118.58,118.67,8906.0,107.8588,107.8588,107.6772,107.7589,8906.0
2020-02-13 15:10:00,118.67,118.67,118.6,118.65,11304.0,107.7589,107.7589,107.6954,107.7408,11304.0
2020-02-13 15:20:00,118.65,118.69,118.62,118.65,6646.0,107.7408,107.7771,107.7135,107.7408,6646.0
2020-02-13 15:30:00,118.66,118.66,118.53,118.54,5842.0,107.7499,107.7499,107.6318,107.6409,5842.0
2020-02-13 15:40:00,118.5,118.57,118.46,118.56,8374.0,107.6046,107.6681,107.5682,107.6591,8374.0
2020-02-13 15:50:00,118.55,118.62,118.5,118.57,23496.0,107.65,107.7135,107.6046,107.6681,23496.0
2020-02-14 09:30:00,118.65,118.71,118.58,118.6,9940.0,107.7408,107.7953,107.6772,107.6954,9940.0
2020-02-14 09:40:00,118.66,118.69,118.61,118.63,1608.0,107.7499,107.7771,107.7045,107.7226,1608.0
2020-02-14 09:50:00,118.63,118.67,118.6,118.6,2658.0,107.7226,107.7589,107.6954,107.6954,2658.0
2020-02-14 10:00:00,118.58,118.66,118.54,118.58,216483.0,107.6772,107.7499,107.6409,107.6772,216483.0
2020-02-14 10:10:00,118.57,118.57,118.47,118.51,2663.0,107.6681,107.6681,107.5773,107.6136,2663.0
2020-02-14 10:20:00,118.58,118.6,118.54,118.54,2396.0,107.6772,107.6954,107.6409,107.6409,2396.0
2020-02-14 10:30:00,118.52,118.54,118.48,118.49,1488.0,107.6227,107.6409,107.5864,107.5955,1488.0
2020-02-14 10:40:00,118.49,118.53,118.45,118.53,3006.0,107.5955,107.6318,107.5592,107.6318,3006.0
2020-02-14 10:50:00,118.56,118.57,118.53,118.55,1757.0,107.6591,107.6681,107.6318,107.65,1757.0
2020-02-14 11:00:00,118.53,118.54,118.51,118.51,3151.0,107.6318,107.6409,107.6136,107.6136,3151.0
2020-02-14 11:10:00,118.53,118.64,118.53,118.63,6339.0,107.6318,107.7317,107.6318,107.7226,6339.0
2020-02-14 11:20:00,118.62,118.66,118.61,118.65,9237.0,107.7135,107.7499,107.7045,107.7408,9237.0
2020-02-14 11:30:00,118.62,118.66,118.62,118.65,5379.0,107.7135,107.7499,107.7135,107.7408,5379.0
2020-02-14 11:40:00,118.64,118.65,118.6,118.6,3284.0,107.7317,107.7408,107.6954,107.6954,3284.0
2020-02-14 11:50:00,118.56,118.59,118.54,118.59,2330.0,107.6591,107.6863,107.6409,107.6863,2330.0
2020-02-14 12:00:00,118.56,118.57,118.49,118.5,2267.0,107.6591,107.6681,107.5955,107.6046,2267.0
2020-02-14 12:10:00,118.51,118.51,118.48,118.48,2199.0,107.6136,107.6136,107.5864,107.5864,2199.0
2020-02-14 12:20:00,118.45,118.46,118.4,118.43,6976.0,107.5592,107.5682,107.5138,107.541,6976.0
2020-02-14 12:30:00,118.43,118.48,118.43,118.47,1892.0,107.541,107.5864,107.541,107.5773,1892.0
2020-02-14 12:40:00,118.46,118.48,118.4,118.42,7340.0,107.5682,107.5864,107.5138,107.5319,7340.0
2020-02-14 12:50:00,118.43,118.43,118.4,118.42,2886.0,107.541,107.541,107.5138,107.5319,2886.0
2020-02-14 13:00:00,118.42,118.45,118.35,118.36,11479.0,107.5319,107.5592,107.4684,107.4774,11479.0
2020-02-14 13:10:00,118.32,118.37,118.29,118.29,8140.0,107.4411,107.4865,107.4139,107.4139,8140.0
2020-02-14 13:20:00,118.29,118.37,118.28,118.34,13794.0,107.4139,107.4865,107.4048,107.4593,13794.0
2020-02-14 13:30:00,118.31,118.39,118.31,118.36,3455.0,107.432,107.5047,107.432,107.4774,3455.0
2020-02-14 13:40:00,118.36,118.38,118.34,118.34,45781.0,107.4774,107.4956,107.4593,107.4593,45781.0
2020-02-14 13:50:00,118.35,118.37,118.28,118.33,39386.0,107.4684,107.4865,107.4048,107.4502,39386.0
2020-02-14 14:00:00,118.32,118.4,118.32,118.4,10538.0,107.4411,107.5138,107.4411,107.5138,10538.0
2020-02-14 14:10:00,118.42,118.43,118.2,118.24,20608.0,107.5319,107.541,107.3322,107.3685,20608.0
2020-02-14 14:20:00,118.28,118.39,118.27,118.39,3239.0,107.4048,107.5047,107.3957,107.5047,3239.0
2020-02-14 14:30:00,118.39,118.51,118.36,118.45,4239.0,107.5047,107.6136,107.4774,107.5592,4239.0
2020-02-14 14:40:00,118.4,118.43,118.4,118.42,989.0,107.5138,107.541,107.5138,107.5319,989.0
2020-02-14 14:50:00,118.37,118.39,118.35,118.39,3760.0,107.4865,107.5047,107.4684,107.5047,3760.0
2020-02-14 15:00:00,118.37,118.4,118.34,118.39,2098.0,107.4865,107.5138,107.4593,107.5047,2098.0
2020-02-14 15:10:00,118.37,118.37,118.28,118.32,3401.0,107.4865,107.4865,107.4048,107.4411,3401.0
2020-02-14 15:20:00,118.33,118.41,118.32,118.41,2553.0,107.4502,107.5228,107.4411,107.5228,2553.0
2020-02-14 15:30:00,118.39,118.51,118.39,118.49,16899.0,107.5047,107.6136,107.5047,107.5955,16899.0
2020-02-14 15:40:00,118.5,118.57,118.49,118.57,8294.0,107.6046,107.6681,107.5955,107.6681,8294.0
2020-02-14 15:50:00,118.58,118.65,118.54,118.63,10796.0,107.6772,107.7408,107.6409,107.7226,10796.0
2020-02-18 09:30:00,118.38,118.45,118.28,118.28,28318.0,107.4956,107.5592,107.4048,107.4048,28318.0
2020-02-18 09:40:00,118.33,118.51,118.33,118.5,7130.0,107.4502,107.6136,107.4502,107.6046,7130.0
2020-02-18 09:50:00,118.45,118.45,118.37,118.39,4972.0,107.5592,107.5592,107.4865,107.5047,4972.0
2020-02-18 10:00:00,118.39,118.43,118.31,118.4,2963.0,107.5047,107.541,107.432,107.5138,2963.0
2020-02-18 10:10:00,118.41,118.47,118.33,118.33,5780.0,107.5228,107.5773,107.4502,107.4502,5780.0
2020-02-18 10:20:00,118.35,118.37,118.01,118.01,10618.0,107.4684,107.4865,107.1596,107.1596,10618.0
2020-02-18 10:30:00,118.05,118.13,118.04,118.1,6107.0,107.1959,107.2686,107.1869,107.2413,6107.0
2020-02-18 10:40:00,118.06,118.24,118.05,118.21,11354.0,107.205,107.3685,107.1959,107.3412,11354.0
2020-02-18 10:50:00,118.19,118.21,118.12,118.13,4046.0,107.3231,107.3412,107.2595,107.2686,4046.0
2020-02-18 11:00:00,118.15,118.15,117.97,117.99,4851.0,107.2867,107.2867,107.1233,107.1415,4851.0
2020-02-18 11:10:00,118.0,118.0,117.82,117.85,20642.0,107.1505,107.1505,106.9871,107.0143,20642.0
2020-02-18 11:20:00,117.86,117.87,117.76,117.77,17146.0,107.0234,107.0325,106.9326,106.9417,17146.0
2020-02-18 11:30:00,117.83,117.93,117.83,117.86,30297.0,106.9962,107.087,106.9962,107.0234,30297.0
2020-02-18 11:40:00,117.8,117.8,117.74,117.74,2766.0,106.9689,106.9689,106.9144,106.9144,2766.0
2020-02-18 11:50:00,117.76,117.84,117.72,117.72,6490.0,106.9326,107.0053,106.8963,106.8963,6490.0
2020-02-18 12:00:00,117.73,117.84,117.73,117.82,10701.0,106.9054,107.0053,106.9054,106.9871,10701.0
2020-02-18 12:10:00,117.86,117.93,117.86,117.9,3565.0,107.0234,107.087,107.0234,107.0597,3565.0
2020-02-18 12:20:00,117.9,117.91,117.87,117.91,3091.0,107.0597,107.0688,107.0325,107.0688,3091.0
2020-02-18 12:30:00,117.97,118.01,117.96,118.01,1343.0,107.1233,107.1596,107.1142,107.1596,1343.0
2020-02-18 12:40:00,118.02,118.05,118.02,118.03,4318.0,107.1687,107.1959,107.1687,107.1778,4318.0
2020-02-18 12:50:00,118.04,118.05,118.04,118.05,3856.0,107.1869,107.1959,107.1869,107.1959,3856.0
2020-02-18 13:00:00,118.05,118.14,118.05,118.14,34448.0,107.1959,107.2777,107.1959,107.2777,34448.0
2020-02-18 13:10:00,118.14,118.15,118.11,118.13,2850.0,107.2777,107.2867,107.2504,107.2686,2850.0
2020-02-18 13:20:00,118.13,118.15,118.11,118.12,2780.0,107.2686,107.2867,107.2504,107.2595,2780.0
2020-02-18 13:30:00,118.12,118.17,118.07,118.07,10740.0,107.2595,107.3049,107.2141,107.2141,10740.0
2020-02-18 13:40:00,118.08,118.11,118.06,118.11,16080.0,107.2232,107.2504,107.205,107.2504,16080.0
2020-02-18 13:50:00,118.09,118.1,118.02,118.08,12218.0,107.2323,107.2413,107.1687,107.2232,12218.0
2020-02-18 14:00:00,118.08,118.11,118.04,118.05,18179.0,107.2232,107.2504,107.1869,107.1959,18179.0
2020-02-18 14:10:00,118.02,118.17,118.01,118.17,5163.0,107.1687,107.3049,107.1596,107.3049,5163.0
2020-02-18 14:20:00,118.17,118.33,118.15,118.3,5530.0,107.3049,107.4502,107.2867,107.423,5530.0
2020-02-18 14:30:00,118.29,118.3,118.25,118.26,4178.0,107.4139,107.423,107.3776,107.3866,4178.0
2020-02-18 14:40:00,118.27,118.36,118.27,118.32,7984.0,107.3957,107.4774,107.3957,107.4411,7984.0
2020-02-18 14:50:00,118.3,118.32,118.27,118.29,5915.0,107.423,107.4411,107.3957,107.4139,5915.0
2020-02-18 15:00:00,118.3,118.32,118.26,118.3,16976.0,107.423,107.4411,107.3866,107.423,16976.0
2020-02-18 15:10:00,118.3,118.38,118.3,118.31,5095.0,107.423,107.4956,107.423,107.432,5095.0
2020-02-18 15:20:00,118.3,118.32,118.25,118.27,4127.0,107.423,107.4411,107.3776,107.3957,4127.0
2020-02-18 15:30:00,118.27,118.27,118.2,118.22,6830.0,107.3957,107.3957,107.3322,107.3503,6830.0
2020-02-18 15:40:00,118.21,118.27,118.16,118.16,8039.0,107.3412,107.3957,107.2958,107.2958,8039.0
2020-02-18 15:50:00,118.15,118.24,118.15,118.24,13845.0,107.2867,107.3685,107.2867,107.3685,13845.0
2020-02-19 09:30:00,118.61,118.71,118.53,118.68,17778.0,107.7045,107.7953,107.6318,107.768,17778.0
2020-02-19 09:40:00,118.68,118.81,118.68,118.81,2288.0,107.768,107.8861,107.768,107.8861,2288.0
2020-02-19 09:50:00,118.8,118.86,118.69,118.69,3797.0,107.877,107.9315,107.7771,107.7771,3797.0
2020-02-19 10:00:00,118.7,118.7,118.62,118.64,5819.0,107.7862,107.7862,107.7135,107.7317,5819.0
2020-02-19 10:10:00,118.64,118.64,118.57,118.58,4395.0,107.7317,107.7317,107.6681,107.6772,4395.0
2020-02-19 10:20:00,118.63,118.67,118.58,118.62,17652.0,107.7226,107.7589,107.6772,107.7135,17652.0
2020-02-19 10:30:00,118.65,118.69,118.64,118.65,4981.0,107.7408,107.7771,107.7317,107.7408,4981.0
2020-02-19 10:40:00,118.67,118.7,118.66,118.7,3427.0,107.7589,107.7862,107.7499,107.7862,3427.0
2020-02-19 10:50:00,118.71,118.74,118.68,118.74,3548.0,107.7953,107.8225,107.768,107.8225,3548.0
2020-02-19 11:00:00,118.73,118.78,118.72,118.77,8451.0,107.8134,107.8588,107.8043,107.8497,8451.0
2020-02-19 11:10:00,118.79,118.82,118.77,118.79,10675.0,107.8679,107.8951,107.8497,107.8679,10675.0
2020-02-19 11:20:00,118.81,118.85,118.79,118.82,3752.0,107.8861,107.9224,107.8679,107.8951,3752.0
2020-02-19 11:30:00,118.82,118.82,118.77,118.77,3426.0,107.8951,107.8951,107.8497,107.8497,3426.0
2020-02-19 11:40:00,118.75,118.79,118.73,118.79,1591.0,107.8316,107.8679,107.8134,107.8679,1591.0
2020-02-19 11:50:00,118.79,118.8,118.73,118.73,5369.0,107.8679,107.877,107.8134,107.8134,5369.0
2020-02-19 12:00:00,118.74,118.76,118.72,118.75,3282.0,107.8225,107.8407,107.8043,107.8316,3282.0
2020-02-19 12:10:00,118.76,118.82,118.75,118.8,3123.0,107.8407,107.8951,107.8316,107.877,3123.0
2020-02-19 12:20:00,118.81,118.81,118.74,118.74,1928.0,107.8861,107.8861,107.8225,107.8225,1928.0
2020-02-19 12:30:00,118.76,118.82,118.75,118.81,1967.0,107.8407,107.8951,107.8316,107.8861,1967.0
2020-02-19 12:40:00,118.79,118.84,118.79,118.84,5659.0,107.8679,107.9133,107.8679,107.9133,5659.0
2020-02-19 12:50:00,118.85,118.85,118.78,118.79,4912.0,107.9224,107.9224,107.8588,107.8679,4912.0
2020-02-19 13:00:00,118.78,118.83,118.78,118.83,1682.0,107.8588,107.9042,107.8588,107.9042,1682.0
2020-02-19 13:10:00,118.8,118.82,118.79,118.81,4172.0,107.877,107.8951,107.8679,107.8861,4172.0
2020-02-19 13:20:00,118.82,118.84,118.79,118.84,6075.0,107.8951,107.9133,107.8679,107.9133,6075.0
2020-02-19 13:30:00,118.83,118.85,118.79,118.8,4661.0,107.9042,107.9224,107.8679,107.877,4661.0
2020-02-19 13:40:00,118.81,118.83,118.79,118.79,7379.0,107.8861,107.9042,107.8679,107.8679,7379.0
2020-02-19 13:50:00,118.78,118.8,118.74,118.76,6650.0,107.8588,107.877,107.8225,107.8407,6650.0
2020-02-19 14:00:00,118.75,118.83,118.74,118.83,3007.0,107.8316,107.9042,107.8225,107.9042,3007.0
2020-02-19 14:10:00,118.83,118.83,118.81,118.82,1772.0,107.9042,107.9042,107.8861,107.8951,1772.0
2020-02-19 14:20:00,118.82,118.82,118.78,118.8,49648.0,107.8951,107.8951,107.8588,107.877,49648.0
2020-02-19 14:30:00,118.81,118.85,118.79,118.84,37398.0,107.8861,107.9224,107.8679,107.9133,37398.0
2020-02-19 14:40:00,118.85,118.93,118.83,118.88,4686.0,107.9224,107.995,107.9042,107.9496,4686.0
2020-02-19 14:50:00,118.89,118.89,118.8,118.82,6425.0,107.9587,107.9587,107.877,107.8951,6425.0
2020-02-19 15:00:00,118.82,118.84,118.75,118.77,4865.0,107.8951,107.9133,107.8316,107.8497,4865.0
2020-02-19 15:10:00,118.77,118.79,118.69,118.78,6102.0,107.8497,107.8679,107.7771,107.8588,6102.0
2020-02-19 15:20:00,118.78,118.79,118.75,118.79,6828.0,107.8588,107.8679,107.8316,107.8679,6828.0
2020-02-19 15:30:00,118.78,118.81,118.74,118.75,5991.0,107.8588,107.8861,107.8225,107.8316,5991.0
2020-02-19 15:40:00,118.73,118.78,118.7,118.7,11836.0,107.8134,107.8588,107.7862,107.7862,11836.0
2020-02-19 15:50:00,118.7,118.72,118.66,118.68,8494.0,107.7862,107.8043,107.7499,107.768,8494.0
2020-02-20 09:30:00,118.46,118.56,118.46,118.53,10401.0,107.5682,107.6591,107.5682,107.6318,10401.0
2020-02-20 09:40:00,118.57,118.57,118.52,118.54,3039.0,107.6681,107.6681,107.6227,107.6409,3039.0
2020-02-20 09:50:00,118.65,118.81,118.65,118.72,7709.0,107.7408,107.8861,107.7408,107.8043,7709.0
2020-02-20 10:00:00,118.77,118.91,118.77,118.91,2485.0,107.8497,107.9769,107.8497,107.9769,2485.0
2020-02-20 10:10:00,118.91,118.95,118.91,118.92,4088.0,107.9769,108.0132,107.9769,107.986,4088.0
2020-02-20 10:20:00,118.92,118.92,118.82,118.9,3494.0,107.986,107.986,107.8951,107.9678,3494.0
2020-02-20 10:30:00,118.9,118.96,118.88,118.95,10304.0,107.9678,108.0223,107.9496,108.0132,10304.0
2020-02-20 10:40:00,118.95,118.95,118.92,118.94,3256.0,108.0132,108.0132,107.986,108.0041,3256.0
2020-02-20 10:50:00,118.91,118.98,118.88,118.96,2872.0,107.9769,108.0404,107.9496,108.0223,2872.0
2020-02-20 11:00:00,118.96,118.97,118.88,118.89,3874.0,108.0223,108.0314,107.9496,107.9587,3874.0
2020-02-20 11:10:00,118.8,118.8,118.55,118.59,10491.0,107.877,107.877,107.65,107.6863,10491.0
2020-02-20 11:20:00,118.57,118.61,118.32,118.32,11714.0,107.6681,107.7045,107.4411,107.4411,11714.0
2020-02-20 11:30:00,118.18,118.18,117.55,117.97,19837.0,107.314,107.314,106.7419,107.1233,19837.0
2020-02-20 11:40:00,117.96,118.12,117.94,117.94,5767.0,107.1142,107.2595,107.0961,107.0961,5767.0
2020-02-20 11:50:00,117.9,118.27,117.9,118.07,20053.0,107.0597,107.3957,107.0597,107.2141,20053.0
2020-02-20 12:00:00,118.04,118.07,117.85,117.85,5706.0,107.1869,107.2141,107.0143,107.0143,5706.0
2020-02-20 12:10:00,118.06,118.16,117.96,118.05,3351.0,107.205,107.2958,107.1142,107.1959,3351.0
2020-02-20 12:20:00,118.01,118.02,117.91,118.0,3823.0,107.1596,107.1687,107.0688,107.1505,3823.0
2020-02-20 12:30:00,118.0,118.13,117.91,118.12,6591.0,107.1505,107.2686,107.0688,107.2595,6591.0
2020-02-20 12:40:00,118.13,118.13,118.03,118.08,3225.0,107.2686,107.2686,107.1778,107.2232,3225.0
2020-02-20 12:50:00,118.08,118.26,118.08,118.26,5799.0,107.2232,107.3866,107.2232,107.3866,5799.0
2020-02-20 13:00:00,118.21,118.36,118.21,118.36,2217.0,107.3412,107.4774,107.3412,107.4774,2217.0
2020-02-20 13:10:00,118.37,118.51,118.36,118.36,41551.0,107.4865,107.6136,107.4774,107.4774,41551.0
2020-02-20 13:20:00,118.36,118.39,118.32,118.39,1190.0,107.4774,107.5047,107.4411,107.5047,1190.0
2020-02-20 13:30:00,118.39,118.45,118.27,118.34,16797.0,107.5047,107.5592,107.3957,107.4593,16797.0
2020-02-20 13:40:00,118.34,118.36,118.24,118.33,16960.0,107.4593,107.4774,107.3685,107.4502,16960.0
2020-02-20 13:50:00,118.33,118.36,118.31,118.33,2051.0,107.4502,107.4774,107.432,107.4502,2051.0
2020-02-20 14:00:00,118.31,118.5,118.31,118.44,4326.0,107.432,107.6046,107.432,107.5501,4326.0
2020-02-20 14:10:00,118.48,118.55,118.45,118.48,10586.0,107.5864,107.65,107.5592,107.5864,10586.0
2020-02-20 14:20:00,118.48,118.54,118.44,118.46,6407.0,107.5864,107.6409,107.5501,107.5682,6407.0
2020-02-20 14:30:00,118.45,118.66,118.45,118.61,6658.0,107.5592,107.7499,107.5592,107.7045,6658.0
2020-02-20 14:40:00,118.63,118.63,118.55,118.57,4311.0,107.7226,107.7226,107.65,107.6681,4311.0
2020-02-20 14:50:00,118.56,118.56,118.46,118.55,6354.0,107.6591,107.6591,107.5682,107.65,6354.0
2020-02-20 15:00:00,118.49,118.55,118.46,118.46,3990.0,107.5955,107.65,107.5682,107.5682,3990.0
2020-02-20 15:10:00,118.48,118.55,118.37,118.53,4596.0,107.5864,107.65,107.4865,107.6318,4596.0
2020-02-20 15:20:00,118.54,118.59,118.54,118.55,1632.0,107.6409,107.6863,107.6409,107.65,1632.0
2020-02-20 15:30:00,118.58,118.64,118.54,118.54,4655.0,107.6772,107.7317,107.6409,107.6409,4655.0
2020-02-20 15:40:00,118.56,118.63,118.51,118.51,3059.0,107.6591,107.7226,107.6136,107.6136,3059.0
2020-02-20 15:50:00,118.51,118.71,118.51,118.65,5899.0,107.6136,107.7953,107.6136,107.7408,5899.0
2020-02-21 09:30:00,118.06,118.15,117.88,117.9,23770.0,107.205,107.2867,107.0416,107.0597,23770.0
2020-02-21 09:40:00,117.84,117.85,117.46,117.52,19271.0,107.0053,107.0143,106.6602,106.7147,19271.0
2020-02-21 09:50:00,117.67,117.72,117.57,117.64,34138.0,106.8509,106.8963,106.7601,106.8236,34138.0
2020-02-21 10:00:00,117.64,117.66,117.47,117.6,6362.0,106.8236,106.8418,106.6693,106.7873,6362.0
2020-02-21 10:10:00,117.57,117.69,117.54,117.66,8179.0,106.7601,106.869,106.7328,106.8418,8179.0
2020-02-21 10:20:00,117.72,117.84,117.69,117.7,8194.0,106.8963,107.0053,106.869,106.8781,8194.0
2020-02-21 10:30:00,117.5,117.52,117.43,117.52,4947.0,106.6965,106.7147,106.6329,106.7147,4947.0
2020-02-21 10:40:00,117.46,117.46,117.32,117.43,9206.0,106.6602,106.6602,106.5331,106.6329,9206.0
2020-02-21 10:50:00,117.46,117.59,117.45,117.57,7259.0,106.6602,106.7782,106.6511,106.7601,7259.0
2020-02-21 11:00:00,117.59,117.65,117.58,117.63,1953.0,106.7782,106.8327,106.7692,106.8146,1953.0
2020-02-21 11:10:00,117.6,117.67,117.57,117.65,2388.0,106.7873,106.8509,106.7601,106.8327,2388.0
2020-02-21 11:20:00,117.6,117.77,117.59,117.7,5682.0,106.7873,106.9417,106.7782,106.8781,5682.0
2020-02-21 11:30:00,117.74,117.78,117.71,117.75,12774.0,106.9144,106.9508,106.8872,106.9235,12774.0
2020-02-21 11:40:00,117.74,117.78,117.69,117.69,9233.0,106.9144,106.9508,106.869,106.869,9233.0
2020-02-21 11:50:00,117.79,117.81,117.76,117.76,670.0,106.9598,106.978,106.9326,106.9326,670.0
2020-02-21 12:00:00,117.76,117.84,117.73,117.73,1718.0,106.9326,107.0053,106.9054,106.9054,1718.0
2020-02-21 12:10:00,117.73,117.77,117.69,117.72,1957.0,106.9054,106.9417,106.869,106.8963,1957.0
2020-02-21 12:20:00,117.72,117.73,117.67,117.67,1280.0,106.8963,106.9054,106.8509,106.8509,1280.0
2020-02-21 12:30:00,117.71,117.73,117.67,117.72,5579.0,106.8872,106.9054,106.8509,106.8963,5579.0
2020-02-21 12:40:00,117.75,117.76,117.64,117.64,10818.0,106.9235,106.9326,106.8236,106.8236,10818.0
2020-02-21 12:50:00,117.66,117.68,117.62,117.67,3411.0,106.8418,106.86,106.8055,106.8509,3411.0
2020-02-21 13:00:00,117.71,117.77,117.68,117.68,4280.0,106.8872,106.9417,106.86,106.86,4280.0
2020-02-21 13:10:00,117.66,117.66,117.61,117.63,4343.0,106.8418,106.8418,106.7964,106.8146,4343.0
2020-02-21 13:20:00,117.62,117.67,117.54,117.55,9212.0,106.8055,106.8509,106.7328,106.7419,9212.0
2020-02-21 13:30:00,117.53,117.55,117.43,117.45,4539.0,106.7238,106.7419,106.6329,106.6511,4539.0
2020-02-21 13:40:00,117.51,117.56,117.46,117.48,3037.0,106.7056,106.751,106.6602,106.6784,3037.0
2020-02-21 13:50:00,117.47,117.48,117.36,117.45,6191.0,106.6693,106.6784,106.5694,106.6511,6191.0
2020-02-21 14:00:00,117.48,117.59,117.46,117.5,9092.0,106.6784,106.7782,106.6602,106.6965,9092.0
2020-02-21 14:10:00,117.5,117.6,117.46,117.47,12717.0,106.6965,106.7873,106.6602,106.6693,12717.0
2020-02-21 14:20:00,117.53,117.59,117.48,117.59,32577.0,106.7238,106.7782,106.6784,106.7782,32577.0
2020-02-21 14:30:00,117.64,117.68,117.51,117.54,3808.0,106.8236,106.86,106.7056,106.7328,3808.0
2020-02-21 14:40:00,117.55,117.63,117.51,117.53,4484.0,106.7419,106.8146,106.7056,106.7238,4484.0
2020-02-21 14:50:00,117.48,117.59,117.48,117.55,2689.0,106.6784,106.7782,106.6784,106.7419,2689.0
2020-02-21 15:00:00,117.56,117.57,117.4,117.45,7515.0,106.751,106.7601,106.6057,106.6511,7515.0
2020-02-21 15:10:00,117.52,117.54,117.44,117.47,5923.0,106.7147,106.7328,106.642,106.6693,5923.0
2020-02-21 15:20:00,117.46,117.52,117.42,117.5,6746.0,106.6602,106.7147,106.6239,106.6965,6746.0
2020-02-21 15:30:00,117.54,117.55,117.38,117.4,5422.0,106.7328,106.7419,106.5875,106.6057,5422.0
2020-02-21 15:40:00,117.48,117.55,117.43,117.54,6955.0,106.6784,106.7419,106.6329,106.7328,6955.0
2020-02-21 15:50:00,117.57,117.71,117.55,117.59,14354.0,106.7601,106.8872,106.7419,106.7782,14354.0
2020-02-24 09:30:00,114.41,114.76,114.1,114.67,86652.0,103.8906,104.2084,103.6091,104.1267,86652.0
2020-02-24 09:40:00,114.65,114.86,114.52,114.81,18666.0,104.1086,104.2992,103.9905,104.2538,18666.0
2020-02-24 09:50:00,114.83,114.83,114.62,114.69,22233.0,104.272,104.272,104.0813,104.1449,22233.0
2020-02-24 10:00:00,114.74,114.9,114.61,114.7,15616.0,104.1903,104.3356,104.0722,104.154,15616.0
2020-02-24 10:10:00,114.71,114.87,114.67,114.73,12744.0,104.163,104.3083,104.1267,104.1812,12744.0
2020-02-24 10:20:00,114.64,114.66,114.43,114.45,8442.0,104.0995,104.1176,103.9088,103.9269,8442.0
2020-02-24 10:30:00,114.43,114.46,114.31,114.36,30320.0,103.9088,103.936,103.7998,103.8452,30320.0
2020-02-24 10:40:00,114.38,114.61,114.3,114.61,22410.0,103.8634,104.0722,103.7907,104.0722,22410.0
2020-02-24 10:50:00,114.64,114.73,114.64,114.69,5193.0,104.0995,104.1812,104.0995,104.1449,5193.0
2020-02-24 11:00:00,114.71,114.71,114.4,114.55,29883.0,104.163,104.163,103.8815,104.0177,29883.0
2020-02-24 11:10:00,114.52,114.68,114.49,114.68,8964.0,103.9905,104.1358,103.9633,104.1358,8964.0
2020-02-24 11:20:00,114.69,114.71,114.55,114.55,9829.0,104.1449,104.163,104.0177,104.0177,9829.0
2020-02-24 11:30:00,114.58,114.64,114.47,114.59,63533.0,104.045,104.0995,103.9451,104.0541,63533.0
2020-02-24 11:40:00,114.51,114.51,114.17,114.2,75740.0,103.9814,103.9814,103.6727,103.6999,75740.0
2020-02-24 11:50:00,114.21,114.44,114.17,114.26,70039.0,103.709,103.9179,103.6727,103.7544,70039.0
2020-02-24 12:00:00,114.22,114.23,114.01,114.02,19318.0,103.7181,103.7272,103.5274,103.5365,19318.0
2020-02-24 12:10:00,114.0,114.09,113.95,114.06,41359.0,103.5183,103.6,103.4729,103.5728,41359.0
2020-02-24 12:20:00,114.07,114.14,113.99,114.02,32987.0,103.5819,103.6454,103.5092,103.5365,32987.0
2020-02-24 12:30:00,113.98,114.16,113.86,114.15,13363.0,103.5002,103.6636,103.3912,103.6545,13363.0
2020-02-24 12:40:00,114.17,114.23,114.06,114.06,5983.0,103.6727,103.7272,103.5728,103.5728,5983.0
2020-02-24 12:50:00,114.04,114.06,113.86,113.87,22845.0,103.5546,103.5728,103.3912,103.4003,22845.0
2020-02-24 13:00:00,113.83,113.83,113.65,113.69,43018.0,103.3639,103.3639,103.2005,103.2368,43018.0
2020-02-24 13:10:00,113.69,113.7,113.51,113.59,10475.0,103.2368,103.2459,103.0734,103.146,10475.0
2020-02-24 13:20:00,113.61,113.94,113.6,113.94,58673.0,103.1642,103.4638,103.1551,103.4638,58673.0
2020-02-24 13:30:00,113.91,114.04,113.87,113.97,6827.0,103.4366,103.5546,103.4003,103.4911,6827.0
2020-02-24 13:40:00,113.96,114.11,113.89,114.09,14757.0,103.482,103.6182,103.4184,103.6,14757.0
2020-02-24 13:50:00,114.09,114.12,113.96,114.07,7284.0,103.6,103.6273,103.482,103.5819,7284.0
2020-02-24 14:00:00,114.07,114.14,113.86,113.9,9479.0,103.5819,103.6454,103.3912,103.4275,9479.0
2020-02-24 14:10:00,113.93,113.94,113.82,113.88,7502.0,103.4548,103.4638,103.3549,103.4094,7502.0
2020-02-24 14:20:00,113.89,114.37,113.89,114.32,19266.0,103.4184,103.8543,103.4184,103.8089,19266.0
2020-02-24 14:30:00,114.34,114.41,114.25,114.4,23870.0,103.8271,103.8906,103.7453,103.8815,23870.0
2020-02-24 14:40:00,114.41,114.49,114.36,114.47,14624.0,103.8906,103.9633,103.8452,103.9451,14624.0
2020-02-24 14:50:00,114.48,114.69,114.45,114.63,22154.0,103.9542,104.1449,103.9269,104.0904,22154.0
2020-02-24 15:00:00,114.66,114.81,114.58,114.7,28923.0,104.1176,104.2538,104.045,104.154,28923.0
2020-02-24 15:10:00,114.7,114.7,114.4,114.5,41832.0,104.154,104.154,103.8815,103.9723,41832.0
2020-02-24 15:20:00,114.55,114.64,114.46,114.47,38809.0,104.0177,104.0995,103.936,103.9451,38809.0
2020-02-24 15:30:00,114.45,114.54,114.27,114.29,25770.0,103.9269,104.0087,103.7635,103.7817,25770.0
2020-02-24 15:40:00,114.31,114.45,114.18,114.45,17594.0,103.7998,103.9269,103.6818,103.9269,17594.0
2020-02-24 15:50:00,114.42,114.42,114.0,114.02,87860.0,103.8997,103.8997,103.5183,103.5365,87860.0
2020-02-25 09:30:00,114.47,114.47,114.13,114.2,29762.0,103.9451,103.9451,103.6364,103.6999,29762.0
2020-02-25 09:40:00,114.1,114.13,113.63,113.71,31470.0,103.6091,103.6364,103.1823,103.255,31470.0
2020-02-25 09:50:00,113.75,113.99,113.69,113.92,18977.0,103.2913,103.5092,103.2368,103.4457,18977.0
2020-02-25 10:00:00,113.92,114.05,113.79,113.92,14785.0,103.4457,103.5637,103.3276,103.4457,14785.0
2020-02-25 10:10:00,113.82,113.89,113.55,113.55,31197.0,103.3549,103.4184,103.1097,103.1097,31197.0
2020-02-25 10:20:00,113.52,113.52,112.82,112.89,147477.0,103.0825,103.0825,102.4468,102.5104,147477.0
2020-02-25 10:30:00,112.9,113.08,112.67,113.01,80844.0,102.5195,102.6829,102.3106,102.6193,80844.0
2020-02-25 10:40:00,112.95,113.22,112.8,112.81,26106.0,102.5649,102.81,102.4287,102.4377,26106.0
2020-02-25 10:50:00,112.72,112.8,112.3,112.8,35650.0,102.356,102.4287,101.9746,102.4287,35650.0
2020-02-25 11:00:00,112.77,112.96,112.49,112.52,38225.0,102.4014,102.5739,102.1472,102.1744,38225.0
2020-02-25 11:10:00,112.52,112.75,112.11,112.25,33268.0,102.1744,102.3832,101.8021,101.9292,33268.0
2020-02-25 11:20:00,112.24,112.56,112.14,112.54,21287.0,101.9201,102.2107,101.8293,102.1926,21287.0
2020-02-25 11:30:00,112.51,112.63,112.37,112.54,10005.0,102.1653,102.2743,102.0382,102.1926,10005.0
2020-02-25 11:40:00,112.59,112.73,112.32,112.7,9924.0,102.238,102.3651,101.9928,102.3378,9924.0
2020-02-25 11:50:00,112.63,112.7,112.53,112.58,12787.0,102.2743,102.3378,102.1835,102.2289,12787.0
2020-02-25 12:00:00,112.58,112.64,112.43,112.5,8748.0,102.2289,102.2834,102.0927,102.1562,8748.0
2020-02-25 12:10:00,112.48,112.58,112.18,112.21,24096.0,102.1381,102.2289,101.8657,101.8929,24096.0
2020-02-25 12:20:00,112.12,112.16,112.06,112.1,9416.0,101.8112,101.8475,101.7567,101.793,9416.0
2020-02-25 12:30:00,112.09,112.34,112.09,112.32,8535.0,101.7839,102.0109,101.7839,101.9928,8535.0
2020-02-25 12:40:00,112.29,112.3,111.75,111.78,37880.0,101.9655,101.9746,101.4752,101.5024,37880.0
2020-02-25 12:50:00,111.72,111.86,111.66,111.69,25995.0,101.448,101.5751,101.3935,101.4207,25995.0
2020-02-25 13:00:00,111.66,111.83,111.56,111.78,35548.0,101.3935,101.5478,101.3027,101.5024,35548.0
2020-02-25 13:10:00,111.79,111.9,111.43,111.47,14553.0,101.5115,101.6114,101.1846,101.2209,14553.0
2020-02-25 13:20:00,111.47,111.56,111.41,111.5,25372.0,101.2209,101.3027,101.1665,101.2482,25372.0
2020-02-25 13:30:00,111.44,111.45,111.27,111.29,29229.0,101.1937,101.2028,101.0393,101.0575,29229.0
2020-02-25 13:40:00,111.29,111.47,111.2,111.3,15729.0,101.0575,101.2209,100.9758,101.0666,15729.0
2020-02-25 13:50:00,111.39,111.5,111.0,111.0,36350.0,101.1483,101.2482,100.7942,100.7942,36350.0
2020-02-25 14:00:00,111.02,111.05,110.32,110.44,94537.0,100.8123,100.8396,100.1767,100.2856,94537.0
2020-02-25 14:10:00,110.47,110.86,110.43,110.55,60802.0,100.3129,100.667,100.2766,100.3855,60802.0
2020-02-25 14:20:00,110.51,110.67,110.19,110.19,48109.0,100.3492,100.4945,100.0586,100.0586,48109.0
2020-02-25 14:30:00,110.25,110.36,110.0,110.03,88849.0,100.1131,100.213,99.8861,99.9133,88849.0
2020-02-25 14:40:00,110.04,110.61,109.97,110.58,30039.0,99.9224,100.44,99.8589,100.4128,30039.0
2020-02-25 14:50:00,110.57,110.85,110.44,110.66,41696.0,100.4037,100.6579,100.2856,100.4854,41696.0
2020-02-25 15:00:00,110.74,111.18,110.73,110.84,29517.0,100.5581,100.9576,100.549,100.6489,29517.0
2020-02-25 15:10:00,110.91,110.91,110.5,110.6,35134.0,100.7124,100.7124,100.3401,100.4309,35134.0
2020-02-25 15:20:00,110.61,110.63,110.17,110.41,27611.0,100.44,100.4582,100.0405,100.2584,27611.0
2020-02-25 15:30:00,110.33,110.35,109.91,110.03,60493.0,100.1858,100.2039,99.8044,99.9133,60493.0
2020-02-25 15:40:00,110.04,110.7,110.04,110.38,26835.0,99.9224,100.5217,99.9224,100.2312,26835.0
2020-02-25 15:50:00,110.39,110.39,110.07,110.19,46103.0,100.2402,100.2402,99.9497,100.0586,46103.0
2020-02-26 09:30:00,110.76,111.1,110.6,111.1,56867.0,100.5762,100.885,100.4309,100.885,56867.0
2020-02-26 09:40:00,111.19,111.72,111.18,111.26,41838.0,100.9667,101.448,100.9576,101.0302,41838.0
2020-02-26 09:50:00,111.28,111.28,110.96,110.98,28437.0,101.0484,101.0484,100.7578,100.776,28437.0
2020-02-26 10:00:00,111.07,111.07,110.77,110.94,17167.0,100.8577,100.8577,100.5853,100.7397,17167.0
2020-02-26 10:10:00,110.88,111.37,110.79,111.31,16645.0,100.6852,101.1301,100.6035,101.0756,16645.0
2020-02-26 10:20:00,111.36,111.49,111.15,111.28,19542.0,101.1211,101.2391,100.9304,101.0484,19542.0
2020-02-26 10:30:00,111.32,111.51,111.32,111.33,11401.0,101.0847,101.2573,101.0847,101.0938,11401.0
2020-02-26 10:40:00,111.36,111.68,111.32,111.56,47723.0,101.1211,101.4116,101.0847,101.3027,47723.0
2020-02-26 10:50:00,111.67,111.75,111.47,111.48,18074.0,101.4025,101.4752,101.2209,101.23,18074.0
2020-02-26 11:00:00,111.5,111.55,111.27,111.27,21857.0,101.2482,101.2936,101.0393,101.0393,21857.0
2020-02-26 11:10:00,111.28,111.52,111.16,111.52,16336.0,101.0484,101.2663,100.9394,101.2663,16336.0
2020-02-26 11:20:00,111.51,111.68,111.51,111.61,100170.0,101.2573,101.4116,101.2573,101.3481,100170.0
2020-02-26 11:30:00,111.61,111.61,111.28,111.52,11517.0,101.3481,101.3481,101.0484,101.2663,11517.0
2020-02-26 11:40:00,111.51,111.51,111.13,111.13,6532.0,101.2573,101.2573,100.9122,100.9122,6532.0
2020-02-26 11:50:00,111.13,111.14,110.81,110.85,13925.0,100.9122,100.9213,100.6216,100.6579,13925.0
2020-02-26 12:00:00,110.86,110.91,110.16,110.33,27924.0,100.667,100.7124,100.0314,100.1858,27924.0
2020-02-26 12:10:00,110.26,110.33,110.0,110.27,20994.0,100.1222,100.1858,99.8861,100.1313,20994.0
2020-02-26 12:20:00,110.22,110.44,110.21,110.33,37897.0,100.0859,100.2856,100.0768,100.1858,37897.0
2020-02-26 12:30:00,110.37,110.69,110.36,110.45,31513.0,100.2221,100.5127,100.213,100.2947,31513.0
2020-02-26 12:40:00,110.45,110.61,110.36,110.55,28680.0,100.2947,100.44,100.213,100.3855,28680.0
2020-02-26 12:50:00,110.49,110.63,110.26,110.47,34201.0,100.331,100.4582,100.1222,100.3129,34201.0
2020-02-26 13:00:00,110.47,110.55,110.22,110.22,10659.0,100.3129,100.3855,100.0859,100.0859,10659.0
2020-02-26 13:10:00,110.21,110.28,110.11,110.11,14487.0,100.0768,100.1404,99.986,99.986,14487.0
2020-02-26 13:20:00,110.18,110.34,110.13,110.31,2644.0,100.0495,100.1948,100.0041,100.1676,2644.0
2020-02-26 13:30:00,110.28,110.29,109.35,109.36,87008.0,100.1404,100.1494,99.2959,99.3049,87008.0
2020-02-26 13:40:00,109.3,109.84,109.13,109.8,86786.0,99.2505,99.7408,99.0961,99.7045,86786.0
2020-02-26 13:50:00,109.64,109.69,109.14,109.15,38955.0,99.5592,99.6046,99.1052,99.1143,38955.0
2020-02-26 14:00:00,109.19,109.56,109.06,109.44,37266.0,99.1506,99.4866,99.0325,99.3776,37266.0
2020-02-26 14:10:00,109.39,109.72,109.38,109.47,10627.0,99.3322,99.6318,99.3231,99.4048,10627.0
2020-02-26 14:20:00,109.4,109.78,109.35,109.65,7460.0,99.3413,99.6863,99.2959,99.5683,7460.0
2020-02-26 14:30:00,109.52,109.79,109.32,109.6,33553.0,99.4502,99.6954,99.2686,99.5229,33553.0
2020-02-26 14:40:00,109.58,109.62,109.24,109.4,12554.0,99.5047,99.541,99.196,99.3413,12554.0
2020-02-26 14:50:00,109.35,109.48,109.17,109.2,33176.0,99.2959,99.4139,99.1324,99.1597,33176.0
2020-02-26 15:00:00,109.26,109.53,109.19,109.33,11845.0,99.2141,99.4593,99.1506,99.2777,11845.0
2020-02-26 15:10:00,109.5,109.84,109.44,109.7,56312.0,99.4321,99.7408,99.3776,99.6137,56312.0
2020-02-26 15:20:00,109.74,109.74,109.27,109.31,122352.0,99.65,99.65,99.2232,99.2595,122352.0
2020-02-26 15:30:00,109.39,109.55,109.23,109.51,41382.0,99.3322,99.4775,99.1869,99.4411,41382.0
2020-02-26 15:40:00,109.53,109.54,109.34,109.36,25718.0,99.4593,99.4684,99.2868,99.3049,25718.0
2020-02-26 15:50:00,109.38,109.44,109.1,109.1,21698.0,99.3231,99.3776,99.0688,99.0688,21698.0
2020-02-27 09:30:00,107.13,107.27,106.6,107.26,111788.0,97.28,97.4071,96.7987,97.398,111788.0
2020-02-27 09:40:00,107.13,107.17,106.17,106.37,57647.0,97.28,97.3163,96.4082,96.5899,57647.0
2020-02-27 09:50:00,106.4,107.02,106.34,106.62,36166.0,96.6171,97.1801,96.5626,96.8169,36166.0
2020-02-27 10:00:00,106.6,106.83,106.27,106.31,45656.0,96.7987,97.0076,96.4991,96.5354,45656.0
2020-02-27 10:10:00,106.36,106.53,106.16,106.25,57172.0,96.5808,96.7351,96.3992,96.4809,57172.0
2020-02-27 10:20:00,106.27,106.31,105.78,105.85,91862.0,96.4991,96.5354,96.0541,96.1177,91862.0
2020-02-27 10:30:00,105.81,106.02,105.3,106.02,97412.0,96.0813,96.272,95.6182,96.272,97412.0
2020-02-27 10:40:00,105.96,106.5,105.81,106.5,33387.0,96.2176,96.7079,96.0813,96.7079,33387.0
2020-02-27 10:50:00,106.44,106.91,106.41,106.88,63458.0,96.6534,97.0802,96.6262,97.053,63458.0
2020-02-27 11:00:00,107.08,107.58,107.01,107.54,23795.0,97.2346,97.6886,97.171,97.6523,23795.0
2020-02-27 11:10:00,107.53,107.66,107.19,107.66,21778.0,97.6432,97.7612,97.3345,97.7612,21778.0
2020-02-27 11:20:00,107.62,107.62,107.19,107.21,32234.0,97.7249,97.7249,97.3345,97.3526,32234.0
2020-02-27 11:30:00,107.2,107.44,106.89,107.02,34599.0,97.3435,97.5615,97.062,97.1801,34599.0
2020-02-27 11:40:00,107.12,107.35,106.83,107.3,35735.0,97.2709,97.4798,97.0076,97.4343,35735.0
2020-02-27 11:50:00,107.26,107.85,107.19,107.85,55104.0,97.398,97.9338,97.3345,97.9338,55104.0
2020-02-27 12:00:00,107.75,108.18,107.64,108.18,35872.0,97.843,98.2334,97.7431,98.2334,35872.0
2020-02-27 12:10:00,108.16,108.56,108.16,108.56,54994.0,98.2153,98.5785,98.2153,98.5785,54994.0
2020-02-27 12:20:00,108.48,108.49,107.9,108.27,25654.0,98.5059,98.5149,97.9792,98.3152,25654.0
2020-02-27 12:30:00,108.25,108.87,108.24,108.87,24099.0,98.297,98.86,98.2879,98.86,24099.0
2020-02-27 12:40:00,108.83,108.83,108.41,108.71,22016.0,98.8237,98.8237,98.4423,98.7147,22016.0
2020-02-27 12:50:00,108.67,108.74,108.25,108.25,36947.0,98.6784,98.7419,98.297,98.297,36947.0
2020-02-27 13:00:00,108.26,108.56,108.11,108.54,20618.0,98.3061,98.5785,98.1699,98.5603,20618.0
2020-02-27 13:10:00,108.56,108.74,108.42,108.42,26083.0,98.5785,98.7419,98.4514,98.4514,26083.0
2020-02-27 13:20:00,108.46,108.46,108.0,108.01,12554.0,98.4877,98.4877,98.07,98.0791,12554.0
2020-02-27 13:30:00,108.05,108.15,107.52,107.62,22677.0,98.1154,98.2062,97.6341,97.7249,22677.0
2020-02-27 13:40:00,107.62,107.71,106.83,107.34,47058.0,97.7249,97.8067,97.0076,97.4707,47058.0
2020-02-27 13:50:00,107.29,107.75,107.0,107.09,59449.0,97.4253,97.843,97.1619,97.2437,59449.0
2020-02-27 14:00:00,107.03,107.15,106.69,106.75,15692.0,97.1892,97.2981,96.8804,96.9349,15692.0
2020-02-27 14:10:00,106.74,107.07,106.65,106.77,17152.0,96.9258,97.2255,96.8441,96.9531,17152.0
2020-02-27 14:20:00,106.75,107.32,106.69,107.28,15312.0,96.9349,97.4525,96.8804,97.4162,15312.0
2020-02-27 14:30:00,107.25,107.25,106.95,107.08,27704.0,97.3889,97.3889,97.1165,97.2346,27704.0
2020-02-27 14:40:00,107.04,107.15,106.85,106.92,34802.0,97.1983,97.2981,97.0257,97.0893,34802.0
2020-02-27 14:50:00,107.04,107.04,106.61,106.67,17618.0,97.1983,97.1983,96.8078,96.8623,17618.0
2020-02-27 15:00:00,106.68,106.87,106.36,106.87,68179.0,96.8714,97.0439,96.5808,97.0439,68179.0
2020-02-27 15:10:00,106.9,106.99,106.57,106.58,253339.0,97.0711,97.1529,96.7715,96.7805,253339.0
2020-02-27 15:20:00,106.61,106.67,106.38,106.38,17862.0,96.8078,96.8623,96.5989,96.5989,17862.0
2020-02-27 15:30:00,106.36,106.44,106.04,106.08,28331.0,96.5808,96.6534,96.2902,96.3265,28331.0
2020-02-27 15:40:00,106.1,106.1,105.8,105.91,36678.0,96.3447,96.3447,96.0723,96.1722,36678.0
2020-02-27 15:50:00,105.98,105.99,104.66,104.66,118433.0,96.2357,96.2448,95.0371,95.0371,118433.0
2020-02-28 09:30:00,101.69,103.05,101.5,102.86,213857.0,92.3402,93.5751,92.1676,93.4026,213857.0
2020-02-28 09:40:00,102.81,103.03,101.97,102.15,269478.0,93.3572,93.557,92.5944,92.7579,269478.0
2020-02-28 09:50:00,102.1,102.17,100.94,101.21,155301.0,92.7125,92.776,91.6591,91.9043,155301.0
2020-02-28 10:00:00,101.08,101.33,100.44,101.17,98337.0,91.7862,92.0133,91.2051,91.868,98337.0
2020-02-28 10:10:00,100.96,101.7,100.73,101.38,67158.0,91.6773,92.3492,91.4684,92.0587,67158.0
2020-02-28 10:20:00,101.45,101.55,100.85,100.85,108801.0,92.1222,92.213,91.5774,91.5774,108801.0
2020-02-28 10:30:00,100.62,101.41,100.62,101.07,189830.0,91.3685,92.0859,91.3685,91.7772,189830.0
2020-02-28 10:40:00,101.2,101.31,100.92,100.99,116254.0,91.8952,91.9951,91.641,91.7045,116254.0
2020-02-28 10:50:00,100.99,102.06,100.99,101.79,605398.0,91.7045,92.6761,91.7045,92.431,605398.0
2020-02-28 11:00:00,101.73,101.81,101.04,101.05,82490.0,92.3765,92.4491,91.7499,91.759,82490.0
2020-02-28 11:10:00,101.2,102.02,101.17,102.02,55823.0,91.8952,92.6398,91.868,92.6398,55823.0
2020-02-28 11:20:00,101.97,102.18,101.73,102.15,59752.0,92.5944,92.7851,92.3765,92.7579,59752.0
2020-02-28 11:30:00,102.17,102.86,102.12,102.86,99869.0,92.776,93.4026,92.7306,93.4026,99869.0
2020-02-28 11:40:00,102.8,103.63,102.69,102.84,849155.0,93.3481,94.1018,93.2482,93.3844,849155.0
2020-02-28 11:50:00,102.92,103.07,102.13,102.3,63884.0,93.4571,93.5933,92.7397,92.8941,63884.0
2020-02-28 12:00:00,102.39,102.57,101.86,102.23,63000.0,92.9758,93.1392,92.4945,92.8305,63000.0
2020-02-28 12:10:00,102.22,102.42,101.96,102.36,118144.0,92.8214,93.003,92.5853,92.9486,118144.0
2020-02-28 12:20:00,102.44,102.72,102.33,102.63,28196.0,93.0212,93.2755,92.9213,93.1937,28196.0
2020-02-28 12:30:00,102.89,103.27,102.78,103.15,22293.0,93.4298,93.7749,93.3299,93.6659,22293.0
2020-02-28 12:40:00,103.02,103.34,102.48,102.66,30704.0,93.5479,93.8384,93.0575,93.221,30704.0
2020-02-28 12:50:00,102.65,103.44,102.65,103.33,51041.0,93.2119,93.9293,93.2119,93.8294,51041.0
2020-02-28 13:00:00,103.32,103.53,103.01,103.44,81465.0,93.8203,94.011,93.5388,93.9293,81465.0
2020-02-28 13:10:00,103.3,103.3,102.53,103.11,28587.0,93.8021,93.8021,93.1029,93.6296,28587.0
2020-02-28 13:20:00,103.02,103.19,102.75,102.75,39891.0,93.5479,93.7022,93.3027,93.3027,39891.0
2020-02-28 13:30:00,102.79,102.79,102.05,102.27,74191.0,93.339,93.339,92.6671,92.8668,74191.0
2020-02-28 13:40:00,102.09,102.12,101.55,101.95,45586.0,92.7034,92.7306,92.213,92.5763,45586.0
2020-02-28 13:50:00,101.96,102.08,101.63,102.03,140362.0,92.5853,92.6943,92.2857,92.6489,140362.0
2020-02-28 14:00:00,102.0,102.0,101.26,101.39,66252.0,92.6217,92.6217,91.9497,92.0677,66252.0
2020-02-28 14:10:00,101.49,101.93,101.46,101.89,170433.0,92.1585,92.5581,92.1313,92.5218,170433.0
2020-02-28 14:20:00,101.86,102.27,101.67,101.93,41421.0,92.4945,92.8668,92.322,92.5581,41421.0
2020-02-28 14:30:00,101.99,102.75,101.86,102.17,70749.0,92.6126,93.3027,92.4945,92.776,70749.0
2020-02-28 14:40:00,102.22,103.17,102.22,102.76,37900.0,92.8214,93.6841,92.8214,93.3118,37900.0
2020-02-28 14:50:00,102.89,103.03,102.23,102.47,546648.0,93.4298,93.557,92.8305,93.0484,546648.0
2020-02-28 15:00:00,102.47,102.54,101.77,101.95,31064.0,93.0484,93.112,92.4128,92.5763,31064.0
2020-02-28 15:10:00,101.93,102.76,101.9,102.64,240768.0,92.5581,93.3118,92.5308,93.2028,240768.0
2020-02-28 15:20:00,102.56,102.6,101.5,101.5,57984.0,93.1302,93.1665,92.1676,92.1676,57984.0
2020-02-28 15:30:00,101.49,101.99,101.45,101.68,184227.0,92.1585,92.6126,92.1222,92.3311,184227.0
2020-02-28 15:40:00,101.72,101.98,101.13,101.88,116837.0,92.3674,92.6035,91.8316,92.5127,116837.0
2020-02-28 15:50:00,101.92,103.55,101.79,103.5,156967.0,92.549,94.0291,92.431,93.9837,156967.0
2020-03-02 09:30:00,103.87,104.39,103.32,103.36,87682.0,94.3197,94.7919,93.8203,93.8566,87682.0
2020-03-02 09:40:00,103.42,104.06,103.4,103.76,19350.0,93.9111,94.4922,93.8929,94.2198,19350.0
2020-03-02 09:50:00,103.72,103.77,103.24,103.34,60492.0,94.1835,94.2289,93.7476,93.8384,60492.0
2020-03-02 10:00:00,103.34,103.48,102.58,102.67,98169.0,93.8384,93.9656,93.1483,93.2301,98169.0
2020-03-02 10:10:00,102.86,103.41,102.85,103.25,37146.0,93.4026,93.902,93.3935,93.7567,37146.0
2020-03-02 10:20:00,103.08,103.44,102.81,103.4,24159.0,93.6024,93.9293,93.3572,93.8929,24159.0
2020-03-02 10:30:00,103.43,103.89,103.08,103.89,62557.0,93.9202,94.3379,93.6024,94.3379,62557.0
2020-03-02 10:40:00,103.86,104.46,103.72,104.45,72746.0,94.3106,94.8555,94.1835,94.8464,72746.0
2020-03-02 10:50:00,104.47,104.75,104.25,104.25,69632.0,94.8646,95.1188,94.6648,94.6648,69632.0
2020-03-02 11:00:00,104.18,104.48,104.09,104.16,58227.0,94.6012,94.8736,94.5195,94.5831,58227.0
2020-03-02 11:10:00,104.23,105.15,104.23,104.79,181888.0,94.6466,95.482,94.6466,95.1551,181888.0
2020-03-02 11:20:00,104.88,105.24,104.88,105.11,51611.0,95.2369,95.5638,95.2369,95.4457,51611.0
2020-03-02 11:30:00,105.14,105.47,104.88,105.41,58455.0,95.4729,95.7726,95.2369,95.7181,58455.0
2020-03-02 11:40:00,105.48,105.48,105.15,105.32,96966.0,95.7817,95.7817,95.482,95.6364,96966.0
2020-03-02 11:50:00,105.31,105.87,105.29,105.79,56826.0,95.6273,96.1358,95.6092,96.0632,56826.0
2020-03-02 12:00:00,105.77,105.89,105.63,105.63,30390.0,96.045,96.154,95.9179,95.9179,30390.0
2020-03-02 12:10:00,105.65,105.69,105.3,105.4,46850.0,95.9361,95.9724,95.6182,95.709,46850.0
2020-03-02 12:20:00,105.4,105.44,105.11,105.36,65556.0,95.709,95.7454,95.4457,95.6727,65556.0
2020-03-02 12:30:00,105.34,105.77,105.34,105.7,34556.0,95.6546,96.045,95.6546,95.9815,34556.0
2020-03-02 12:40:00,105.73,105.77,105.45,105.65,34791.0,96.0087,96.045,95.7544,95.9361,34791.0
2020-03-02 12:50:00,105.68,105.84,105.55,105.77,64741.0,95.9633,96.1086,95.8453,96.045,64741.0
2020-03-02 13:00:00,105.76,105.86,105.41,105.5,38311.0,96.0359,96.1267,95.7181,95.7998,38311.0
2020-03-02 13:10:00,105.51,105.6,105.11,105.15,30072.0,95.8089,95.8907,95.4457,95.482,30072.0
2020-03-02 13:20:00,105.13,105.23,104.84,105.0,36914.0,95.4639,95.5547,95.2005,95.3458,36914.0
2020-03-02 13:30:00,105.03,105.41,104.88,105.38,36561.0,95.3731,95.7181,95.2369,95.6909,36561.0
2020-03-02 13:40:00,105.39,105.5,105.08,105.16,40316.0,95.7,95.7998,95.4185,95.4911,40316.0
2020-03-02 13:50:00,105.11,105.43,104.89,105.43,36586.0,95.4457,95.7363,95.2459,95.7363,36586.0
2020-03-02 14:00:00,105.47,105.67,105.33,105.65,76900.0,95.7726,95.9542,95.6455,95.9361,76900.0
2020-03-02 14:10:00,105.6,105.66,105.37,105.43,30188.0,95.8907,95.9451,95.6818,95.7363,30188.0
2020-03-02 14:20:00,105.4,105.51,105.02,105.02,64845.0,95.709,95.8089,95.364,95.364,64845.0
2020-03-02 14:30:00,105.05,105.19,104.64,104.68,49495.0,95.3912,95.5184,95.0189,95.0552,49495.0
2020-03-02 14:40:00,104.59,104.81,104.26,104.76,40536.0,94.9735,95.1733,94.6739,95.1279,40536.0
2020-03-02 14:50:00,104.69,104.93,104.51,104.55,94850.0,95.0643,95.2823,94.9009,94.9372,94850.0
2020-03-02 15:00:00,104.57,105.27,104.57,105.17,46096.0,94.9554,95.591,94.9554,95.5002,46096.0
2020-03-02 15:10:00,105.14,105.34,104.99,105.23,31585.0,95.4729,95.6546,95.3367,95.5547,31585.0
2020-03-02 15:20:00,105.18,105.73,105.17,105.62,29875.0,95.5093,96.0087,95.5002,95.9088,29875.0
2020-03-02 15:30:00,105.62,106.14,105.58,106.09,31722.0,95.9088,96.381,95.8725,96.3356,31722.0
2020-03-02 15:40:00,106.13,106.66,106.01,106.64,87320.0,96.3719,96.8532,96.263,96.835,87320.0
2020-03-02 15:50:00,106.64,107.46,106.64,107.46,67979.0,96.835,97.5796,96.835,97.5796,67979.0
2020-03-03 09:30:00,107.45,107.45,106.41,106.91,51878.0,97.5706,97.5706,96.6262,97.0802,51878.0
2020-03-03 09:40:00,106.85,107.05,106.6,106.88,5717.0,97.0257,97.2073,96.7987,97.053,5717.0
2020-03-03 09:50:00,106.82,106.82,106.2,106.58,17178.0,96.9985,96.9985,96.4355,96.7805,17178.0
2020-03-03 10:00:00,106.59,109.35,106.55,108.56,142226.0,96.7896,99.2959,96.7533,98.5785,142226.0
2020-03-03 10:10:00,108.73,108.73,107.06,107.36,32846.0,98.7329,98.7329,97.2164,97.4888,32846.0
2020-03-03 10:20:00,107.4,108.26,107.4,107.96,52976.0,97.5252,98.3061,97.5252,98.0337,52976.0
2020-03-03 10:30:00,107.76,108.08,107.64,108.02,53495.0,97.8521,98.1426,97.7431,98.0881,53495.0
2020-03-03 10:40:00,107.94,108.3,107.58,107.59,57606.0,98.0155,98.3424,97.6886,97.6977,57606.0
2020-03-03 10:50:00,107.75,108.2,107.46,108.12,60702.0,97.843,98.2516,97.5796,98.179,60702.0
2020-03-03 11:00:00,108.08,108.2,107.19,107.2,36244.0,98.1426,98.2516,97.3345,97.3435,36244.0
2020-03-03 11:10:00,107.13,107.13,106.42,106.53,49120.0,97.28,97.28,96.6353,96.7351,49120.0
2020-03-03 11:20:00,106.52,106.66,105.41,105.6,60335.0,96.7261,96.8532,95.7181,95.8907,60335.0
2020-03-03 11:30:00,105.58,106.49,105.57,106.49,57374.0,95.8725,96.6988,95.8634,96.6988,57374.0
2020-03-03 11:40:00,106.49,106.64,106.05,106.12,15091.0,96.6988,96.835,96.2993,96.3628,15091.0
2020-03-03 11:50:00,106.13,107.08,106.13,107.03,40146.0,96.3719,97.2346,96.3719,97.1892,40146.0
2020-03-03 12:00:00,106.96,107.39,106.81,107.31,27630.0,97.1256,97.5161,96.9894,97.4434,27630.0
2020-03-03 12:10:00,107.31,107.31,106.56,106.72,6625.0,97.4434,97.4434,96.7624,96.9077,6625.0
2020-03-03 12:20:00,106.77,106.86,106.47,106.51,5835.0,96.9531,97.0348,96.6807,96.717,5835.0
2020-03-03 12:30:00,106.53,106.6,106.28,106.6,12040.0,96.7351,96.7987,96.5081,96.7987,12040.0
2020-03-03 12:40:00,106.58,106.9,106.4,106.76,17928.0,96.7805,97.0711,96.6171,96.944,17928.0
2020-03-03 12:50:00,106.67,106.67,106.25,106.45,8114.0,96.8623,96.8623,96.4809,96.6625,8114.0
2020-03-03 13:00:00,106.34,106.35,105.91,106.13,21657.0,96.5626,96.5717,96.1722,96.3719,21657.0
2020-03-03 13:10:00,106.02,106.2,105.7,105.74,27692.0,96.272,96.4355,95.9815,96.0178,27692.0
2020-03-03 13:20:00,105.8,105.89,105.2,105.38,79502.0,96.0723,96.154,95.5274,95.6909,79502.0
2020-03-03 13:30:00,105.49,105.86,105.32,105.66,73922.0,95.7908,96.1267,95.6364,95.9451,73922.0
2020-03-03 13:40:00,105.67,105.67,104.9,105.02,30834.0,95.9542,95.9542,95.255,95.364,30834.0
2020-03-03 13:50:00,104.91,105.07,104.68,104.7,32702.0,95.2641,95.4094,95.0552,95.0734,32702.0
2020-03-03 14:00:00,104.93,104.97,103.99,103.99,41083.0,95.2823,95.3186,94.4287,94.4287,41083.0
2020-03-03 14:10:00,103.93,104.6,103.93,103.97,68708.0,94.3742,94.9826,94.3742,94.4105,68708.0
2020-03-03 14:20:00,103.85,104.86,103.81,104.86,65565.0,94.3016,95.2187,94.2652,95.2187,65565.0
2020-03-03 14:30:00,104.73,105.0,104.24,104.27,16413.0,95.1006,95.3458,94.6557,94.6829,16413.0
2020-03-03 14:40:00,104.21,104.99,104.11,104.92,31830.0,94.6285,95.3367,94.5377,95.2732,31830.0
2020-03-03 14:50:00,104.96,105.26,104.64,105.09,70629.0,95.3095,95.5819,95.0189,95.4275,70629.0
2020-03-03 15:00:00,105.05,105.6,104.97,105.27,24996.0,95.3912,95.8907,95.3186,95.591,24996.0
2020-03-03 15:10:00,105.23,106.07,105.22,105.97,20803.0,95.5547,96.3174,95.5456,96.2266,20803.0
2020-03-03 15:20:00,105.96,106.14,105.23,105.98,42531.0,96.2176,96.381,95.5547,96.2357,42531.0
2020-03-03 15:30:00,106.05,106.05,104.57,104.68,35066.0,96.2993,96.2993,94.9554,95.0552,35066.0
2020-03-03 15:40:00,104.65,105.87,104.63,105.29,77517.0,95.028,96.1358,95.0098,95.6092,77517.0
2020-03-03 15:50:00,104.84,105.46,104.49,104.79,43920.0,95.2005,95.7635,94.8827,95.1551,43920.0
2020-03-04 09:30:00,106.58,106.93,106.08,106.27,65919.0,96.7805,97.0984,96.3265,96.4991,65919.0
2020-03-04 09:40:00,106.39,106.46,106.12,106.12,12578.0,96.608,96.6716,96.3628,96.3628,12578.0
2020-03-04 09:50:00,106.19,106.25,105.75,105.96,42565.0,96.4264,96.4809,96.0269,96.2176,42565.0
2020-03-04 10:00:00,105.94,106.26,105.75,106.17,72615.0,96.1994,96.49,96.0269,96.4082,72615.0
2020-03-04 10:10:00,106.16,106.82,106.13,106.82,12900.0,96.3992,96.9985,96.3719,96.9985,12900.0
2020-03-04 10:20:00,106.82,107.0,106.74,106.79,22911.0,96.9985,97.1619,96.9258,96.9712,22911.0
2020-03-04 10:30:00,106.62,106.7,106.0,106.17,19776.0,96.8169,96.8895,96.2539,96.4082,19776.0
2020-03-04 10:40:00,106.16,106.4,105.94,106.23,124283.0,96.3992,96.6171,96.1994,96.4627,124283.0
2020-03-04 10:50:00,106.35,106.35,105.93,106.06,12151.0,96.5717,96.5717,96.1903,96.3084,12151.0
2020-03-04 11:00:00,106.24,106.32,105.83,105.92,9406.0,96.4718,96.5445,96.0995,96.1812,9406.0
2020-03-04 11:10:00,106.03,106.27,105.98,106.21,20954.0,96.2811,96.4991,96.2357,96.4446,20954.0
2020-03-04 11:20:00,106.18,106.32,105.95,106.3,30937.0,96.4173,96.5445,96.2085,96.5263,30937.0
2020-03-04 11:30:00,106.41,106.45,106.01,106.05,22015.0,96.6262,96.6625,96.263,96.2993,22015.0
2020-03-04 11:40:00,105.99,106.16,105.8,105.93,46811.0,96.2448,96.3992,96.0723,96.1903,46811.0
2020-03-04 11:50:00,105.93,106.17,105.9,106.15,25729.0,96.1903,96.4082,96.1631,96.3901,25729.0
2020-03-04 12:00:00,106.18,106.3,106.1,106.1,8230.0,96.4173,96.5263,96.3447,96.3447,8230.0
2020-03-04 12:10:00,106.22,106.49,106.09,106.28,9878.0,96.4536,96.6988,96.3356,96.5081,9878.0
2020-03-04 12:20:00,106.3,106.69,106.29,106.62,19993.0,96.5263,96.8804,96.5172,96.8169,19993.0
2020-03-04 12:30:00,106.6,106.69,106.56,106.56,12002.0,96.7987,96.8804,96.7624,96.7624,12002.0
2020-03-04 12:40:00,106.52,106.8,106.42,106.8,16554.0,96.7261,96.9803,96.6353,96.9803,16554.0
2020-03-04 12:50:00,106.75,107.05,106.75,107.05,12450.0,96.9349,97.2073,96.9349,97.2073,12450.0
2020-03-04 13:00:00,107.1,107.31,107.06,107.23,26693.0,97.2527,97.4434,97.2164,97.3708,26693.0
2020-03-04 13:10:00,107.16,107.47,107.14,107.47,15314.0,97.3072,97.5887,97.2891,97.5887,15314.0
2020-03-04 13:20:00,107.48,107.55,107.44,107.44,19791.0,97.5978,97.6614,97.5615,97.5615,19791.0
2020-03-04 13:30:00,107.51,107.64,107.39,107.39,31672.0,97.625,97.7431,97.5161,97.5161,31672.0
2020-03-04 13:40:00,107.44,107.56,107.35,107.52,29034.0,97.5615,97.6704,97.4798,97.6341,29034.0
2020-03-04 13:50:00,107.54,107.64,107.44,107.48,5229.0,97.6523,97.7431,97.5615,97.5978,5229.0
2020-03-04 14:00:00,107.55,107.55,107.26,107.45,25068.0,97.6614,97.6614,97.398,97.5706,25068.0
2020-03-04 14:10:00,107.43,107.63,107.36,107.61,6372.0,97.5524,97.734,97.4888,97.7158,6372.0
2020-03-04 14:20:00,107.52,107.8,107.5,107.72,11708.0,97.6341,97.8884,97.616,97.8157,11708.0
2020-03-04 14:30:00,107.76,107.82,107.52,107.56,49914.0,97.8521,97.9065,97.6341,97.6704,49914.0
2020-03-04 14:40:00,107.62,107.72,107.49,107.54,12271.0,97.7249,97.8157,97.6069,97.6523,12271.0
2020-03-04 14:50:00,107.7,107.75,107.43,107.7,61452.0,97.7976,97.843,97.5524,97.7976,61452.0
2020-03-04 15:00:00,107.66,107.89,107.62,107.68,19658.0,97.7612,97.9701,97.7249,97.7794,19658.0
2020-03-04 15:10:00,107.73,107.92,107.71,107.79,60538.0,97.8248,97.9973,97.8067,97.8793,60538.0
2020-03-04 15:20:00,107.82,108.18,107.82,108.18,13098.0,97.9065,98.2334,97.9065,98.2334,13098.0
2020-03-04 15:30:00,108.23,108.63,108.23,108.61,30094.0,98.2788,98.6421,98.2788,98.6239,30094.0
2020-03-04 15:40:00,108.58,108.58,108.18,108.31,39196.0,98.5967,98.5967,98.2334,98.3515,39196.0
2020-03-04 15:50:00,108.32,108.89,108.32,108.85,107894.0,98.3606,98.8782,98.3606,98.8418,107894.0
2020-03-05 09:30:00,106.06,106.52,105.75,106.3,20057.0,96.3084,96.7261,96.0269,96.5263,20057.0
2020-03-05 09:40:00,106.31,106.33,106.03,106.03,17099.0,96.5354,96.5535,96.2811,96.2811,17099.0
2020-03-05 09:50:00,106.06,106.13,105.62,105.68,47427.0,96.3084,96.3719,95.9088,95.9633,47427.0
2020-03-05 10:00:00,105.77,105.96,105.67,105.8,8082.0,96.045,96.2176,95.9542,96.0723,8082.0
2020-03-05 10:10:00,105.9,106.34,105.89,106.34,16801.0,96.1631,96.5626,96.154,96.5626,16801.0
2020-03-05 10:20:00,106.32,106.6,106.05,106.19,9469.0,96.5445,96.7987,96.2993,96.4264,9469.0
2020-03-05 10:30:00,106.11,106.17,105.86,105.87,15825.0,96.3538,96.4082,96.1267,96.1358,15825.0
2020-03-05 10:40:00,105.86,106.2,105.81,106.2,27860.0,96.1267,96.4355,96.0813,96.4355,27860.0
2020-03-05 10:50:00,106.1,106.35,106.03,106.14,23164.0,96.3447,96.5717,96.2811,96.381,23164.0
2020-03-05 11:00:00,106.27,106.7,106.18,106.7,23875.0,96.4991,96.8895,96.4173,96.8895,23875.0
2020-03-05 11:10:00,106.64,106.9,106.57,106.9,11555.0,96.835,97.0711,96.7715,97.0711,11555.0
2020-03-05 11:20:00,106.84,106.97,106.61,106.85,20923.0,97.0166,97.1347,96.8078,97.0257,20923.0
2020-03-05 11:30:00,106.8,106.87,106.32,106.33,15442.0,96.9803,97.0439,96.5445,96.5535,15442.0
2020-03-05 11:40:00,106.2,106.36,106.12,106.26,7931.0,96.4355,96.5808,96.3628,96.49,7931.0
2020-03-05 11:50:00,106.36,106.36,105.9,105.96,14933.0,96.5808,96.5808,96.1631,96.2176,14933.0
2020-03-05 12:00:00,106.08,106.15,105.72,105.81,6857.0,96.3265,96.3901,95.9996,96.0813,6857.0
2020-03-05 12:10:00,105.73,105.91,105.62,105.64,11023.0,96.0087,96.1722,95.9088,95.927,11023.0
2020-03-05 12:20:00,105.62,105.7,105.37,105.59,10547.0,95.9088,95.9815,95.6818,95.8816,10547.0
2020-03-05 12:30:00,105.61,105.76,105.28,105.31,14076.0,95.8997,96.0359,95.6001,95.6273,14076.0
2020-03-05 12:40:00,105.33,105.34,104.76,105.08,9022.0,95.6455,95.6546,95.1279,95.4185,9022.0
2020-03-05 12:50:00,105.11,105.15,104.94,104.95,27639.0,95.4457,95.482,95.2913,95.3004,27639.0
2020-03-05 13:00:00,104.95,104.99,104.71,104.72,15604.0,95.3004,95.3367,95.0825,95.0916,15604.0
2020-03-05 13:10:00,104.73,104.89,104.59,104.67,31277.0,95.1006,95.2459,94.9735,95.0462,31277.0
2020-03-05 13:20:00,104.65,105.03,104.61,105.03,10220.0,95.028,95.3731,94.9917,95.3731,10220.0
2020-03-05 13:30:00,105.06,105.41,104.95,105.14,17812.0,95.4003,95.7181,95.3004,95.4729,17812.0
2020-03-05 13:40:00,105.13,105.32,104.94,105.31,35703.0,95.4639,95.6364,95.2913,95.6273,35703.0
2020-03-05 13:50:00,105.3,105.41,104.94,105.19,16281.0,95.6182,95.7181,95.2913,95.5184,16281.0
2020-03-05 14:00:00,105.2,105.2,104.76,104.88,18538.0,95.5274,95.5274,95.1279,95.2369,18538.0
2020-03-05 14:10:00,104.87,105.23,104.74,104.82,20854.0,95.2278,95.5547,95.1097,95.1824,20854.0
2020-03-05 14:20:00,104.84,104.84,104.36,104.48,42724.0,95.2005,95.2005,94.7647,94.8736,42724.0
2020-03-05 14:30:00,104.56,105.04,104.48,105.01,25739.0,94.9463,95.3821,94.8736,95.3549,25739.0
2020-03-05 14:40:00,104.93,105.03,104.69,104.83,15714.0,95.2823,95.3731,95.0643,95.1915,15714.0
2020-03-05 14:50:00,104.91,104.96,104.64,104.79,19991.0,95.2641,95.3095,95.0189,95.1551,19991.0
2020-03-05 15:00:00,104.79,104.79,104.53,104.72,14724.0,95.1551,95.1551,94.919,95.0916,14724.0
2020-03-05 15:10:00,104.77,104.77,104.17,104.27,37127.0,95.137,95.137,94.5921,94.6829,37127.0
2020-03-05 15:20:00,104.37,104.47,104.11,104.39,25867.0,94.7737,94.8646,94.5377,94.7919,25867.0
2020-03-05 15:30:00,104.31,105.01,104.26,104.64,29573.0,94.7193,95.3549,94.6739,95.0189,29573.0
2020-03-05 15:40:00,104.64,104.78,104.34,104.69,44719.0,95.0189,95.146,94.7465,95.0643,44719.0
2020-03-05 15:50:00,104.62,105.17,104.59,104.97,55674.0,95.0008,95.5002,94.9735,95.3186,55674.0
2020-03-06 09:30:00,101.77,102.25,101.28,102.17,74199.0,92.4128,92.8487,91.9679,92.776,74199.0
2020-03-06 09:40:00,102.2,102.27,101.64,101.67,82007.0,92.8033,92.8668,92.2948,92.322,82007.0
2020-03-06 09:50:00,101.5,101.91,101.2,101.78,99035.0,92.1676,92.5399,91.8952,92.4219,99035.0
2020-03-06 10:00:00,101.95,102.27,101.68,101.72,82376.0,92.5763,92.8668,92.3311,92.3674,82376.0
2020-03-06 10:10:00,101.7,102.27,101.54,102.12,95539.0,92.3492,92.8668,92.2039,92.7306,95539.0
2020-03-06 10:20:00,102.13,102.94,102.01,102.89,102967.0,92.7397,93.4752,92.6307,93.4298,102967.0
2020-03-06 10:30:00,103.0,103.13,102.59,103.08,54278.0,93.5297,93.6478,93.1574,93.6024,54278.0
2020-03-06 10:40:00,102.98,103.37,102.93,103.36,32800.0,93.5115,93.8657,93.4661,93.8566,32800.0
2020-03-06 10:50:00,103.5,103.51,103.06,103.24,10722.0,93.9837,93.9928,93.5842,93.7476,10722.0
2020-03-06 11:00:00,103.24,103.39,102.72,102.75,20000.0,93.7476,93.8839,93.2755,93.3027,20000.0
2020-03-06 11:10:00,102.72,102.85,102.42,102.48,26471.0,93.2755,93.3935,93.003,93.0575,26471.0
2020-03-06 11:20:00,102.56,102.64,102.28,102.33,15003.0,93.1302,93.2028,92.8759,92.9213,15003.0
2020-03-06 11:30:00,102.39,102.68,102.32,102.54,35154.0,92.9758,93.2391,92.9122,93.112,35154.0
2020-03-06 11:40:00,102.55,102.55,102.03,102.03,11861.0,93.1211,93.1211,92.6489,92.6489,11861.0
2020-03-06 11:50:00,102.02,102.39,102.01,102.27,14423.0,92.6398,92.9758,92.6307,92.8668,14423.0
2020-03-06 12:00:00,102.21,102.21,101.82,101.9,14536.0,92.8123,92.8123,92.4582,92.5308,14536.0
2020-03-06 12:10:00,101.82,101.91,101.62,101.62,31816.0,92.4582,92.5399,92.2766,92.2766,31816.0
2020-03-06 12:20:00,101.58,101.88,101.58,101.62,41132.0,92.2403,92.5127,92.2403,92.2766,41132.0
2020-03-06 12:30:00,101.59,102.51,101.59,102.31,35694.0,92.2494,93.0848,92.2494,92.9032,35694.0
2020-03-06 12:40:00,102.3,102.61,102.28,102.29,16141.0,92.8941,93.1756,92.8759,92.885,16141.0
2020-03-06 12:50:00,102.23,102.25,102.12,102.25,4194.0,92.8305,92.8487,92.7306,92.8487,4194.0
2020-03-06 13:00:00,102.15,102.49,102.14,102.3,23508.0,92.7579,93.0666,92.7488,92.8941,23508.0
2020-03-06 13:10:00,102.39,102.44,102.15,102.3,13825.0,92.9758,93.0212,92.7579,92.8941,13825.0
2020-03-06 13:20:00,102.31,102.74,102.31,102.4,19178.0,92.9032,93.2936,92.9032,92.9849,19178.0
2020-03-06 13:30:00,102.51,102.51,102.16,102.43,7786.0,93.0848,93.0848,92.7669,93.0121,7786.0
2020-03-06 13:40:00,102.39,102.52,101.87,101.92,47117.0,92.9758,93.0938,92.5036,92.549,47117.0
2020-03-06 13:50:00,101.9,101.95,101.63,101.64,69113.0,92.5308,92.5763,92.2857,92.2948,69113.0
2020-03-06 14:00:00,101.67,101.67,101.36,101.47,15566.0,92.322,92.322,92.0405,92.1404,15566.0
2020-03-06 14:10:00,101.39,101.58,101.38,101.52,12378.0,92.0677,92.2403,92.0587,92.1858,12378.0
2020-03-06 14:20:00,101.45,101.76,101.38,101.68,43711.0,92.1222,92.4037,92.0587,92.3311,43711.0
2020-03-06 14:30:00,101.55,101.65,101.04,101.07,7935.0,92.213,92.3038,91.7499,91.7772,7935.0
2020-03-06 14:40:00,101.01,101.14,100.72,100.77,39746.0,91.7227,91.8407,91.4593,91.5047,39746.0
2020-03-06 14:50:00,100.76,100.97,100.63,100.79,12863.0,91.4957,91.6864,91.3776,91.5229,12863.0
2020-03-06 15:00:00,100.83,100.84,100.46,100.49,80959.0,91.5592,91.5683,91.2232,91.2505,80959.0
2020-03-06 15:10:00,100.67,101.32,100.6,101.31,41195.0,91.4139,92.0042,91.3504,91.9951,41195.0
2020-03-06 15:20:00,101.33,101.48,101.06,101.13,92044.0,92.0133,92.1495,91.7681,91.8316,92044.0
2020-03-06 15:30:00,101.04,102.21,101.04,101.46,36446.0,91.7499,92.8123,91.7499,92.1313,36446.0
2020-03-06 15:40:00,101.5,102.28,101.49,102.14,51266.0,92.1676,92.8759,92.1585,92.7488,51266.0
2020-03-06 15:50:00,102.34,103.2,102.33,102.78,72864.0,92.9304,93.7113,92.9213,93.3299,72864.0
2020-03-09 09:30:00,95.57,95.59,95.0,95.48,119190.0,86.7829,86.801,86.2653,86.7011,119190.0
2020-03-09 09:40:00,95.0,95.5,95.0,95.01,15362.0,86.2653,86.7193,86.2653,86.2743,15362.0
2020-03-09 09:50:00,95.18,96.1,95.0,95.81,267426.0,86.4287,87.2641,86.2653,87.0008,267426.0
2020-03-09 10:00:00,95.58,96.86,95.58,96.5,377758.0,86.7919,87.9542,86.7919,87.6273,377758.0
2020-03-09 10:10:00,96.46,96.79,96.07,96.59,35583.0,87.591,87.8907,87.2369,87.7091,35583.0
2020-03-09 10:20:00,96.63,96.69,95.96,96.41,53381.0,87.7454,87.7999,87.137,87.5456,53381.0
2020-03-09 10:30:00,96.37,96.8,96.15,96.58,61004.0,87.5093,87.8998,87.3095,87.7,61004.0
2020-03-09 10:40:00,96.52,96.7,96.07,96.14,56142.0,87.6455,87.809,87.2369,87.3004,56142.0
2020-03-09 10:50:00,96.07,96.07,95.42,95.56,39578.0,87.2369,87.2369,86.6466,86.7738,39578.0
2020-03-09 11:00:00,95.49,95.6,95.26,95.49,35360.0,86.7102,86.8101,86.5014,86.7102,35360.0
2020-03-09 11:10:00,95.48,96.27,95.48,96.12,27387.0,86.7011,87.4185,86.7011,87.2823,27387.0
2020-03-09 11:20:00,96.15,96.48,96.04,96.37,35029.0,87.3095,87.6092,87.2096,87.5093,35029.0
2020-03-09 11:30:00,96.28,96.89,96.0,96.76,39880.0,87.4276,87.9815,87.1733,87.8634,39880.0
2020-03-09 11:40:00,96.71,97.13,96.66,97.13,29698.0,87.818,88.1994,87.7726,88.1994,29698.0
2020-03-09 11:50:00,97.14,97.25,96.75,96.75,34017.0,88.2085,88.3084,87.8544,87.8544,34017.0
2020-03-09 12:00:00,96.77,97.08,96.43,97.02,24336.0,87.8725,88.154,87.5638,88.0995,24336.0
2020-03-09 12:10:00,97.07,97.15,96.52,96.55,10955.0,88.1449,88.2176,87.6455,87.6728,10955.0
2020-03-09 12:20:00,96.57,96.62,96.15,96.18,58275.0,87.6909,87.7363,87.3095,87.3368,58275.0
2020-03-09 12:30:00,96.16,96.22,95.66,95.98,26951.0,87.3186,87.3731,86.8646,87.1552,26951.0
2020-03-09 12:40:00,96.01,96.11,95.45,95.52,37938.0,87.1824,87.2732,86.6739,86.7375,37938.0
2020-03-09 12:50:00,95.55,95.74,95.45,95.62,29666.0,86.7647,86.9372,86.6739,86.8283,29666.0
2020-03-09 13:00:00,95.58,95.86,95.22,95.51,28025.0,86.7919,87.0462,86.465,86.7284,28025.0
2020-03-09 13:10:00,95.46,95.88,95.46,95.57,28265.0,86.683,87.0644,86.683,86.7829,28265.0
2020-03-09 13:20:00,95.56,95.59,95.17,95.25,10208.0,86.7738,86.801,86.4196,86.4923,10208.0
2020-03-09 13:30:00,95.1,95.12,94.61,94.61,41885.0,86.3561,86.3742,85.9111,85.9111,41885.0
2020-03-09 13:40:00,94.63,94.71,94.36,94.61,49981.0,85.9293,86.0019,85.6841,85.9111,49981.0
2020-03-09 13:50:00,94.55,94.56,94.07,94.23,24948.0,85.8566,85.8657,85.4208,85.5661,24948.0
2020-03-09 14:00:00,94.34,94.35,93.7,93.78,22001.0,85.6659,85.675,85.0848,85.1574,22001.0
2020-03-09 14:10:00,93.73,94.72,93.71,94.4,42351.0,85.112,86.011,85.0939,85.7204,42351.0
2020-03-09 14:20:00,94.46,94.55,93.86,93.87,49159.0,85.7749,85.8566,85.2301,85.2392,49159.0
2020-03-09 14:30:00,93.8,94.15,93.56,94.14,31866.0,85.1756,85.4934,84.9577,85.4843,31866.0
2020-03-09 14:40:00,94.11,94.15,93.43,93.78,106278.0,85.4571,85.4934,84.8396,85.1574,106278.0
2020-03-09 14:50:00,93.72,94.81,93.72,94.51,51049.0,85.103,86.0927,85.103,85.8203,51049.0
2020-03-09 15:00:00,94.54,94.98,94.17,94.6,31647.0,85.8476,86.2471,85.5116,85.902,31647.0
2020-03-09 15:10:00,94.61,94.72,94.26,94.54,37910.0,85.9111,86.011,85.5933,85.8476,37910.0
2020-03-09 15:20:00,94.39,95.36,94.28,94.98,32615.0,85.7114,86.5922,85.6115,86.2471,32615.0
2020-03-09 15:30:00,94.94,95.37,94.62,95.28,34670.0,86.2108,86.6012,85.9202,86.5195,34670.0
2020-03-09 15:40:00,95.33,95.5,94.95,95.32,164489.0,86.5649,86.7193,86.2199,86.5558,164489.0
2020-03-09 15:50:00,95.1,95.16,93.98,94.03,70300.0,86.3561,86.4106,85.339,85.3845,70300.0
2020-03-10 09:30:00,97.03,97.76,96.78,96.78,94544.0,88.1086,88.7715,87.8816,87.8816,94544.0
2020-03-10 09:40:00,96.7,96.74,95.94,96.17,45546.0,87.809,87.8453,87.1188,87.3277,45546.0
2020-03-10 09:50:00,96.09,96.79,96.03,96.61,18438.0,87.255,87.8907,87.2006,87.7272,18438.0
2020-03-10 10:00:00,96.62,97.22,96.49,97.21,12019.0,87.7363,88.2811,87.6183,88.2721,12019.0
2020-03-10 10:10:00,97.24,97.3,96.95,96.98,63401.0,88.2993,88.3538,88.036,88.0632,63401.0
2020-03-10 10:20:00,97.05,97.22,96.43,96.44,23861.0,88.1268,88.2811,87.5638,87.5729,23861.0
2020-03-10 10:30:00,96.47,96.47,96.06,96.16,40888.0,87.6001,87.6001,87.2278,87.3186,40888.0
2020-03-10 10:40:00,96.19,96.21,95.63,95.65,39833.0,87.3459,87.364,86.8373,86.8555,39833.0
2020-03-10 10:50:00,95.65,95.72,95.18,95.19,39280.0,86.8555,86.9191,86.4287,86.4378,39280.0
2020-03-10 11:00:00,95.26,95.67,95.07,95.58,76566.0,86.5014,86.8737,86.3288,86.7919,76566.0
2020-03-10 11:10:00,95.59,95.59,94.64,94.66,243931.0,86.801,86.801,85.9384,85.9565,243931.0
2020-03-10 11:20:00,94.73,94.73,93.72,93.72,101615.0,86.0201,86.0201,85.103,85.103,101615.0
2020-03-10 11:30:00,93.68,93.83,93.25,93.52,74158.0,85.0666,85.2028,84.6762,84.9213,74158.0
2020-03-10 11:40:00,93.65,94.45,93.41,94.43,27256.0,85.0394,85.7658,84.8215,85.7477,27256.0
2020-03-10 11:50:00,94.41,94.41,93.57,93.78,66145.0,85.7295,85.7295,84.9667,85.1574,66145.0
2020-03-10 12:00:00,93.88,94.69,93.88,94.55,37151.0,85.2482,85.9838,85.2482,85.8566,37151.0
2020-03-10 12:10:00,94.68,95.41,94.68,95.29,19626.0,85.9747,86.6376,85.9747,86.5286,19626.0
2020-03-10 12:20:00,95.2,95.2,94.71,94.78,30258.0,86.4469,86.4469,86.0019,86.0655,30258.0
2020-03-10 12:30:00,94.58,94.59,94.0,94.49,11744.0,85.8839,85.893,85.3572,85.8022,11744.0
2020-03-10 12:40:00,94.45,94.89,94.31,94.59,28354.0,85.7658,86.1654,85.6387,85.893,28354.0
2020-03-10 12:50:00,94.62,95.05,94.56,94.95,16321.0,85.9202,86.3107,85.8657,86.2199,16321.0
2020-03-10 13:00:00,94.83,95.23,94.46,95.18,27115.0,86.1109,86.4741,85.7749,86.4287,27115.0
2020-03-10 13:10:00,95.25,95.45,95.07,95.42,19919.0,86.4923,86.6739,86.3288,86.6466,19919.0
2020-03-10 13:20:00,95.51,95.65,95.11,95.28,14212.0,86.7284,86.8555,86.3652,86.5195,14212.0
2020-03-10 13:30:00,95.35,95.6,94.96,95.01,13782.0,86.5831,86.8101,86.2289,86.2743,13782.0
2020-03-10 13:40:00,95.07,95.21,94.56,94.56,77619.0,86.3288,86.456,85.8657,85.8657,77619.0
2020-03-10 13:50:00,94.67,94.69,94.26,94.43,12894.0,85.9656,85.9838,85.5933,85.7477,12894.0
2020-03-10 14:00:00,94.28,94.68,94.16,94.67,12877.0,85.6115,85.9747,85.5025,85.9656,12877.0
2020-03-10 14:10:00,94.59,95.11,94.58,94.99,14199.0,85.893,86.3652,85.8839,86.2562,14199.0
2020-03-10 14:20:00,95.27,95.35,94.71,95.35,20248.0,86.5104,86.5831,86.0019,86.5831,20248.0
2020-03-10 14:30:00,95.18,95.84,95.14,95.67,35747.0,86.4287,87.028,86.3924,86.8737,35747.0
2020-03-10 14:40:00,95.69,96.92,95.69,96.92,73431.0,86.8918,88.0087,86.8918,88.0087,73431.0
2020-03-10 14:50:00,96.83,96.83,96.17,96.49,67890.0,87.927,87.927,87.3277,87.6183,67890.0
2020-03-10 15:00:00,96.61,97.14,96.49,96.83,45125.0,87.7272,88.2085,87.6183,87.927,45125.0
2020-03-10 15:10:00,96.91,97.72,96.83,97.72,144884.0,87.9997,88.7352,87.927,88.7352,144884.0
2020-03-10 15:20:00,97.56,97.89,97.15,97.26,58635.0,88.5899,88.8895,88.2176,88.3175,58635.0
2020-03-10 15:30:00,97.24,97.65,96.85,97.55,143457.0,88.2993,88.6716,87.9452,88.5808,143457.0
2020-03-10 15:40:00,97.59,97.82,97.34,97.81,58579.0,88.6171,88.826,88.3901,88.8169,58579.0
2020-03-10 15:50:00,97.88,98.49,97.87,98.49,94066.0,88.8805,89.4344,88.8714,89.4344,94066.0
2020-03-11 09:30:00,95.65,96.09,95.27,95.62,45088.0,86.8555,87.255,86.5104,86.8283,45088.0
2020-03-11 09:40:00,95.3,95.61,95.12,95.31,124653.0,86.5377,86.8192,86.3742,86.5468,124653.0
2020-03-11 09:50:00,95.06,95.56,94.96,95.32,9828.0,86.3197,86.7738,86.2289,86.5558,9828.0
2020-03-11 10:00:00,95.24,95.68,95.21,95.58,12154.0,86.4832,86.8827,86.456,86.7919,12154.0
2020-03-11 10:10:00,95.74,95.77,95.39,95.44,11072.0,86.9372,86.9645,86.6194,86.6648,11072.0
2020-03-11 10:20:00,95.41,95.41,94.69,94.78,68585.0,86.6376,86.6376,85.9838,86.0655,68585.0
2020-03-11 10:30:00,94.72,95.08,94.58,94.8,12939.0,86.011,86.3379,85.8839,86.0837,12939.0
2020-03-11 10:40:00,94.8,95.04,94.47,94.47,27757.0,86.0837,86.3016,85.784,85.784,27757.0
2020-03-11 10:50:00,94.52,94.79,94.25,94.72,26089.0,85.8294,86.0746,85.5842,86.011,26089.0
2020-03-11 11:00:00,94.71,94.95,94.37,94.67,45612.0,86.0019,86.2199,85.6932,85.9656,45612.0
2020-03-11 11:10:00,94.65,94.74,94.08,94.12,39788.0,85.9474,86.0292,85.4299,85.4662,39788.0
2020-03-11 11:20:00,94.12,94.2,93.81,93.93,86414.0,85.4662,85.5388,85.1847,85.2936,86414.0
2020-03-11 11:30:00,93.98,94.58,93.9,94.58,15067.0,85.339,85.8839,85.2664,85.8839,15067.0
2020-03-11 11:40:00,94.5,94.5,93.97,94.18,18129.0,85.8112,85.8112,85.33,85.5207,18129.0
2020-03-11 11:50:00,94.47,94.52,94.12,94.42,31181.0,85.784,85.8294,85.4662,85.7386,31181.0
2020-03-11 12:00:00,94.35,94.85,94.17,94.78,26546.0,85.675,86.1291,85.5116,86.0655,26546.0
2020-03-11 12:10:00,94.8,95.43,94.8,95.28,28786.0,86.0837,86.6557,86.0837,86.5195,28786.0
2020-03-11 12:20:00,95.33,95.37,94.54,94.55,21782.0,86.5649,86.6012,85.8476,85.8566,21782.0
2020-03-11 12:30:00,94.51,94.59,93.97,93.97,18748.0,85.8203,85.893,85.33,85.33,18748.0
2020-03-11 12:40:00,94.05,94.09,93.63,93.84,68632.0,85.4026,85.4389,85.0212,85.2119,68632.0
2020-03-11 12:50:00,93.84,94.14,93.65,93.98,56339.0,85.2119,85.4843,85.0394,85.339,56339.0
2020-03-11 13:00:00,93.87,93.87,93.4,93.42,43951.0,85.2392,85.2392,84.8124,84.8305,43951.0
2020-03-11 13:10:00,93.42,93.77,93.42,93.69,32598.0,84.8305,85.1484,84.8305,85.0757,32598.0
2020-03-11 13:20:00,93.67,94.07,93.54,93.92,376889.0,85.0576,85.4208,84.9395,85.2846,376889.0
2020-03-11 13:30:00,93.94,94.12,93.63,93.74,26184.0,85.3027,85.4662,85.0212,85.1211,26184.0
2020-03-11 13:40:00,93.65,93.85,93.37,93.73,43906.0,85.0394,85.221,84.7851,85.112,43906.0
2020-03-11 13:50:00,93.74,93.95,93.45,93.85,77591.0,85.1211,85.3118,84.8578,85.221,77591.0
2020-03-11 14:00:00,93.81,93.87,93.27,93.31,38506.0,85.1847,85.2392,84.6943,84.7307,38506.0
2020-03-11 14:10:00,93.35,93.4,93.11,93.11,35832.0,84.767,84.8124,84.549,84.549,35832.0
2020-03-11 14:20:00,93.15,93.26,92.98,93.07,106559.0,84.5854,84.6852,84.431,84.5127,106559.0
2020-03-11 14:30:00,93.08,93.52,93.03,93.44,52871.0,84.5218,84.9213,84.4764,84.8487,52871.0
2020-03-11 14:40:00,93.41,93.77,93.13,93.13,40095.0,84.8215,85.1484,84.5672,84.5672,40095.0
2020-03-11 14:50:00,93.14,93.34,92.88,92.98,36463.0,84.5763,84.7579,84.3402,84.431,36463.0
2020-03-11 15:00:00,92.97,93.14,92.14,92.24,145953.0,84.4219,84.5763,83.6682,83.759,145953.0
2020-03-11 15:10:00,92.22,92.49,92.01,92.32,107266.0,83.7409,83.986,83.5502,83.8317,107266.0
2020-03-11 15:20:00,92.39,92.68,92.0,92.61,305040.0,83.8952,84.1586,83.5411,84.095,305040.0
2020-03-11 15:30:00,92.57,93.49,92.5,93.49,88937.0,84.0587,84.8941,83.9951,84.8941,88937.0
2020-03-11 15:40:00,93.43,93.64,93.04,93.44,283516.0,84.8396,85.0303,84.4855,84.8487,283516.0
2020-03-11 15:50:00,93.31,93.67,92.71,93.09,151433.0,84.7307,85.0576,84.1858,84.5309,151433.0
2020-03-12 09:30:00,86.69,87.46,86.0,86.24,135602.0,78.7193,79.4185,78.0928,78.3107,135602.0
2020-03-12 09:40:00,86.24,86.24,86.24,86.24,0.0,78.3107,78.3107,78.3107,78.3107,0.0
2020-03-12 09:50:00,82.73,87.36,82.73,87.25,214480.0,75.1234,79.3277,75.1234,79.2278,214480.0
2020-03-12 10:00:00,87.0,87.02,85.15,85.65,257034.0,79.0008,79.019,77.3209,77.7749,257034.0
2020-03-12 10:10:00,85.97,86.76,85.15,85.9,71428.0,78.0655,78.7829,77.3209,78.002,71428.0
2020-03-12 10:20:00,85.66,86.5,85.25,86.24,39814.0,77.784,78.5468,77.4117,78.3107,39814.0
2020-03-12 10:30:00,86.13,86.78,85.98,86.51,46335.0,78.2108,78.8011,78.0746,78.5559,46335.0
2020-03-12 10:40:00,86.45,86.83,86.16,86.59,43717.0,78.5014,78.8465,78.2381,78.6285,43717.0
2020-03-12 10:50:00,86.56,87.06,86.48,86.9,33787.0,78.6013,79.0553,78.5286,78.91,33787.0
2020-03-12 11:00:00,86.79,86.79,85.9,85.9,49339.0,78.8101,78.8101,78.002,78.002,49339.0
2020-03-12 11:10:00,85.91,86.0,85.36,85.49,26325.0,78.011,78.0928,77.5116,77.6297,26325.0
2020-03-12 11:20:00,85.46,85.89,85.31,85.74,34296.0,77.6024,77.9929,77.4662,77.8567,34296.0
2020-03-12 11:30:00,85.73,86.05,85.18,85.3,120030.0,77.8476,78.1382,77.3482,77.4571,120030.0
2020-03-12 11:40:00,85.34,85.37,84.95,84.96,74026.0,77.4935,77.5207,77.1393,77.1484,74026.0
2020-03-12 11:50:00,84.97,85.17,84.55,85.03,81336.0,77.1575,77.3391,76.7761,77.212,81336.0
2020-03-12 12:00:00,84.96,85.15,84.76,84.77,27164.0,77.1484,77.3209,76.9668,76.9759,27164.0
2020-03-12 12:10:00,84.66,85.04,84.37,84.72,46046.0,76.876,77.221,76.6126,76.9305,46046.0
2020-03-12 12:20:00,84.84,85.6,84.7,85.5,52822.0,77.0394,77.7295,76.9123,77.6387,52822.0
2020-03-12 12:30:00,85.34,85.34,84.78,85.02,29827.0,77.4935,77.4935,76.9849,77.2029,29827.0
2020-03-12 12:40:00,84.93,85.01,84.54,84.64,23423.0,77.1211,77.1938,76.767,76.8578,23423.0
2020-03-12 12:50:00,84.53,87.9,84.53,87.54,67828.0,76.7579,79.8181,76.7579,79.4912,67828.0
2020-03-12 13:00:00,87.47,89.69,86.91,88.85,102280.0,79.4276,81.4435,78.9191,80.6807,102280.0
2020-03-12 13:10:00,88.75,89.05,86.92,86.95,134251.0,80.5899,80.8623,78.9282,78.9554,134251.0
2020-03-12 13:20:00,86.87,87.27,86.58,86.92,27081.0,78.8828,79.246,78.6194,78.9282,27081.0
2020-03-12 13:30:00,86.88,87.17,85.38,85.54,28745.0,78.8919,79.1552,77.5298,77.6751,28745.0
2020-03-12 13:40:00,85.38,86.22,85.26,86.0,34280.0,77.5298,78.2925,77.4208,78.0928,34280.0
2020-03-12 13:50:00,86.05,86.45,85.75,86.44,54951.0,78.1382,78.5014,77.8658,78.4923,54951.0
2020-03-12 14:00:00,86.55,86.55,85.8,86.03,94430.0,78.5922,78.5922,77.9112,78.12,94430.0
2020-03-12 14:10:00,86.0,86.0,85.23,85.25,72903.0,78.0928,78.0928,77.3936,77.4117,72903.0
2020-03-12 14:20:00,85.34,85.57,85.03,85.42,81827.0,77.4935,77.7023,77.212,77.5661,81827.0
2020-03-12 14:30:00,85.26,85.42,84.81,84.92,39489.0,77.4208,77.5661,77.0122,77.1121,39489.0
2020-03-12 14:40:00,84.92,85.73,84.88,85.72,36854.0,77.1121,77.8476,77.0757,77.8385,36854.0
2020-03-12 14:50:00,85.79,85.97,84.81,84.89,66020.0,77.9021,78.0655,77.0122,77.0848,66020.0
2020-03-12 15:00:00,84.82,85.27,84.6,85.09,93780.0,77.0213,77.4299,76.8215,77.2664,93780.0
2020-03-12 15:10:00,85.19,85.63,84.65,84.82,140754.0,77.3572,77.7568,76.8669,77.0213,140754.0
2020-03-12 15:20:00,84.82,84.85,84.41,84.45,105502.0,77.0213,77.0485,76.649,76.6853,105502.0
2020-03-12 15:30:00,84.45,84.81,84.3,84.59,87200.0,76.6853,77.0122,76.5491,76.8124,87200.0
2020-03-12 15:40:00,84.52,85.11,84.39,84.93,109805.0,76.7488,77.2846,76.6308,77.1211,109805.0
2020-03-12 15:50:00,85.0,85.49,83.64,83.69,212127.0,77.1847,77.6297,75.9498,75.9952,212127.0
2020-03-13 09:30:00,88.52,89.69,87.49,87.57,144722.0,80.3811,81.4435,79.4458,79.5184,144722.0
2020-03-13 09:40:00,87.17,87.6,86.53,87.25,58553.0,79.1552,79.5457,78.574,79.2278,58553.0
2020-03-13 09:50:00,87.09,87.25,85.76,85.93,151363.0,79.0825,79.2278,77.8748,78.0292,151363.0
2020-03-13 10:00:00,85.96,86.93,85.93,86.64,53626.0,78.0564,78.9373,78.0292,78.6739,53626.0
2020-03-13 10:10:00,86.43,87.44,86.23,87.37,37721.0,78.4832,79.4004,78.3016,79.3368,37721.0
2020-03-13 10:20:00,87.52,87.85,87.03,87.03,33382.0,79.473,79.7727,79.0281,79.0281,33382.0
2020-03-13 10:30:00,87.2,87.21,86.52,86.65,24589.0,79.1824,79.1915,78.565,78.683,24589.0
2020-03-13 10:40:00,86.67,86.76,86.28,86.33,25357.0,78.7012,78.7829,78.347,78.3924,25357.0
2020-03-13 10:50:00,86.41,86.48,85.4,85.5,165129.0,78.4651,78.5286,77.5479,77.6387,165129.0
2020-03-13 11:00:00,85.5,86.0,85.46,85.87,31154.0,77.6387,78.0928,77.6024,77.9747,31154.0
2020-03-13 11:10:00,85.87,86.15,85.42,85.49,69855.0,77.9747,78.229,77.5661,77.6297,69855.0
2020-03-13 11:20:00,85.74,85.91,84.77,84.77,203482.0,77.8567,78.011,76.9759,76.9759,203482.0
2020-03-13 11:30:00,84.65,84.93,83.98,84.25,71212.0,76.8669,77.1211,76.2585,76.5037,71212.0
2020-03-13 11:40:00,84.19,84.19,83.47,83.7,98946.0,76.4492,76.4492,75.7954,76.0042,98946.0
2020-03-13 11:50:00,83.57,84.75,83.57,84.63,25027.0,75.8862,76.9577,75.8862,76.8487,25027.0
2020-03-13 12:00:00,84.63,84.75,83.87,84.27,11565.0,76.8487,76.9577,76.1586,76.5218,11565.0
2020-03-13 12:10:00,84.35,84.62,84.08,84.54,25000.0,76.5945,76.8397,76.3493,76.767,25000.0
2020-03-13 12:20:00,84.67,84.7,84.25,84.5,49847.0,76.8851,76.9123,76.5037,76.7307,49847.0
2020-03-13 12:30:00,84.39,85.38,84.38,85.32,27828.0,76.6308,77.5298,76.6217,77.4753,27828.0
2020-03-13 12:40:00,85.22,86.0,85.18,85.8,20706.0,77.3845,78.0928,77.3482,77.9112,20706.0
2020-03-13 12:50:00,85.98,86.25,85.51,85.53,46907.0,78.0746,78.3198,77.6478,77.666,46907.0
2020-03-13 13:00:00,85.5,85.79,85.11,85.44,20030.0,77.6387,77.9021,77.2846,77.5843,20030.0
2020-03-13 13:10:00,85.23,85.86,85.06,85.83,31244.0,77.3936,77.9656,77.2392,77.9384,31244.0
2020-03-13 13:20:00,86.01,86.71,86.01,86.6,27888.0,78.1018,78.7375,78.1018,78.6376,27888.0
2020-03-13 13:30:00,86.72,86.99,86.1,86.38,18721.0,78.7466,78.9917,78.1836,78.4378,18721.0
2020-03-13 13:40:00,86.37,87.01,86.32,86.99,18954.0,78.4287,79.0099,78.3833,78.9917,18954.0
2020-03-13 13:50:00,87.06,87.27,86.78,87.08,16490.0,79.0553,79.246,78.8011,79.0735,16490.0
2020-03-13 14:00:00,86.9,86.92,85.67,85.87,34585.0,78.91,78.9282,77.7931,77.9747,34585.0
2020-03-13 14:10:00,85.95,86.39,85.94,86.04,42676.0,78.0474,78.4469,78.0383,78.1291,42676.0
2020-03-13 14:20:00,86.18,86.26,85.82,85.83,46826.0,78.2562,78.3289,77.9293,77.9384,46826.0
2020-03-13 14:30:00,85.95,85.95,85.32,85.37,110906.0,78.0474,78.0474,77.4753,77.5207,110906.0
2020-03-13 14:40:00,85.38,86.31,85.19,85.81,72757.0,77.5298,78.3743,77.3572,77.9202,72757.0
2020-03-13 14:50:00,85.92,86.32,85.76,86.25,26677.0,78.0201,78.3833,77.8748,78.3198,26677.0
2020-03-13 15:00:00,86.15,86.86,86.11,86.4,53505.0,78.229,78.8737,78.1927,78.456,53505.0
2020-03-13 15:10:00,86.48,86.82,85.98,86.66,70960.0,78.5286,78.8374,78.0746,78.6921,70960.0
2020-03-13 15:20:00,86.48,87.04,86.4,87.02,86209.0,78.5286,79.0371,78.456,79.019,86209.0
2020-03-13 15:30:00,87.07,87.1,85.1,86.71,29598.0,79.0644,79.0916,77.2755,78.7375,29598.0
2020-03-13 15:40:00,86.64,88.41,86.52,88.38,84582.0,78.6739,80.2812,78.565,80.2539,84582.0
2020-03-13 15:50:00,88.45,90.53,88.33,90.41,174804.0,80.3175,82.2063,80.2085,82.0973,174804.0
2020-03-16 09:30:00,80.69,80.94,80.5,80.94,60189.0,73.271,73.498,73.0985,73.498,60189.0
2020-03-16 09:40:00,78.9,80.93,78.9,80.91,82482.0,71.6456,73.4889,71.6456,73.4708,82482.0
2020-03-16 09:50:00,80.66,82.53,79.97,81.79,151596.0,73.2438,74.9418,72.6172,74.2699,151596.0
2020-03-16 10:00:00,81.79,81.96,80.23,81.5,196460.0,74.2699,74.4242,72.8533,74.0065,196460.0
2020-03-16 10:10:00,81.48,81.78,81.06,81.2,79128.0,73.9884,74.2608,73.607,73.7341,79128.0
2020-03-16 10:20:00,80.99,82.0,80.75,81.54,81655.0,73.5434,74.4605,73.3255,74.0428,81655.0
2020-03-16 10:30:00,81.81,83.16,81.4,83.16,69605.0,74.288,75.5139,73.9157,75.5139,69605.0
2020-03-16 10:40:00,83.06,84.0,83.02,83.44,45154.0,75.4231,76.2767,75.3868,75.7681,45154.0
2020-03-16 10:50:00,83.37,83.5,82.74,83.08,39832.0,75.7046,75.8226,75.1325,75.4412,39832.0
2020-03-16 11:00:00,83.25,83.75,82.83,83.66,24999.0,75.5956,76.0496,75.2142,75.9679,24999.0
2020-03-16 11:10:00,83.7,85.0,83.69,85.0,27602.0,76.0042,77.1847,75.9952,77.1847,27602.0
2020-03-16 11:20:00,84.91,85.33,84.6,84.98,22218.0,77.103,77.4844,76.8215,77.1666,22218.0
2020-03-16 11:30:00,84.94,85.05,84.0,84.5,40560.0,77.1302,77.2301,76.2767,76.7307,40560.0
2020-03-16 11:40:00,84.45,84.51,83.44,83.79,21473.0,76.6853,76.7398,75.7681,76.086,21473.0
2020-03-16 11:50:00,83.89,84.27,83.54,84.27,18813.0,76.1768,76.5218,75.859,76.5218,18813.0
2020-03-16 12:00:00,84.17,84.46,83.92,84.12,28206.0,76.431,76.6944,76.204,76.3856,28206.0
2020-03-16 12:10:00,84.03,84.23,83.12,83.12,15983.0,76.3039,76.4855,75.4776,75.4776,15983.0
2020-03-16 12:20:00,83.07,83.68,83.02,83.32,43995.0,75.4322,75.9861,75.3868,75.6592,43995.0
2020-03-16 12:30:00,83.53,83.72,83.25,83.25,8038.0,75.8499,76.0224,75.5956,75.5956,8038.0
2020-03-16 12:40:00,83.54,83.55,82.86,82.86,14572.0,75.859,75.868,75.2415,75.2415,14572.0
2020-03-16 12:50:00,82.7,82.8,82.09,82.65,23419.0,75.0962,75.187,74.5423,75.0508,23419.0
2020-03-16 13:00:00,82.2,82.94,82.18,82.43,49013.0,74.6422,75.3141,74.624,74.851,49013.0
2020-03-16 13:10:00,82.41,83.25,82.4,82.73,34330.0,74.8328,75.5956,74.8238,75.1234,34330.0
2020-03-16 13:20:00,82.63,82.95,82.34,82.49,18785.0,75.0326,75.3232,74.7693,74.9055,18785.0
2020-03-16 13:30:00,82.41,82.42,81.5,81.83,21063.0,74.8328,74.8419,74.0065,74.3062,21063.0
2020-03-16 13:40:00,81.81,82.19,81.57,82.0,20932.0,74.288,74.6331,74.0701,74.4605,20932.0
2020-03-16 13:50:00,82.19,82.3,81.74,81.92,57308.0,74.6331,74.733,74.2245,74.3879,57308.0
2020-03-16 14:00:00,81.84,81.84,81.18,81.48,57487.0,74.3153,74.3153,73.7159,73.9884,57487.0
2020-03-16 14:10:00,81.44,81.7,81.23,81.27,116330.0,73.952,74.1881,73.7613,73.7977,116330.0
2020-03-16 14:20:00,81.3,81.57,81.0,81.46,111893.0,73.8249,74.0701,73.5525,73.9702,111893.0
2020-03-16 14:30:00,81.63,83.0,81.32,82.33,130756.0,74.1246,75.3686,73.8431,74.7602,130756.0
2020-03-16 14:40:00,82.23,82.23,81.66,81.83,32919.0,74.6694,74.6694,74.1518,74.3062,32919.0
2020-03-16 14:50:00,81.91,82.69,81.72,82.44,74720.0,74.3788,75.0871,74.2063,74.8601,74720.0
2020-03-16 15:00:00,82.44,82.88,82.15,82.31,77138.0,74.8601,75.2596,74.5968,74.742,77138.0
2020-03-16 15:10:00,82.22,82.46,81.92,82.09,39270.0,74.6603,74.8783,74.3879,74.5423,39270.0
2020-03-16 15:20:00,82.24,82.24,81.43,81.49,149037.0,74.6785,74.6785,73.943,73.9974,149037.0
2020-03-16 15:30:00,81.43,81.43,80.25,80.39,310822.0,73.943,73.943,72.8714,72.9986,310822.0
2020-03-16 15:40:00,80.43,81.36,80.24,80.88,225034.0,73.0349,73.8794,72.8624,73.4435,225034.0
2020-03-16 15:50:00,80.85,80.9,79.37,79.63,530184.0,73.4163,73.4617,72.0724,72.3085,530184.0
2020-03-17 09:30:00,81.07,82.21,80.18,80.21,54884.0,73.6161,74.6512,72.8079,72.8351,54884.0
2020-03-17 09:40:00,80.08,80.39,79.28,80.0,39834.0,72.7171,72.9986,71.9906,72.6444,39834.0
2020-03-17 09:50:00,79.64,79.78,78.6,78.61,39966.0,72.3175,72.4447,71.3732,71.3822,39966.0
2020-03-17 10:00:00,78.53,80.06,78.27,79.95,75454.0,71.3096,72.6989,71.0735,72.599,75454.0
2020-03-17 10:10:00,79.77,80.34,79.47,79.78,35103.0,72.4356,72.9532,72.1632,72.4447,35103.0
2020-03-17 10:20:00,79.97,80.57,79.6,80.37,48825.0,72.6172,73.162,72.2812,72.9804,48825.0
2020-03-17 10:30:00,80.45,80.6,79.73,79.93,41581.0,73.0531,73.1893,72.3993,72.5809,41581.0
2020-03-17 10:40:00,80.0,80.98,79.76,80.63,27079.0,72.6444,73.5343,72.4265,73.2165,27079.0
2020-03-17 10:50:00,80.55,80.85,80.07,80.85,16265.0,73.1439,73.4163,72.708,73.4163,16265.0
2020-03-17 11:00:00,80.98,81.41,80.64,81.36,74236.0,73.5343,73.9248,73.2256,73.8794,74236.0
2020-03-17 11:10:00,81.51,82.68,81.51,82.67,87187.0,74.0156,75.078,74.0156,75.0689,87187.0
2020-03-17 11:20:00,82.55,82.73,82.04,82.35,30905.0,74.96,75.1234,74.4969,74.7784,30905.0
2020-03-17 11:30:00,82.38,83.0,81.98,81.98,22570.0,74.8056,75.3686,74.4424,74.4424,22570.0
2020-03-17 11:40:00,82.01,82.85,81.98,82.65,24447.0,74.4696,75.2324,74.4424,75.0508,24447.0
2020-03-17 11:50:00,82.71,83.18,82.66,83.07,100658.0,75.1053,75.5321,75.0599,75.4322,100658.0
2020-03-17 12:00:00,83.21,84.44,82.98,84.43,86230.0,75.5593,76.6762,75.3504,76.6671,86230.0
2020-03-17 12:10:00,84.38,84.88,83.74,84.14,142355.0,76.6217,77.0757,76.0406,76.4038,142355.0
2020-03-17 12:20:00,83.96,84.07,82.94,82.99,132217.0,76.2403,76.3402,75.3141,75.3595,132217.0
2020-03-17 12:30:00,82.96,83.23,82.48,82.74,87290.0,75.3323,75.5775,74.8964,75.1325,87290.0
2020-03-17 12:40:00,82.67,82.73,82.31,82.48,62241.0,75.0689,75.1234,74.742,74.8964,62241.0
2020-03-17 12:50:00,82.38,82.4,81.93,82.4,86102.0,74.8056,74.8238,74.397,74.8238,86102.0
2020-03-17 13:00:00,82.42,82.83,81.86,82.0,44787.0,74.8419,75.2142,74.3334,74.4605,44787.0
2020-03-17 13:10:00,81.91,81.91,81.02,81.5,162497.0,74.3788,74.3788,73.5707,74.0065,162497.0
2020-03-17 13:20:00,81.46,81.75,81.22,81.54,35445.0,73.9702,74.2335,73.7523,74.0428,35445.0
2020-03-17 13:30:00,81.54,82.04,81.24,82.03,92723.0,74.0428,74.4969,73.7704,74.4878,92723.0
2020-03-17 13:40:00,82.15,82.6,82.09,82.56,74723.0,74.5968,75.0054,74.5423,74.9691,74723.0
2020-03-17 13:50:00,82.68,82.69,82.18,82.37,45142.0,75.078,75.0871,74.624,74.7965,45142.0
2020-03-17 14:00:00,82.38,83.14,81.95,83.12,45353.0,74.8056,75.4957,74.4151,75.4776,45353.0
2020-03-17 14:10:00,83.19,83.78,82.97,83.78,53551.0,75.5411,76.0769,75.3414,76.0769,53551.0
2020-03-17 14:20:00,83.66,83.88,82.87,83.49,132570.0,75.9679,76.1677,75.2506,75.8135,132570.0
2020-03-17 14:30:00,83.81,84.35,83.57,83.96,39118.0,76.1041,76.5945,75.8862,76.2403,39118.0
2020-03-17 14:40:00,83.97,84.26,83.0,83.04,252709.0,76.2494,76.5128,75.3686,75.4049,252709.0
2020-03-17 14:50:00,83.0,83.2,82.52,83.01,203979.0,75.3686,75.5502,74.9327,75.3777,203979.0
2020-03-17 15:00:00,83.0,83.12,82.0,82.67,164379.0,75.3686,75.4776,74.4605,75.0689,164379.0
2020-03-17 15:10:00,82.91,82.95,82.36,82.65,152065.0,75.2869,75.3232,74.7874,75.0508,152065.0
2020-03-17 15:20:00,82.53,82.83,81.89,81.95,110049.0,74.9418,75.2142,74.3607,74.4151,110049.0
2020-03-17 15:30:00,81.96,83.01,81.96,82.96,71953.0,74.4242,75.3777,74.4242,75.3323,71953.0
2020-03-17 15:40:00,83.04,83.87,82.96,83.33,162495.0,75.4049,76.1586,75.3323,75.6683,162495.0
2020-03-17 15:50:00,83.61,84.42,82.95,84.42,192323.0,75.9225,76.658,75.3232,76.658,192323.0
2020-03-18 09:30:00,78.58,80.09,78.5,78.6,119701.0,71.355,72.7262,71.2824,71.3732,119701.0
2020-03-18 09:40:00,78.51,79.32,78.5,78.52,50566.0,71.2914,72.027,71.2824,71.3005,50566.0
2020-03-18 09:50:00,78.5,80.41,78.44,79.73,69900.0,71.2824,73.0167,71.2279,72.3993,69900.0
2020-03-18 10:00:00,79.85,80.68,79.55,79.76,52225.0,72.5082,73.2619,72.2358,72.4265,52225.0
2020-03-18 10:10:00,79.77,80.34,79.64,79.65,36580.0,72.4356,72.9532,72.3175,72.3266,36580.0
2020-03-18 10:20:00,79.73,80.0,79.17,80.0,44432.0,72.3993,72.6444,71.8907,72.6444,44432.0
2020-03-18 10:30:00,79.94,80.13,79.5,79.7,37402.0,72.59,72.7625,72.1904,72.372,37402.0
2020-03-18 10:40:00,79.86,80.21,79.16,79.34,35188.0,72.5173,72.8351,71.8817,72.0451,35188.0
2020-03-18 10:50:00,79.17,79.44,78.44,78.65,43368.0,71.8907,72.1359,71.2279,71.4186,43368.0
2020-03-18 11:00:00,78.47,78.73,78.09,78.09,25689.0,71.2551,71.4912,70.91,70.91,25689.0
2020-03-18 11:10:00,78.09,78.16,77.37,77.64,66052.0,70.91,70.9736,70.2562,70.5014,66052.0
2020-03-18 11:20:00,77.66,78.24,77.54,77.71,91505.0,70.5196,71.0463,70.4106,70.565,91505.0
2020-03-18 11:30:00,77.71,78.24,77.5,77.69,34464.0,70.565,71.0463,70.3743,70.5468,34464.0
2020-03-18 11:40:00,77.65,78.16,77.22,78.1,28613.0,70.5105,70.9736,70.12,70.9191,28613.0
2020-03-18 11:50:00,78.1,78.88,78.1,78.75,14550.0,70.9191,71.6274,70.9191,71.5094,14550.0
2020-03-18 12:00:00,78.71,78.79,78.02,78.4,29577.0,71.473,71.5457,70.8465,71.1915,29577.0
2020-03-18 12:10:00,78.5,78.7,77.42,77.53,33274.0,71.2824,71.464,70.3017,70.4015,33274.0
2020-03-18 12:20:00,77.46,78.0,77.45,77.93,56755.0,70.338,70.8283,70.3289,70.7648,56755.0
2020-03-18 12:30:00,77.86,77.86,77.12,77.23,61643.0,70.7012,70.7012,70.0292,70.1291,61643.0
2020-03-18 12:40:00,77.32,77.62,77.03,77.09,90254.0,70.2108,70.4833,69.9475,70.002,90254.0
2020-03-18 12:50:00,77.07,77.34,76.83,76.9,149154.0,69.9838,70.229,69.7659,69.8295,149154.0
2020-03-18 13:00:00,76.9,76.9,76.9,76.9,0.0,69.8295,69.8295,69.8295,69.8295,0.0
2020-03-18 13:10:00,75.24,77.0,75.24,76.39,123153.0,68.3221,69.9203,68.3221,69.3664,123153.0
2020-03-18 13:20:00,76.46,76.7,75.59,75.7,48156.0,69.4299,69.6479,68.6399,68.7398,48156.0
2020-03-18 13:30:00,75.78,76.19,74.77,75.95,115031.0,68.8124,69.1847,67.8953,68.9668,115031.0
2020-03-18 13:40:00,75.97,76.6,75.52,76.02,55277.0,68.985,69.557,68.5763,69.0304,55277.0
2020-03-18 13:50:00,76.03,76.14,75.09,75.5,38964.0,69.0395,69.1393,68.1859,68.5582,38964.0
2020-03-18 14:00:00,75.56,75.84,75.02,75.29,111111.0,68.6127,68.8669,68.1223,68.3675,111111.0
2020-03-18 14:10:00,75.04,75.27,74.55,74.55,59911.0,68.1405,68.3493,67.6955,67.6955,59911.0
2020-03-18 14:20:00,74.55,74.79,74.12,74.6,58807.0,67.6955,67.9135,67.3051,67.7409,58807.0
2020-03-18 14:30:00,74.41,75.73,74.24,75.56,68796.0,67.5684,68.767,67.414,68.6127,68796.0
2020-03-18 14:40:00,75.52,75.81,74.97,75.12,101540.0,68.5763,68.8397,68.0769,68.2131,101540.0
2020-03-18 14:50:00,75.2,76.55,75.06,76.45,95070.0,68.2858,69.5116,68.1586,69.4208,95070.0
2020-03-18 15:00:00,76.53,76.66,75.76,76.39,70606.0,69.4935,69.6115,68.7943,69.3664,70606.0
2020-03-18 15:10:00,76.42,77.3,76.23,76.53,102269.0,69.3936,70.1927,69.2211,69.4935,102269.0
2020-03-18 15:20:00,76.5,76.5,75.7,75.72,63773.0,69.4662,69.4662,68.7398,68.758,63773.0
2020-03-18 15:30:00,75.68,76.53,75.3,75.39,86243.0,68.7216,69.4935,68.3766,68.4583,86243.0
2020-03-18 15:40:00,75.45,76.78,75.44,76.78,93974.0,68.5128,69.7205,68.5037,69.7205,93974.0
2020-03-18 15:50:00,76.67,79.01,76.34,78.59,114522.0,69.6206,71.7455,69.321,71.3641,114522.0
2020-03-19 09:30:00,77.77,78.01,76.0,76.0,111636.0,70.6195,70.8374,69.0122,69.0122,111636.0
2020-03-19 09:40:00,76.11,76.11,75.02,75.66,62233.0,69.1121,69.1121,68.1223,68.7035,62233.0
2020-03-19 09:50:00,75.78,77.33,75.77,77.33,29764.0,68.8124,70.2199,68.8034,70.2199,29764.0
2020-03-19 10:00:00,76.95,78.16,76.65,78.16,51137.0,69.8749,70.9736,69.6024,70.9736,51137.0
2020-03-19 10:10:00,77.99,79.23,77.99,78.5,23409.0,70.8192,71.9452,70.8192,71.2824,23409.0
2020-03-19 10:20:00,78.59,79.1,77.88,78.98,40080.0,71.3641,71.8272,70.7194,71.7182,40080.0
2020-03-19 10:30:00,79.0,79.46,77.82,77.92,40023.0,71.7364,72.1541,70.6649,70.7557,40023.0
2020-03-19 10:40:00,78.2,78.43,77.86,77.89,38781.0,71.0099,71.2188,70.7012,70.7284,38781.0
2020-03-19 10:50:00,77.84,78.52,77.64,77.97,47523.0,70.683,71.3005,70.5014,70.8011,47523.0
2020-03-19 11:00:00,77.89,78.4,77.81,77.93,31687.0,70.7284,71.1915,70.6558,70.7648,31687.0
2020-03-19 11:10:00,78.05,78.7,77.68,78.53,41964.0,70.8737,71.464,70.5377,71.3096,41964.0
2020-03-19 11:20:00,78.42,79.9,78.42,79.89,45172.0,71.2097,72.5536,71.2097,72.5445,45172.0
2020-03-19 11:30:00,79.73,80.37,79.09,79.83,67209.0,72.3993,72.9804,71.8181,72.4901,67209.0
2020-03-19 11:40:00,79.72,80.2,79.45,80.0,64399.0,72.3902,72.826,72.145,72.6444,64399.0
2020-03-19 11:50:00,80.14,80.3,79.23,79.41,38522.0,72.7716,72.9169,71.9452,72.1087,38522.0
2020-03-19 12:00:00,79.26,79.44,78.48,78.68,48064.0,71.9725,72.1359,71.2642,71.4458,48064.0
2020-03-19 12:10:00,78.65,78.65,78.08,78.25,54426.0,71.4186,71.4186,70.901,71.0553,54426.0
2020-03-19 12:20:00,78.4,78.65,77.6,78.27,79322.0,71.1915,71.4186,70.4651,71.0735,79322.0
2020-03-19 12:30:00,78.15,78.28,77.49,78.07,58425.0,70.9645,71.0826,70.3652,70.8919,58425.0
2020-03-19 12:40:00,77.99,78.85,77.93,78.59,42048.0,70.8192,71.6002,70.7648,71.3641,42048.0
2020-03-19 12:50:00,78.54,79.14,78.45,78.57,52561.0,71.3187,71.8635,71.2369,71.3459,52561.0
2020-03-19 13:00:00,78.57,78.67,78.26,78.52,39917.0,71.3459,71.4367,71.0644,71.3005,39917.0
2020-03-19 13:10:00,78.54,78.77,78.2,78.53,33511.0,71.3187,71.5275,71.0099,71.3096,33511.0
2020-03-19 13:20:00,78.52,78.84,78.13,78.44,43593.0,71.3005,71.5911,70.9464,71.2279,43593.0
2020-03-19 13:30:00,78.33,78.51,78.15,78.43,26602.0,71.128,71.2914,70.9645,71.2188,26602.0
2020-03-19 13:40:00,78.32,79.08,78.26,78.86,72399.0,71.1189,71.809,71.0644,71.6093,72399.0
2020-03-19 13:50:00,78.93,79.92,78.92,79.21,41532.0,71.6728,72.5718,71.6637,71.9271,41532.0
2020-03-19 14:00:00,79.31,79.36,78.72,78.94,70011.0,72.0179,72.0633,71.4821,71.6819,70011.0
2020-03-19 14:10:00,78.93,79.69,78.87,79.64,20876.0,71.6728,72.3629,71.6183,72.3175,20876.0
2020-03-19 14:20:00,79.57,79.86,79.23,79.39,86706.0,72.254,72.5173,71.9452,72.0905,86706.0
2020-03-19 14:30:00,79.36,79.92,79.36,79.88,26506.0,72.0633,72.5718,72.0633,72.5355,26506.0
2020-03-19 14:40:00,79.96,80.42,79.86,80.03,62482.0,72.6081,73.0258,72.5173,72.6717,62482.0
2020-03-19 14:50:00,80.03,80.08,79.34,79.49,74766.0,72.6717,72.7171,72.0451,72.1813,74766.0
2020-03-19 15:00:00,79.55,79.55,78.65,78.65,132620.0,72.2358,72.2358,71.4186,71.4186,132620.0
2020-03-19 15:10:00,78.66,79.5,78.31,79.17,54619.0,71.4276,72.1904,71.1098,71.8907,54619.0
2020-03-19 15:20:00,79.1,79.87,79.02,79.53,42949.0,71.8272,72.5264,71.7545,72.2176,42949.0
2020-03-19 15:30:00,79.67,79.8,78.97,79.39,60094.0,72.3448,72.4628,71.7091,72.0905,60094.0
2020-03-19 15:40:00,79.34,80.02,79.22,79.48,64425.0,72.0451,72.6626,71.9362,72.1722,64425.0
2020-03-19 15:50:00,79.11,79.15,78.61,78.71,83387.0,71.8363,71.8726,71.3822,71.473,83387.0
2020-03-20 09:30:00,79.52,79.9,78.56,78.56,171849.0,72.2086,72.5536,71.3368,71.3368,171849.0
2020-03-20 09:40:00,78.5,78.62,77.25,77.59,55073.0,71.2824,71.3913,70.1473,70.456,55073.0
2020-03-20 09:50:00,77.61,78.63,77.51,78.2,31831.0,70.4742,71.4004,70.3834,71.0099,31831.0
2020-03-20 10:00:00,78.0,79.0,78.0,78.35,16243.0,70.8283,71.7364,70.8283,71.1461,16243.0
2020-03-20 10:10:00,78.39,78.99,78.31,78.72,11691.0,71.1825,71.7273,71.1098,71.4821,11691.0
2020-03-20 10:20:00,78.56,79.59,78.47,79.34,8334.0,71.3368,72.2721,71.2551,72.0451,8334.0
2020-03-20 10:30:00,79.45,79.98,79.45,79.87,15373.0,72.145,72.6263,72.145,72.5264,15373.0
2020-03-20 10:40:00,79.86,80.08,79.25,79.6,38491.0,72.5173,72.7171,71.9634,72.2812,38491.0
2020-03-20 10:50:00,79.84,80.46,79.79,80.37,13599.0,72.4991,73.0621,72.4537,72.9804,13599.0
2020-03-20 11:00:00,80.44,80.55,79.61,80.2,33625.0,73.044,73.1439,72.2903,72.826,33625.0
2020-03-20 11:10:00,80.19,80.43,79.17,79.27,69884.0,72.817,73.0349,71.8907,71.9816,69884.0
2020-03-20 11:20:00,79.0,79.0,78.0,78.49,42582.0,71.7364,71.7364,70.8283,71.2733,42582.0
2020-03-20 11:30:00,78.26,78.9,78.15,78.7,71480.0,71.0644,71.6456,70.9645,71.464,71480.0
2020-03-20 11:40:00,78.41,78.81,78.17,78.64,127791.0,71.2006,71.5638,70.9827,71.4095,127791.0
2020-03-20 11:50:00,78.54,78.8,78.22,78.49,55659.0,71.3187,71.5548,71.0281,71.2733,55659.0
2020-03-20 12:00:00,78.37,78.5,77.21,77.21,20695.0,71.1643,71.2824,70.111,70.111,20695.0
2020-03-20 12:10:00,77.52,78.13,77.51,77.85,24701.0,70.3925,70.9464,70.3834,70.6921,24701.0
2020-03-20 12:20:00,77.7,77.89,76.92,77.2,107442.0,70.5559,70.7284,69.8476,70.1019,107442.0
2020-03-20 12:30:00,77.15,77.88,77.13,77.48,212668.0,70.0565,70.7194,70.0383,70.3561,212668.0
2020-03-20 12:40:00,77.55,78.15,77.25,77.96,17344.0,70.4197,70.9645,70.1473,70.792,17344.0
2020-03-20 12:50:00,78.09,78.5,77.83,77.84,45485.0,70.91,71.2824,70.674,70.683,45485.0
2020-03-20 13:00:00,77.82,78.61,77.82,78.48,22510.0,70.6649,71.3822,70.6649,71.2642,22510.0
2020-03-20 13:10:00,78.44,78.76,77.9,78.28,44524.0,71.2279,71.5184,70.7375,71.0826,44524.0
2020-03-20 13:20:00,78.2,78.36,77.51,77.98,58456.0,71.0099,71.1552,70.3834,70.8102,58456.0
2020-03-20 13:30:00,78.22,78.32,77.59,78.2,99167.0,71.0281,71.1189,70.456,71.0099,99167.0
2020-03-20 13:40:00,78.26,78.37,77.85,78.0,31474.0,71.0644,71.1643,70.6921,70.8283,31474.0
2020-03-20 13:50:00,77.96,78.24,77.81,78.23,49718.0,70.792,71.0463,70.6558,71.0372,49718.0
2020-03-20 14:00:00,78.22,78.53,77.91,78.26,26073.0,71.0281,71.3096,70.7466,71.0644,26073.0
2020-03-20 14:10:00,78.27,78.27,77.33,77.49,24292.0,71.0735,71.0735,70.2199,70.3652,24292.0
2020-03-20 14:20:00,77.5,77.67,76.75,77.03,46596.0,70.3743,70.5287,69.6933,69.9475,46596.0
2020-03-20 14:30:00,77.03,77.35,76.47,76.8,36985.0,69.9475,70.2381,69.439,69.7387,36985.0
2020-03-20 14:40:00,76.78,77.13,76.47,76.82,53888.0,69.7205,70.0383,69.439,69.7568,53888.0
2020-03-20 14:50:00,76.95,77.09,75.83,76.22,87688.0,69.8749,70.002,68.8578,69.212,87688.0
2020-03-20 15:00:00,76.22,76.48,75.85,75.95,50744.0,69.212,69.4481,68.876,68.9668,50744.0
2020-03-20 15:10:00,75.85,76.14,75.23,75.25,59809.0,68.876,69.1393,68.313,68.3312,59809.0
2020-03-20 15:20:00,75.42,76.74,75.34,76.43,56455.0,68.4855,69.6842,68.4129,69.4027,56455.0
2020-03-20 15:30:00,76.76,77.03,75.88,76.03,52845.0,69.7023,69.9475,68.9032,69.0395,52845.0
2020-03-20 15:40:00,76.0,76.41,75.31,75.54,80916.0,69.0122,69.3845,68.3857,68.5945,80916.0
2020-03-20 15:50:00,75.22,75.44,74.82,75.14,194111.0,68.3039,68.5037,67.9407,68.2313,194111.0
2020-03-23 09:30:00,74.13,74.15,71.78,71.95,331833.0,67.9999,68.0182,65.8442,66.0001,331833.0
2020-03-23 09:40:00,72.15,72.9,71.79,72.65,119740.0,66.1836,66.8716,65.8534,66.6423,119740.0
2020-03-23 09:50:00,72.74,73.89,72.33,73.71,91463.0,66.7248,67.7797,66.3487,67.6146,91463.0
2020-03-23 10:00:00,73.82,73.93,72.76,73.38,60390.0,67.7155,67.8164,66.7432,67.3119,60390.0
2020-03-23 10:10:00,73.45,74.3,73.0,73.0,107251.0,67.3761,68.1558,66.9633,66.9633,107251.0
2020-03-23 10:20:00,73.15,73.81,72.86,73.69,30056.0,67.1009,67.7063,66.8349,67.5963,30056.0
2020-03-23 10:30:00,73.54,73.79,72.95,73.02,25974.0,67.4587,67.688,66.9174,66.9817,25974.0
2020-03-23 10:40:00,73.16,74.0,72.93,72.96,38678.0,67.1101,67.8806,66.8991,66.9266,38678.0
2020-03-23 10:50:00,73.15,73.15,72.29,72.51,50766.0,67.1009,67.1009,66.312,66.5138,50766.0
2020-03-23 11:00:00,72.51,72.78,72.13,72.52,85993.0,66.5138,66.7615,66.1653,66.523,85993.0
2020-03-23 11:10:00,72.65,72.89,71.99,72.01,87496.0,66.6423,66.8624,66.0368,66.0552,87496.0
2020-03-23 11:20:00,72.17,72.17,71.27,71.27,67952.0,66.2019,66.2019,65.3764,65.3764,67952.0
2020-03-23 11:30:00,71.35,71.88,71.13,71.32,94982.0,65.4498,65.9359,65.248,65.4222,94982.0
2020-03-23 11:40:00,71.18,71.25,70.56,70.87,49013.0,65.2938,65.358,64.7251,65.0095,49013.0
2020-03-23 11:50:00,70.8,71.37,70.78,71.19,28681.0,64.9452,65.4681,64.9269,65.303,28681.0
2020-03-23 12:00:00,71.29,71.7,70.9,70.9,100144.0,65.3947,65.7708,65.037,65.037,100144.0
2020-03-23 12:10:00,70.86,72.05,70.76,71.94,46427.0,65.0003,66.0919,64.9085,65.991,46427.0
2020-03-23 12:20:00,71.99,72.35,71.82,71.96,32940.0,66.0368,66.3671,65.8809,66.0093,32940.0
2020-03-23 12:30:00,71.54,72.14,71.51,72.07,35427.0,65.624,66.1744,65.5965,66.1102,35427.0
2020-03-23 12:40:00,72.14,73.3,72.14,73.28,23086.0,66.1744,67.2385,66.1744,67.2202,23086.0
2020-03-23 12:50:00,73.1,73.57,72.82,73.32,44019.0,67.055,67.4862,66.7982,67.2569,44019.0
2020-03-23 13:00:00,73.23,73.28,72.65,73.13,68241.0,67.1743,67.2202,66.6423,67.0826,68241.0
2020-03-23 13:10:00,73.18,74.06,73.17,73.52,78420.0,67.1284,67.9357,67.1193,67.4403,78420.0
2020-03-23 13:20:00,73.44,73.6,72.9,72.91,21998.0,67.3669,67.5137,66.8716,66.8808,21998.0
2020-03-23 13:30:00,72.62,72.78,72.11,72.41,29796.0,66.6147,66.7615,66.1469,66.4221,29796.0
2020-03-23 13:40:00,72.31,73.38,72.12,73.36,44605.0,66.3304,67.3119,66.1561,67.2935,44605.0
2020-03-23 13:50:00,73.29,73.34,71.68,71.95,33068.0,67.2293,67.2752,65.7525,66.0001,33068.0
2020-03-23 14:00:00,71.73,72.24,71.27,71.38,109783.0,65.7983,66.2662,65.3764,65.4773,109783.0
2020-03-23 14:10:00,71.5,72.16,71.49,71.95,55725.0,65.5874,66.1928,65.5782,66.0001,55725.0
2020-03-23 14:20:00,71.65,72.65,71.42,72.36,88794.0,65.725,66.6423,65.514,66.3762,88794.0
2020-03-23 14:30:00,72.56,72.56,71.68,71.93,33923.0,66.5597,66.5597,65.7525,65.9818,33923.0
2020-03-23 14:40:00,72.04,72.83,71.98,72.83,49406.0,66.0827,66.8074,66.0277,66.8074,49406.0
2020-03-23 14:50:00,72.5,72.61,71.76,71.77,58744.0,66.5047,66.6056,65.8259,65.835,58744.0
2020-03-23 15:00:00,71.86,72.2,71.52,71.67,58920.0,65.9176,66.2295,65.6057,65.7433,58920.0
2020-03-23 15:10:00,71.71,71.74,71.28,71.41,59405.0,65.78,65.8075,65.3855,65.5048,59405.0
2020-03-23 15:20:00,71.39,71.4,70.85,70.89,79755.0,65.4865,65.4956,64.9911,65.0278,79755.0
2020-03-23 15:30:00,71.03,71.34,70.61,71.13,179708.0,65.1562,65.4406,64.771,65.248,179708.0
2020-03-23 15:40:00,71.15,71.61,70.87,71.12,124010.0,65.2663,65.6883,65.0095,65.2388,124010.0
2020-03-23 15:50:00,71.04,72.36,71.0,71.6,96202.0,65.1654,66.3762,65.1287,65.6791,96202.0
2020-03-24 09:30:00,75.45,77.3,75.42,76.3,101105.0,69.2107,70.9077,69.1832,69.9904,101105.0
2020-03-24 09:40:00,76.34,76.45,75.73,76.35,49690.0,70.0271,70.128,69.4676,70.0363,49690.0
2020-03-24 09:50:00,76.32,76.9,76.09,76.3,55576.0,70.0088,70.5408,69.7978,69.9904,55576.0
2020-03-24 10:00:00,76.32,76.65,76.07,76.38,71889.0,70.0088,70.3115,69.7794,70.0638,71889.0
2020-03-24 10:10:00,76.24,76.97,76.12,76.71,24405.0,69.9354,70.605,69.8253,70.3665,24405.0
2020-03-24 10:20:00,76.83,77.57,76.74,77.3,49736.0,70.4766,71.1554,70.394,70.9077,49736.0
2020-03-24 10:30:00,77.3,77.51,77.06,77.34,37180.0,70.9077,71.1004,70.6876,70.9444,37180.0
2020-03-24 10:40:00,77.32,77.65,76.96,77.03,177675.0,70.9261,71.2288,70.5958,70.6601,177675.0
2020-03-24 10:50:00,77.1,77.27,76.82,76.97,39695.0,70.7243,70.8802,70.4674,70.605,39695.0
2020-03-24 11:00:00,77.07,77.21,76.61,76.86,40483.0,70.6967,70.8252,70.2748,70.5041,40483.0
2020-03-24 11:10:00,76.83,77.34,76.76,77.18,54380.0,70.4766,70.9444,70.4124,70.7977,54380.0
2020-03-24 11:20:00,77.11,77.43,77.03,77.37,44813.0,70.7334,71.027,70.6601,70.9719,44813.0
2020-03-24 11:30:00,77.39,77.68,77.01,77.68,42843.0,70.9903,71.2563,70.6417,71.2563,42843.0
2020-03-24 11:40:00,77.61,77.89,77.31,77.35,44063.0,71.1921,71.4489,70.9169,70.9536,44063.0
2020-03-24 11:50:00,77.41,78.01,77.37,78.01,27958.0,71.0086,71.559,70.9719,71.559,27958.0
2020-03-24 12:00:00,77.97,78.21,77.89,78.01,59559.0,71.5223,71.7425,71.4489,71.559,59559.0
2020-03-24 12:10:00,78.0,78.28,77.92,78.26,10455.0,71.5498,71.8067,71.4765,71.7883,10455.0
2020-03-24 12:20:00,78.18,78.83,78.15,78.79,65622.0,71.715,72.3112,71.6874,72.2745,65622.0
2020-03-24 12:30:00,78.7,79.0,78.51,78.89,47524.0,72.192,72.4671,72.0177,72.3662,47524.0
2020-03-24 12:40:00,78.87,78.92,78.42,78.47,39642.0,72.3479,72.3938,71.9351,71.981,39642.0
2020-03-24 12:50:00,78.46,78.47,77.92,77.92,14285.0,71.9718,71.981,71.4765,71.4765,14285.0
2020-03-24 13:00:00,77.84,78.13,77.31,77.41,52138.0,71.4031,71.6691,70.9169,71.0086,52138.0
2020-03-24 13:10:00,77.26,77.77,77.22,77.5,22195.0,70.871,71.3389,70.8343,71.0912,22195.0
2020-03-24 13:20:00,77.42,78.0,77.18,77.79,195948.0,71.0178,71.5498,70.7977,71.3572,195948.0
2020-03-24 13:30:00,77.82,78.01,77.62,77.76,107432.0,71.3847,71.559,71.2013,71.3297,107432.0
2020-03-24 13:40:00,77.81,77.87,77.17,77.27,87621.0,71.3756,71.4306,70.7885,70.8802,87621.0
2020-03-24 13:50:00,77.35,77.35,76.72,76.85,31802.0,70.9536,70.9536,70.3757,70.4949,31802.0
2020-03-24 14:00:00,76.85,77.12,76.34,76.38,51306.0,70.4949,70.7426,70.0271,70.0638,51306.0
2020-03-24 14:10:00,76.42,76.96,76.21,76.78,48191.0,70.1005,70.5958,69.9079,70.4307,48191.0
2020-03-24 14:20:00,76.81,77.21,76.6,76.98,67137.0,70.4582,70.8252,70.2656,70.6142,67137.0
2020-03-24 14:30:00,77.03,77.53,76.76,77.47,45283.0,70.6601,71.1187,70.4124,71.0637,45283.0
2020-03-24 14:40:00,77.43,77.55,76.89,77.08,46402.0,71.027,71.1371,70.5316,70.7059,46402.0
2020-03-24 14:50:00,77.08,78.15,77.08,78.15,60867.0,70.7059,71.6874,70.7059,71.6874,60867.0
2020-03-24 15:00:00,78.09,78.48,78.0,78.48,39093.0,71.6324,71.9901,71.5498,71.9901,39093.0
2020-03-24 15:10:00,78.31,78.52,78.0,78.26,47083.0,71.8342,72.0268,71.5498,71.7883,47083.0
2020-03-24 15:20:00,78.28,78.51,78.12,78.41,47012.0,71.8067,72.0177,71.6599,71.9259,47012.0
2020-03-24 15:30:00,78.5,78.77,78.32,78.71,102014.0,72.0085,72.2562,71.8434,72.2011,102014.0
2020-03-24 15:40:00,78.74,79.0,78.14,78.36,191635.0,72.2286,72.4671,71.6783,71.8801,191635.0
2020-03-24 15:50:00,78.37,79.47,78.33,79.29,62201.0,71.8892,72.8983,71.8526,72.7332,62201.0
2020-03-25 09:30:00,79.67,81.33,79.09,81.16,41737.0,73.0817,74.6045,72.5497,74.4485,41737.0
2020-03-25 09:40:00,81.08,81.18,79.98,80.03,130945.0,74.3751,74.4669,73.3661,73.412,130945.0
2020-03-25 09:50:00,80.23,80.26,78.69,78.72,38582.0,73.5954,73.623,72.1828,72.2103,38582.0
2020-03-25 10:00:00,78.68,79.15,78.3,78.75,38362.0,72.1736,72.6047,71.825,72.2378,38362.0
2020-03-25 10:10:00,78.82,78.95,78.05,78.4,16319.0,72.302,72.4213,71.5957,71.9168,16319.0
2020-03-25 10:20:00,78.41,78.99,78.36,78.87,15297.0,71.9259,72.458,71.8801,72.3479,15297.0
2020-03-25 10:30:00,79.23,79.65,78.9,79.65,35123.0,72.6781,73.0634,72.3754,73.0634,35123.0
2020-03-25 10:40:00,79.68,79.93,79.15,79.34,47243.0,73.0909,73.3202,72.6047,72.779,47243.0
2020-03-25 10:50:00,79.55,80.27,79.43,80.15,32851.0,72.9717,73.6321,72.8616,73.522,32851.0
2020-03-25 11:00:00,80.17,80.54,79.94,80.54,17265.0,73.5404,73.8798,73.3294,73.8798,17265.0
2020-03-25 11:10:00,80.51,80.51,79.86,80.17,23680.0,73.8523,73.8523,73.256,73.5404,23680.0
2020-03-25 11:20:00,80.23,80.61,79.86,80.15,29400.0,73.5954,73.944,73.256,73.522,29400.0
2020-03-25 11:30:00,80.09,80.6,80.05,80.41,111760.0,73.467,73.9348,73.4303,73.7605,111760.0
2020-03-25 11:40:00,80.4,80.56,79.95,80.45,17744.0,73.7514,73.8981,73.3386,73.7972,17744.0
2020-03-25 11:50:00,80.54,80.56,80.14,80.43,18203.0,73.8798,73.8981,73.5129,73.7789,18203.0
2020-03-25 12:00:00,80.5,81.25,80.49,81.08,14426.0,73.8431,74.5311,73.8339,74.3751,14426.0
2020-03-25 12:10:00,80.99,81.65,80.96,81.52,46538.0,74.2926,74.898,74.2651,74.7788,46538.0
2020-03-25 12:20:00,81.48,82.25,81.48,82.07,61230.0,74.7421,75.4484,74.7421,75.2833,61230.0
2020-03-25 12:30:00,82.05,82.61,81.74,82.6,17165.0,75.2649,75.7786,74.9806,75.7694,17165.0
2020-03-25 12:40:00,82.54,83.09,82.53,82.89,46403.0,75.7144,76.2189,75.7052,76.0355,46403.0
2020-03-25 12:50:00,82.99,83.15,82.24,82.53,21466.0,76.1272,76.274,75.4392,75.7052,21466.0
2020-03-25 13:00:00,82.55,83.43,82.46,83.42,180328.0,75.7236,76.5308,75.641,76.5216,180328.0
2020-03-25 13:10:00,83.41,83.66,83.03,83.66,65759.0,76.5125,76.7418,76.1639,76.7418,65759.0
2020-03-25 13:20:00,83.65,83.84,83.29,83.48,74202.0,76.7326,76.9069,76.4024,76.5767,74202.0
2020-03-25 13:30:00,83.59,84.0,83.4,83.88,39835.0,76.6776,77.0537,76.5033,76.9436,39835.0
2020-03-25 13:40:00,83.92,84.43,83.85,84.13,24962.0,76.9803,77.4481,76.9161,77.1729,24962.0
2020-03-25 13:50:00,84.23,84.31,83.28,83.48,47842.0,77.2647,77.338,76.3932,76.5767,47842.0
2020-03-25 14:00:00,83.54,83.64,82.5,82.76,58794.0,76.6317,76.7234,75.6777,75.9162,58794.0
2020-03-25 14:10:00,82.74,83.73,82.73,83.66,52563.0,75.8979,76.806,75.8887,76.7418,52563.0
2020-03-25 14:20:00,83.66,83.83,83.08,83.42,33989.0,76.7418,76.8977,76.2098,76.5216,33989.0
2020-03-25 14:30:00,83.3,83.42,82.54,83.02,45675.0,76.4116,76.5216,75.7144,76.1547,45675.0
2020-03-25 14:40:00,83.08,83.67,82.86,83.59,19506.0,76.2098,76.751,76.0079,76.6776,19506.0
2020-03-25 14:50:00,83.63,84.0,83.15,83.84,21717.0,76.7143,77.0537,76.274,76.9069,21717.0
2020-03-25 15:00:00,83.77,84.08,83.61,83.95,65547.0,76.8427,77.1271,76.6959,77.0078,65547.0
2020-03-25 15:10:00,83.67,83.92,83.57,83.78,19679.0,76.751,76.9803,76.6592,76.8519,19679.0
2020-03-25 15:20:00,83.79,83.93,83.39,83.51,48795.0,76.861,76.9895,76.4941,76.6042,48795.0
2020-03-25 15:30:00,83.55,84.07,83.54,83.73,105113.0,76.6409,77.1179,76.6317,76.806,105113.0
2020-03-25 15:40:00,83.87,83.96,82.47,82.55,52801.0,76.9344,77.017,75.6502,75.7236,52801.0
2020-03-25 15:50:00,82.56,82.57,81.04,81.35,101589.0,75.7328,75.7419,74.3385,74.6228,101589.0
2020-03-26 09:30:00,82.13,83.28,82.13,83.08,47707.0,75.3383,76.3932,75.3383,76.2098,47707.0
2020-03-26 09:40:00,83.04,83.29,82.11,82.46,96564.0,76.1731,76.4024,75.32,75.641,96564.0
2020-03-26 09:50:00,82.45,83.83,82.18,83.73,37181.0,75.6319,76.8977,75.3842,76.806,37181.0
2020-03-26 10:00:00,83.8,84.16,83.29,84.16,31818.0,76.8702,77.2004,76.4024,77.2004,31818.0
2020-03-26 10:10:00,84.32,84.75,83.94,84.7,14447.0,77.3472,77.7417,76.9986,77.6958,14447.0
2020-03-26 10:20:00,84.82,85.13,84.28,84.49,34486.0,77.8059,78.0902,77.3105,77.5032,34486.0
2020-03-26 10:30:00,84.31,84.93,84.16,84.32,38838.0,77.338,77.9068,77.2004,77.3472,38838.0
2020-03-26 10:40:00,84.25,84.62,83.73,83.73,19213.0,77.283,77.6224,76.806,76.806,19213.0
2020-03-26 10:50:00,83.82,84.37,83.79,84.27,18164.0,76.8886,77.3931,76.861,77.3013,18164.0
2020-03-26 11:00:00,84.42,84.6,83.89,84.17,41289.0,77.4389,77.6041,76.9528,77.2096,41289.0
2020-03-26 11:10:00,84.11,84.75,84.11,84.75,65745.0,77.1546,77.7417,77.1546,77.7417,65745.0
2020-03-26 11:20:00,84.88,85.06,84.68,84.96,80754.0,77.8609,78.026,77.6774,77.9343,80754.0
2020-03-26 11:30:00,85.06,85.57,85.04,85.37,23161.0,78.026,78.4938,78.0077,78.3104,23161.0
2020-03-26 11:40:00,85.39,85.55,85.03,85.22,18763.0,78.3287,78.4755,77.9985,78.1728,18763.0
2020-03-26 11:50:00,85.14,85.53,85.01,85.31,53007.0,78.0994,78.4572,77.9802,78.2553,53007.0
2020-03-26 12:00:00,85.39,85.62,85.04,85.17,25997.0,78.3287,78.5397,78.0077,78.1269,25997.0
2020-03-26 12:10:00,85.18,85.29,84.69,84.71,27645.0,78.1361,78.237,77.6866,77.705,27645.0
2020-03-26 12:20:00,84.73,85.36,84.58,85.28,16219.0,77.7233,78.3012,77.5857,78.2278,16219.0
2020-03-26 12:30:00,85.34,85.63,85.13,85.36,28247.0,78.2829,78.5489,78.0902,78.3012,28247.0
2020-03-26 12:40:00,85.29,85.39,84.95,85.18,20292.0,78.237,78.3287,77.9251,78.1361,20292.0
2020-03-26 12:50:00,85.23,85.55,85.22,85.53,43575.0,78.182,78.4755,78.1728,78.4572,43575.0
2020-03-26 13:00:00,85.5,85.64,84.85,85.04,32307.0,78.4296,78.5581,77.8334,78.0077,32307.0
2020-03-26 13:10:00,84.9,85.0,84.57,84.77,25154.0,77.8793,77.971,77.5765,77.76,25154.0
2020-03-26 13:20:00,84.77,84.78,84.28,84.55,22334.0,77.76,77.7692,77.3105,77.5582,22334.0
2020-03-26 13:30:00,84.48,84.64,84.06,84.54,74007.0,77.494,77.6408,77.1087,77.549,74007.0
2020-03-26 13:40:00,84.61,85.06,84.57,85.06,31399.0,77.6132,78.026,77.5765,78.026,31399.0
2020-03-26 13:50:00,84.97,85.13,84.69,84.7,25089.0,77.9435,78.0902,77.6866,77.6958,25089.0
2020-03-26 14:00:00,84.76,84.91,84.34,84.45,242056.0,77.7508,77.8884,77.3656,77.4665,242056.0
2020-03-26 14:10:00,84.45,84.69,84.19,84.4,32557.0,77.4665,77.6866,77.228,77.4206,32557.0
2020-03-26 14:20:00,84.42,84.88,84.34,84.75,86283.0,77.4389,77.8609,77.3656,77.7417,86283.0
2020-03-26 14:30:00,84.73,85.43,84.71,85.19,36776.0,77.7233,78.3654,77.705,78.1453,36776.0
2020-03-26 14:40:00,85.15,85.26,84.85,85.05,42007.0,78.1086,78.2095,77.8334,78.0168,42007.0
2020-03-26 14:50:00,85.11,85.43,85.02,85.26,117482.0,78.0719,78.3654,77.9893,78.2095,117482.0
2020-03-26 15:00:00,85.23,85.27,84.91,85.02,43680.0,78.182,78.2187,77.8884,77.9893,43680.0
2020-03-26 15:10:00,85.01,85.14,84.8,85.03,67222.0,77.9802,78.0994,77.7875,77.9985,67222.0
2020-03-26 15:20:00,85.12,85.39,84.87,85.38,51458.0,78.0811,78.3287,77.8517,78.3196,51458.0
2020-03-26 15:30:00,85.38,85.79,84.65,84.83,105141.0,78.3196,78.6957,77.6499,77.815,105141.0
2020-03-26 15:40:00,85.07,85.29,84.72,84.87,158527.0,78.0352,78.237,77.7141,77.8517,158527.0
2020-03-26 15:50:00,84.87,86.58,84.87,86.09,115781.0,77.8517,79.4203,77.8517,78.9708,115781.0
2020-03-27 09:30:00,83.23,83.57,83.0,83.16,31268.0,76.3473,76.6592,76.1364,76.2831,31268.0
2020-03-27 09:40:00,82.99,83.0,82.33,82.62,31946.0,76.1272,76.1364,75.5218,75.7878,31946.0
2020-03-27 09:50:00,82.7,83.28,82.69,83.28,50615.0,75.8612,76.3932,75.852,76.3932,50615.0
2020-03-27 10:00:00,82.9,83.56,82.9,83.56,79188.0,76.0446,76.6501,76.0446,76.6501,79188.0
2020-03-27 10:10:00,83.62,83.62,82.92,82.92,49565.0,76.7051,76.7051,76.063,76.063,49565.0
2020-03-27 10:20:00,82.89,83.35,82.82,83.02,152744.0,76.0355,76.4574,75.9713,76.1547,152744.0
2020-03-27 10:30:00,83.03,83.09,82.72,82.73,86446.0,76.1639,76.2189,75.8795,75.8887,86446.0
2020-03-27 10:40:00,82.97,83.22,82.81,83.11,27463.0,76.1089,76.3382,75.9621,76.2373,27463.0
2020-03-27 10:50:00,83.11,83.32,82.85,83.32,22092.0,76.2373,76.4299,75.9988,76.4299,22092.0
2020-03-27 11:00:00,83.37,83.82,83.21,83.81,77535.0,76.4758,76.8886,76.329,76.8794,77535.0
2020-03-27 11:10:00,83.65,84.14,83.54,83.96,112834.0,76.7326,77.1821,76.6317,77.017,112834.0
2020-03-27 11:20:00,83.91,83.92,83.32,83.38,66256.0,76.9711,76.9803,76.4299,76.4849,66256.0
2020-03-27 11:30:00,83.48,83.75,83.25,83.49,52819.0,76.5767,76.8243,76.3657,76.5858,52819.0
2020-03-27 11:40:00,83.41,83.45,82.95,83.02,61721.0,76.5125,76.5492,76.0905,76.1547,61721.0
2020-03-27 11:50:00,83.13,83.31,82.81,82.93,689053.0,76.2556,76.4207,75.9621,76.0722,689053.0
2020-03-27 12:00:00,82.93,83.05,82.76,82.91,94255.0,76.0722,76.1822,75.9162,76.0538,94255.0
2020-03-27 12:10:00,82.9,83.45,82.9,83.45,97620.0,76.0446,76.5492,76.0446,76.5492,97620.0
2020-03-27 12:20:00,83.39,83.4,83.21,83.25,10334.0,76.4941,76.5033,76.329,76.3657,10334.0
2020-03-27 12:30:00,83.19,83.78,83.18,83.7,32769.0,76.3107,76.8519,76.3015,76.7785,32769.0
2020-03-27 12:40:00,83.65,83.84,83.56,83.56,10373.0,76.7326,76.9069,76.6501,76.6501,10373.0
2020-03-27 12:50:00,83.54,83.88,83.52,83.82,45548.0,76.6317,76.9436,76.6134,76.8886,45548.0
2020-03-27 13:00:00,83.82,84.07,83.58,83.58,28758.0,76.8886,77.1179,76.6684,76.6684,28758.0
2020-03-27 13:10:00,83.61,83.66,83.27,83.51,41225.0,76.6959,76.7418,76.384,76.6042,41225.0
2020-03-27 13:20:00,83.53,83.8,83.33,83.41,9315.0,76.6225,76.8702,76.4391,76.5125,9315.0
2020-03-27 13:30:00,83.46,84.38,83.44,84.38,23921.0,76.5583,77.4023,76.54,77.4023,23921.0
2020-03-27 13:40:00,84.35,84.61,84.05,84.35,49292.0,77.3747,77.6132,77.0995,77.3747,49292.0
2020-03-27 13:50:00,84.37,84.44,84.05,84.06,71085.0,77.3931,77.4573,77.0995,77.1087,71085.0
2020-03-27 14:00:00,84.0,84.15,83.76,83.85,34802.0,77.0537,77.1913,76.8335,76.9161,34802.0
2020-03-27 14:10:00,83.85,84.33,83.85,84.32,16461.0,76.9161,77.3564,76.9161,77.3472,16461.0
2020-03-27 14:20:00,84.2,84.36,84.0,84.17,18985.0,77.2371,77.3839,77.0537,77.2096,18985.0
2020-03-27 14:30:00,84.17,84.52,84.16,84.35,48021.0,77.2096,77.5307,77.2004,77.3747,48021.0
2020-03-27 14:40:00,84.34,84.41,84.05,84.13,66174.0,77.3656,77.4298,77.0995,77.1729,66174.0
2020-03-27 14:50:00,84.09,84.67,83.98,84.59,100867.0,77.1362,77.6683,77.0353,77.5949,100867.0
2020-03-27 15:00:00,84.71,85.01,84.54,84.95,193350.0,77.705,77.9802,77.549,77.9251,193350.0
2020-03-27 15:10:00,84.99,85.25,84.81,85.25,37260.0,77.9618,78.2003,77.7967,78.2003,37260.0
2020-03-27 15:20:00,85.17,85.7,85.02,85.48,25673.0,78.1269,78.6131,77.9893,78.4113,25673.0
2020-03-27 15:30:00,85.37,85.55,84.62,84.67,63639.0,78.3104,78.4755,77.6224,77.6683,63639.0
2020-03-27 15:40:00,84.58,84.59,83.88,83.92,54381.0,77.5857,77.5949,76.9436,76.9803,54381.0
2020-03-27 15:50:00,83.76,83.77,83.24,83.53,121975.0,76.8335,76.8427,76.3565,76.6225,121975.0
2020-03-30 09:30:00,83.83,84.32,83.07,83.18,31725.0,76.8977,77.3472,76.2006,76.3015,31725.0
2020-03-30 09:40:00,83.25,83.31,82.81,83.24,37495.0,76.3657,76.4207,75.9621,76.3565,37495.0
2020-03-30 09:50:00,83.36,83.71,83.22,83.43,40587.0,76.4666,76.7877,76.3382,76.5308,40587.0
2020-03-30 10:00:00,83.51,83.85,83.25,83.63,9037.0,76.6042,76.9161,76.3657,76.7143,9037.0
2020-03-30 10:10:00,83.33,84.01,83.33,83.92,14194.0,76.4391,77.0628,76.4391,76.9803,14194.0
2020-03-30 10:20:00,83.97,84.02,83.77,83.83,30353.0,77.0262,77.072,76.8427,76.8977,30353.0
2020-03-30 10:30:00,83.82,84.34,83.77,84.23,17122.0,76.8886,77.3656,76.8427,77.2647,17122.0
2020-03-30 10:40:00,84.23,84.38,84.1,84.29,62052.0,77.2647,77.4023,77.1454,77.3197,62052.0
2020-03-30 10:50:00,84.27,84.28,83.67,83.74,4990.0,77.3013,77.3105,76.751,76.8152,4990.0
2020-03-30 11:00:00,83.74,84.39,83.74,84.34,9523.0,76.8152,77.4114,76.8152,77.3656,9523.0
2020-03-30 11:10:00,84.26,84.66,84.26,84.66,9735.0,77.2922,77.6591,77.2922,77.6591,9735.0
2020-03-30 11:20:00,84.7,84.79,84.43,84.72,54887.0,77.6958,77.7783,77.4481,77.7141,54887.0
2020-03-30 11:30:00,84.7,84.77,84.46,84.49,11650.0,77.6958,77.76,77.4756,77.5032,11650.0
2020-03-30 11:40:00,84.54,84.78,84.51,84.74,8369.0,77.549,77.7692,77.5215,77.7325,8369.0
2020-03-30 11:50:00,84.57,84.69,84.52,84.64,50443.0,77.5765,77.6866,77.5307,77.6408,50443.0
2020-03-30 12:00:00,84.54,84.61,84.28,84.46,11960.0,77.549,77.6132,77.3105,77.4756,11960.0
2020-03-30 12:10:00,84.55,84.95,84.45,84.91,16239.0,77.5582,77.9251,77.4665,77.8884,16239.0
2020-03-30 12:20:00,84.89,84.93,84.65,84.92,44729.0,77.8701,77.9068,77.6499,77.8976,44729.0
2020-03-30 12:30:00,84.84,84.88,84.55,84.86,179593.0,77.8242,77.8609,77.5582,77.8426,179593.0
2020-03-30 12:40:00,84.88,84.88,84.65,84.74,255251.0,77.8609,77.8609,77.6499,77.7325,255251.0
2020-03-30 12:50:00,84.84,84.96,84.81,84.9,11482.0,77.8242,77.9343,77.7967,77.8793,11482.0
2020-03-30 13:00:00,84.83,84.83,84.58,84.59,18704.0,77.815,77.815,77.5857,77.5949,18704.0
2020-03-30 13:10:00,84.68,84.98,84.67,84.9,182320.0,77.6774,77.9526,77.6683,77.8793,182320.0
2020-03-30 13:20:00,84.89,85.01,84.75,84.95,127329.0,77.8701,77.9802,77.7417,77.9251,127329.0
2020-03-30 13:30:00,84.96,84.96,84.71,84.78,12327.0,77.9343,77.9343,77.705,77.7692,12327.0
2020-03-30 13:40:00,84.88,84.89,84.57,84.77,37080.0,77.8609,77.8701,77.5765,77.76,37080.0
2020-03-30 13:50:00,84.75,84.84,84.64,84.74,16190.0,77.7417,77.8242,77.6408,77.7325,16190.0
2020-03-30 14:00:00,84.62,84.66,84.51,84.62,158334.0,77.6224,77.6591,77.5215,77.6224,158334.0
2020-03-30 14:10:00,84.53,84.53,84.23,84.36,16273.0,77.5398,77.5398,77.2647,77.3839,16273.0
2020-03-30 14:20:00,84.34,84.72,84.16,84.72,32331.0,77.3656,77.7141,77.2004,77.7141,32331.0
2020-03-30 14:30:00,84.62,84.87,84.62,84.86,25050.0,77.6224,77.8517,77.6224,77.8426,25050.0
2020-03-30 14:40:00,84.86,85.14,84.86,84.99,18273.0,77.8426,78.0994,77.8426,77.9618,18273.0
2020-03-30 14:50:00,84.99,85.22,84.86,85.04,31995.0,77.9618,78.1728,77.8426,78.0077,31995.0
2020-03-30 15:00:00,85.03,85.36,85.02,85.36,40563.0,77.9985,78.3012,77.9893,78.3012,40563.0
2020-03-30 15:10:00,85.36,85.63,85.27,85.46,50762.0,78.3012,78.5489,78.2187,78.3929,50762.0
2020-03-30 15:20:00,85.46,85.54,84.72,84.91,44882.0,78.3929,78.4663,77.7141,77.8884,44882.0
2020-03-30 15:30:00,85.02,85.35,84.76,85.35,110152.0,77.9893,78.292,77.7508,78.292,110152.0
2020-03-30 15:40:00,85.36,85.52,85.17,85.37,158636.0,78.3012,78.448,78.1269,78.3104,158636.0
2020-03-30 15:50:00,85.37,85.88,85.34,85.53,202825.0,78.3104,78.7782,78.2829,78.4572,202825.0
2020-03-31 09:30:00,85.25,85.4,84.72,84.89,62331.0,78.2003,78.3379,77.7141,77.8701,62331.0
2020-03-31 09:40:00,84.94,85.21,84.55,84.62,23027.0,77.9159,78.1636,77.5582,77.6224,23027.0
2020-03-31 09:50:00,84.6,84.9,84.38,84.87,22294.0,77.6041,77.8793,77.4023,77.8517,22294.0
2020-03-31 10:00:00,84.71,85.1,84.71,84.93,30393.0,77.705,78.0627,77.705,77.9068,30393.0
2020-03-31 10:10:00,84.9,85.65,84.9,85.65,26820.0,77.8793,78.5672,77.8793,78.5672,26820.0
2020-03-31 10:20:00,85.68,85.68,85.29,85.4,7438.0,78.5947,78.5947,78.237,78.3379,7438.0
2020-03-31 10:30:00,85.38,85.58,85.35,85.57,10127.0,78.3196,78.503,78.292,78.4938,10127.0
2020-03-31 10:40:00,85.6,85.63,85.36,85.45,52203.0,78.5214,78.5489,78.3012,78.3838,52203.0
2020-03-31 10:50:00,85.37,85.65,85.3,85.31,13458.0,78.3104,78.5672,78.2462,78.2553,13458.0
2020-03-31 11:00:00,85.32,85.43,85.12,85.35,11200.0,78.2645,78.3654,78.0811,78.292,11200.0
2020-03-31 11:10:00,85.49,85.62,85.45,85.45,4628.0,78.4205,78.5397,78.3838,78.3838,4628.0
2020-03-31 11:20:00,85.53,85.6,85.3,85.6,9958.0,78.4572,78.5214,78.2462,78.5214,9958.0
2020-03-31 11:30:00,85.71,85.85,85.56,85.6,10038.0,78.6223,78.7507,78.4847,78.5214,10038.0
2020-03-31 11:40:00,85.62,85.85,85.59,85.71,11190.0,78.5397,78.7507,78.5122,78.6223,11190.0
2020-03-31 11:50:00,85.75,85.8,85.59,85.67,7066.0,78.659,78.7048,78.5122,78.5856,7066.0
2020-03-31 12:00:00,85.65,85.68,85.48,85.68,16710.0,78.5672,78.5947,78.4113,78.5947,16710.0
2020-03-31 12:10:00,85.72,85.75,85.35,85.38,31263.0,78.6314,78.659,78.292,78.3196,31263.0
2020-03-31 12:20:00,85.41,85.41,84.88,85.0,20423.0,78.3471,78.3471,77.8609,77.971,20423.0
2020-03-31 12:30:00,84.99,84.99,84.4,84.43,11479.0,77.9618,77.9618,77.4206,77.4481,11479.0
2020-03-31 12:40:00,84.53,84.83,84.51,84.79,6313.0,77.5398,77.815,77.5215,77.7783,6313.0
2020-03-31 12:50:00,84.77,84.88,84.5,84.5,228704.0,77.76,77.8609,77.5123,77.5123,228704.0
2020-03-31 13:00:00,84.52,84.73,84.38,84.53,46182.0,77.5307,77.7233,77.4023,77.5398,46182.0
2020-03-31 13:10:00,84.45,84.55,84.28,84.3,6822.0,77.4665,77.5582,77.3105,77.3289,6822.0
2020-03-31 13:20:00,84.32,84.33,83.97,84.09,8811.0,77.3472,77.3564,77.0262,77.1362,8811.0
2020-03-31 13:30:00,84.1,84.53,84.0,84.52,15269.0,77.1454,77.5398,77.0537,77.5307,15269.0
2020-03-31 13:40:00,84.47,84.65,84.44,84.64,9281.0,77.4848,77.6499,77.4573,77.6408,9281.0
2020-03-31 13:50:00,84.62,84.77,84.37,84.75,38887.0,77.6224,77.76,77.3931,77.7417,38887.0
2020-03-31 14:00:00,84.7,84.84,84.57,84.84,10234.0,77.6958,77.8242,77.5765,77.8242,10234.0
2020-03-31 14:10:00,84.73,84.77,84.34,84.46,16057.0,77.7233,77.76,77.3656,77.4756,16057.0
2020-03-31 14:20:00,84.5,84.7,84.43,84.7,14462.0,77.5123,77.6958,77.4481,77.6958,14462.0
2020-03-31 14:30:00,84.65,85.0,84.61,84.92,29932.0,77.6499,77.971,77.6132,77.8976,29932.0
2020-03-31 14:40:00,84.92,84.97,84.59,84.71,28454.0,77.8976,77.9435,77.5949,77.705,28454.0
2020-03-31 14:50:00,84.75,84.97,84.67,84.71,22099.0,77.7417,77.9435,77.6683,77.705,22099.0
2020-03-31 15:00:00,84.77,84.89,84.36,84.49,23646.0,77.76,77.8701,77.3839,77.5032,23646.0
2020-03-31 15:10:00,84.46,84.47,83.85,83.86,12767.0,77.4756,77.4848,76.9161,76.9253,12767.0
2020-03-31 15:20:00,83.86,83.86,83.54,83.7,97537.0,76.9253,76.9253,76.6317,76.7785,97537.0
2020-03-31 15:30:00,83.83,84.18,83.77,84.11,31539.0,76.8977,77.2188,76.8427,77.1546,31539.0
2020-03-31 15:40:00,84.16,84.25,83.64,83.64,23961.0,77.2004,77.283,76.7234,76.7234,23961.0
2020-03-31 15:50:00,83.7,84.27,83.7,84.03,62001.0,76.7785,77.3013,76.7785,77.0812,62001.0
2020-04-01 09:30:00,80.74,80.98,80.28,80.71,46277.0,74.0633,74.2834,73.6413,74.0357,46277.0
2020-04-01 09:40:00,80.6,81.03,80.59,80.84,24939.0,73.9348,74.3293,73.9257,74.155,24939.0
2020-04-01 09:50:00,80.8,81.07,80.67,80.74,20037.0,74.1183,74.366,73.999,74.0633,20037.0
2020-04-01 10:00:00,80.81,81.04,80.42,80.9,34471.0,74.1275,74.3385,73.7697,74.21,34471.0
2020-04-01 10:10:00,80.91,81.17,80.85,80.93,16033.0,74.2192,74.4577,74.1642,74.2375,16033.0
2020-04-01 10:20:00,80.89,81.1,80.83,80.93,12085.0,74.2009,74.3935,74.1458,74.2375,12085.0
2020-04-01 10:30:00,80.82,81.25,80.82,80.99,96132.0,74.1366,74.5311,74.1366,74.2926,96132.0
2020-04-01 10:40:00,81.0,81.25,80.85,81.13,18513.0,74.3018,74.5311,74.1642,74.421,18513.0
2020-04-01 10:50:00,81.11,81.11,80.75,80.93,5481.0,74.4027,74.4027,74.0724,74.2375,5481.0
2020-04-01 11:00:00,81.02,81.28,80.94,81.26,9996.0,74.3201,74.5586,74.2467,74.5403,9996.0
2020-04-01 11:10:00,81.27,81.4,81.09,81.19,48729.0,74.5494,74.6687,74.3843,74.476,48729.0
2020-04-01 11:20:00,81.19,81.29,80.67,80.71,27544.0,74.476,74.5678,73.999,74.0357,27544.0
2020-04-01 11:30:00,80.72,80.93,80.65,80.67,37192.0,74.0449,74.2375,73.9807,73.999,37192.0
2020-04-01 11:40:00,80.66,80.7,80.39,80.51,25409.0,73.9899,74.0266,73.7422,73.8523,25409.0
2020-04-01 11:50:00,80.53,80.69,80.47,80.54,26001.0,73.8706,74.0174,73.8156,73.8798,26001.0
2020-04-01 12:00:00,80.49,80.49,80.1,80.11,24494.0,73.8339,73.8339,73.4762,73.4854,24494.0
2020-04-01 12:10:00,80.15,80.35,80.04,80.04,104793.0,73.522,73.7055,73.4211,73.4211,104793.0
2020-04-01 12:20:00,80.09,80.24,79.94,79.94,65878.0,73.467,73.6046,73.3294,73.3294,65878.0
2020-04-01 12:30:00,79.97,80.17,79.77,79.84,17248.0,73.3569,73.5404,73.1735,73.2377,17248.0
2020-04-01 12:40:00,79.85,79.85,79.52,79.52,77019.0,73.2469,73.2469,72.9441,72.9441,77019.0
2020-04-01 12:50:00,79.56,79.85,79.56,79.71,80327.0,72.9808,73.2469,72.9808,73.1184,80327.0
2020-04-01 13:00:00,79.69,79.89,79.55,79.79,55414.0,73.1001,73.2835,72.9717,73.1918,55414.0
2020-04-01 13:10:00,79.67,79.84,79.62,79.75,160253.0,73.0817,73.2377,73.0359,73.1551,160253.0
2020-04-01 13:20:00,79.74,80.09,79.74,79.96,138251.0,73.146,73.467,73.146,73.3478,138251.0
2020-04-01 13:30:00,79.83,79.91,79.74,79.9,31488.0,73.2285,73.3019,73.146,73.2927,31488.0
2020-04-01 13:40:00,79.87,80.21,79.87,80.14,15826.0,73.2652,73.5771,73.2652,73.5129,15826.0
2020-04-01 13:50:00,80.07,80.4,80.04,80.34,16487.0,73.4487,73.7514,73.4211,73.6963,16487.0
2020-04-01 14:00:00,80.35,80.59,80.18,80.42,49263.0,73.7055,73.9257,73.5496,73.7697,49263.0
2020-04-01 14:10:00,80.42,80.42,80.12,80.15,22619.0,73.7697,73.7697,73.4945,73.522,22619.0
2020-04-01 14:20:00,80.15,80.21,79.99,80.13,22093.0,73.522,73.5771,73.3753,73.5037,22093.0
2020-04-01 14:30:00,79.99,80.09,79.76,80.09,59447.0,73.3753,73.467,73.1643,73.467,59447.0
2020-04-01 14:40:00,79.9,80.12,79.88,80.06,25069.0,73.2927,73.4945,73.2744,73.4395,25069.0
2020-04-01 14:50:00,79.99,80.02,79.67,79.67,30608.0,73.3753,73.4028,73.0817,73.0817,30608.0
2020-04-01 15:00:00,79.68,79.9,79.62,79.63,58971.0,73.0909,73.2927,73.0359,73.045,58971.0
2020-04-01 15:10:00,79.61,79.81,79.57,79.81,77657.0,73.0267,73.2102,72.99,73.2102,77657.0
2020-04-01 15:20:00,79.76,79.78,79.4,79.42,55000.0,73.1643,73.1826,72.8341,72.8524,55000.0
2020-04-01 15:30:00,79.42,79.57,79.14,79.15,585943.0,72.8524,72.99,72.5956,72.6047,585943.0
2020-04-01 15:40:00,79.17,79.86,79.08,79.79,153535.0,72.6231,73.256,72.5405,73.1918,153535.0
2020-04-01 15:50:00,79.81,80.19,79.62,79.9,139495.0,73.2102,73.5587,73.0359,73.2927,139495.0
2020-04-02 09:30:00,79.33,80.26,79.22,80.13,48883.0,72.7699,73.623,72.669,73.5037,48883.0
2020-04-02 09:40:00,80.2,80.4,79.5,79.63,24315.0,73.5679,73.7514,72.9258,73.045,24315.0
2020-04-02 09:50:00,79.57,80.15,79.45,80.15,13769.0,72.99,73.522,72.8799,73.522,13769.0
2020-04-02 10:00:00,80.11,80.51,80.03,80.51,11697.0,73.4854,73.8523,73.412,73.8523,11697.0
2020-04-02 10:10:00,80.52,80.71,80.44,80.71,3766.0,73.8615,74.0357,73.7881,74.0357,3766.0
2020-04-02 10:20:00,80.81,81.0,80.48,81.0,100955.0,74.1275,74.3018,73.8248,74.3018,100955.0
2020-04-02 10:30:00,80.95,82.39,80.91,82.23,13424.0,74.2559,75.5768,74.2192,75.43,13424.0
2020-04-02 10:40:00,82.24,82.26,81.27,81.27,232618.0,75.4392,75.4576,74.5494,74.5494,232618.0
2020-04-02 10:50:00,81.37,81.68,81.14,81.66,10990.0,74.6412,74.9255,74.4302,74.9072,10990.0
2020-04-02 11:00:00,81.45,81.69,81.27,81.38,20351.0,74.7145,74.9347,74.5494,74.6503,20351.0
2020-04-02 11:10:00,81.27,81.53,81.09,81.29,40672.0,74.5494,74.7879,74.3843,74.5678,40672.0
2020-04-02 11:20:00,81.28,81.29,80.7,80.73,7275.0,74.5586,74.5678,74.0266,74.0541,7275.0
2020-04-02 11:30:00,80.91,81.19,80.76,80.84,177381.0,74.2192,74.476,74.0816,74.155,177381.0
2020-04-02 11:40:00,80.89,81.33,80.88,81.33,26534.0,74.2009,74.6045,74.1917,74.6045,26534.0
2020-04-02 11:50:00,81.34,81.49,81.08,81.36,23542.0,74.6136,74.7512,74.3751,74.632,23542.0
2020-04-02 12:00:00,81.32,81.49,81.2,81.37,25794.0,74.5953,74.7512,74.4852,74.6412,25794.0
2020-04-02 12:10:00,81.35,81.61,81.35,81.44,24699.0,74.6228,74.8613,74.6228,74.7054,24699.0
2020-04-02 12:20:00,81.5,81.5,81.18,81.27,9563.0,74.7604,74.7604,74.4669,74.5494,9563.0
2020-04-02 12:30:00,81.09,81.16,80.98,81.09,10784.0,74.3843,74.4485,74.2834,74.3843,10784.0
2020-04-02 12:40:00,81.02,81.25,81.0,81.25,8727.0,74.3201,74.5311,74.3018,74.5311,8727.0
2020-04-02 12:50:00,81.33,81.38,81.12,81.14,18192.0,74.6045,74.6503,74.4118,74.4302,18192.0
2020-04-02 13:00:00,81.09,81.38,80.92,80.95,5815.0,74.3843,74.6503,74.2284,74.2559,5815.0
2020-04-02 13:10:00,80.81,80.81,80.38,80.47,11479.0,74.1275,74.1275,73.733,73.8156,11479.0
2020-04-02 13:20:00,80.37,80.49,80.03,80.03,20511.0,73.7239,73.8339,73.412,73.412,20511.0
2020-04-02 13:30:00,79.93,80.17,79.92,80.07,11558.0,73.3202,73.5404,73.3111,73.4487,11558.0
2020-04-02 13:40:00,80.05,80.32,80.01,80.22,19749.0,73.4303,73.678,73.3936,73.5863,19749.0
2020-04-02 13:50:00,80.15,80.44,79.99,80.03,24218.0,73.522,73.7881,73.3753,73.412,24218.0
2020-04-02 14:00:00,80.02,80.02,79.5,79.5,17002.0,73.4028,73.4028,72.9258,72.9258,17002.0
2020-04-02 14:10:00,79.49,79.82,79.27,79.27,27620.0,72.9166,73.2193,72.7148,72.7148,27620.0
2020-04-02 14:20:00,79.27,79.87,79.23,79.87,54335.0,72.7148,73.2652,72.6781,73.2652,54335.0
2020-04-02 14:30:00,79.75,80.01,79.61,79.91,19730.0,73.1551,73.3936,73.0267,73.3019,19730.0
2020-04-02 14:40:00,79.88,79.88,79.51,79.61,9363.0,73.2744,73.2744,72.935,73.0267,9363.0
2020-04-02 14:50:00,79.68,80.26,79.59,80.24,12682.0,73.0909,73.623,73.0084,73.6046,12682.0
2020-04-02 15:00:00,80.33,80.35,79.98,80.28,18342.0,73.6872,73.7055,73.3661,73.6413,18342.0
2020-04-02 15:10:00,80.28,80.48,80.05,80.45,23972.0,73.6413,73.8248,73.4303,73.7972,23972.0
2020-04-02 15:20:00,80.42,80.45,80.11,80.16,35018.0,73.7697,73.7972,73.4854,73.5312,35018.0
2020-04-02 15:30:00,80.34,80.44,79.83,79.93,40701.0,73.6963,73.7881,73.2285,73.3202,40701.0
2020-04-02 15:40:00,80.04,80.59,80.01,80.2,56878.0,73.4211,73.9257,73.3936,73.5679,56878.0
2020-04-02 15:50:00,80.34,81.21,80.31,81.14,51987.0,73.6963,74.4944,73.6688,74.4302,51987.0
2020-04-03 09:30:00,80.76,81.28,80.74,81.28,67520.0,74.0816,74.5586,74.0633,74.5586,67520.0
2020-04-03 09:40:00,81.29,81.68,81.27,81.34,28246.0,74.5678,74.9255,74.5494,74.6136,28246.0
2020-04-03 09:50:00,81.27,81.5,80.97,81.35,38767.0,74.5494,74.7604,74.2742,74.6228,38767.0
2020-04-03 10:00:00,81.4,81.59,81.16,81.4,9195.0,74.6687,74.843,74.4485,74.6687,9195.0
2020-04-03 10:10:00,81.28,81.36,80.85,80.86,7423.0,74.5586,74.632,74.1642,74.1733,7423.0
2020-04-03 10:20:00,80.83,80.93,80.61,80.64,9457.0,74.1458,74.2375,73.944,73.9715,9457.0
2020-04-03 10:30:00,80.7,80.72,80.19,80.26,7645.0,74.0266,74.0449,73.5587,73.623,7645.0
2020-04-03 10:40:00,80.25,80.5,80.16,80.42,18101.0,73.6138,73.8431,73.5312,73.7697,18101.0
2020-04-03 10:50:00,80.4,80.51,80.19,80.46,28513.0,73.7514,73.8523,73.5587,73.8064,28513.0
2020-04-03 11:00:00,80.45,80.68,80.27,80.4,45235.0,73.7972,74.0082,73.6321,73.7514,45235.0
2020-04-03 11:10:00,80.45,80.45,80.06,80.16,12469.0,73.7972,73.7972,73.4395,73.5312,12469.0
2020-04-03 11:20:00,80.17,80.18,79.87,80.1,29845.0,73.5404,73.5496,73.2652,73.4762,29845.0
2020-04-03 11:30:00,79.97,80.21,79.91,80.21,31786.0,73.3569,73.5771,73.3019,73.5771,31786.0
2020-04-03 11:40:00,80.12,80.12,79.65,79.73,10967.0,73.4945,73.4945,73.0634,73.1368,10967.0
2020-04-03 11:50:00,79.76,79.94,79.63,79.87,8920.0,73.1643,73.3294,73.045,73.2652,8920.0
2020-04-03 12:00:00,79.91,79.91,79.5,79.59,17559.0,73.3019,73.3019,72.9258,73.0084,17559.0
2020-04-03 12:10:00,79.58,79.64,79.28,79.29,15195.0,72.9992,73.0542,72.724,72.7332,15195.0
2020-04-03 12:20:00,79.32,79.55,79.31,79.44,11652.0,72.7607,72.9717,72.7515,72.8708,11652.0
2020-04-03 12:30:00,79.44,79.72,79.44,79.71,16034.0,72.8708,73.1276,72.8708,73.1184,16034.0
2020-04-03 12:40:00,79.7,79.84,79.41,79.48,5518.0,73.1093,73.2377,72.8432,72.9075,5518.0
2020-04-03 12:50:00,79.51,79.68,79.49,79.58,7354.0,72.935,73.0909,72.9166,72.9992,7354.0
2020-04-03 13:00:00,79.6,79.84,79.57,79.84,18744.0,73.0175,73.2377,72.99,73.2377,18744.0
2020-04-03 13:10:00,79.79,79.79,79.54,79.74,10011.0,73.1918,73.1918,72.9625,73.146,10011.0
2020-04-03 13:20:00,79.74,79.74,79.34,79.37,11825.0,73.146,73.146,72.779,72.8065,11825.0
2020-04-03 13:30:00,79.35,79.35,79.16,79.21,11931.0,72.7882,72.7882,72.6139,72.6598,11931.0
2020-04-03 13:40:00,79.1,79.42,79.04,79.3,9544.0,72.5589,72.8524,72.5038,72.7423,9544.0
2020-04-03 13:50:00,79.41,79.43,79.15,79.22,9227.0,72.8432,72.8616,72.6047,72.669,9227.0
2020-04-03 14:00:00,79.33,79.42,79.09,79.2,12618.0,72.7699,72.8524,72.5497,72.6506,12618.0
2020-04-03 14:10:00,79.12,79.16,79.0,79.03,11571.0,72.5772,72.6139,72.4671,72.4947,11571.0
2020-04-03 14:20:00,79.07,79.49,79.07,79.46,19080.0,72.5314,72.9166,72.5314,72.8891,19080.0
2020-04-03 14:30:00,79.44,79.44,79.28,79.31,21622.0,72.8708,72.8708,72.724,72.7515,21622.0
2020-04-03 14:40:00,79.39,79.44,79.12,79.4,22469.0,72.8249,72.8708,72.5772,72.8341,22469.0
2020-04-03 14:50:00,79.4,79.85,79.4,79.81,16713.0,72.8341,73.2469,72.8341,73.2102,16713.0
2020-04-03 15:00:00,79.86,80.02,79.55,79.6,11038.0,73.256,73.4028,72.9717,73.0175,11038.0
2020-04-03 15:10:00,79.52,80.08,79.51,79.94,33515.0,72.9441,73.4578,72.935,73.3294,33515.0
2020-04-03 15:20:00,79.91,79.92,79.61,79.81,29816.0,73.3019,73.3111,73.0267,73.2102,29816.0
2020-04-03 15:30:00,79.81,80.0,79.53,79.54,59586.0,73.2102,73.3845,72.9533,72.9625,59586.0
2020-04-03 15:40:00,79.58,79.9,79.27,79.81,188888.0,72.9992,73.2927,72.7148,73.2102,188888.0
2020-04-03 15:50:00,79.81,80.23,79.68,79.8,84705.0,73.2102,73.5954,73.0909,73.201,84705.0
2020-04-06 09:30:00,82.83,83.54,82.83,83.35,113225.0,75.9804,76.6317,75.9804,76.4574,113225.0
2020-04-06 09:40:00,83.38,83.8,83.34,83.67,83341.0,76.4849,76.8702,76.4483,76.751,83341.0
2020-04-06 09:50:00,83.72,84.32,83.72,84.27,174552.0,76.7968,77.3472,76.7968,77.3013,174552.0
2020-04-06 10:00:00,84.27,84.57,84.22,84.46,63886.0,77.3013,77.5765,77.2555,77.4756,63886.0
2020-04-06 10:10:00,84.44,84.59,84.27,84.58,47838.0,77.4573,77.5949,77.3013,77.5857,47838.0
2020-04-06 10:20:00,84.58,84.76,84.27,84.3,51345.0,77.5857,77.7508,77.3013,77.3289,51345.0
2020-04-06 10:30:00,84.33,84.33,83.97,84.24,69073.0,77.3564,77.3564,77.0262,77.2738,69073.0
2020-04-06 10:40:00,84.17,84.21,83.8,83.87,50459.0,77.2096,77.2463,76.8702,76.9344,50459.0
2020-04-06 10:50:00,83.9,84.15,83.86,84.06,22264.0,76.9619,77.1913,76.9253,77.1087,22264.0
2020-04-06 11:00:00,84.13,84.16,83.88,84.07,32356.0,77.1729,77.2004,76.9436,77.1179,32356.0
2020-04-06 11:10:00,84.07,84.13,83.92,84.06,31413.0,77.1179,77.1729,76.9803,77.1087,31413.0
2020-04-06 11:20:00,83.94,84.32,83.94,84.27,10044.0,76.9986,77.3472,76.9986,77.3013,10044.0
2020-04-06 11:30:00,84.38,84.46,84.28,84.43,92045.0,77.4023,77.4756,77.3105,77.4481,92045.0
2020-04-06 11:40:00,84.37,84.86,84.37,84.8,24935.0,77.3931,77.8426,77.3931,77.7875,24935.0
2020-04-06 11:50:00,84.77,84.85,84.7,84.75,12445.0,77.76,77.8334,77.6958,77.7417,12445.0
2020-04-06 12:00:00,84.81,84.89,84.7,84.8,16135.0,77.7967,77.8701,77.6958,77.7875,16135.0
2020-04-06 12:10:00,84.85,85.15,84.83,85.14,22765.0,77.8334,78.1086,77.815,78.0994,22765.0
2020-04-06 12:20:00,85.21,85.4,85.2,85.26,59971.0,78.1636,78.3379,78.1544,78.2095,59971.0
2020-04-06 12:30:00,85.22,85.33,85.17,85.24,11718.0,78.1728,78.2737,78.1269,78.1911,11718.0
2020-04-06 12:40:00,85.3,85.3,85.03,85.08,10451.0,78.2462,78.2462,77.9985,78.0444,10451.0
2020-04-06 12:50:00,85.01,85.26,84.99,85.26,6573.0,77.9802,78.2095,77.9618,78.2095,6573.0
2020-04-06 13:00:00,85.31,85.31,85.15,85.25,23125.0,78.2553,78.2553,78.1086,78.2003,23125.0
2020-04-06 13:10:00,85.2,85.3,85.11,85.16,11029.0,78.1544,78.2462,78.0719,78.1177,11029.0
2020-04-06 13:20:00,85.17,85.26,85.13,85.17,7092.0,78.1269,78.2095,78.0902,78.1269,7092.0
2020-04-06 13:30:00,85.21,85.25,85.03,85.2,58475.0,78.1636,78.2003,77.9985,78.1544,58475.0
2020-04-06 13:40:00,85.18,85.55,85.17,85.55,116213.0,78.1361,78.4755,78.1269,78.4755,116213.0
2020-04-06 13:50:00,85.48,85.54,85.39,85.44,12845.0,78.4113,78.4663,78.3287,78.3746,12845.0
2020-04-06 14:00:00,85.43,85.43,85.03,85.06,43516.0,78.3654,78.3654,77.9985,78.026,43516.0
2020-04-06 14:10:00,85.02,85.09,84.88,85.01,20054.0,77.9893,78.0535,77.8609,77.9802,20054.0
2020-04-06 14:20:00,84.97,85.13,84.91,85.01,270571.0,77.9435,78.0902,77.8884,77.9802,270571.0
2020-04-06 14:30:00,85.11,85.11,84.86,85.01,25859.0,78.0719,78.0719,77.8426,77.9802,25859.0
2020-04-06 14:40:00,85.0,85.16,84.96,85.15,38214.0,77.971,78.1177,77.9343,78.1086,38214.0
2020-04-06 14:50:00,85.17,85.25,85.09,85.2,24004.0,78.1269,78.2003,78.0535,78.1544,24004.0
2020-04-06 15:00:00,85.16,85.43,84.98,85.38,39347.0,78.1177,78.3654,77.9526,78.3196,39347.0
2020-04-06 15:10:00,85.41,85.43,84.98,85.01,29610.0,78.3471,78.3654,77.9526,77.9802,29610.0
2020-04-06 15:20:00,85.09,85.4,85.07,85.4,24011.0,78.0535,78.3379,78.0352,78.3379,24011.0
2020-04-06 15:30:00,85.4,85.55,85.29,85.45,34519.0,78.3379,78.4755,78.237,78.3838,34519.0
2020-04-06 15:40:00,85.53,85.61,85.3,85.55,101988.0,78.4572,78.5305,78.2462,78.4755,101988.0
2020-04-06 15:50:00,85.59,86.41,85.59,85.93,178199.0,78.5122,79.2644,78.5122,78.8241,178199.0
2020-04-07 09:30:00,88.92,89.69,88.66,88.66,103938.0,81.5668,82.2731,81.3283,81.3283,103938.0
2020-04-07 09:40:00,88.69,89.34,88.69,89.13,48161.0,81.3558,81.9521,81.3558,81.7595,48161.0
2020-04-07 09:50:00,89.1,89.8,89.05,89.65,48936.0,81.7319,82.374,81.6861,82.2365,48936.0
2020-04-07 10:00:00,89.65,89.76,88.92,88.92,41626.0,82.2365,82.3374,81.5668,81.5668,41626.0
2020-04-07 10:10:00,89.02,89.12,88.2,88.53,54789.0,81.6585,81.7503,80.9064,81.2091,54789.0
2020-04-07 10:20:00,88.56,88.68,88.09,88.25,36286.0,81.2366,81.3467,80.8055,80.9522,36286.0
2020-04-07 10:30:00,88.23,88.74,88.17,88.56,21570.0,80.9339,81.4017,80.8788,81.2366,21570.0
2020-04-07 10:40:00,88.41,88.6,87.7,87.7,44063.0,81.099,81.2733,80.4477,80.4477,44063.0
2020-04-07 10:50:00,87.78,87.98,87.42,87.85,28868.0,80.5211,80.7046,80.1909,80.5853,28868.0
2020-04-07 11:00:00,87.84,88.39,87.62,88.28,28123.0,80.5761,81.0806,80.3743,80.9797,28123.0
2020-04-07 11:10:00,88.41,88.73,88.25,88.54,12069.0,81.099,81.3925,80.9522,81.2182,12069.0
2020-04-07 11:20:00,88.38,88.62,88.25,88.62,25525.0,81.0715,81.2916,80.9522,81.2916,25525.0
2020-04-07 11:30:00,88.63,88.97,88.63,88.95,15312.0,81.3008,81.6127,81.3008,81.5943,15312.0
2020-04-07 11:40:00,89.06,89.18,88.95,89.0,16781.0,81.6952,81.8053,81.5943,81.6402,16781.0
2020-04-07 11:50:00,88.97,89.01,88.66,88.74,96696.0,81.6127,81.6494,81.3283,81.4017,96696.0
2020-04-07 12:00:00,88.79,89.41,88.78,89.41,20906.0,81.4476,82.0163,81.4384,82.0163,20906.0
2020-04-07 12:10:00,89.37,89.59,89.25,89.5,12546.0,81.9796,82.1814,81.8695,82.0989,12546.0
2020-04-07 12:20:00,89.61,89.61,89.16,89.37,9225.0,82.1998,82.1998,81.787,81.9796,9225.0
2020-04-07 12:30:00,89.38,89.45,89.05,89.15,56775.0,81.9888,82.053,81.6861,81.7778,56775.0
2020-04-07 12:40:00,89.21,89.4,89.07,89.39,78752.0,81.8328,82.0071,81.7044,81.998,78752.0
2020-04-07 12:50:00,89.37,89.37,89.15,89.2,11353.0,81.9796,81.9796,81.7778,81.8237,11353.0
2020-04-07 13:00:00,89.21,89.34,89.03,89.11,25609.0,81.8328,81.9521,81.6677,81.7411,25609.0
2020-04-07 13:10:00,89.1,89.15,88.71,88.77,32077.0,81.7319,81.7778,81.3742,81.4292,32077.0
2020-04-07 13:20:00,88.78,88.95,88.71,88.91,15681.0,81.4384,81.5943,81.3742,81.5576,15681.0
2020-04-07 13:30:00,88.89,88.91,88.78,88.8,18560.0,81.5393,81.5576,81.4384,81.4567,18560.0
2020-04-07 13:40:00,88.7,88.91,88.65,88.66,16898.0,81.365,81.5576,81.3191,81.3283,16898.0
2020-04-07 13:50:00,88.6,88.63,88.42,88.43,10710.0,81.2733,81.3008,81.1082,81.1173,10710.0
2020-04-07 14:00:00,88.47,88.47,87.86,88.07,45096.0,81.154,81.154,80.5945,80.7871,45096.0
2020-04-07 14:10:00,88.1,88.25,87.68,87.68,20905.0,80.8146,80.9522,80.4294,80.4294,20905.0
2020-04-07 14:20:00,87.7,88.22,87.65,87.95,64484.0,80.4477,80.9247,80.4018,80.677,64484.0
2020-04-07 14:30:00,87.92,88.07,87.61,87.61,39418.0,80.6495,80.7871,80.3651,80.3651,39418.0
2020-04-07 14:40:00,87.54,87.57,87.16,87.25,50632.0,80.3009,80.3285,79.9524,80.0349,50632.0
2020-04-07 14:50:00,87.2,87.23,86.73,86.89,46983.0,79.9891,80.0166,79.5579,79.7047,46983.0
2020-04-07 15:00:00,86.98,87.47,86.97,87.4,15421.0,79.7872,80.2367,79.7781,80.1725,15421.0
2020-04-07 15:10:00,87.62,87.71,86.98,87.0,70001.0,80.3743,80.4569,79.7872,79.8056,70001.0
2020-04-07 15:20:00,86.91,87.08,86.55,86.68,22640.0,79.723,79.879,79.3928,79.5121,22640.0
2020-04-07 15:30:00,86.72,87.36,86.6,87.36,46278.0,79.5487,80.1358,79.4387,80.1358,46278.0
2020-04-07 15:40:00,87.35,88.0,87.29,87.9,28994.0,80.1266,80.7229,80.0716,80.6312,28994.0
2020-04-07 15:50:00,87.73,87.89,86.46,86.52,28975.0,80.4752,80.622,79.3102,79.3653,28975.0
2020-04-08 09:30:00,87.47,87.76,87.03,87.34,44361.0,80.2367,80.5027,79.8331,80.1175,44361.0
2020-04-08 09:40:00,87.53,87.73,87.3,87.3,28923.0,80.2918,80.4752,80.0808,80.0808,28923.0
2020-04-08 09:50:00,87.39,87.5,87.13,87.13,81332.0,80.1633,80.2642,79.9248,79.9248,81332.0
2020-04-08 10:00:00,87.22,87.35,86.81,86.91,51341.0,80.0074,80.1266,79.6313,79.723,51341.0
2020-04-08 10:10:00,86.98,87.49,86.98,87.49,15934.0,79.7872,80.2551,79.7872,80.2551,15934.0
2020-04-08 10:20:00,87.44,87.7,87.39,87.64,30538.0,80.2092,80.4477,80.1633,80.3927,30538.0
2020-04-08 10:30:00,87.63,87.85,87.61,87.75,10822.0,80.3835,80.5853,80.3651,80.4936,10822.0
2020-04-08 10:40:00,87.81,87.81,87.46,87.6,47894.0,80.5486,80.5486,80.2276,80.356,47894.0
2020-04-08 10:50:00,87.79,88.1,87.75,88.09,8761.0,80.5303,80.8146,80.4936,80.8055,8761.0
2020-04-08 11:00:00,88.07,88.16,87.99,88.15,14548.0,80.7871,80.8697,80.7137,80.8605,14548.0
2020-04-08 11:10:00,88.16,88.59,88.16,88.53,22418.0,80.8697,81.2641,80.8697,81.2091,22418.0
2020-04-08 11:20:00,88.62,88.86,88.61,88.76,27888.0,81.2916,81.5118,81.2825,81.4201,27888.0
2020-04-08 11:30:00,88.85,89.17,88.74,89.17,11223.0,81.5026,81.7961,81.4017,81.7961,11223.0
2020-04-08 11:40:00,89.2,89.25,89.05,89.15,241752.0,81.8237,81.8695,81.6861,81.7778,241752.0
2020-04-08 11:50:00,89.09,89.09,88.81,88.81,36020.0,81.7228,81.7228,81.4659,81.4659,36020.0
2020-04-08 12:00:00,88.84,88.84,88.65,88.76,12798.0,81.4934,81.4934,81.3191,81.4201,12798.0
2020-04-08 12:10:00,88.74,89.06,88.6,89.05,5345.0,81.4017,81.6952,81.2733,81.6861,5345.0
2020-04-08 12:20:00,88.98,89.12,88.87,88.87,21961.0,81.6219,81.7503,81.521,81.521,21961.0
2020-04-08 12:30:00,88.94,89.22,88.82,89.22,12068.0,81.5852,81.842,81.4751,81.842,12068.0
2020-04-08 12:40:00,89.15,89.31,89.1,89.24,11842.0,81.7778,81.9246,81.7319,81.8604,11842.0
2020-04-08 12:50:00,89.26,89.3,89.02,89.09,26646.0,81.8787,81.9154,81.6585,81.7228,26646.0
2020-04-08 13:00:00,89.12,89.2,88.96,89.1,65605.0,81.7503,81.8237,81.6035,81.7319,65605.0
2020-04-08 13:10:00,89.05,89.2,88.94,89.16,12920.0,81.6861,81.8237,81.5852,81.787,12920.0
2020-04-08 13:20:00,89.26,89.39,89.21,89.21,16428.0,81.8787,81.998,81.8328,81.8328,16428.0
2020-04-08 13:30:00,89.2,89.2,88.73,88.76,47520.0,81.8237,81.8237,81.3925,81.4201,47520.0
2020-04-08 13:40:00,88.84,88.93,88.75,88.8,15871.0,81.4934,81.576,81.4109,81.4567,15871.0
2020-04-08 13:50:00,88.81,88.98,88.7,88.78,21934.0,81.4659,81.6219,81.365,81.4384,21934.0
2020-04-08 14:00:00,88.79,89.29,88.79,89.29,21469.0,81.4476,81.9062,81.4476,81.9062,21469.0
2020-04-08 14:10:00,89.29,89.45,89.23,89.37,196357.0,81.9062,82.053,81.8512,81.9796,196357.0
2020-04-08 14:20:00,89.44,89.74,89.3,89.71,17389.0,82.0438,82.319,81.9154,82.2915,17389.0
2020-04-08 14:30:00,89.72,89.9,89.69,89.88,10492.0,82.3007,82.4658,82.2731,82.4474,10492.0
2020-04-08 14:40:00,89.86,90.05,89.66,89.69,19923.0,82.4291,82.6034,82.2456,82.2731,19923.0
2020-04-08 14:50:00,89.76,89.99,89.74,89.99,17988.0,82.3374,82.5483,82.319,82.5483,17988.0
2020-04-08 15:00:00,89.97,90.29,89.87,90.26,35175.0,82.53,82.8235,82.4383,82.796,35175.0
2020-04-08 15:10:00,90.25,90.25,89.91,90.09,19329.0,82.7868,82.7868,82.475,82.6401,19329.0
2020-04-08 15:20:00,90.04,90.1,89.8,90.07,66157.0,82.5942,82.6492,82.374,82.6217,66157.0
2020-04-08 15:30:00,90.14,90.38,89.78,89.83,35421.0,82.6859,82.9061,82.3557,82.4016,35421.0
2020-04-08 15:40:00,89.78,90.02,89.54,90.01,62748.0,82.3557,82.5759,82.1355,82.5667,62748.0
2020-04-08 15:50:00,90.03,90.58,90.03,90.15,26836.0,82.585,83.0895,82.585,82.6951,26836.0
2020-04-09 09:30:00,91.52,92.29,91.31,92.29,63421.0,83.9518,84.6581,83.7592,84.6581,63421.0
2020-04-09 09:40:00,92.36,92.99,92.36,92.93,75319.0,84.7224,85.3003,84.7224,85.2452,75319.0
2020-04-09 09:50:00,93.0,93.44,92.82,93.43,25009.0,85.3094,85.713,85.1443,85.7039,25009.0
2020-04-09 10:00:00,93.31,93.41,92.84,92.84,63273.0,85.5938,85.6855,85.1627,85.1627,63273.0
2020-04-09 10:10:00,92.82,93.16,92.66,92.66,17215.0,85.1443,85.4562,84.9975,84.9975,17215.0
2020-04-09 10:20:00,92.65,93.12,92.26,92.92,69708.0,84.9884,85.4195,84.6306,85.236,69708.0
2020-04-09 10:30:00,93.04,93.39,92.67,93.31,25578.0,85.3461,85.6672,85.0067,85.5938,25578.0
2020-04-09 10:40:00,93.27,93.36,92.95,93.1,20094.0,85.5571,85.6397,85.2636,85.4012,20094.0
2020-04-09 10:50:00,93.07,93.19,92.82,93.04,21063.0,85.3736,85.4837,85.1443,85.3461,21063.0
2020-04-09 11:00:00,93.04,93.04,92.23,92.57,24779.0,85.3461,85.3461,84.6031,84.915,24779.0
2020-04-09 11:10:00,92.55,92.68,92.33,92.4,19812.0,84.8966,85.0159,84.6948,84.759,19812.0
2020-04-09 11:20:00,92.41,92.73,92.24,92.7,20482.0,84.7682,85.0618,84.6123,85.0342,20482.0
2020-04-09 11:30:00,92.73,92.88,92.49,92.81,62269.0,85.0618,85.1993,84.8416,85.1351,62269.0
2020-04-09 11:40:00,92.84,92.96,92.68,92.96,43038.0,85.1627,85.2727,85.0159,85.2727,43038.0
2020-04-09 11:50:00,92.99,93.0,92.75,92.98,24844.0,85.3003,85.3094,85.0801,85.2911,24844.0
2020-04-09 12:00:00,92.99,93.14,92.9,93.07,32279.0,85.3003,85.4378,85.2177,85.3736,32279.0
2020-04-09 12:10:00,93.1,93.26,92.91,93.26,11595.0,85.4012,85.5479,85.2269,85.5479,11595.0
2020-04-09 12:20:00,93.25,93.29,92.99,93.0,167766.0,85.5388,85.5754,85.3003,85.3094,167766.0
2020-04-09 12:30:00,92.99,93.22,92.94,93.22,214844.0,85.3003,85.5112,85.2544,85.5112,214844.0
2020-04-09 12:40:00,93.19,93.33,93.1,93.24,91620.0,85.4837,85.6121,85.4012,85.5296,91620.0
2020-04-09 12:50:00,93.2,93.57,93.17,93.4,24009.0,85.4929,85.8323,85.4654,85.6763,24009.0
2020-04-09 13:00:00,93.46,93.5,93.33,93.39,27076.0,85.7314,85.7681,85.6121,85.6672,27076.0
2020-04-09 13:10:00,93.44,93.44,93.2,93.41,26715.0,85.713,85.713,85.4929,85.6855,26715.0
2020-04-09 13:20:00,93.39,93.48,93.32,93.46,30724.0,85.6672,85.7497,85.603,85.7314,30724.0
2020-04-09 13:30:00,93.52,93.56,93.04,93.06,20952.0,85.7864,85.8231,85.3461,85.3645,20952.0
2020-04-09 13:40:00,93.04,93.25,92.93,92.94,14464.0,85.3461,85.5388,85.2452,85.2544,14464.0
2020-04-09 13:50:00,92.92,93.16,92.73,93.09,17185.0,85.236,85.4562,85.0618,85.392,17185.0
2020-04-09 14:00:00,93.09,93.11,92.41,92.46,26056.0,85.392,85.4103,84.7682,84.8141,26056.0
2020-04-09 14:10:00,92.52,92.65,92.2,92.28,18391.0,84.8691,84.9884,84.5756,84.649,18391.0
2020-04-09 14:20:00,92.28,92.5,92.08,92.16,44189.0,84.649,84.8508,84.4655,84.5389,44189.0
2020-04-09 14:30:00,92.16,92.46,92.1,92.26,29500.0,84.5389,84.8141,84.4839,84.6306,29500.0
2020-04-09 14:40:00,92.31,92.34,91.68,91.71,50454.0,84.6765,84.704,84.0986,84.1261,50454.0
2020-04-09 14:50:00,91.79,91.79,91.13,91.57,93298.0,84.1995,84.1995,83.5941,83.9977,93298.0
2020-04-09 15:00:00,91.59,91.87,91.36,91.87,77320.0,84.016,84.2729,83.805,84.2729,77320.0
2020-04-09 15:10:00,91.88,92.13,91.79,91.96,36151.0,84.282,84.5114,84.1995,84.3554,36151.0
2020-04-09 15:20:00,92.1,92.21,91.85,92.2,98130.0,84.4839,84.5848,84.2545,84.5756,98130.0
2020-04-09 15:30:00,92.3,92.49,92.05,92.28,85256.0,84.6673,84.8416,84.438,84.649,85256.0
2020-04-09 15:40:00,92.31,92.51,91.98,92.04,54868.0,84.6765,84.8599,84.3738,84.4288,54868.0
2020-04-09 15:50:00,92.03,92.48,91.99,92.22,110163.0,84.4196,84.8324,84.3829,84.5939,110163.0
2020-04-13 09:30:00,91.86,91.92,90.95,91.31,101677.0,84.2637,84.3187,83.4289,83.7592,101677.0
2020-04-13 09:40:00,91.29,91.39,90.38,90.55,48084.0,83.7408,83.8326,82.9061,83.062,48084.0
2020-04-13 09:50:00,90.51,90.86,90.38,90.41,41895.0,83.0253,83.3464,82.9061,82.9336,41895.0
2020-04-13 10:00:00,90.4,90.87,90.32,90.66,24891.0,82.9244,83.3556,82.851,83.1629,24891.0
2020-04-13 10:10:00,90.66,90.72,90.06,90.06,39165.0,83.1629,83.218,82.6125,82.6125,39165.0
2020-04-13 10:20:00,90.17,90.24,89.72,89.97,29740.0,82.7135,82.7777,82.3007,82.53,29740.0
2020-04-13 10:30:00,89.98,90.04,89.63,89.7,28772.0,82.5392,82.5942,82.2181,82.2823,28772.0
2020-04-13 10:40:00,89.59,89.79,89.56,89.63,19594.0,82.1814,82.3649,82.1539,82.2181,19594.0
2020-04-13 10:50:00,89.62,89.7,89.42,89.53,48383.0,82.2089,82.2823,82.0255,82.1264,48383.0
2020-04-13 11:00:00,89.52,89.53,89.11,89.11,23770.0,82.1172,82.1264,81.7411,81.7411,23770.0
2020-04-13 11:10:00,89.23,89.59,89.22,89.52,20869.0,81.8512,82.1814,81.842,82.1172,20869.0
2020-04-13 11:20:00,89.51,89.92,89.43,89.9,18123.0,82.108,82.4841,82.0346,82.4658,18123.0
2020-04-13 11:30:00,89.91,89.91,89.66,89.7,10052.0,82.475,82.475,82.2456,82.2823,10052.0
2020-04-13 11:40:00,89.67,89.95,89.55,89.94,10770.0,82.2548,82.5116,82.1447,82.5025,10770.0
2020-04-13 11:50:00,89.95,90.11,89.86,89.93,31479.0,82.5116,82.6584,82.4291,82.4933,31479.0
2020-04-13 12:00:00,89.88,90.26,89.88,90.2,32969.0,82.4474,82.796,82.4474,82.741,32969.0
2020-04-13 12:10:00,90.2,90.57,90.2,90.54,8063.0,82.741,83.0804,82.741,83.0529,8063.0
2020-04-13 12:20:00,90.53,90.53,90.22,90.22,51551.0,83.0437,83.0437,82.7593,82.7593,51551.0
2020-04-13 12:30:00,90.18,90.18,89.89,89.9,265806.0,82.7226,82.7226,82.4566,82.4658,265806.0
2020-04-13 12:40:00,89.94,90.14,89.94,90.08,23026.0,82.5025,82.6859,82.5025,82.6309,23026.0
2020-04-13 12:50:00,90.06,90.06,89.67,89.73,17085.0,82.6125,82.6125,82.2548,82.3098,17085.0
2020-04-13 13:00:00,89.74,89.83,89.62,89.83,22165.0,82.319,82.4016,82.2089,82.4016,22165.0
2020-04-13 13:10:00,89.83,89.83,89.5,89.6,13183.0,82.4016,82.4016,82.0989,82.1906,13183.0
2020-04-13 13:20:00,89.58,89.6,89.44,89.58,130736.0,82.1722,82.1906,82.0438,82.1722,130736.0
2020-04-13 13:30:00,89.51,89.91,89.51,89.91,66512.0,82.108,82.475,82.108,82.475,66512.0
2020-04-13 13:40:00,89.87,90.03,89.86,89.87,32474.0,82.4383,82.585,82.4291,82.4383,32474.0
2020-04-13 13:50:00,89.9,90.11,89.9,89.98,31510.0,82.4658,82.6584,82.4658,82.5392,31510.0
2020-04-13 14:00:00,90.0,90.18,89.9,90.06,19924.0,82.5575,82.7226,82.4658,82.6125,19924.0
2020-04-13 14:10:00,90.03,90.03,89.65,89.84,66547.0,82.585,82.585,82.2365,82.4107,66547.0
2020-04-13 14:20:00,89.85,89.85,89.61,89.79,31067.0,82.4199,82.4199,82.1998,82.3649,31067.0
2020-04-13 14:30:00,89.8,89.92,89.71,89.73,15322.0,82.374,82.4841,82.2915,82.3098,15322.0
2020-04-13 14:40:00,89.76,90.02,89.62,89.92,340255.0,82.3374,82.5759,82.2089,82.4841,340255.0
2020-04-13 14:50:00,89.92,90.0,89.82,89.98,28486.0,82.4841,82.5575,82.3924,82.5392,28486.0
2020-04-13 15:00:00,89.91,89.91,89.61,89.65,8993.0,82.475,82.475,82.1998,82.2365,8993.0
2020-04-13 15:10:00,89.64,90.18,89.62,90.17,49726.0,82.2273,82.7226,82.2089,82.7135,49726.0
2020-04-13 15:20:00,90.17,90.27,89.96,90.13,45103.0,82.7135,82.8052,82.5208,82.6768,45103.0
2020-04-13 15:30:00,90.12,90.4,90.04,90.38,104692.0,82.6676,82.9244,82.5942,82.9061,104692.0
2020-04-13 15:40:00,90.35,90.61,90.24,90.58,59830.0,82.8786,83.1171,82.7777,83.0895,59830.0
2020-04-13 15:50:00,90.56,90.65,90.07,90.24,101448.0,83.0712,83.1538,82.6217,82.7777,101448.0
2020-04-14 09:30:00,92.01,92.57,91.75,92.4,49823.0,84.4013,84.915,84.1628,84.759,49823.0
2020-04-14 09:40:00,92.32,92.56,92.15,92.55,19531.0,84.6857,84.9058,84.5297,84.8966,19531.0
2020-04-14 09:50:00,92.53,92.61,92.4,92.58,15668.0,84.8783,84.9517,84.759,84.9242,15668.0
2020-04-14 10:00:00,92.65,92.69,92.39,92.48,71501.0,84.9884,85.0251,84.7499,84.8324,71501.0
2020-04-14 10:10:00,92.51,92.94,92.51,92.94,15626.0,84.8599,85.2544,84.8599,85.2544,15626.0
2020-04-14 10:20:00,92.96,93.03,92.58,92.65,15807.0,85.2727,85.3369,84.9242,84.9884,15807.0
2020-04-14 10:30:00,92.66,92.67,92.32,92.35,33107.0,84.9975,85.0067,84.6857,84.7132,33107.0
2020-04-14 10:40:00,92.37,92.61,92.26,92.34,21359.0,84.7315,84.9517,84.6306,84.704,21359.0
2020-04-14 10:50:00,92.41,92.45,92.0,92.01,18249.0,84.7682,84.8049,84.3921,84.4013,18249.0
2020-04-14 11:00:00,91.98,92.14,91.55,91.71,45174.0,84.3738,84.5205,83.9793,84.1261,45174.0
2020-04-14 11:10:00,91.75,91.79,91.48,91.61,13874.0,84.1628,84.1995,83.9151,84.0344,13874.0
2020-04-14 11:20:00,91.49,91.96,91.49,91.76,182764.0,83.9243,84.3554,83.9243,84.172,182764.0
2020-04-14 11:30:00,91.75,92.0,91.73,91.89,13478.0,84.1628,84.3921,84.1444,84.2912,13478.0
2020-04-14 11:40:00,91.92,91.99,91.81,91.89,75342.0,84.3187,84.3829,84.2178,84.2912,75342.0
2020-04-14 11:50:00,91.92,91.98,91.68,91.73,25846.0,84.3187,84.3738,84.0986,84.1444,25846.0
2020-04-14 12:00:00,91.76,92.29,91.76,92.28,37413.0,84.172,84.6581,84.172,84.649,37413.0
2020-04-14 12:10:00,92.27,92.41,92.13,92.37,29514.0,84.6398,84.7682,84.5114,84.7315,29514.0
2020-04-14 12:20:00,92.41,92.45,92.18,92.26,18857.0,84.7682,84.8049,84.5572,84.6306,18857.0
2020-04-14 12:30:00,92.3,92.33,92.16,92.18,15326.0,84.6673,84.6948,84.5389,84.5572,15326.0
2020-04-14 12:40:00,92.21,92.28,92.08,92.14,20338.0,84.5848,84.649,84.4655,84.5205,20338.0
2020-04-14 12:50:00,92.18,92.3,92.16,92.29,140371.0,84.5572,84.6673,84.5389,84.6581,140371.0
2020-04-14 13:00:00,92.16,92.18,91.99,92.08,12450.0,84.5389,84.5572,84.3829,84.4655,12450.0
2020-04-14 13:10:00,92.07,92.13,91.99,91.99,3307.0,84.4563,84.5114,84.3829,84.3829,3307.0
2020-04-14 13:20:00,92.0,92.21,92.0,92.17,8072.0,84.3921,84.5848,84.3921,84.5481,8072.0
2020-04-14 13:30:00,92.17,92.35,92.17,92.23,12152.0,84.5481,84.7132,84.5481,84.6031,12152.0
2020-04-14 13:40:00,92.25,92.41,92.25,92.41,28356.0,84.6214,84.7682,84.6214,84.7682,28356.0
2020-04-14 13:50:00,92.39,92.53,92.38,92.43,26313.0,84.7499,84.8783,84.7407,84.7866,26313.0
2020-04-14 14:00:00,92.39,92.45,92.26,92.28,7705.0,84.7499,84.8049,84.6306,84.649,7705.0
2020-04-14 14:10:00,92.37,92.56,92.36,92.55,38832.0,84.7315,84.9058,84.7224,84.8966,38832.0
2020-04-14 14:20:00,92.55,92.61,92.46,92.47,17217.0,84.8966,84.9517,84.8141,84.8233,17217.0
2020-04-14 14:30:00,92.49,92.52,92.35,92.41,22429.0,84.8416,84.8691,84.7132,84.7682,22429.0
2020-04-14 14:40:00,92.47,92.51,92.36,92.41,9817.0,84.8233,84.8599,84.7224,84.7682,9817.0
2020-04-14 14:50:00,92.39,92.52,92.39,92.5,6249.0,84.7499,84.8691,84.7499,84.8508,6249.0
2020-04-14 15:00:00,92.49,92.49,92.24,92.3,53990.0,84.8416,84.8416,84.6123,84.6673,53990.0
2020-04-14 15:10:00,92.28,92.35,92.09,92.25,31343.0,84.649,84.7132,84.4747,84.6214,31343.0
2020-04-14 15:20:00,92.24,92.46,92.14,92.46,25226.0,84.6123,84.8141,84.5205,84.8141,25226.0
2020-04-14 15:30:00,92.45,92.55,92.41,92.54,14565.0,84.8049,84.8966,84.7682,84.8875,14565.0
2020-04-14 15:40:00,92.54,92.72,92.51,92.7,88241.0,84.8875,85.0526,84.8599,85.0342,88241.0
2020-04-14 15:50:00,92.73,92.75,92.47,92.62,99071.0,85.0618,85.0801,84.8233,84.9608,99071.0
2020-04-15 09:30:00,90.13,90.21,89.73,90.16,31666.0,82.6768,82.7501,82.3098,82.7043,31666.0
2020-04-15 09:40:00,90.09,90.16,89.61,89.78,14819.0,82.6401,82.7043,82.1998,82.3557,14819.0
2020-04-15 09:50:00,89.8,89.92,89.51,89.9,23528.0,82.374,82.4841,82.108,82.4658,23528.0
2020-04-15 10:00:00,89.84,89.85,89.47,89.73,124855.0,82.4107,82.4199,82.0713,82.3098,124855.0
2020-04-15 10:10:00,89.77,89.95,89.19,89.19,38748.0,82.3465,82.5116,81.8145,81.8145,38748.0
2020-04-15 10:20:00,89.16,89.38,89.11,89.17,32631.0,81.787,81.9888,81.7411,81.7961,32631.0
2020-04-15 10:30:00,89.24,89.32,88.95,89.04,112993.0,81.8604,81.9337,81.5943,81.6769,112993.0
2020-04-15 10:40:00,89.04,89.38,89.04,89.31,26765.0,81.6769,81.9888,81.6769,81.9246,26765.0
2020-04-15 10:50:00,89.27,89.36,89.19,89.32,23383.0,81.8879,81.9704,81.8145,81.9337,23383.0
2020-04-15 11:00:00,89.25,89.3,89.04,89.1,20187.0,81.8695,81.9154,81.6769,81.7319,20187.0
2020-04-15 11:10:00,89.17,89.21,88.97,89.02,11890.0,81.7961,81.8328,81.6127,81.6585,11890.0
2020-04-15 11:20:00,88.97,89.18,88.88,89.16,22713.0,81.6127,81.8053,81.5301,81.787,22713.0
2020-04-15 11:30:00,89.23,89.5,89.16,89.17,19089.0,81.8512,82.0989,81.787,81.7961,19089.0
2020-04-15 11:40:00,89.14,89.19,88.97,89.03,13449.0,81.7686,81.8145,81.6127,81.6677,13449.0
2020-04-15 11:50:00,89.04,89.2,89.04,89.14,28701.0,81.6769,81.8237,81.6769,81.7686,28701.0
2020-04-15 12:00:00,89.12,89.32,89.05,89.05,16082.0,81.7503,81.9337,81.6861,81.6861,16082.0
2020-04-15 12:10:00,89.06,89.21,88.99,89.17,18728.0,81.6952,81.8328,81.631,81.7961,18728.0
2020-04-15 12:20:00,89.25,89.41,89.18,89.41,29782.0,81.8695,82.0163,81.8053,82.0163,29782.0
2020-04-15 12:30:00,89.38,89.49,89.29,89.41,16643.0,81.9888,82.0897,81.9062,82.0163,16643.0
2020-04-15 12:40:00,89.35,89.63,89.34,89.53,38310.0,81.9613,82.2181,81.9521,82.1264,38310.0
2020-04-15 12:50:00,89.56,89.7,89.53,89.54,13373.0,82.1539,82.2823,82.1264,82.1355,13373.0
2020-04-15 13:00:00,89.55,89.75,89.55,89.75,9980.0,82.1447,82.3282,82.1447,82.3282,9980.0
2020-04-15 13:10:00,89.76,90.12,89.76,90.11,75654.0,82.3374,82.6676,82.3374,82.6584,75654.0
2020-04-15 13:20:00,90.07,90.07,89.69,89.75,13962.0,82.6217,82.6217,82.2731,82.3282,13962.0
2020-04-15 13:30:00,89.73,89.73,89.52,89.52,36913.0,82.3098,82.3098,82.1172,82.1172,36913.0
2020-04-15 13:40:00,89.51,89.62,89.4,89.54,37712.0,82.108,82.2089,82.0071,82.1355,37712.0
2020-04-15 13:50:00,89.58,89.63,89.37,89.46,9292.0,82.1722,82.2181,81.9796,82.0622,9292.0
2020-04-15 14:00:00,89.47,89.81,89.47,89.7,16209.0,82.0713,82.3832,82.0713,82.2823,16209.0
2020-04-15 14:10:00,89.71,89.89,89.7,89.86,15337.0,82.2915,82.4566,82.2823,82.4291,15337.0
2020-04-15 14:20:00,89.83,89.98,89.78,89.96,15396.0,82.4016,82.5392,82.3557,82.5208,15396.0
2020-04-15 14:30:00,89.99,90.21,89.9,90.16,19500.0,82.5483,82.7501,82.4658,82.7043,19500.0
2020-04-15 14:40:00,90.14,90.17,90.01,90.05,33905.0,82.6859,82.7135,82.5667,82.6034,33905.0
2020-04-15 14:50:00,90.03,90.13,89.88,90.12,14574.0,82.585,82.6768,82.4474,82.6676,14574.0
2020-04-15 15:00:00,90.14,90.18,89.76,89.81,15884.0,82.6859,82.7226,82.3374,82.3832,15884.0
2020-04-15 15:10:00,89.78,89.97,89.71,89.93,20733.0,82.3557,82.53,82.2915,82.4933,20733.0
2020-04-15 15:20:00,89.9,89.94,89.6,89.72,23251.0,82.4658,82.5025,82.1906,82.3007,23251.0
2020-04-15 15:30:00,89.75,89.76,89.54,89.7,22575.0,82.3282,82.3374,82.1355,82.2823,22575.0
2020-04-15 15:40:00,89.72,89.85,89.5,89.77,24274.0,82.3007,82.4199,82.0989,82.3465,24274.0
2020-04-15 15:50:00,89.71,89.75,89.44,89.72,44885.0,82.2915,82.3282,82.0438,82.3007,44885.0
2020-04-16 09:30:00,89.87,90.06,89.4,89.63,34782.0,82.4383,82.6125,82.0071,82.2181,34782.0
2020-04-16 09:40:00,89.64,89.86,89.33,89.4,87434.0,82.2273,82.4291,81.9429,82.0071,87434.0
2020-04-16 09:50:00,89.38,89.42,88.92,88.93,37631.0,81.9888,82.0255,81.5668,81.576,37631.0
2020-04-16 10:00:00,88.93,89.0,88.65,88.65,59883.0,81.576,81.6402,81.3191,81.3191,59883.0
2020-04-16 10:10:00,88.58,88.71,88.54,88.69,51733.0,81.2549,81.3742,81.2182,81.3558,51733.0
2020-04-16 10:20:00,88.67,89.05,88.67,89.05,5447.0,81.3375,81.6861,81.3375,81.6861,5447.0
2020-04-16 10:30:00,89.11,89.15,88.9,88.9,13786.0,81.7411,81.7778,81.5485,81.5485,13786.0
2020-04-16 10:40:00,88.88,89.3,88.88,89.26,66029.0,81.5301,81.9154,81.5301,81.8787,66029.0
2020-04-16 10:50:00,89.23,89.49,89.1,89.49,16423.0,81.8512,82.0897,81.7319,82.0897,16423.0
2020-04-16 11:00:00,89.45,89.81,89.37,89.75,23266.0,82.053,82.3832,81.9796,82.3282,23266.0
2020-04-16 11:10:00,89.75,89.76,89.53,89.65,24422.0,82.3282,82.3374,82.1264,82.2365,24422.0
2020-04-16 11:20:00,89.67,89.67,89.49,89.61,14469.0,82.2548,82.2548,82.0897,82.1998,14469.0
2020-04-16 11:30:00,89.47,89.5,89.24,89.4,13493.0,82.0713,82.0989,81.8604,82.0071,13493.0
2020-04-16 11:40:00,89.41,89.55,89.38,89.4,22363.0,82.0163,82.1447,81.9888,82.0071,22363.0
2020-04-16 11:50:00,89.44,89.81,89.38,89.75,40603.0,82.0438,82.3832,81.9888,82.3282,40603.0
2020-04-16 12:00:00,89.76,89.8,89.27,89.31,63570.0,82.3374,82.374,81.8879,81.9246,63570.0
2020-04-16 12:10:00,89.29,89.34,88.9,88.95,30549.0,81.9062,81.9521,81.5485,81.5943,30549.0
2020-04-16 12:20:00,88.95,88.98,88.8,88.95,31405.0,81.5943,81.6219,81.4567,81.5943,31405.0
2020-04-16 12:30:00,88.91,88.91,88.6,88.75,24621.0,81.5576,81.5576,81.2733,81.4109,24621.0
2020-04-16 12:40:00,88.78,88.91,88.74,88.91,21985.0,81.4384,81.5576,81.4017,81.5576,21985.0
2020-04-16 12:50:00,88.89,89.04,88.77,88.98,19453.0,81.5393,81.6769,81.4292,81.6219,19453.0
2020-04-16 13:00:00,89.0,89.11,88.93,89.03,14503.0,81.6402,81.7411,81.576,81.6677,14503.0
2020-04-16 13:10:00,88.96,89.13,88.96,89.07,41506.0,81.6035,81.7595,81.6035,81.7044,41506.0
2020-04-16 13:20:00,89.11,89.21,89.02,89.2,40561.0,81.7411,81.8328,81.6585,81.8237,40561.0
2020-04-16 13:30:00,89.18,89.3,89.14,89.18,64784.0,81.8053,81.9154,81.7686,81.8053,64784.0
2020-04-16 13:40:00,89.17,89.33,89.17,89.2,36647.0,81.7961,81.9429,81.7961,81.8237,36647.0
2020-04-16 13:50:00,89.2,89.24,88.98,89.11,68184.0,81.8237,81.8604,81.6219,81.7411,68184.0
2020-04-16 14:00:00,89.1,89.33,88.92,89.33,45120.0,81.7319,81.9429,81.5668,81.9429,45120.0
2020-04-16 14:10:00,89.33,89.52,89.29,89.38,29099.0,81.9429,82.1172,81.9062,81.9888,29099.0
2020-04-16 14:20:00,89.39,89.4,89.24,89.28,25481.0,81.998,82.0071,81.8604,81.897,25481.0
2020-04-16 14:30:00,89.31,89.59,89.29,89.52,14054.0,81.9246,82.1814,81.9062,82.1172,14054.0
2020-04-16 14:40:00,89.47,89.51,89.34,89.35,11010.0,82.0713,82.108,81.9521,81.9613,11010.0
2020-04-16 14:50:00,89.36,89.45,89.2,89.45,9616.0,81.9704,82.053,81.8237,82.053,9616.0
2020-04-16 15:00:00,89.42,89.45,89.21,89.27,97208.0,82.0255,82.053,81.8328,81.8879,97208.0
2020-04-16 15:10:00,89.27,89.41,89.19,89.3,28718.0,81.8879,82.0163,81.8145,81.9154,28718.0
2020-04-16 15:20:00,89.29,89.62,89.29,89.62,20734.0,81.9062,82.2089,81.9062,82.2089,20734.0
2020-04-16 15:30:00,89.63,89.76,89.55,89.67,176503.0,82.2181,82.3374,82.1447,82.2548,176503.0
2020-04-16 15:40:00,89.68,89.7,89.54,89.62,37643.0,82.264,82.2823,82.1355,82.2089,37643.0
2020-04-16 15:50:00,89.63,89.85,89.62,89.62,64454.0,82.2181,82.4199,82.2089,82.2089,64454.0
2020-04-17 09:30:00,92.09,92.54,91.88,92.5,45790.0,84.4747,84.8875,84.282,84.8508,45790.0
2020-04-17 09:40:00,92.38,92.44,92.17,92.38,20198.0,84.7407,84.7957,84.5481,84.7407,20198.0
2020-04-17 09:50:00,92.25,92.71,92.19,92.66,47521.0,84.6214,85.0434,84.5664,84.9975,47521.0
2020-04-17 10:00:00,92.64,92.65,92.29,92.36,8616.0,84.9792,84.9884,84.6581,84.7224,8616.0
2020-04-17 10:10:00,92.3,92.35,91.68,91.74,34260.0,84.6673,84.7132,84.0986,84.1536,34260.0
2020-04-17 10:20:00,91.73,91.95,91.63,91.89,7733.0,84.1444,84.3463,84.0527,84.2912,7733.0
2020-04-17 10:30:00,91.78,91.8,91.52,91.61,13031.0,84.1903,84.2087,83.9518,84.0344,13031.0
2020-04-17 10:40:00,91.65,91.83,91.46,91.46,9620.0,84.0711,84.2362,83.8968,83.8968,9620.0
2020-04-17 10:50:00,91.45,91.81,91.45,91.7,9108.0,83.8876,84.2178,83.8876,84.1169,9108.0
2020-04-17 11:00:00,91.6,91.88,91.6,91.85,21199.0,84.0252,84.282,84.0252,84.2545,21199.0
2020-04-17 11:10:00,91.79,91.8,91.53,91.67,21836.0,84.1995,84.2087,83.961,84.0894,21836.0
2020-04-17 11:20:00,91.71,91.73,91.47,91.55,39250.0,84.1261,84.1444,83.9059,83.9793,39250.0
2020-04-17 11:30:00,91.63,91.95,91.56,91.9,8811.0,84.0527,84.3463,83.9885,84.3004,8811.0
2020-04-17 11:40:00,91.91,91.99,91.8,91.84,15121.0,84.3096,84.3829,84.2087,84.2454,15121.0
2020-04-17 11:50:00,91.79,91.93,91.75,91.8,6899.0,84.1995,84.3279,84.1628,84.2087,6899.0
2020-04-17 12:00:00,91.82,91.99,91.74,91.83,56941.0,84.227,84.3829,84.1536,84.2362,56941.0
2020-04-17 12:10:00,91.81,92.04,91.76,92.02,23108.0,84.2178,84.4288,84.172,84.4105,23108.0
2020-04-17 12:20:00,92.05,92.05,91.82,91.88,22736.0,84.438,84.438,84.227,84.282,22736.0
2020-04-17 12:30:00,91.88,92.19,91.87,92.16,33998.0,84.282,84.5664,84.2729,84.5389,33998.0
2020-04-17 12:40:00,92.16,92.32,92.15,92.32,8601.0,84.5389,84.6857,84.5297,84.6857,8601.0
2020-04-17 12:50:00,92.32,92.37,92.24,92.25,4686.0,84.6857,84.7315,84.6123,84.6214,4686.0
2020-04-17 13:00:00,92.23,92.36,92.18,92.34,6866.0,84.6031,84.7224,84.5572,84.704,6866.0
2020-04-17 13:10:00,92.33,92.5,92.26,92.5,14235.0,84.6948,84.8508,84.6306,84.8508,14235.0
2020-04-17 13:20:00,92.47,92.47,92.24,92.25,9651.0,84.8233,84.8233,84.6123,84.6214,9651.0
2020-04-17 13:30:00,92.26,92.36,92.22,92.36,10417.0,84.6306,84.7224,84.5939,84.7224,10417.0
2020-04-17 13:40:00,92.34,92.39,92.09,92.09,51206.0,84.704,84.7499,84.4747,84.4747,51206.0
2020-04-17 13:50:00,92.08,92.23,92.06,92.23,10791.0,84.4655,84.6031,84.4472,84.6031,10791.0
2020-04-17 14:00:00,92.22,92.22,92.08,92.14,7944.0,84.5939,84.5939,84.4655,84.5205,7944.0
2020-04-17 14:10:00,92.09,92.1,91.96,92.02,11140.0,84.4747,84.4839,84.3554,84.4105,11140.0
2020-04-17 14:20:00,92.13,92.14,92.0,92.01,6609.0,84.5114,84.5205,84.3921,84.4013,6609.0
2020-04-17 14:30:00,91.91,91.95,91.78,91.84,20333.0,84.3096,84.3463,84.1903,84.2454,20333.0
2020-04-17 14:40:00,91.89,92.01,91.8,92.01,12503.0,84.2912,84.4013,84.2087,84.4013,12503.0
2020-04-17 14:50:00,92.02,92.06,91.85,92.05,5088.0,84.4105,84.4472,84.2545,84.438,5088.0
2020-04-17 15:00:00,92.04,92.14,91.99,92.13,28439.0,84.4288,84.5205,84.3829,84.5114,28439.0
2020-04-17 15:10:00,92.14,92.27,92.08,92.27,43749.0,84.5205,84.6398,84.4655,84.6398,43749.0
2020-04-17 15:20:00,92.23,92.31,92.13,92.3,33341.0,84.6031,84.6765,84.5114,84.6673,33341.0
2020-04-17 15:30:00,92.31,92.58,92.31,92.58,31097.0,84.6765,84.9242,84.6765,84.9242,31097.0
2020-04-17 15:40:00,92.59,92.86,92.53,92.76,33520.0,84.9333,85.181,84.8783,85.0893,33520.0
2020-04-17 15:50:00,92.83,93.2,92.83,93.0,103455.0,85.1535,85.4929,85.1535,85.3094,103455.0
2020-04-20 09:30:00,91.4,91.42,91.0,91.34,37341.0,83.8417,83.8601,83.4748,83.7867,37341.0
2020-04-20 09:40:00,91.34,91.86,91.34,91.77,62612.0,83.7867,84.2637,83.7867,84.1811,62612.0
2020-04-20 09:50:00,91.74,91.84,91.67,91.72,30560.0,84.1536,84.2454,84.0894,84.1353,30560.0
2020-04-20 10:00:00,91.66,91.73,91.56,91.68,18065.0,84.0802,84.1444,83.9885,84.0986,18065.0
2020-04-20 10:10:00,91.81,91.88,91.71,91.72,6807.0,84.2178,84.282,84.1261,84.1353,6807.0
2020-04-20 10:20:00,91.79,91.79,91.66,91.72,12597.0,84.1995,84.1995,84.0802,84.1353,12597.0
2020-04-20 10:30:00,91.67,91.84,91.66,91.67,16344.0,84.0894,84.2454,84.0802,84.0894,16344.0
2020-04-20 10:40:00,91.68,92.31,91.65,92.18,50653.0,84.0986,84.6765,84.0711,84.5572,50653.0
2020-04-20 10:50:00,92.2,92.49,92.2,92.29,15264.0,84.5756,84.8416,84.5756,84.6581,15264.0
2020-04-20 11:00:00,92.32,92.44,92.28,92.42,11730.0,84.6857,84.7957,84.649,84.7774,11730.0
2020-04-20 11:10:00,92.35,92.36,92.11,92.2,8270.0,84.7132,84.7224,84.493,84.5756,8270.0
2020-04-20 11:20:00,92.21,92.41,92.21,92.37,22210.0,84.5848,84.7682,84.5848,84.7315,22210.0
2020-04-20 11:30:00,92.27,92.56,92.25,92.54,7859.0,84.6398,84.9058,84.6214,84.8875,7859.0
2020-04-20 11:40:00,92.68,92.7,92.61,92.69,3229.0,85.0159,85.0342,84.9517,85.0251,3229.0
2020-04-20 11:50:00,92.64,92.64,92.56,92.59,22190.0,84.9792,84.9792,84.9058,84.9333,22190.0
2020-04-20 12:00:00,92.58,92.59,92.41,92.51,8891.0,84.9242,84.9333,84.7682,84.8599,8891.0
2020-04-20 12:10:00,92.51,92.52,92.28,92.36,24511.0,84.8599,84.8691,84.649,84.7224,24511.0
2020-04-20 12:20:00,92.33,92.49,92.32,92.45,14642.0,84.6948,84.8416,84.6857,84.8049,14642.0
2020-04-20 12:30:00,92.38,92.6,92.38,92.58,7741.0,84.7407,84.9425,84.7407,84.9242,7741.0
2020-04-20 12:40:00,92.55,92.6,92.52,92.58,5129.0,84.8966,84.9425,84.8691,84.9242,5129.0
2020-04-20 12:50:00,92.55,92.57,92.36,92.36,7246.0,84.8966,84.915,84.7224,84.7224,7246.0
2020-04-20 13:00:00,92.34,92.35,92.12,92.22,18698.0,84.704,84.7132,84.5022,84.5939,18698.0
2020-04-20 13:10:00,92.2,92.22,91.99,92.02,24713.0,84.5756,84.5939,84.3829,84.4105,24713.0
2020-04-20 13:20:00,92.02,92.05,91.88,92.04,39218.0,84.4105,84.438,84.282,84.4288,39218.0
2020-04-20 13:30:00,92.04,92.04,91.8,91.92,33498.0,84.4288,84.4288,84.2087,84.3187,33498.0
2020-04-20 13:40:00,91.94,92.06,91.94,91.95,12773.0,84.3371,84.4472,84.3371,84.3463,12773.0
2020-04-20 13:50:00,91.97,92.08,91.95,92.02,13700.0,84.3646,84.4655,84.3463,84.4105,13700.0
2020-04-20 14:00:00,92.01,92.11,92.0,92.02,8787.0,84.4013,84.493,84.3921,84.4105,8787.0
2020-04-20 14:10:00,92.01,92.04,91.55,91.57,129536.0,84.4013,84.4288,83.9793,83.9977,129536.0
2020-04-20 14:20:00,91.59,91.61,91.16,91.17,24877.0,84.016,84.0344,83.6216,83.6308,24877.0
2020-04-20 14:30:00,91.23,91.51,91.22,91.39,41743.0,83.6858,83.9426,83.6766,83.8326,41743.0
2020-04-20 14:40:00,91.42,91.52,91.26,91.5,35572.0,83.8601,83.9518,83.7133,83.9335,35572.0
2020-04-20 14:50:00,91.51,91.51,90.83,90.84,11204.0,83.9426,83.9426,83.3189,83.328,11204.0
2020-04-20 15:00:00,90.86,91.2,90.78,90.97,23245.0,83.3464,83.6583,83.273,83.4473,23245.0
2020-04-20 15:10:00,90.98,91.11,90.91,90.95,26767.0,83.4565,83.5757,83.3923,83.4289,26767.0
2020-04-20 15:20:00,90.9,91.1,90.9,91.1,13973.0,83.3831,83.5665,83.3831,83.5665,13973.0
2020-04-20 15:30:00,91.15,91.39,91.08,91.12,33534.0,83.6124,83.8326,83.5482,83.5849,33534.0
2020-04-20 15:40:00,91.18,91.29,91.08,91.28,28921.0,83.6399,83.7408,83.5482,83.7317,28921.0
2020-04-20 15:50:00,91.31,91.32,90.96,91.09,64921.0,83.7592,83.7684,83.4381,83.5574,64921.0
2020-04-21 09:30:00,89.02,89.33,88.72,88.87,93397.0,81.6585,81.9429,81.3834,81.521,93397.0
2020-04-21 09:40:00,88.91,89.57,88.89,89.52,19761.0,81.5576,82.1631,81.5393,82.1172,19761.0
2020-04-21 09:50:00,89.47,90.04,89.45,89.82,34379.0,82.0713,82.5942,82.053,82.3924,34379.0
2020-04-21 10:00:00,89.84,89.84,89.58,89.59,13856.0,82.4107,82.4107,82.1722,82.1814,13856.0
2020-04-21 10:10:00,89.57,89.62,89.27,89.33,20571.0,82.1631,82.2089,81.8879,81.9429,20571.0
2020-04-21 10:20:00,89.4,89.71,89.4,89.68,17067.0,82.0071,82.2915,82.0071,82.264,17067.0
2020-04-21 10:30:00,89.65,89.7,89.3,89.36,11099.0,82.2365,82.2823,81.9154,81.9704,11099.0
2020-04-21 10:40:00,89.27,89.41,89.1,89.11,11556.0,81.8879,82.0163,81.7319,81.7411,11556.0
2020-04-21 10:50:00,89.18,89.22,88.97,88.97,21028.0,81.8053,81.842,81.6127,81.6127,21028.0
2020-04-21 11:00:00,88.97,89.0,88.7,88.81,34836.0,81.6127,81.6402,81.365,81.4659,34836.0
2020-04-21 11:10:00,88.75,88.77,88.47,88.67,44479.0,81.4109,81.4292,81.154,81.3375,44479.0
2020-04-21 11:20:00,88.73,88.92,88.39,88.39,12619.0,81.3925,81.5668,81.0806,81.0806,12619.0
2020-04-21 11:30:00,88.5,88.79,88.29,88.41,14979.0,81.1816,81.4476,80.9889,81.099,14979.0
2020-04-21 11:40:00,88.38,88.44,88.26,88.4,15274.0,81.0715,81.1265,80.9614,81.0898,15274.0
2020-04-21 11:50:00,88.35,88.63,88.3,88.59,5870.0,81.044,81.3008,80.9981,81.2641,5870.0
2020-04-21 12:00:00,88.65,88.65,88.44,88.49,5025.0,81.3191,81.3191,81.1265,81.1724,5025.0
2020-04-21 12:10:00,88.54,88.67,88.48,88.51,31671.0,81.2182,81.3375,81.1632,81.1907,31671.0
2020-04-21 12:20:00,88.49,88.54,88.38,88.41,8085.0,81.1724,81.2182,81.0715,81.099,8085.0
2020-04-21 12:30:00,88.41,88.41,88.14,88.2,5274.0,81.099,81.099,80.8513,80.9064,5274.0
2020-04-21 12:40:00,88.24,88.31,88.11,88.31,7545.0,80.9431,81.0073,80.8238,81.0073,7545.0
2020-04-21 12:50:00,88.35,88.63,88.32,88.55,13216.0,81.044,81.3008,81.0164,81.2274,13216.0
2020-04-21 13:00:00,88.54,88.67,88.53,88.6,33298.0,81.2182,81.3375,81.2091,81.2733,33298.0
2020-04-21 13:10:00,88.58,88.64,88.47,88.58,6094.0,81.2549,81.31,81.154,81.2549,6094.0
2020-04-21 13:20:00,88.7,88.87,88.7,88.84,7188.0,81.365,81.521,81.365,81.4934,7188.0
2020-04-21 13:30:00,88.8,89.02,88.74,89.0,44468.0,81.4567,81.6585,81.4017,81.6402,44468.0
2020-04-21 13:40:00,88.97,88.97,88.58,88.59,5124.0,81.6127,81.6127,81.2549,81.2641,5124.0
2020-04-21 13:50:00,88.62,88.71,88.52,88.55,8077.0,81.2916,81.3742,81.1999,81.2274,8077.0
2020-04-21 14:00:00,88.5,88.82,88.48,88.73,11391.0,81.1816,81.4751,81.1632,81.3925,11391.0
2020-04-21 14:10:00,88.71,88.84,88.61,88.67,13655.0,81.3742,81.4934,81.2825,81.3375,13655.0
2020-04-21 14:20:00,88.65,89.12,88.62,88.87,34264.0,81.3191,81.7503,81.2916,81.521,34264.0
2020-04-21 14:30:00,88.89,88.91,88.59,88.65,19453.0,81.5393,81.5576,81.2641,81.3191,19453.0
2020-04-21 14:40:00,88.64,88.64,88.39,88.46,18254.0,81.31,81.31,81.0806,81.1449,18254.0
2020-04-21 14:50:00,88.43,88.62,88.4,88.41,97949.0,81.1173,81.2916,81.0898,81.099,97949.0
2020-04-21 15:00:00,88.49,88.67,88.22,88.33,21659.0,81.1724,81.3375,80.9247,81.0256,21659.0
2020-04-21 15:10:00,88.34,88.82,88.34,88.77,25357.0,81.0348,81.4751,81.0348,81.4292,25357.0
2020-04-21 15:20:00,88.76,88.88,88.67,88.73,42668.0,81.4201,81.5301,81.3375,81.3925,42668.0
2020-04-21 15:30:00,88.72,89.1,88.53,88.91,68766.0,81.3834,81.7319,81.2091,81.5576,68766.0
2020-04-21 15:40:00,88.92,88.95,88.58,88.6,67217.0,81.5668,81.5943,81.2549,81.2733,67217.0
2020-04-21 15:50:00,88.51,88.65,88.25,88.52,51411.0,81.1907,81.3191,80.9522,81.1999,51411.0
2020-04-22 09:30:00,90.06,90.35,89.87,89.96,35187.0,82.6125,82.8786,82.4383,82.5208,35187.0
2020-04-22 09:40:00,90.05,90.09,89.59,89.59,23708.0,82.6034,82.6401,82.1814,82.1814,23708.0
2020-04-22 09:50:00,89.64,89.66,89.45,89.59,5485.0,82.2273,82.2456,82.053,82.1814,5485.0
2020-04-22 10:00:00,89.64,89.73,89.45,89.54,8837.0,82.2273,82.3098,82.053,82.1355,8837.0
2020-04-22 10:10:00,89.55,89.68,89.34,89.54,10236.0,82.1447,82.264,81.9521,82.1355,10236.0
2020-04-22 10:20:00,89.64,89.79,89.6,89.75,9873.0,82.2273,82.3649,82.1906,82.3282,9873.0
2020-04-22 10:30:00,89.66,89.98,89.65,89.93,4995.0,82.2456,82.5392,82.2365,82.4933,4995.0
2020-04-22 10:40:00,89.91,89.96,89.75,89.75,11665.0,82.475,82.5208,82.3282,82.3282,11665.0
2020-04-22 10:50:00,89.79,89.82,89.51,89.52,13168.0,82.3649,82.3924,82.108,82.1172,13168.0
2020-04-22 11:00:00,89.58,89.69,89.44,89.52,204540.0,82.1722,82.2731,82.0438,82.1172,204540.0
2020-04-22 11:10:00,89.52,89.92,89.5,89.85,10417.0,82.1172,82.4841,82.0989,82.4199,10417.0
2020-04-22 11:20:00,89.82,89.85,89.74,89.82,10148.0,82.3924,82.4199,82.319,82.3924,10148.0
2020-04-22 11:30:00,89.79,89.95,89.79,89.84,7066.0,82.3649,82.5116,82.3649,82.4107,7066.0
2020-04-22 11:40:00,90.0,90.07,89.96,90.03,31889.0,82.5575,82.6217,82.5208,82.585,31889.0
2020-04-22 11:50:00,90.02,90.12,89.94,89.99,13149.0,82.5759,82.6676,82.5025,82.5483,13149.0
2020-04-22 12:00:00,90.0,90.1,89.88,89.9,26053.0,82.5575,82.6492,82.4474,82.4658,26053.0
2020-04-22 12:10:00,89.87,89.98,89.85,89.95,11901.0,82.4383,82.5392,82.4199,82.5116,11901.0
2020-04-22 12:20:00,89.9,90.1,89.9,90.09,9635.0,82.4658,82.6492,82.4658,82.6401,9635.0
2020-04-22 12:30:00,90.06,90.13,89.97,90.06,13346.0,82.6125,82.6768,82.53,82.6125,13346.0
2020-04-22 12:40:00,90.12,90.17,90.0,90.03,9737.0,82.6676,82.7135,82.5575,82.585,9737.0
2020-04-22 12:50:00,89.88,89.91,89.82,89.9,11021.0,82.4474,82.475,82.3924,82.4658,11021.0
2020-04-22 13:00:00,89.93,89.93,89.79,89.81,3901.0,82.4933,82.4933,82.3649,82.3832,3901.0
2020-04-22 13:10:00,89.82,89.9,89.81,89.86,3729.0,82.3924,82.4658,82.3832,82.4291,3729.0
2020-04-22 13:20:00,89.94,90.08,89.92,90.08,29401.0,82.5025,82.6309,82.4841,82.6309,29401.0
2020-04-22 13:30:00,90.1,90.13,90.02,90.06,9238.0,82.6492,82.6768,82.5759,82.6125,9238.0
2020-04-22 13:40:00,89.97,90.06,89.95,90.04,15051.0,82.53,82.6125,82.5116,82.5942,15051.0
2020-04-22 13:50:00,90.03,90.13,89.99,90.04,24307.0,82.585,82.6768,82.5483,82.5942,24307.0
2020-04-22 14:00:00,90.03,90.11,89.97,90.04,16987.0,82.585,82.6584,82.53,82.5942,16987.0
2020-04-22 14:10:00,90.0,90.03,89.94,89.94,130694.0,82.5575,82.585,82.5025,82.5025,130694.0
2020-04-22 14:20:00,90.04,90.1,90.0,90.04,8032.0,82.5942,82.6492,82.5575,82.5942,8032.0
2020-04-22 14:30:00,90.05,90.25,90.04,90.2,77032.0,82.6034,82.7868,82.5942,82.741,77032.0
2020-04-22 14:40:00,90.22,90.29,90.17,90.29,8170.0,82.7593,82.8235,82.7135,82.8235,8170.0
2020-04-22 14:50:00,90.29,90.33,90.15,90.23,13260.0,82.8235,82.8602,82.6951,82.7685,13260.0
2020-04-22 15:00:00,90.24,90.31,90.19,90.29,109411.0,82.7777,82.8419,82.7318,82.8235,109411.0
2020-04-22 15:10:00,90.32,90.36,90.23,90.36,20194.0,82.851,82.8877,82.7685,82.8877,20194.0
2020-04-22 15:20:00,90.36,90.45,90.32,90.32,20922.0,82.8877,82.9703,82.851,82.851,20922.0
2020-04-22 15:30:00,90.4,90.45,90.3,90.42,40277.0,82.9244,82.9703,82.8327,82.9428,40277.0
2020-04-22 15:40:00,90.43,90.52,90.32,90.5,48927.0,82.952,83.0345,82.851,83.0162,48927.0
2020-04-22 15:50:00,90.51,90.7,90.09,90.17,33920.0,83.0253,83.1996,82.6401,82.7135,33920.0
2020-04-23 09:30:00,90.47,91.16,90.47,91.09,53861.0,82.9886,83.6216,82.9886,83.5574,53861.0
2020-04-23 09:40:00,91.13,91.13,90.83,90.94,7889.0,83.5941,83.5941,83.3189,83.4198,7889.0
2020-04-23 09:50:00,90.77,90.77,90.59,90.73,8605.0,83.2638,83.2638,83.0987,83.2271,8605.0
2020-04-23 10:00:00,90.86,90.91,90.63,90.91,4804.0,83.3464,83.3923,83.1354,83.3923,4804.0
2020-04-23 10:10:00,90.9,91.11,90.88,91.1,7978.0,83.3831,83.5757,83.3647,83.5665,7978.0
2020-04-23 10:20:00,91.11,91.2,91.06,91.09,7235.0,83.5757,83.6583,83.5299,83.5574,7235.0
2020-04-23 10:30:00,91.19,91.48,91.19,91.47,6227.0,83.6491,83.9151,83.6491,83.9059,6227.0
2020-04-23 10:40:00,91.52,91.81,91.51,91.58,13353.0,83.9518,84.2178,83.9426,84.0069,13353.0
2020-04-23 10:50:00,91.62,91.62,91.53,91.54,11115.0,84.0435,84.0435,83.961,83.9702,11115.0
2020-04-23 11:00:00,91.55,91.55,91.36,91.36,22634.0,83.9793,83.9793,83.805,83.805,22634.0
2020-04-23 11:10:00,91.39,91.53,91.36,91.49,10350.0,83.8326,83.961,83.805,83.9243,10350.0
2020-04-23 11:20:00,91.54,91.61,91.43,91.54,9074.0,83.9702,84.0344,83.8693,83.9702,9074.0
2020-04-23 11:30:00,91.54,91.56,91.13,91.13,10927.0,83.9702,83.9885,83.5941,83.5941,10927.0
2020-04-23 11:40:00,91.14,91.25,91.05,91.13,9837.0,83.6032,83.7041,83.5207,83.5941,9837.0
2020-04-23 11:50:00,91.13,91.28,91.13,91.28,4588.0,83.5941,83.7317,83.5941,83.7317,4588.0
2020-04-23 12:00:00,91.23,91.44,91.22,91.43,11196.0,83.6858,83.8784,83.6766,83.8693,11196.0
2020-04-23 12:10:00,91.42,91.44,91.36,91.43,3323.0,83.8601,83.8784,83.805,83.8693,3323.0
2020-04-23 12:20:00,91.41,91.53,91.38,91.49,11815.0,83.8509,83.961,83.8234,83.9243,11815.0
2020-04-23 12:30:00,91.5,91.56,91.43,91.56,10385.0,83.9335,83.9885,83.8693,83.9885,10385.0
2020-04-23 12:40:00,91.53,91.54,90.2,90.8,60285.0,83.961,83.9702,82.741,83.2914,60285.0
2020-04-23 12:50:00,90.77,90.86,90.27,90.74,56649.0,83.2638,83.3464,82.8052,83.2363,56649.0
2020-04-23 13:00:00,90.81,90.98,90.71,90.83,12565.0,83.3005,83.4565,83.2088,83.3189,12565.0
2020-04-23 13:10:00,90.95,91.1,90.91,90.91,94316.0,83.4289,83.5665,83.3923,83.3923,94316.0
2020-04-23 13:20:00,90.87,90.88,90.4,90.51,13044.0,83.3556,83.3647,82.9244,83.0253,13044.0
2020-04-23 13:30:00,90.68,90.84,90.62,90.66,5655.0,83.1813,83.328,83.1262,83.1629,5655.0
2020-04-23 13:40:00,90.62,90.66,90.3,90.3,18912.0,83.1262,83.1629,82.8327,82.8327,18912.0
2020-04-23 13:50:00,90.32,90.42,90.19,90.42,14523.0,82.851,82.9428,82.7318,82.9428,14523.0
2020-04-23 14:00:00,90.42,90.46,90.2,90.21,27931.0,82.9428,82.9795,82.741,82.7501,27931.0
2020-04-23 14:10:00,90.15,90.54,90.1,90.47,38443.0,82.6951,83.0529,82.6492,82.9886,38443.0
2020-04-23 14:20:00,90.54,90.69,90.47,90.61,17538.0,83.0529,83.1905,82.9886,83.1171,17538.0
2020-04-23 14:30:00,90.62,90.69,90.5,90.51,7863.0,83.1262,83.1905,83.0162,83.0253,7863.0
2020-04-23 14:40:00,90.58,90.71,90.55,90.6,18493.0,83.0895,83.2088,83.062,83.1079,18493.0
2020-04-23 14:50:00,90.59,90.94,90.57,90.85,21526.0,83.0987,83.4198,83.0804,83.3372,21526.0
2020-04-23 15:00:00,90.82,90.82,90.64,90.64,45874.0,83.3097,83.3097,83.1446,83.1446,45874.0
2020-04-23 15:10:00,90.58,90.58,90.27,90.28,17313.0,83.0895,83.0895,82.8052,82.8144,17313.0
2020-04-23 15:20:00,90.25,90.46,90.21,90.41,27137.0,82.7868,82.9795,82.7501,82.9336,27137.0
2020-04-23 15:30:00,90.37,90.61,90.3,90.49,31782.0,82.8969,83.1171,82.8327,83.007,31782.0
2020-04-23 15:40:00,90.51,90.62,90.39,90.58,13096.0,83.0253,83.1262,82.9153,83.0895,13096.0
2020-04-23 15:50:00,90.65,90.73,90.18,90.23,46383.0,83.1538,83.2271,82.7226,82.7685,46383.0
2020-04-24 09:30:00,90.75,90.98,90.75,90.88,18788.0,83.2455,83.4565,83.2455,83.3647,18788.0
2020-04-24 09:40:00,90.82,90.86,90.33,90.37,8206.0,83.3097,83.3464,82.8602,82.8969,8206.0
2020-04-24 09:50:00,90.33,90.61,90.27,90.34,24543.0,82.8602,83.1171,82.8052,82.8694,24543.0
2020-04-24 10:00:00,90.41,90.57,90.24,90.25,13686.0,82.9336,83.0804,82.7777,82.7868,13686.0
2020-04-24 10:10:00,90.29,90.47,90.27,90.46,4860.0,82.8235,82.9886,82.8052,82.9795,4860.0
2020-04-24 10:20:00,90.42,90.45,90.29,90.34,3596.0,82.9428,82.9703,82.8235,82.8694,3596.0
2020-04-24 10:30:00,90.3,90.63,90.2,90.58,20984.0,82.8327,83.1354,82.741,83.0895,20984.0
2020-04-24 10:40:00,90.59,90.61,90.45,90.45,5124.0,83.0987,83.1171,82.9703,82.9703,5124.0
2020-04-24 10:50:00,90.55,90.59,90.4,90.43,5234.0,83.062,83.0987,82.9244,82.952,5234.0
2020-04-24 11:00:00,90.35,90.36,90.17,90.17,29540.0,82.8786,82.8877,82.7135,82.7135,29540.0
2020-04-24 11:10:00,90.13,90.18,89.98,90.14,25009.0,82.6768,82.7226,82.5392,82.6859,25009.0
2020-04-24 11:20:00,90.2,90.3,90.14,90.18,117192.0,82.741,82.8327,82.6859,82.7226,117192.0
2020-04-24 11:30:00,90.19,90.29,90.05,90.29,18737.0,82.7318,82.8235,82.6034,82.8235,18737.0
2020-04-24 11:40:00,90.26,90.3,90.16,90.3,12294.0,82.796,82.8327,82.7043,82.8327,12294.0
2020-04-24 11:50:00,90.3,90.31,90.2,90.22,8297.0,82.8327,82.8419,82.741,82.7593,8297.0
2020-04-24 12:00:00,90.21,90.33,90.13,90.33,19777.0,82.7501,82.8602,82.6768,82.8602,19777.0
2020-04-24 12:10:00,90.3,90.3,90.23,90.26,15836.0,82.8327,82.8327,82.7685,82.796,15836.0
2020-04-24 12:20:00,90.26,90.35,90.13,90.35,10796.0,82.796,82.8786,82.6768,82.8786,10796.0
2020-04-24 12:30:00,90.32,90.41,90.27,90.41,4429.0,82.851,82.9336,82.8052,82.9336,4429.0
2020-04-24 12:40:00,90.41,90.53,90.4,90.53,4870.0,82.9336,83.0437,82.9244,83.0437,4870.0
2020-04-24 12:50:00,90.49,90.49,90.38,90.43,2986.0,83.007,83.007,82.9061,82.952,2986.0
2020-04-24 13:00:00,90.35,90.4,90.34,90.39,3755.0,82.8786,82.9244,82.8694,82.9153,3755.0
2020-04-24 13:10:00,90.36,90.44,90.34,90.43,4078.0,82.8877,82.9611,82.8694,82.952,4078.0
2020-04-24 13:20:00,90.44,90.59,90.42,90.58,44830.0,82.9611,83.0987,82.9428,83.0895,44830.0
2020-04-24 13:30:00,90.59,90.66,90.54,90.65,10414.0,83.0987,83.1629,83.0529,83.1538,10414.0
2020-04-24 13:40:00,90.68,90.82,90.66,90.78,16665.0,83.1813,83.3097,83.1629,83.273,16665.0
2020-04-24 13:50:00,90.78,91.06,90.78,91.06,13350.0,83.273,83.5299,83.273,83.5299,13350.0
2020-04-24 14:00:00,91.04,91.19,90.94,91.19,15881.0,83.5115,83.6491,83.4198,83.6491,15881.0
2020-04-24 14:10:00,91.14,91.22,91.11,91.14,19673.0,83.6032,83.6766,83.5757,83.6032,19673.0
2020-04-24 14:20:00,91.15,91.17,91.03,91.04,12184.0,83.6124,83.6308,83.5023,83.5115,12184.0
2020-04-24 14:30:00,91.09,91.34,91.08,91.34,20450.0,83.5574,83.7867,83.5482,83.7867,20450.0
2020-04-24 14:40:00,91.33,91.41,91.3,91.41,112193.0,83.7775,83.8509,83.75,83.8509,112193.0
2020-04-24 14:50:00,91.42,91.46,91.31,91.38,118669.0,83.8601,83.8968,83.7592,83.8234,118669.0
2020-04-24 15:00:00,91.35,91.48,91.25,91.48,57495.0,83.7959,83.9151,83.7041,83.9151,57495.0
2020-04-24 15:10:00,91.47,91.52,91.33,91.47,18900.0,83.9059,83.9518,83.7775,83.9059,18900.0
2020-04-24 15:20:00,91.47,91.62,91.41,91.6,23244.0,83.9059,84.0435,83.8509,84.0252,23244.0
2020-04-24 15:30:00,91.63,91.69,91.56,91.68,12401.0,84.0527,84.1078,83.9885,84.0986,12401.0
2020-04-24 15:40:00,91.71,91.81,91.67,91.72,52309.0,84.1261,84.2178,84.0894,84.1353,52309.0
2020-04-24 15:50:00,91.76,91.77,91.37,91.46,91277.0,84.172,84.1811,83.8142,83.8968,91277.0
2020-04-27 09:30:00,92.06,92.56,92.06,92.46,58319.0,84.4472,84.9058,84.4472,84.8141,58319.0
2020-04-27 09:40:00,92.49,92.49,91.98,92.25,61396.0,84.8416,84.8416,84.3738,84.6214,61396.0
2020-04-27 09:50:00,92.27,92.58,92.22,92.56,65195.0,84.6398,84.9242,84.5939,84.9058,65195.0
2020-04-27 10:00:00,92.54,92.62,92.35,92.52,11301.0,84.8875,84.9608,84.7132,84.8691,11301.0
2020-04-27 10:10:00,92.42,92.83,92.37,92.83,19710.0,84.7774,85.1535,84.7315,85.1535,19710.0
2020-04-27 10:20:00,92.86,92.95,92.63,92.73,15705.0,85.181,85.2636,84.97,85.0618,15705.0
2020-04-27 10:30:00,92.74,92.81,92.7,92.75,10854.0,85.0709,85.1351,85.0342,85.0801,10854.0
2020-04-27 10:40:00,92.75,93.0,92.73,92.96,28132.0,85.0801,85.3094,85.0618,85.2727,28132.0
2020-04-27 10:50:00,93.01,93.15,92.88,92.9,14253.0,85.3186,85.447,85.1993,85.2177,14253.0
2020-04-27 11:00:00,92.92,93.01,92.81,93.0,37282.0,85.236,85.3186,85.1351,85.3094,37282.0
2020-04-27 11:10:00,92.99,93.05,92.89,93.04,19952.0,85.3003,85.3553,85.2085,85.3461,19952.0
2020-04-27 11:20:00,93.08,93.21,93.05,93.2,7801.0,85.3828,85.5021,85.3553,85.4929,7801.0
2020-04-27 11:30:00,93.2,93.43,93.14,93.42,16077.0,85.4929,85.7039,85.4378,85.6947,16077.0
2020-04-27 11:40:00,93.41,93.51,93.39,93.44,12179.0,85.6855,85.7773,85.6672,85.713,12179.0
2020-04-27 11:50:00,93.47,93.55,93.42,93.52,6239.0,85.7406,85.8139,85.6947,85.7864,6239.0
2020-04-27 12:00:00,93.54,93.58,93.43,93.56,61244.0,85.8048,85.8415,85.7039,85.8231,61244.0
2020-04-27 12:10:00,93.56,93.66,93.47,93.63,10969.0,85.8231,85.9148,85.7406,85.8873,10969.0
2020-04-27 12:20:00,93.64,93.64,93.51,93.59,60187.0,85.8965,85.8965,85.7773,85.8506,60187.0
2020-04-27 12:30:00,93.6,93.8,93.6,93.73,17793.0,85.8598,86.0433,85.8598,85.9791,17793.0
2020-04-27 12:40:00,93.74,93.77,93.67,93.73,30344.0,85.9882,86.0158,85.924,85.9791,30344.0
2020-04-27 12:50:00,93.75,93.86,93.72,93.85,29662.0,85.9974,86.0983,85.9699,86.0891,29662.0
2020-04-27 13:00:00,93.89,93.89,93.65,93.74,11768.0,86.1258,86.1258,85.9057,85.9882,11768.0
2020-04-27 13:10:00,93.75,93.8,93.59,93.59,24997.0,85.9974,86.0433,85.8506,85.8506,24997.0
2020-04-27 13:20:00,93.59,93.72,93.56,93.71,218284.0,85.8506,85.9699,85.8231,85.9607,218284.0
2020-04-27 13:30:00,93.7,93.75,93.63,93.72,28546.0,85.9515,85.9974,85.8873,85.9699,28546.0
2020-04-27 13:40:00,93.72,93.74,93.61,93.68,10660.0,85.9699,85.9882,85.869,85.9332,10660.0
2020-04-27 13:50:00,93.69,93.86,93.68,93.8,16473.0,85.9424,86.0983,85.9332,86.0433,16473.0
2020-04-27 14:00:00,93.83,93.94,93.83,93.9,4263.0,86.0708,86.1717,86.0708,86.135,4263.0
2020-04-27 14:10:00,93.92,94.0,93.91,93.98,17952.0,86.1533,86.2267,86.1442,86.2084,17952.0
2020-04-27 14:20:00,94.0,94.0,93.94,93.94,7194.0,86.2267,86.2267,86.1717,86.1717,7194.0
2020-04-27 14:30:00,93.95,94.06,93.93,94.0,61639.0,86.1809,86.2818,86.1625,86.2267,61639.0
2020-04-27 14:40:00,94.0,94.2,93.99,94.19,20596.0,86.2267,86.4102,86.2176,86.401,20596.0
2020-04-27 14:50:00,94.17,94.23,94.14,94.15,16586.0,86.3827,86.4377,86.3552,86.3643,16586.0
2020-04-27 15:00:00,94.17,94.37,94.17,94.22,21159.0,86.3827,86.5661,86.3827,86.4285,21159.0
2020-04-27 15:10:00,94.23,94.34,94.22,94.34,28751.0,86.4377,86.5386,86.4285,86.5386,28751.0
2020-04-27 15:20:00,94.32,94.36,94.19,94.23,56429.0,86.5203,86.557,86.401,86.4377,56429.0
2020-04-27 15:30:00,94.25,94.35,94.18,94.28,97698.0,86.4561,86.5478,86.3918,86.4836,97698.0
2020-04-27 15:40:00,94.27,94.38,94.26,94.37,109586.0,86.4744,86.5753,86.4652,86.5661,109586.0
2020-04-27 15:50:00,94.39,94.42,94.01,94.07,111808.0,86.5845,86.612,86.2359,86.2909,111808.0
2020-04-28 09:30:00,95.72,96.71,95.72,96.32,218413.0,87.8045,88.7126,87.8045,88.3549,218413.0
2020-04-28 09:40:00,96.32,96.7,96.25,96.53,99262.0,88.3549,88.7035,88.2907,88.5475,99262.0
2020-04-28 09:50:00,96.6,96.75,96.08,96.09,77565.0,88.6117,88.7493,88.1347,88.1439,77565.0
2020-04-28 10:00:00,96.05,96.28,95.76,96.28,78930.0,88.1072,88.3182,87.8412,88.3182,78930.0
2020-04-28 10:10:00,96.31,96.49,96.16,96.34,52403.0,88.3457,88.5108,88.2081,88.3732,52403.0
2020-04-28 10:20:00,96.34,96.36,95.89,95.98,51376.0,88.3732,88.3916,87.9604,88.043,51376.0
2020-04-28 10:30:00,96.0,96.04,95.74,95.86,72207.0,88.0613,88.098,87.8228,87.9329,72207.0
2020-04-28 10:40:00,95.86,95.86,95.28,95.4,48491.0,87.9329,87.9329,87.4009,87.511,48491.0
2020-04-28 10:50:00,95.4,95.4,94.53,94.53,76792.0,87.511,87.511,86.7129,86.7129,76792.0
2020-04-28 11:00:00,94.61,95.15,94.51,95.05,63232.0,86.7863,87.2816,86.6946,87.1899,63232.0
2020-04-28 11:10:00,95.07,95.27,94.94,95.09,33922.0,87.2082,87.3917,87.089,87.2266,33922.0
2020-04-28 11:20:00,95.16,95.48,95.06,95.42,49579.0,87.2908,87.5843,87.1991,87.5293,49579.0
2020-04-28 11:30:00,95.35,95.61,95.35,95.45,40001.0,87.4651,87.7036,87.4651,87.5568,40001.0
2020-04-28 11:40:00,95.45,95.61,95.35,95.45,46009.0,87.5568,87.7036,87.4651,87.5568,46009.0
2020-04-28 11:50:00,95.49,95.49,95.22,95.41,22618.0,87.5935,87.5935,87.3458,87.5201,22618.0
2020-04-28 12:00:00,95.46,95.63,95.28,95.62,15902.0,87.566,87.7219,87.4009,87.7128,15902.0
2020-04-28 12:10:00,95.67,95.72,95.11,95.14,50950.0,87.7586,87.8045,87.2449,87.2725,50950.0
2020-04-28 12:20:00,95.18,95.37,95.17,95.33,21968.0,87.3092,87.4834,87.3,87.4467,21968.0
2020-04-28 12:30:00,95.28,95.46,95.27,95.4,42471.0,87.4009,87.566,87.3917,87.511,42471.0
2020-04-28 12:40:00,95.39,95.45,95.22,95.41,79086.0,87.5018,87.5568,87.3458,87.5201,79086.0
2020-04-28 12:50:00,95.39,95.66,95.29,95.61,29793.0,87.5018,87.7495,87.4101,87.7036,29793.0
2020-04-28 13:00:00,95.61,95.76,95.6,95.69,44358.0,87.7036,87.8412,87.6944,87.777,44358.0
2020-04-28 13:10:00,95.74,95.77,95.55,95.56,15343.0,87.8228,87.8504,87.6486,87.6577,15343.0
2020-04-28 13:20:00,95.57,95.83,95.53,95.76,18634.0,87.6669,87.9054,87.6302,87.8412,18634.0
2020-04-28 13:30:00,95.76,95.82,95.61,95.66,15394.0,87.8412,87.8962,87.7036,87.7495,15394.0
2020-04-28 13:40:00,95.67,95.93,95.66,95.87,52111.0,87.7586,87.9971,87.7495,87.9421,52111.0
2020-04-28 13:50:00,95.84,95.89,95.68,95.7,17782.0,87.9146,87.9604,87.7678,87.7862,17782.0
2020-04-28 14:00:00,95.7,95.91,95.7,95.86,14549.0,87.7862,87.9788,87.7862,87.9329,14549.0
2020-04-28 14:10:00,95.88,96.07,95.87,96.02,42923.0,87.9513,88.1256,87.9421,88.0797,42923.0
2020-04-28 14:20:00,96.01,96.13,96.0,96.06,18377.0,88.0705,88.1806,88.0613,88.1164,18377.0
2020-04-28 14:30:00,96.08,96.19,95.9,95.9,45564.0,88.1347,88.2356,87.9696,87.9696,45564.0
2020-04-28 14:40:00,95.91,96.02,95.87,96.02,306351.0,87.9788,88.0797,87.9421,88.0797,306351.0
2020-04-28 14:50:00,96.03,96.11,95.8,95.81,9190.0,88.0889,88.1622,87.8779,87.8871,9190.0
2020-04-28 15:00:00,95.84,95.97,95.84,95.9,40016.0,87.9146,88.0338,87.9146,87.9696,40016.0
2020-04-28 15:10:00,95.89,95.97,95.83,95.93,41945.0,87.9604,88.0338,87.9054,87.9971,41945.0
2020-04-28 15:20:00,95.93,96.13,95.66,95.93,60699.0,87.9971,88.1806,87.7495,87.9971,60699.0
2020-04-28 15:30:00,95.93,96.02,95.76,95.86,18619.0,87.9971,88.0797,87.8412,87.9329,18619.0
2020-04-28 15:40:00,95.93,95.95,95.47,95.47,119686.0,87.9971,88.0155,87.5752,87.5752,119686.0
2020-04-28 15:50:00,95.45,95.52,95.23,95.37,114012.0,87.5568,87.621,87.355,87.4834,114012.0
2020-04-29 09:30:00,97.61,97.81,97.44,97.45,132627.0,89.5382,89.7217,89.3823,89.3914,132627.0
2020-04-29 09:40:00,97.44,97.72,97.33,97.7,49827.0,89.3823,89.6391,89.2814,89.6208,49827.0
2020-04-29 09:50:00,97.7,97.98,97.66,97.84,50556.0,89.6208,89.8776,89.5841,89.7492,50556.0
2020-04-29 10:00:00,97.83,97.83,97.46,97.46,25717.0,89.74,89.74,89.4006,89.4006,25717.0
2020-04-29 10:10:00,97.44,97.58,97.32,97.56,51948.0,89.3823,89.5107,89.2722,89.4923,51948.0
2020-04-29 10:20:00,97.56,97.68,97.51,97.68,128248.0,89.4923,89.6024,89.4465,89.6024,128248.0
2020-04-29 10:30:00,97.72,97.92,97.71,97.9,51514.0,89.6391,89.8226,89.6299,89.8042,51514.0
2020-04-29 10:40:00,97.91,98.11,97.91,98.1,31109.0,89.8134,89.9969,89.8134,89.9877,31109.0
2020-04-29 10:50:00,98.12,98.31,98.12,98.23,48741.0,90.006,90.1803,90.006,90.1069,48741.0
2020-04-29 11:00:00,98.23,98.33,98.02,98.11,43647.0,90.1069,90.1987,89.9143,89.9969,43647.0
2020-04-29 11:10:00,98.13,98.34,98.13,98.34,29732.0,90.0152,90.2078,90.0152,90.2078,29732.0
2020-04-29 11:20:00,98.33,98.55,98.32,98.51,23238.0,90.1987,90.4005,90.1895,90.3638,23238.0
2020-04-29 11:30:00,98.48,98.51,98.31,98.35,86372.0,90.3363,90.3638,90.1803,90.217,86372.0
2020-04-29 11:40:00,98.36,98.37,98.2,98.27,83592.0,90.2262,90.2354,90.0794,90.1436,83592.0
2020-04-29 11:50:00,98.28,98.53,98.26,98.45,7043.0,90.1528,90.3821,90.1345,90.3087,7043.0
2020-04-29 12:00:00,98.48,98.66,98.46,98.61,16883.0,90.3363,90.5014,90.3179,90.4555,16883.0
2020-04-29 12:10:00,98.61,98.7,98.51,98.52,19240.0,90.4555,90.5381,90.3638,90.373,19240.0
2020-04-29 12:20:00,98.53,98.63,98.52,98.59,24711.0,90.3821,90.4739,90.373,90.4372,24711.0
2020-04-29 12:30:00,98.61,98.87,98.6,98.85,33809.0,90.4555,90.694,90.4463,90.6757,33809.0
2020-04-29 12:40:00,98.85,98.96,98.82,98.92,20453.0,90.6757,90.7766,90.6481,90.7399,20453.0
2020-04-29 12:50:00,98.96,99.0,98.89,98.93,25958.0,90.7766,90.8133,90.7124,90.749,25958.0
2020-04-29 13:00:00,98.93,99.14,98.92,99.14,48871.0,90.749,90.9417,90.7399,90.9417,48871.0
2020-04-29 13:10:00,99.14,99.16,99.06,99.07,34225.0,90.9417,90.96,90.8683,90.8775,34225.0
2020-04-29 13:20:00,99.08,99.12,98.89,98.92,43056.0,90.8866,90.9233,90.7124,90.7399,43056.0
2020-04-29 13:30:00,98.91,98.91,98.55,98.69,49367.0,90.7307,90.7307,90.4005,90.5289,49367.0
2020-04-29 13:40:00,98.73,98.76,98.56,98.61,24290.0,90.5656,90.5931,90.4096,90.4555,24290.0
2020-04-29 13:50:00,98.65,98.67,98.39,98.46,17360.0,90.4922,90.5105,90.2537,90.3179,17360.0
2020-04-29 14:00:00,98.48,98.55,98.14,98.18,23481.0,90.3363,90.4005,90.0244,90.0611,23481.0
2020-04-29 14:10:00,98.25,98.53,98.17,98.35,40922.0,90.1253,90.3821,90.0519,90.217,40922.0
2020-04-29 14:20:00,98.39,98.61,98.37,98.5,36555.0,90.2537,90.4555,90.2354,90.3546,36555.0
2020-04-29 14:30:00,98.54,98.67,98.34,98.63,22913.0,90.3913,90.5105,90.2078,90.4739,22913.0
2020-04-29 14:40:00,98.65,98.77,98.57,98.57,48424.0,90.4922,90.6023,90.4188,90.4188,48424.0
2020-04-29 14:50:00,98.57,98.69,98.36,98.67,19239.0,90.4188,90.5289,90.2262,90.5105,19239.0
2020-04-29 15:00:00,98.68,98.89,98.64,98.87,30139.0,90.5197,90.7124,90.483,90.694,30139.0
2020-04-29 15:10:00,98.86,98.89,98.65,98.73,33010.0,90.6848,90.7124,90.4922,90.5656,33010.0
2020-04-29 15:20:00,98.74,98.98,98.72,98.93,40203.0,90.5748,90.7949,90.5564,90.749,40203.0
2020-04-29 15:30:00,98.94,99.03,98.84,98.95,89377.0,90.7582,90.8408,90.6665,90.7674,89377.0
2020-04-29 15:40:00,98.94,99.03,98.89,98.95,86776.0,90.7582,90.8408,90.7124,90.7674,86776.0
2020-04-29 15:50:00,98.95,98.97,98.59,98.66,90754.0,90.7674,90.7857,90.4372,90.5014,90754.0
2020-04-30 09:30:00,97.43,97.43,96.08,96.39,183965.0,89.3731,89.3731,88.1347,88.4191,183965.0
2020-04-30 09:40:00,96.35,96.72,96.21,96.42,213963.0,88.3824,88.7218,88.254,88.4466,213963.0
2020-04-30 09:50:00,96.41,97.15,96.41,96.97,42916.0,88.4374,89.1162,88.4374,88.9511,42916.0
2020-04-30 10:00:00,96.99,97.34,96.68,96.99,45157.0,88.9695,89.2905,88.6851,88.9695,45157.0
2020-04-30 10:10:00,96.97,97.21,96.83,97.06,33828.0,88.9511,89.1713,88.8227,89.0337,33828.0
2020-04-30 10:20:00,97.08,97.23,96.77,97.19,36215.0,89.052,89.1896,88.7677,89.1529,36215.0
2020-04-30 10:30:00,97.28,97.39,97.21,97.24,25271.0,89.2355,89.3364,89.1713,89.1988,25271.0
2020-04-30 10:40:00,97.21,97.22,96.75,96.93,35845.0,89.1713,89.1805,88.7493,88.9144,35845.0
2020-04-30 10:50:00,96.95,97.09,96.82,96.84,15112.0,88.9328,89.0612,88.8135,88.8319,15112.0
2020-04-30 11:00:00,96.85,97.11,96.79,96.92,31218.0,88.8411,89.0796,88.786,88.9053,31218.0
2020-04-30 11:10:00,96.88,97.1,96.8,96.8,35060.0,88.8686,89.0704,88.7952,88.7952,35060.0
2020-04-30 11:20:00,96.79,96.86,96.66,96.66,30641.0,88.786,88.8502,88.6668,88.6668,30641.0
2020-04-30 11:30:00,96.66,96.79,96.61,96.79,8351.0,88.6668,88.786,88.6209,88.786,8351.0
2020-04-30 11:40:00,96.81,96.86,96.5,96.5,12608.0,88.8044,88.8502,88.52,88.52,12608.0
2020-04-30 11:50:00,96.51,96.53,96.2,96.24,13300.0,88.5292,88.5475,88.2448,88.2815,13300.0
2020-04-30 12:00:00,96.18,96.18,95.77,96.03,25577.0,88.2265,88.2265,87.8504,88.0889,25577.0
2020-04-30 12:10:00,96.05,96.16,95.98,95.98,10497.0,88.1072,88.2081,88.043,88.043,10497.0
2020-04-30 12:20:00,96.02,96.05,95.84,95.94,35545.0,88.0797,88.1072,87.9146,88.0063,35545.0
2020-04-30 12:30:00,95.95,95.97,95.7,95.97,54879.0,88.0155,88.0338,87.7862,88.0338,54879.0
2020-04-30 12:40:00,95.96,96.17,95.93,96.17,28182.0,88.0247,88.2173,87.9971,88.2173,28182.0
2020-04-30 12:50:00,96.16,96.37,96.16,96.28,19615.0,88.2081,88.4007,88.2081,88.3182,19615.0
2020-04-30 13:00:00,96.2,96.2,95.97,96.16,31353.0,88.2448,88.2448,88.0338,88.2081,31353.0
2020-04-30 13:10:00,96.12,96.41,96.06,96.31,18500.0,88.1714,88.4374,88.1164,88.3457,18500.0
2020-04-30 13:20:00,96.41,96.41,96.17,96.17,13979.0,88.4374,88.4374,88.2173,88.2173,13979.0
2020-04-30 13:30:00,96.18,96.18,96.03,96.1,21404.0,88.2265,88.2265,88.0889,88.1531,21404.0
2020-04-30 13:40:00,96.1,96.1,95.96,96.0,70012.0,88.1531,88.1531,88.0247,88.0613,70012.0
2020-04-30 13:50:00,96.0,96.11,95.89,95.93,34944.0,88.0613,88.1622,87.9604,87.9971,34944.0
2020-04-30 14:00:00,95.91,96.05,95.82,95.96,17075.0,87.9788,88.1072,87.8962,88.0247,17075.0
2020-04-30 14:10:00,95.98,96.1,95.93,95.93,31933.0,88.043,88.1531,87.9971,87.9971,31933.0
2020-04-30 14:20:00,95.95,96.05,95.92,96.0,24782.0,88.0155,88.1072,87.988,88.0613,24782.0
2020-04-30 14:30:00,96.04,96.25,95.94,96.0,24629.0,88.098,88.2907,88.0063,88.0613,24629.0
2020-04-30 14:40:00,95.98,96.03,95.9,96.02,10905.0,88.043,88.0889,87.9696,88.0797,10905.0
2020-04-30 14:50:00,96.06,96.07,95.87,96.01,15510.0,88.1164,88.1256,87.9421,88.0705,15510.0
2020-04-30 15:00:00,96.01,96.19,95.92,96.13,25967.0,88.0705,88.2356,87.988,88.1806,25967.0
2020-04-30 15:10:00,96.11,96.37,96.03,96.25,49230.0,88.1622,88.4007,88.0889,88.2907,49230.0
2020-04-30 15:20:00,96.25,96.38,96.19,96.27,45648.0,88.2907,88.4099,88.2356,88.309,45648.0
2020-04-30 15:30:00,96.28,96.34,96.09,96.16,60727.0,88.3182,88.3732,88.1439,88.2081,60727.0
2020-04-30 15:40:00,96.15,96.19,95.97,96.04,103502.0,88.1989,88.2356,88.0338,88.098,103502.0
2020-04-30 15:50:00,96.04,96.44,96.01,96.08,81644.0,88.098,88.465,88.0705,88.1347,81644.0
2020-05-01 09:30:00,94.08,94.27,93.8,93.83,62957.0,86.3001,86.4744,86.0433,86.0708,62957.0
2020-05-01 09:40:00,93.76,93.8,93.59,93.59,20064.0,86.0066,86.0433,85.8506,85.8506,20064.0
2020-05-01 09:50:00,93.55,93.61,93.16,93.27,31395.0,85.8139,85.869,85.4562,85.5571,31395.0
2020-05-01 10:00:00,93.39,93.62,93.27,93.37,81535.0,85.6672,85.8782,85.5571,85.6488,81535.0
2020-05-01 10:10:00,93.39,93.39,93.09,93.1,71996.0,85.6672,85.6672,85.392,85.4012,71996.0
2020-05-01 10:20:00,93.11,93.3,93.0,93.3,68278.0,85.4103,85.5846,85.3094,85.5846,68278.0
2020-05-01 10:30:00,93.37,93.62,93.2,93.52,27510.0,85.6488,85.8782,85.4929,85.7864,27510.0
2020-05-01 10:40:00,93.51,93.66,93.51,93.62,21245.0,85.7773,85.9148,85.7773,85.8782,21245.0
2020-05-01 10:50:00,93.6,93.65,93.39,93.4,16245.0,85.8598,85.9057,85.6672,85.6763,16245.0
2020-05-01 11:00:00,93.34,93.38,93.25,93.35,9663.0,85.6213,85.658,85.5388,85.6305,9663.0
2020-05-01 11:10:00,93.33,93.33,93.12,93.12,59685.0,85.6121,85.6121,85.4195,85.4195,59685.0
2020-05-01 11:20:00,93.12,93.18,92.95,93.0,12280.0,85.4195,85.4745,85.2636,85.3094,12280.0
2020-05-01 11:30:00,92.92,92.95,92.84,92.9,7554.0,85.236,85.2636,85.1627,85.2177,7554.0
2020-05-01 11:40:00,92.9,92.9,92.43,92.43,8865.0,85.2177,85.2177,84.7866,84.7866,8865.0
2020-05-01 11:50:00,92.44,92.44,92.28,92.42,8753.0,84.7957,84.7957,84.649,84.7774,8753.0
2020-05-01 12:00:00,92.39,92.43,92.25,92.36,21473.0,84.7499,84.7866,84.6214,84.7224,21473.0
2020-05-01 12:10:00,92.43,92.71,92.39,92.54,12271.0,84.7866,85.0434,84.7499,84.8875,12271.0
2020-05-01 12:20:00,92.57,92.6,92.45,92.45,23962.0,84.915,84.9425,84.8049,84.8049,23962.0
2020-05-01 12:30:00,92.4,92.57,92.37,92.49,31593.0,84.759,84.915,84.7315,84.8416,31593.0
2020-05-01 12:40:00,92.44,92.46,92.32,92.39,8506.0,84.7957,84.8141,84.6857,84.7499,8506.0
2020-05-01 12:50:00,92.45,92.51,92.42,92.48,37822.0,84.8049,84.8599,84.7774,84.8324,37822.0
2020-05-01 13:00:00,92.47,92.67,92.46,92.58,22331.0,84.8233,85.0067,84.8141,84.9242,22331.0
2020-05-01 13:10:00,92.54,92.61,92.34,92.34,19434.0,84.8875,84.9517,84.704,84.704,19434.0
2020-05-01 13:20:00,92.35,92.5,92.25,92.5,15276.0,84.7132,84.8508,84.6214,84.8508,15276.0
2020-05-01 13:30:00,92.47,92.6,92.4,92.43,11929.0,84.8233,84.9425,84.759,84.7866,11929.0
2020-05-01 13:40:00,92.37,92.42,92.2,92.29,25240.0,84.7315,84.7774,84.5756,84.6581,25240.0
2020-05-01 13:50:00,92.26,92.32,92.22,92.29,16516.0,84.6306,84.6857,84.5939,84.6581,16516.0
2020-05-01 14:00:00,92.29,92.48,92.18,92.37,32079.0,84.6581,84.8324,84.5572,84.7315,32079.0
2020-05-01 14:10:00,92.4,92.43,92.29,92.41,11045.0,84.759,84.7866,84.6581,84.7682,11045.0
2020-05-01 14:20:00,92.45,92.65,92.44,92.62,9606.0,84.8049,84.9884,84.7957,84.9608,9606.0
2020-05-01 14:30:00,92.58,92.61,92.5,92.57,9069.0,84.9242,84.9517,84.8508,84.915,9069.0
2020-05-01 14:40:00,92.59,92.67,92.55,92.61,25803.0,84.9333,85.0067,84.8966,84.9517,25803.0
2020-05-01 14:50:00,92.52,92.59,92.43,92.56,19889.0,84.8691,84.9333,84.7866,84.9058,19889.0
2020-05-01 15:00:00,92.52,92.61,92.38,92.48,45137.0,84.8691,84.9517,84.7407,84.8324,45137.0
2020-05-01 15:10:00,92.49,92.79,92.49,92.74,71513.0,84.8416,85.1168,84.8416,85.0709,71513.0
2020-05-01 15:20:00,92.78,92.8,92.58,92.58,17665.0,85.1076,85.126,84.9242,84.9242,17665.0
2020-05-01 15:30:00,92.6,92.65,92.42,92.54,26639.0,84.9425,84.9884,84.7774,84.8875,26639.0
2020-05-01 15:40:00,92.6,92.68,92.42,92.6,40067.0,84.9425,85.0159,84.7774,84.9425,40067.0
2020-05-01 15:50:00,92.63,92.69,92.35,92.69,135819.0,84.97,85.0251,84.7132,85.0251,135819.0
2020-05-04 09:30:00,91.56,91.56,90.83,90.96,112362.0,83.9885,83.9885,83.3189,83.4381,112362.0
2020-05-04 09:40:00,91.07,91.45,90.91,91.41,46848.0,83.539,83.8876,83.3923,83.8509,46848.0
2020-05-04 09:50:00,91.46,91.77,91.36,91.68,54207.0,83.8968,84.1811,83.805,84.0986,54207.0
2020-05-04 10:00:00,91.74,92.04,91.57,91.95,42375.0,84.1536,84.4288,83.9977,84.3463,42375.0
2020-05-04 10:10:00,91.86,92.44,91.81,92.36,13168.0,84.2637,84.7957,84.2178,84.7224,13168.0
2020-05-04 10:20:00,92.34,92.34,91.79,91.83,73581.0,84.704,84.704,84.1995,84.2362,73581.0
2020-05-04 10:30:00,91.82,91.82,91.55,91.75,24192.0,84.227,84.227,83.9793,84.1628,24192.0
2020-05-04 10:40:00,91.75,91.95,91.74,91.9,29018.0,84.1628,84.3463,84.1536,84.3004,29018.0
2020-05-04 10:50:00,91.91,91.92,91.56,91.57,24154.0,84.3096,84.3187,83.9885,83.9977,24154.0
2020-05-04 11:00:00,91.5,91.66,91.47,91.61,17015.0,83.9335,84.0802,83.9059,84.0344,17015.0
2020-05-04 11:10:00,91.69,91.8,91.57,91.79,12279.0,84.1078,84.2087,83.9977,84.1995,12279.0
2020-05-04 11:20:00,91.76,91.87,91.55,91.64,27485.0,84.172,84.2729,83.9793,84.0619,27485.0
2020-05-04 11:30:00,91.66,91.81,91.52,91.81,21791.0,84.0802,84.2178,83.9518,84.2178,21791.0
2020-05-04 11:40:00,91.82,91.9,91.76,91.85,20726.0,84.227,84.3004,84.172,84.2545,20726.0
2020-05-04 11:50:00,91.84,91.91,91.74,91.76,110654.0,84.2454,84.3096,84.1536,84.172,110654.0
2020-05-04 12:00:00,91.72,91.85,91.71,91.85,27495.0,84.1353,84.2545,84.1261,84.2545,27495.0
2020-05-04 12:10:00,91.86,91.93,91.81,91.83,21504.0,84.2637,84.3279,84.2178,84.2362,21504.0
2020-05-04 12:20:00,91.89,92.13,91.87,92.1,8228.0,84.2912,84.5114,84.2729,84.4839,8228.0
2020-05-04 12:30:00,92.12,92.19,91.87,91.88,5201.0,84.5022,84.5664,84.2729,84.282,5201.0
2020-05-04 12:40:00,91.86,91.94,91.83,91.83,2618.0,84.2637,84.3371,84.2362,84.2362,2618.0
2020-05-04 12:50:00,91.84,91.91,91.8,91.86,28587.0,84.2454,84.3096,84.2087,84.2637,28587.0
2020-05-04 13:00:00,91.85,91.9,91.81,91.85,7308.0,84.2545,84.3004,84.2178,84.2545,7308.0
2020-05-04 13:10:00,91.75,91.75,91.45,91.53,67747.0,84.1628,84.1628,83.8876,83.961,67747.0
2020-05-04 13:20:00,91.54,91.66,91.52,91.64,58989.0,83.9702,84.0802,83.9518,84.0619,58989.0
2020-05-04 13:30:00,91.66,91.7,91.65,91.66,11881.0,84.0802,84.1169,84.0711,84.0802,11881.0
2020-05-04 13:40:00,91.66,91.79,91.64,91.77,29833.0,84.0802,84.1995,84.0619,84.1811,29833.0
2020-05-04 13:50:00,91.77,91.86,91.75,91.8,19194.0,84.1811,84.2637,84.1628,84.2087,19194.0
2020-05-04 14:00:00,91.8,91.86,91.76,91.77,13033.0,84.2087,84.2637,84.172,84.1811,13033.0
2020-05-04 14:10:00,91.75,91.97,91.75,91.97,20099.0,84.1628,84.3646,84.1628,84.3646,20099.0
2020-05-04 14:20:00,91.96,91.98,91.83,91.87,38379.0,84.3554,84.3738,84.2362,84.2729,38379.0
2020-05-04 14:30:00,91.87,91.99,91.71,91.71,67398.0,84.2729,84.3829,84.1261,84.1261,67398.0
2020-05-04 14:40:00,91.7,91.98,91.69,91.98,25785.0,84.1169,84.3738,84.1078,84.3738,25785.0
2020-05-04 14:50:00,91.96,92.25,91.96,92.23,29588.0,84.3554,84.6214,84.3554,84.6031,29588.0
2020-05-04 15:00:00,92.22,92.27,92.15,92.27,26809.0,84.5939,84.6398,84.5297,84.6398,26809.0
2020-05-04 15:10:00,92.28,92.46,92.27,92.45,30814.0,84.649,84.8141,84.6398,84.8049,30814.0
2020-05-04 15:20:00,92.45,92.63,92.39,92.55,396798.0,84.8049,84.97,84.7499,84.8966,396798.0
2020-05-04 15:30:00,92.54,92.85,92.52,92.7,121868.0,84.8875,85.1718,84.8691,85.0342,121868.0
2020-05-04 15:40:00,92.7,92.84,92.69,92.8,133063.0,85.0342,85.1627,85.0251,85.126,133063.0
2020-05-04 15:50:00,92.8,92.86,92.59,92.85,393996.0,85.126,85.181,84.9333,85.1718,393996.0
2020-05-05 09:30:00,93.97,94.51,93.97,94.29,65449.0,86.1992,86.6946,86.1992,86.4928,65449.0
2020-05-05 09:40:00,94.29,94.44,94.18,94.42,58157.0,86.4928,86.6303,86.3918,86.612,58157.0
2020-05-05 09:50:00,94.47,94.68,94.43,94.66,45790.0,86.6579,86.8505,86.6212,86.8322,45790.0
2020-05-05 10:00:00,94.69,94.78,94.63,94.66,26279.0,86.8597,86.9422,86.8046,86.8322,26279.0
2020-05-05 10:10:00,94.67,94.68,94.35,94.35,49093.0,86.8413,86.8505,86.5478,86.5478,49093.0
2020-05-05 10:20:00,94.43,94.43,93.86,93.86,21705.0,86.6212,86.6212,86.0983,86.0983,21705.0
2020-05-05 10:30:00,93.86,94.03,93.85,94.0,6141.0,86.0983,86.2543,86.0891,86.2267,6141.0
2020-05-05 10:40:00,94.04,94.04,93.67,93.7,21427.0,86.2634,86.2634,85.924,85.9515,21427.0
2020-05-05 10:50:00,93.7,94.0,93.64,93.93,75765.0,85.9515,86.2267,85.8965,86.1625,75765.0
2020-05-05 11:00:00,94.0,94.31,94.0,94.22,32833.0,86.2267,86.5111,86.2267,86.4285,32833.0
2020-05-05 11:10:00,94.21,94.24,93.95,94.01,30749.0,86.4194,86.4469,86.1809,86.2359,30749.0
2020-05-05 11:20:00,93.99,94.28,93.98,94.28,20264.0,86.2176,86.4836,86.2084,86.4836,20264.0
2020-05-05 11:30:00,94.35,94.51,94.33,94.41,73363.0,86.5478,86.6946,86.5294,86.6028,73363.0
2020-05-05 11:40:00,94.43,94.58,94.43,94.5,17853.0,86.6212,86.7588,86.6212,86.6854,17853.0
2020-05-05 11:50:00,94.49,94.49,94.38,94.44,20662.0,86.6762,86.6762,86.5753,86.6303,20662.0
2020-05-05 12:00:00,94.46,94.51,94.36,94.44,27481.0,86.6487,86.6946,86.557,86.6303,27481.0
2020-05-05 12:10:00,94.43,94.57,94.43,94.55,14718.0,86.6212,86.7496,86.6212,86.7312,14718.0
2020-05-05 12:20:00,94.53,94.57,94.42,94.46,20540.0,86.7129,86.7496,86.612,86.6487,20540.0
2020-05-05 12:30:00,94.45,94.55,94.33,94.34,9587.0,86.6395,86.7312,86.5294,86.5386,9587.0
2020-05-05 12:40:00,94.35,94.35,94.18,94.18,12978.0,86.5478,86.5478,86.3918,86.3918,12978.0
2020-05-05 12:50:00,94.2,94.27,94.11,94.17,16376.0,86.4102,86.4744,86.3276,86.3827,16376.0
2020-05-05 13:00:00,94.17,94.25,94.0,94.07,20884.0,86.3827,86.4561,86.2267,86.2909,20884.0
2020-05-05 13:10:00,94.06,94.11,93.97,94.05,17377.0,86.2818,86.3276,86.1992,86.2726,17377.0
2020-05-05 13:20:00,94.02,94.11,93.91,94.06,9165.0,86.2451,86.3276,86.1442,86.2818,9165.0
2020-05-05 13:30:00,94.12,94.15,94.07,94.08,8222.0,86.3368,86.3643,86.2909,86.3001,8222.0
2020-05-05 13:40:00,94.05,94.12,94.05,94.11,23059.0,86.2726,86.3368,86.2726,86.3276,23059.0
2020-05-05 13:50:00,94.08,94.21,94.07,94.13,7885.0,86.3001,86.4194,86.2909,86.346,7885.0
2020-05-05 14:00:00,94.12,94.18,94.08,94.17,7583.0,86.3368,86.3918,86.3001,86.3827,7583.0
2020-05-05 14:10:00,94.18,94.29,94.15,94.23,30566.0,86.3918,86.4928,86.3643,86.4377,30566.0
2020-05-05 14:20:00,94.25,94.25,94.15,94.2,10728.0,86.4561,86.4561,86.3643,86.4102,10728.0
2020-05-05 14:30:00,94.15,94.17,94.0,94.01,11916.0,86.3643,86.3827,86.2267,86.2359,11916.0
2020-05-05 14:40:00,94.0,94.1,93.96,94.1,22226.0,86.2267,86.3185,86.19,86.3185,22226.0
2020-05-05 14:50:00,94.12,94.19,94.1,94.19,11976.0,86.3368,86.401,86.3185,86.401,11976.0
2020-05-05 15:00:00,94.18,94.18,94.03,94.09,25554.0,86.3918,86.3918,86.2543,86.3093,25554.0
2020-05-05 15:10:00,94.06,94.09,93.59,93.59,19420.0,86.2818,86.3093,85.8506,85.8506,19420.0
2020-05-05 15:20:00,93.68,93.76,93.34,93.42,87620.0,85.9332,86.0066,85.6213,85.6947,87620.0
2020-05-05 15:30:00,93.4,93.45,93.01,93.13,60219.0,85.6763,85.7222,85.3186,85.4287,60219.0
2020-05-05 15:40:00,93.13,93.26,92.99,93.2,74663.0,85.4287,85.5479,85.3003,85.4929,74663.0
2020-05-05 15:50:00,93.22,93.5,93.13,93.17,36094.0,85.5112,85.7681,85.4287,85.4654,36094.0
2020-05-06 09:30:00,93.71,94.05,93.63,93.66,62565.0,85.9607,86.2726,85.8873,85.9148,62565.0
2020-05-06 09:40:00,93.58,93.7,93.33,93.44,32678.0,85.8415,85.9515,85.6121,85.713,32678.0
2020-05-06 09:50:00,93.33,93.39,92.56,92.77,17401.0,85.6121,85.6672,84.9058,85.0984,17401.0
2020-05-06 10:00:00,92.76,92.82,92.41,92.41,6349.0,85.0893,85.1443,84.7682,84.7682,6349.0
2020-05-06 10:10:00,92.39,92.7,92.26,92.68,25220.0,84.7499,85.0342,84.6306,85.0159,25220.0
2020-05-06 10:20:00,92.61,92.98,92.61,92.87,17566.0,84.9517,85.2911,84.9517,85.1902,17566.0
2020-05-06 10:30:00,92.97,93.12,92.87,92.87,12702.0,85.2819,85.4195,85.1902,85.1902,12702.0
2020-05-06 10:40:00,92.87,93.35,92.82,93.26,16867.0,85.1902,85.6305,85.1443,85.5479,16867.0
2020-05-06 10:50:00,93.2,93.2,92.98,93.01,4577.0,85.4929,85.4929,85.2911,85.3186,4577.0
2020-05-06 11:00:00,93.0,93.0,92.84,92.87,9152.0,85.3094,85.3094,85.1627,85.1902,9152.0
2020-05-06 11:10:00,92.81,92.82,92.6,92.63,10461.0,85.1351,85.1443,84.9425,84.97,10461.0
2020-05-06 11:20:00,92.57,92.58,92.28,92.49,8459.0,84.915,84.9242,84.649,84.8416,8459.0
2020-05-06 11:30:00,92.51,92.65,92.39,92.6,21574.0,84.8599,84.9884,84.7499,84.9425,21574.0
2020-05-06 11:40:00,92.58,92.64,92.33,92.33,19431.0,84.9242,84.9792,84.6948,84.6948,19431.0
2020-05-06 11:50:00,92.34,92.38,92.19,92.37,41654.0,84.704,84.7407,84.5664,84.7315,41654.0
2020-05-06 12:00:00,92.38,92.51,92.3,92.3,13949.0,84.7407,84.8599,84.6673,84.6673,13949.0
2020-05-06 12:10:00,92.37,92.55,92.29,92.55,24817.0,84.7315,84.8966,84.6581,84.8966,24817.0
2020-05-06 12:20:00,92.54,92.63,92.42,92.59,14463.0,84.8875,84.97,84.7774,84.9333,14463.0
2020-05-06 12:30:00,92.63,92.69,92.57,92.67,3543.0,84.97,85.0251,84.915,85.0067,3543.0
2020-05-06 12:40:00,92.6,92.65,92.52,92.65,3703.0,84.9425,84.9884,84.8691,84.9884,3703.0
2020-05-06 12:50:00,92.7,92.75,92.58,92.58,15939.0,85.0342,85.0801,84.9242,84.9242,15939.0
2020-05-06 13:00:00,92.6,92.6,92.39,92.52,8876.0,84.9425,84.9425,84.7499,84.8691,8876.0
2020-05-06 13:10:00,92.41,92.48,92.4,92.48,5613.0,84.7682,84.8324,84.759,84.8324,5613.0
2020-05-06 13:20:00,92.51,92.57,92.3,92.56,11561.0,84.8599,84.915,84.6673,84.9058,11561.0
2020-05-06 13:30:00,92.54,92.72,92.54,92.72,29603.0,84.8875,85.0526,84.8875,85.0526,29603.0
2020-05-06 13:40:00,92.69,92.83,92.65,92.7,21211.0,85.0251,85.1535,84.9884,85.0342,21211.0
2020-05-06 13:50:00,92.68,92.8,92.68,92.79,6648.0,85.0159,85.126,85.0159,85.1168,6648.0
2020-05-06 14:00:00,92.75,92.75,92.5,92.59,25611.0,85.0801,85.0801,84.8508,84.9333,25611.0
2020-05-06 14:10:00,92.59,92.59,92.36,92.49,7393.0,84.9333,84.9333,84.7224,84.8416,7393.0
2020-05-06 14:20:00,92.47,92.57,92.41,92.41,12056.0,84.8233,84.915,84.7682,84.7682,12056.0
2020-05-06 14:30:00,92.28,92.49,92.26,92.47,113496.0,84.649,84.8416,84.6306,84.8233,113496.0
2020-05-06 14:40:00,92.47,92.68,92.37,92.66,54387.0,84.8233,85.0159,84.7315,84.9975,54387.0
2020-05-06 14:50:00,92.66,92.69,92.58,92.62,21632.0,84.9975,85.0251,84.9242,84.9608,21632.0
2020-05-06 15:00:00,92.55,92.61,92.46,92.61,34523.0,84.8966,84.9517,84.8141,84.9517,34523.0
2020-05-06 15:10:00,92.61,92.63,92.46,92.54,30991.0,84.9517,84.97,84.8141,84.8875,30991.0
2020-05-06 15:20:00,92.52,92.56,92.34,92.39,20495.0,84.8691,84.9058,84.704,84.7499,20495.0
2020-05-06 15:30:00,92.35,92.35,91.95,92.05,133364.0,84.7132,84.7132,84.3463,84.438,133364.0
2020-05-06 15:40:00,92.07,92.13,91.85,91.85,106449.0,84.4563,84.5114,84.2545,84.2545,106449.0
2020-05-06 15:50:00,91.85,92.07,91.78,91.84,188461.0,84.2545,84.4563,84.1903,84.2454,188461.0
2020-05-07 09:30:00,93.14,94.06,93.14,94.0,104318.0,85.4378,86.2818,85.4378,86.2267,104318.0
2020-05-07 09:40:00,94.03,94.15,93.86,94.1,54952.0,86.2543,86.3643,86.0983,86.3185,54952.0
2020-05-07 09:50:00,94.07,94.28,94.0,94.06,28910.0,86.2909,86.4836,86.2267,86.2818,28910.0
2020-05-07 10:00:00,94.06,94.12,93.64,93.73,36081.0,86.2818,86.3368,85.8965,85.9791,36081.0
2020-05-07 10:10:00,93.79,93.86,93.5,93.73,41294.0,86.0341,86.0983,85.7681,85.9791,41294.0
2020-05-07 10:20:00,93.72,93.83,93.72,93.79,41297.0,85.9699,86.0708,85.9699,86.0341,41297.0
2020-05-07 10:30:00,93.79,93.95,93.79,93.91,34402.0,86.0341,86.1809,86.0341,86.1442,34402.0
2020-05-07 10:40:00,93.97,94.25,93.9,93.9,12852.0,86.1992,86.4561,86.135,86.135,12852.0
2020-05-07 10:50:00,94.01,94.01,93.77,93.83,21290.0,86.2359,86.2359,86.0158,86.0708,21290.0
2020-05-07 11:00:00,93.85,93.95,93.81,93.89,40749.0,86.0891,86.1809,86.0524,86.1258,40749.0
2020-05-07 11:10:00,93.87,94.21,93.87,94.2,29679.0,86.1075,86.4194,86.1075,86.4102,29679.0
2020-05-07 11:20:00,94.19,94.2,94.06,94.2,15602.0,86.401,86.4102,86.2818,86.4102,15602.0
2020-05-07 11:30:00,94.2,94.3,94.08,94.09,19317.0,86.4102,86.5019,86.3001,86.3093,19317.0
2020-05-07 11:40:00,94.11,94.59,94.11,94.48,26467.0,86.3276,86.7679,86.3276,86.667,26467.0
2020-05-07 11:50:00,94.51,94.57,94.44,94.57,8746.0,86.6946,86.7496,86.6303,86.7496,8746.0
2020-05-07 12:00:00,94.59,94.7,94.41,94.41,277557.0,86.7679,86.8688,86.6028,86.6028,277557.0
2020-05-07 12:10:00,94.4,94.51,94.32,94.48,22938.0,86.5937,86.6946,86.5203,86.667,22938.0
2020-05-07 12:20:00,94.52,94.54,94.39,94.43,14870.0,86.7037,86.7221,86.5845,86.6212,14870.0
2020-05-07 12:30:00,94.44,94.47,94.25,94.25,12825.0,86.6303,86.6579,86.4561,86.4561,12825.0
2020-05-07 12:40:00,94.19,94.21,93.96,93.97,13338.0,86.401,86.4194,86.19,86.1992,13338.0
2020-05-07 12:50:00,93.93,94.1,93.93,94.1,9289.0,86.1625,86.3185,86.1625,86.3185,9289.0
2020-05-07 13:00:00,94.14,94.2,94.13,94.19,15793.0,86.3552,86.4102,86.346,86.401,15793.0
2020-05-07 13:10:00,94.18,94.24,94.1,94.1,11533.0,86.3918,86.4469,86.3185,86.3185,11533.0
2020-05-07 13:20:00,94.09,94.13,93.96,93.97,13184.0,86.3093,86.346,86.19,86.1992,13184.0
2020-05-07 13:30:00,94.01,94.13,93.94,94.05,17251.0,86.2359,86.346,86.1717,86.2726,17251.0
2020-05-07 13:40:00,94.05,94.16,94.01,94.13,55799.0,86.2726,86.3735,86.2359,86.346,55799.0
2020-05-07 13:50:00,94.11,94.12,93.9,93.99,13370.0,86.3276,86.3368,86.135,86.2176,13370.0
2020-05-07 14:00:00,93.97,93.98,93.83,93.93,43990.0,86.1992,86.2084,86.0708,86.1625,43990.0
2020-05-07 14:10:00,93.93,94.09,93.91,94.01,36349.0,86.1625,86.3093,86.1442,86.2359,36349.0
2020-05-07 14:20:00,94.01,94.01,93.7,93.79,96499.0,86.2359,86.2359,85.9515,86.0341,96499.0
2020-05-07 14:30:00,93.81,93.85,93.67,93.75,37930.0,86.0524,86.0891,85.924,85.9974,37930.0
2020-05-07 14:40:00,93.74,93.74,93.45,93.55,23603.0,85.9882,85.9882,85.7222,85.8139,23603.0
2020-05-07 14:50:00,93.57,93.63,93.46,93.55,38789.0,85.8323,85.8873,85.7314,85.8139,38789.0
2020-05-07 15:00:00,93.54,93.63,93.34,93.57,60366.0,85.8048,85.8873,85.6213,85.8323,60366.0
2020-05-07 15:10:00,93.58,93.68,93.27,93.47,55764.0,85.8415,85.9332,85.5571,85.7406,55764.0
2020-05-07 15:20:00,93.45,93.61,93.45,93.58,27927.0,85.7222,85.869,85.7222,85.8415,27927.0
2020-05-07 15:30:00,93.57,93.6,93.37,93.42,69444.0,85.8323,85.8598,85.6488,85.6947,69444.0
2020-05-07 15:40:00,93.4,93.56,93.32,93.41,50814.0,85.6763,85.8231,85.603,85.6855,50814.0
2020-05-07 15:50:00,93.37,93.59,93.32,93.47,112543.0,85.6488,85.8506,85.603,85.7406,112543.0
2020-05-08 09:30:00,94.9,95.13,94.56,94.74,125050.0,87.0523,87.2633,86.7404,86.9055,125050.0
2020-05-08 09:40:00,94.69,95.12,94.69,95.09,23256.0,86.8597,87.2541,86.8597,87.2266,23256.0
2020-05-08 09:50:00,95.11,95.28,95.06,95.28,27619.0,87.2449,87.4009,87.1991,87.4009,27619.0
2020-05-08 10:00:00,95.34,95.47,95.24,95.29,27651.0,87.4559,87.5752,87.3642,87.4101,27651.0
2020-05-08 10:10:00,95.28,95.52,95.28,95.4,34225.0,87.4009,87.621,87.4009,87.511,34225.0
2020-05-08 10:20:00,95.42,95.42,95.07,95.07,19061.0,87.5293,87.5293,87.2082,87.2082,19061.0
2020-05-08 10:30:00,95.07,95.18,95.0,95.17,50822.0,87.2082,87.3092,87.144,87.3,50822.0
2020-05-08 10:40:00,95.17,95.17,94.78,94.93,18707.0,87.3,87.3,86.9422,87.0798,18707.0
2020-05-08 10:50:00,94.94,95.05,94.86,94.96,53507.0,87.089,87.1899,87.0156,87.1073,53507.0
2020-05-08 11:00:00,94.99,95.14,94.84,95.14,30471.0,87.1349,87.2725,86.9973,87.2725,30471.0
2020-05-08 11:10:00,95.11,95.34,95.11,95.34,17895.0,87.2449,87.4559,87.2449,87.4559,17895.0
2020-05-08 11:20:00,95.31,95.46,95.28,95.4,14676.0,87.4284,87.566,87.4009,87.511,14676.0
2020-05-08 11:30:00,95.41,95.52,95.31,95.35,23861.0,87.5201,87.621,87.4284,87.4651,23861.0
2020-05-08 11:40:00,95.36,95.41,95.31,95.31,17634.0,87.4743,87.5201,87.4284,87.4284,17634.0
2020-05-08 11:50:00,95.35,95.38,95.26,95.35,16765.0,87.4651,87.4926,87.3825,87.4651,16765.0
2020-05-08 12:00:00,95.37,95.46,95.35,95.38,16168.0,87.4834,87.566,87.4651,87.4926,16168.0
2020-05-08 12:10:00,95.38,95.45,95.3,95.35,34913.0,87.4926,87.5568,87.4192,87.4651,34913.0
2020-05-08 12:20:00,95.35,95.35,95.27,95.33,18585.0,87.4651,87.4651,87.3917,87.4467,18585.0
2020-05-08 12:30:00,95.33,95.43,95.33,95.43,18607.0,87.4467,87.5385,87.4467,87.5385,18607.0
2020-05-08 12:40:00,95.43,95.43,95.35,95.36,14325.0,87.5385,87.5385,87.4651,87.4743,14325.0
2020-05-08 12:50:00,95.37,95.45,95.36,95.42,10641.0,87.4834,87.5568,87.4743,87.5293,10641.0
2020-05-08 13:00:00,95.46,95.5,95.32,95.37,9254.0,87.566,87.6027,87.4376,87.4834,9254.0
2020-05-08 13:10:00,95.38,95.43,95.36,95.41,16391.0,87.4926,87.5385,87.4743,87.5201,16391.0
2020-05-08 13:20:00,95.41,95.48,95.37,95.41,13012.0,87.5201,87.5843,87.4834,87.5201,13012.0
2020-05-08 13:30:00,95.46,95.5,95.39,95.4,44466.0,87.566,87.6027,87.5018,87.511,44466.0
2020-05-08 13:40:00,95.42,95.44,95.23,95.29,41674.0,87.5293,87.5477,87.355,87.4101,41674.0
2020-05-08 13:50:00,95.29,95.4,95.29,95.39,50556.0,87.4101,87.511,87.4101,87.5018,50556.0
2020-05-08 14:00:00,95.4,95.46,95.34,95.42,22632.0,87.511,87.566,87.4559,87.5293,22632.0
2020-05-08 14:10:00,95.39,95.6,95.39,95.57,49384.0,87.5018,87.6944,87.5018,87.6669,49384.0
2020-05-08 14:20:00,95.6,95.66,95.6,95.62,29252.0,87.6944,87.7495,87.6944,87.7128,29252.0
2020-05-08 14:30:00,95.66,95.68,95.5,95.56,18592.0,87.7495,87.7678,87.6027,87.6577,18592.0
2020-05-08 14:40:00,95.54,95.73,95.51,95.72,14986.0,87.6394,87.8137,87.6119,87.8045,14986.0
2020-05-08 14:50:00,95.7,95.75,95.65,95.73,11460.0,87.7862,87.832,87.7403,87.8137,11460.0
2020-05-08 15:00:00,95.76,95.87,95.71,95.78,62685.0,87.8412,87.9421,87.7953,87.8595,62685.0
2020-05-08 15:10:00,95.78,95.8,95.7,95.78,21668.0,87.8595,87.8779,87.7862,87.8595,21668.0
2020-05-08 15:20:00,95.79,95.85,95.76,95.83,42516.0,87.8687,87.9237,87.8412,87.9054,42516.0
2020-05-08 15:30:00,95.84,95.98,95.81,95.96,35337.0,87.9146,88.043,87.8871,88.0247,35337.0
2020-05-08 15:40:00,95.96,96.08,95.94,96.04,64634.0,88.0247,88.1347,88.0063,88.098,64634.0
2020-05-08 15:50:00,96.08,96.19,95.95,96.04,203114.0,88.1347,88.2356,88.0155,88.098,203114.0
2020-05-11 09:30:00,94.99,95.0,94.55,94.63,152911.0,87.1349,87.144,86.7312,86.8046,152911.0
2020-05-11 09:40:00,94.59,94.82,94.52,94.67,34508.0,86.7679,86.9789,86.7037,86.8413,34508.0
2020-05-11 09:50:00,94.61,94.64,94.31,94.39,29204.0,86.7863,86.8138,86.5111,86.5845,29204.0
2020-05-11 10:00:00,94.45,94.57,94.35,94.47,17043.0,86.6395,86.7496,86.5478,86.6579,17043.0
2020-05-11 10:10:00,94.47,94.49,94.1,94.17,22833.0,86.6579,86.6762,86.3185,86.3827,22833.0
2020-05-11 10:20:00,94.16,94.36,94.16,94.32,17534.0,86.3735,86.557,86.3735,86.5203,17534.0
2020-05-11 10:30:00,94.29,94.65,94.27,94.37,63254.0,86.4928,86.823,86.4744,86.5661,63254.0
2020-05-11 10:40:00,94.33,94.45,94.3,94.43,23280.0,86.5294,86.6395,86.5019,86.6212,23280.0
2020-05-11 10:50:00,94.35,94.49,94.27,94.31,14161.0,86.5478,86.6762,86.4744,86.5111,14161.0
2020-05-11 11:00:00,94.34,94.53,94.32,94.5,43802.0,86.5386,86.7129,86.5203,86.6854,43802.0
2020-05-11 11:10:00,94.48,94.56,94.4,94.53,28919.0,86.667,86.7404,86.5937,86.7129,28919.0
2020-05-11 11:20:00,94.55,94.6,94.37,94.6,63680.0,86.7312,86.7771,86.5661,86.7771,63680.0
2020-05-11 11:30:00,94.6,94.82,94.6,94.81,25030.0,86.7771,86.9789,86.7771,86.9697,25030.0
2020-05-11 11:40:00,94.78,94.89,94.75,94.85,19490.0,86.9422,87.0431,86.9147,87.0064,19490.0
2020-05-11 11:50:00,94.86,94.94,94.84,94.92,11995.0,87.0156,87.089,86.9973,87.0707,11995.0
2020-05-11 12:00:00,94.94,94.96,94.87,94.89,115246.0,87.089,87.1073,87.0248,87.0431,115246.0
2020-05-11 12:10:00,94.92,95.1,94.89,95.06,30780.0,87.0707,87.2358,87.0431,87.1991,30780.0
2020-05-11 12:20:00,95.11,95.37,95.1,95.37,11429.0,87.2449,87.4834,87.2358,87.4834,11429.0
2020-05-11 12:30:00,95.38,95.52,95.36,95.47,14379.0,87.4926,87.621,87.4743,87.5752,14379.0
2020-05-11 12:40:00,95.47,95.49,95.29,95.29,16964.0,87.5752,87.5935,87.4101,87.4101,16964.0
2020-05-11 12:50:00,95.34,95.45,95.26,95.42,64216.0,87.4559,87.5568,87.3825,87.5293,64216.0
2020-05-11 13:00:00,95.42,95.61,95.34,95.61,17661.0,87.5293,87.7036,87.4559,87.7036,17661.0
2020-05-11 13:10:00,95.62,95.62,95.51,95.55,21841.0,87.7128,87.7128,87.6119,87.6486,21841.0
2020-05-11 13:20:00,95.57,95.63,95.49,95.53,10168.0,87.6669,87.7219,87.5935,87.6302,10168.0
2020-05-11 13:30:00,95.59,95.65,95.51,95.64,19140.0,87.6852,87.7403,87.6119,87.7311,19140.0
2020-05-11 13:40:00,95.63,95.65,95.47,95.52,18592.0,87.7219,87.7403,87.5752,87.621,18592.0
2020-05-11 13:50:00,95.52,95.57,95.34,95.35,39889.0,87.621,87.6669,87.4559,87.4651,39889.0
2020-05-11 14:00:00,95.38,95.42,95.14,95.21,15014.0,87.4926,87.5293,87.2725,87.3367,15014.0
2020-05-11 14:10:00,95.2,95.2,95.04,95.13,12439.0,87.3275,87.3275,87.1807,87.2633,12439.0
2020-05-11 14:20:00,95.13,95.2,95.01,95.06,43035.0,87.2633,87.3275,87.1532,87.1991,43035.0
2020-05-11 14:30:00,95.05,95.32,95.05,95.31,27609.0,87.1899,87.4376,87.1899,87.4284,27609.0
2020-05-11 14:40:00,95.31,95.31,95.24,95.3,27706.0,87.4284,87.4284,87.3642,87.4192,27706.0
2020-05-11 14:50:00,95.29,95.35,95.21,95.23,8910.0,87.4101,87.4651,87.3367,87.355,8910.0
2020-05-11 15:00:00,95.25,95.4,95.25,95.36,13966.0,87.3734,87.511,87.3734,87.4743,13966.0
2020-05-11 15:10:00,95.36,95.38,95.26,95.32,21609.0,87.4743,87.4926,87.3825,87.4376,21609.0
2020-05-11 15:20:00,95.31,95.33,95.16,95.24,16121.0,87.4284,87.4467,87.2908,87.3642,16121.0
2020-05-11 15:30:00,95.23,95.28,95.07,95.12,44281.0,87.355,87.4009,87.2082,87.2541,44281.0
2020-05-11 15:40:00,95.17,95.25,95.07,95.15,27406.0,87.3,87.3734,87.2082,87.2816,27406.0
2020-05-11 15:50:00,95.14,95.16,94.91,94.91,49188.0,87.2725,87.2908,87.0615,87.0615,49188.0
2020-05-12 09:30:00,95.24,95.54,95.24,95.47,23092.0,87.3642,87.6394,87.3642,87.5752,23092.0
2020-05-12 09:40:00,95.29,95.35,94.65,94.65,30551.0,87.4101,87.4651,86.823,86.823,30551.0
2020-05-12 09:50:00,94.64,94.66,94.44,94.66,13314.0,86.8138,86.8322,86.6303,86.8322,13314.0
2020-05-12 10:00:00,94.74,94.79,94.57,94.66,98937.0,86.9055,86.9514,86.7496,86.8322,98937.0
2020-05-12 10:10:00,94.77,94.94,94.62,94.86,63405.0,86.9331,87.089,86.7955,87.0156,63405.0
2020-05-12 10:20:00,94.83,94.87,94.44,94.46,8489.0,86.9881,87.0248,86.6303,86.6487,8489.0
2020-05-12 10:30:00,94.49,94.65,94.47,94.51,13511.0,86.6762,86.823,86.6579,86.6946,13511.0
2020-05-12 10:40:00,94.53,94.58,94.37,94.37,12024.0,86.7129,86.7588,86.5661,86.5661,12024.0
2020-05-12 10:50:00,94.27,94.63,94.27,94.53,15923.0,86.4744,86.8046,86.4744,86.7129,15923.0
2020-05-12 11:00:00,94.5,94.72,94.39,94.72,17712.0,86.6854,86.8872,86.5845,86.8872,17712.0
2020-05-12 11:10:00,94.66,94.68,94.55,94.56,90319.0,86.8322,86.8505,86.7312,86.7404,90319.0
2020-05-12 11:20:00,94.59,94.71,94.57,94.59,69755.0,86.7679,86.878,86.7496,86.7679,69755.0
2020-05-12 11:30:00,94.67,94.67,94.48,94.5,5758.0,86.8413,86.8413,86.667,86.6854,5758.0
2020-05-12 11:40:00,94.54,94.55,94.33,94.37,7935.0,86.7221,86.7312,86.5294,86.5661,7935.0
2020-05-12 11:50:00,94.38,94.56,94.38,94.55,13608.0,86.5753,86.7404,86.5753,86.7312,13608.0
2020-05-12 12:00:00,94.5,94.56,94.41,94.41,10200.0,86.6854,86.7404,86.6028,86.6028,10200.0
2020-05-12 12:10:00,94.39,94.45,94.34,94.45,3349.0,86.5845,86.6395,86.5386,86.6395,3349.0
2020-05-12 12:20:00,94.46,94.51,94.42,94.51,5959.0,86.6487,86.6946,86.612,86.6946,5959.0
2020-05-12 12:30:00,94.49,94.61,94.48,94.61,8017.0,86.6762,86.7863,86.667,86.7863,8017.0
2020-05-12 12:40:00,94.58,94.58,94.5,94.53,12953.0,86.7588,86.7588,86.6854,86.7129,12953.0
2020-05-12 12:50:00,94.5,94.56,94.44,94.51,14130.0,86.6854,86.7404,86.6303,86.6946,14130.0
2020-05-12 13:00:00,94.51,94.51,94.28,94.3,8148.0,86.6946,86.6946,86.4836,86.5019,8148.0
2020-05-12 13:10:00,94.21,94.21,93.94,93.98,28607.0,86.4194,86.4194,86.1717,86.2084,28607.0
2020-05-12 13:20:00,93.92,93.96,93.78,93.86,14140.0,86.1533,86.19,86.0249,86.0983,14140.0
2020-05-12 13:30:00,93.86,93.97,93.86,93.97,30258.0,86.0983,86.1992,86.0983,86.1992,30258.0
2020-05-12 13:40:00,93.86,93.99,93.85,93.98,16435.0,86.0983,86.2176,86.0891,86.2084,16435.0
2020-05-12 13:50:00,93.95,94.05,93.94,94.05,8855.0,86.1809,86.2726,86.1717,86.2726,8855.0
2020-05-12 14:00:00,94.06,94.08,93.89,93.9,15160.0,86.2818,86.3001,86.1258,86.135,15160.0
2020-05-12 14:10:00,93.86,93.87,93.6,93.66,18814.0,86.0983,86.1075,85.8598,85.9148,18814.0
2020-05-12 14:20:00,93.7,93.76,93.67,93.7,25349.0,85.9515,86.0066,85.924,85.9515,25349.0
2020-05-12 14:30:00,93.66,93.85,93.61,93.83,78921.0,85.9148,86.0891,85.869,86.0708,78921.0
2020-05-12 14:40:00,93.82,93.82,93.58,93.72,32664.0,86.0616,86.0616,85.8415,85.9699,32664.0
2020-05-12 14:50:00,93.73,93.89,93.68,93.83,142311.0,85.9791,86.1258,85.9332,86.0708,142311.0
2020-05-12 15:00:00,93.8,93.91,93.74,93.89,203742.0,86.0433,86.1442,85.9882,86.1258,203742.0
2020-05-12 15:10:00,93.85,93.86,93.61,93.62,72491.0,86.0891,86.0983,85.869,85.8782,72491.0
2020-05-12 15:20:00,93.63,93.64,93.49,93.5,18530.0,85.8873,85.8965,85.7589,85.7681,18530.0
2020-05-12 15:30:00,93.42,93.53,93.13,93.2,24339.0,85.6947,85.7956,85.4287,85.4929,24339.0
2020-05-12 15:40:00,93.2,93.2,92.77,92.77,302811.0,85.4929,85.4929,85.0984,85.0984,302811.0
2020-05-12 15:50:00,92.74,92.79,92.46,92.46,691415.0,85.0709,85.1168,84.8141,84.8141,691415.0
2020-05-13 09:30:00,92.0,92.01,90.79,91.2,188920.0,84.3921,84.4013,83.2822,83.6583,188920.0
2020-05-13 09:40:00,91.23,91.49,90.98,91.43,81715.0,83.6858,83.9243,83.4565,83.8693,81715.0
2020-05-13 09:50:00,91.41,91.43,90.94,91.13,62332.0,83.8509,83.8693,83.4198,83.5941,62332.0
2020-05-13 10:00:00,91.15,91.52,91.15,91.44,69434.0,83.6124,83.9518,83.6124,83.8784,69434.0
2020-05-13 10:10:00,91.42,91.5,91.25,91.28,39372.0,83.8601,83.9335,83.7041,83.7317,39372.0
2020-05-13 10:20:00,91.19,91.48,90.96,91.42,34884.0,83.6491,83.9151,83.4381,83.8601,34884.0
2020-05-13 10:30:00,91.43,91.82,91.32,91.36,43980.0,83.8693,84.227,83.7684,83.805,43980.0
2020-05-13 10:40:00,91.42,91.46,91.07,91.11,29327.0,83.8601,83.8968,83.539,83.5757,29327.0
2020-05-13 10:50:00,91.08,91.22,90.72,90.79,41767.0,83.5482,83.6766,83.218,83.2822,41767.0
2020-05-13 11:00:00,90.8,90.87,90.65,90.76,42767.0,83.2914,83.3556,83.1538,83.2547,42767.0
2020-05-13 11:10:00,90.74,90.94,90.52,90.52,32670.0,83.2363,83.4198,83.0345,83.0345,32670.0
2020-05-13 11:20:00,90.48,90.49,90.15,90.42,67076.0,82.9978,83.007,82.6951,82.9428,67076.0
2020-05-13 11:30:00,90.44,90.56,90.02,90.12,61075.0,82.9611,83.0712,82.5759,82.6676,61075.0
2020-05-13 11:40:00,90.15,90.16,89.76,89.78,79405.0,82.6951,82.7043,82.3374,82.3557,79405.0
2020-05-13 11:50:00,89.8,89.87,89.5,89.76,88119.0,82.374,82.4383,82.0989,82.3374,88119.0
2020-05-13 12:00:00,89.78,89.95,89.41,89.46,115060.0,82.3557,82.5116,82.0163,82.0622,115060.0
2020-05-13 12:10:00,89.42,89.5,89.1,89.16,124922.0,82.0255,82.0989,81.7319,81.787,124922.0
2020-05-13 12:20:00,89.14,89.62,89.14,89.62,75775.0,81.7686,82.2089,81.7686,82.2089,75775.0
2020-05-13 12:30:00,89.63,89.86,89.62,89.77,46684.0,82.2181,82.4291,82.2089,82.3465,46684.0
2020-05-13 12:40:00,89.73,89.79,89.52,89.77,48530.0,82.3098,82.3649,82.1172,82.3465,48530.0
2020-05-13 12:50:00,89.78,89.82,89.67,89.79,35717.0,82.3557,82.3924,82.2548,82.3649,35717.0
2020-05-13 13:00:00,89.81,89.82,89.46,89.61,44316.0,82.3832,82.3924,82.0622,82.1998,44316.0
2020-05-13 13:10:00,89.61,90.11,89.61,90.11,46871.0,82.1998,82.6584,82.1998,82.6584,46871.0
2020-05-13 13:20:00,90.1,90.1,89.74,89.89,53333.0,82.6492,82.6492,82.319,82.4566,53333.0
2020-05-13 13:30:00,89.85,89.91,89.66,89.79,40636.0,82.4199,82.475,82.2456,82.3649,40636.0
2020-05-13 13:40:00,89.84,89.88,89.63,89.73,43372.0,82.4107,82.4474,82.2181,82.3098,43372.0
2020-05-13 13:50:00,89.74,89.74,89.47,89.52,36550.0,82.319,82.319,82.0713,82.1172,36550.0
2020-05-13 14:00:00,89.5,89.52,89.25,89.5,134897.0,82.0989,82.1172,81.8695,82.0989,134897.0
2020-05-13 14:10:00,89.5,89.79,89.42,89.62,43211.0,82.0989,82.3649,82.0255,82.2089,43211.0
2020-05-13 14:20:00,89.62,89.76,89.47,89.47,56852.0,82.2089,82.3374,82.0713,82.0713,56852.0
2020-05-13 14:30:00,89.46,89.56,89.37,89.43,35444.0,82.0622,82.1539,81.9796,82.0346,35444.0
2020-05-13 14:40:00,89.43,89.45,89.24,89.39,29858.0,82.0346,82.053,81.8604,81.998,29858.0
2020-05-13 14:50:00,89.39,89.42,89.18,89.18,40378.0,81.998,82.0255,81.8053,81.8053,40378.0
2020-05-13 15:00:00,89.18,89.63,89.18,89.32,87593.0,81.8053,82.2181,81.8053,81.9337,87593.0
2020-05-13 15:10:00,89.32,89.42,89.22,89.27,44988.0,81.9337,82.0255,81.842,81.8879,44988.0
2020-05-13 15:20:00,89.33,89.34,88.9,89.11,60018.0,81.9429,81.9521,81.5485,81.7411,60018.0
2020-05-13 15:30:00,89.1,89.47,89.02,89.3,162325.0,81.7319,82.0713,81.6585,81.9154,162325.0
2020-05-13 15:40:00,89.31,89.6,89.22,89.53,105955.0,81.9246,82.1906,81.842,82.1264,105955.0
2020-05-13 15:50:00,89.51,89.85,89.5,89.77,197167.0,82.108,82.4199,82.0989,82.3465,197167.0
2020-05-14 09:30:00,88.46,88.48,87.93,87.97,199987.0,81.1449,81.1632,80.6587,80.6954,199987.0
2020-05-14 09:40:00,87.94,88.0,87.61,87.61,142232.0,80.6679,80.7229,80.3651,80.3651,142232.0
2020-05-14 09:50:00,87.6,87.64,87.16,87.26,85242.0,80.356,80.3927,79.9524,80.0441,85242.0
2020-05-14 10:00:00,87.26,87.62,87.0,87.62,158461.0,80.0441,80.3743,79.8056,80.3743,158461.0
2020-05-14 10:10:00,87.56,87.76,87.49,87.74,64768.0,80.3193,80.5027,80.2551,80.4844,64768.0
2020-05-14 10:20:00,87.76,88.13,87.72,87.9,97031.0,80.5027,80.8421,80.4661,80.6312,97031.0
2020-05-14 10:30:00,87.87,89.03,87.87,88.95,60103.0,80.6036,81.6677,80.6036,81.5943,60103.0
2020-05-14 10:40:00,89.03,89.39,88.72,89.38,43192.0,81.6677,81.998,81.3834,81.9888,43192.0
2020-05-14 10:50:00,89.43,89.94,89.35,89.6,50261.0,82.0346,82.5025,81.9613,82.1906,50261.0
2020-05-14 11:00:00,89.62,90.17,89.62,89.96,17057.0,82.2089,82.7135,82.2089,82.5208,17057.0
2020-05-14 11:10:00,89.98,90.35,89.85,90.16,132107.0,82.5392,82.8786,82.4199,82.7043,132107.0
2020-05-14 11:20:00,90.14,90.14,89.27,89.3,42088.0,82.6859,82.6859,81.8879,81.9154,42088.0
2020-05-14 11:30:00,89.32,89.49,88.85,88.85,17422.0,81.9337,82.0897,81.5026,81.5026,17422.0
2020-05-14 11:40:00,88.9,89.0,88.67,88.94,32910.0,81.5485,81.6402,81.3375,81.5852,32910.0
2020-05-14 11:50:00,88.93,89.46,88.85,89.2,51809.0,81.576,82.0622,81.5026,81.8237,51809.0
2020-05-14 12:00:00,89.22,89.39,89.06,89.33,29509.0,81.842,81.998,81.6952,81.9429,29509.0
2020-05-14 12:10:00,89.3,89.64,89.3,89.49,21142.0,81.9154,82.2273,81.9154,82.0897,21142.0
2020-05-14 12:20:00,89.44,89.83,89.44,89.59,20068.0,82.0438,82.4016,82.0438,82.1814,20068.0
2020-05-14 12:30:00,89.61,89.85,89.58,89.76,25728.0,82.1998,82.4199,82.1722,82.3374,25728.0
2020-05-14 12:40:00,89.66,89.72,89.55,89.59,30412.0,82.2456,82.3007,82.1447,82.1814,30412.0
2020-05-14 12:50:00,89.59,90.34,89.58,90.25,75374.0,82.1814,82.8694,82.1722,82.7868,75374.0
2020-05-14 13:00:00,90.26,90.29,90.01,90.07,46090.0,82.796,82.8235,82.5667,82.6217,46090.0
2020-05-14 13:10:00,90.08,90.26,90.07,90.26,74801.0,82.6309,82.796,82.6217,82.796,74801.0
2020-05-14 13:20:00,90.31,90.66,90.31,90.65,76523.0,82.8419,83.1629,82.8419,83.1538,76523.0
2020-05-14 13:30:00,90.67,90.76,90.42,90.44,33590.0,83.1721,83.2547,82.9428,82.9611,33590.0
2020-05-14 13:40:00,90.42,90.45,90.23,90.38,35489.0,82.9428,82.9703,82.7685,82.9061,35489.0
2020-05-14 13:50:00,90.36,90.36,89.96,89.97,282036.0,82.8877,82.8877,82.5208,82.53,282036.0
2020-05-14 14:00:00,89.96,89.98,89.74,89.93,83758.0,82.5208,82.5392,82.319,82.4933,83758.0
2020-05-14 14:10:00,89.94,90.11,89.92,90.01,168452.0,82.5025,82.6584,82.4841,82.5667,168452.0
2020-05-14 14:20:00,90.01,90.19,90.0,90.17,142624.0,82.5667,82.7318,82.5575,82.7135,142624.0
2020-05-14 14:30:00,90.17,90.26,89.81,89.81,30527.0,82.7135,82.796,82.3832,82.3832,30527.0
2020-05-14 14:40:00,89.82,89.95,89.67,89.78,47294.0,82.3924,82.5116,82.2548,82.3557,47294.0
2020-05-14 14:50:00,89.77,90.15,89.7,90.08,111132.0,82.3465,82.6951,82.2823,82.6309,111132.0
2020-05-14 15:00:00,90.06,90.49,90.02,90.43,64137.0,82.6125,83.007,82.5759,82.952,64137.0
2020-05-14 15:10:00,90.44,90.54,90.27,90.38,43395.0,82.9611,83.0529,82.8052,82.9061,43395.0
2020-05-14 15:20:00,90.37,90.78,90.37,90.7,118706.0,82.8969,83.273,82.8969,83.1996,118706.0
2020-05-14 15:30:00,90.71,90.82,90.37,90.5,74472.0,83.2088,83.3097,82.8969,83.0162,74472.0
2020-05-14 15:40:00,90.49,90.87,90.39,90.84,104720.0,83.007,83.3556,82.9153,83.328,104720.0
2020-05-14 15:50:00,90.84,91.12,90.84,91.09,86702.0,83.328,83.5849,83.328,83.5574,86702.0
2020-05-15 09:30:00,90.22,90.5,89.65,90.47,79186.0,82.7593,83.0162,82.2365,82.9886,79186.0
2020-05-15 09:40:00,90.58,90.76,90.34,90.65,60633.0,83.0895,83.2547,82.8694,83.1538,60633.0
2020-05-15 09:50:00,90.68,91.07,90.68,90.79,37221.0,83.1813,83.539,83.1813,83.2822,37221.0
2020-05-15 10:00:00,90.71,90.88,90.56,90.8,28713.0,83.2088,83.3647,83.0712,83.2914,28713.0
2020-05-15 10:10:00,90.8,91.3,90.8,91.28,42662.0,83.2914,83.75,83.2914,83.7317,42662.0
2020-05-15 10:20:00,91.15,91.31,90.98,91.18,19606.0,83.6124,83.7592,83.4565,83.6399,19606.0
2020-05-15 10:30:00,91.08,91.36,90.86,91.22,11167.0,83.5482,83.805,83.3464,83.6766,11167.0
2020-05-15 10:40:00,91.12,91.27,91.07,91.14,14423.0,83.5849,83.7225,83.539,83.6032,14423.0
2020-05-15 10:50:00,91.15,91.15,90.64,90.83,11005.0,83.6124,83.6124,83.1446,83.3189,11005.0
2020-05-15 11:00:00,90.78,90.8,90.38,90.5,15849.0,83.273,83.2914,82.9061,83.0162,15849.0
2020-05-15 11:10:00,90.53,90.65,90.44,90.58,110315.0,83.0437,83.1538,82.9611,83.0895,110315.0
2020-05-15 11:20:00,90.56,90.93,90.56,90.72,21237.0,83.0712,83.4106,83.0712,83.218,21237.0
2020-05-15 11:30:00,90.71,90.82,90.53,90.53,47769.0,83.2088,83.3097,83.0437,83.0437,47769.0
2020-05-15 11:40:00,90.51,90.67,90.46,90.53,5011.0,83.0253,83.1721,82.9795,83.0437,5011.0
2020-05-15 11:50:00,90.53,90.73,90.45,90.65,11645.0,83.0437,83.2271,82.9703,83.1538,11645.0
2020-05-15 12:00:00,90.62,90.98,90.62,90.95,29048.0,83.1262,83.4565,83.1262,83.4289,29048.0
2020-05-15 12:10:00,90.97,90.99,90.73,90.74,9533.0,83.4473,83.4656,83.2271,83.2363,9533.0
2020-05-15 12:20:00,90.89,91.09,90.88,90.93,12502.0,83.3739,83.5574,83.3647,83.4106,12502.0
2020-05-15 12:30:00,90.93,91.05,90.89,90.98,10140.0,83.4106,83.5207,83.3739,83.4565,10140.0
2020-05-15 12:40:00,91.05,91.17,90.79,90.87,19625.0,83.5207,83.6308,83.2822,83.3556,19625.0
2020-05-15 12:50:00,90.9,90.93,90.75,90.83,3618.0,83.3831,83.4106,83.2455,83.3189,3618.0
2020-05-15 13:00:00,90.89,91.05,90.88,90.9,3969.0,83.3739,83.5207,83.3647,83.3831,3969.0
2020-05-15 13:10:00,90.9,91.13,90.9,90.99,5847.0,83.3831,83.5941,83.3831,83.4656,5847.0
2020-05-15 13:20:00,90.97,91.1,90.95,91.1,11993.0,83.4473,83.5665,83.4289,83.5665,11993.0
2020-05-15 13:30:00,91.03,91.25,91.03,91.18,19481.0,83.5023,83.7041,83.5023,83.6399,19481.0
2020-05-15 13:40:00,91.23,91.26,91.0,91.01,23854.0,83.6858,83.7133,83.4748,83.484,23854.0
2020-05-15 13:50:00,90.98,91.29,90.98,91.29,6292.0,83.4565,83.7408,83.4565,83.7408,6292.0
2020-05-15 14:00:00,91.28,91.6,91.27,91.43,29024.0,83.7317,84.0252,83.7225,83.8693,29024.0
2020-05-15 14:10:00,91.44,91.47,91.34,91.34,5568.0,83.8784,83.9059,83.7867,83.7867,5568.0
2020-05-15 14:20:00,91.37,91.52,91.37,91.43,9440.0,83.8142,83.9518,83.8142,83.8693,9440.0
2020-05-15 14:30:00,91.44,91.44,90.97,91.04,43440.0,83.8784,83.8784,83.4473,83.5115,43440.0
2020-05-15 14:40:00,91.13,91.16,91.03,91.12,11530.0,83.5941,83.6216,83.5023,83.5849,11530.0
2020-05-15 14:50:00,91.22,91.26,90.94,90.94,8423.0,83.6766,83.7133,83.4198,83.4198,8423.0
2020-05-15 15:00:00,91.01,91.2,90.9,91.15,10660.0,83.484,83.6583,83.3831,83.6124,10660.0
2020-05-15 15:10:00,91.16,91.16,91.02,91.12,20203.0,83.6216,83.6216,83.4932,83.5849,20203.0
2020-05-15 15:20:00,91.11,91.25,91.09,91.12,21204.0,83.5757,83.7041,83.5574,83.5849,21204.0
2020-05-15 15:30:00,91.14,91.22,90.85,90.91,24897.0,83.6032,83.6766,83.3372,83.3923,24897.0
2020-05-15 15:40:00,90.93,91.2,90.84,91.2,34313.0,83.4106,83.6583,83.328,83.6583,34313.0
2020-05-15 15:50:00,91.2,91.29,91.11,91.29,48778.0,83.6583,83.7408,83.5757,83.7408,48778.0
2020-05-18 09:30:00,94.35,95.54,94.32,95.5,102230.0,86.5478,87.6394,86.5203,87.6027,102230.0
2020-05-18 09:40:00,95.51,95.66,95.29,95.51,100052.0,87.6119,87.7495,87.4101,87.6119,100052.0
2020-05-18 09:50:00,95.52,95.58,95.16,95.38,25188.0,87.621,87.6761,87.2908,87.4926,25188.0
2020-05-18 10:00:00,95.35,95.43,95.13,95.26,61217.0,87.4651,87.5385,87.2633,87.3825,61217.0
2020-05-18 10:10:00,95.25,95.26,95.04,95.22,34352.0,87.3734,87.3825,87.1807,87.3458,34352.0
2020-05-18 10:20:00,95.21,95.28,95.08,95.17,40779.0,87.3367,87.4009,87.2174,87.3,40779.0
2020-05-18 10:30:00,95.19,95.41,95.11,95.41,7256.0,87.3183,87.5201,87.2449,87.5201,7256.0
2020-05-18 10:40:00,95.4,95.72,95.39,95.68,192231.0,87.511,87.8045,87.5018,87.7678,192231.0
2020-05-18 10:50:00,95.69,95.76,95.55,95.55,12580.0,87.777,87.8412,87.6486,87.6486,12580.0
2020-05-18 11:00:00,95.56,95.84,95.55,95.84,19861.0,87.6577,87.9146,87.6486,87.9146,19861.0
2020-05-18 11:10:00,95.84,96.05,95.73,96.04,44330.0,87.9146,88.1072,87.8137,88.098,44330.0
2020-05-18 11:20:00,96.1,96.22,96.08,96.14,14527.0,88.1531,88.2632,88.1347,88.1898,14527.0
2020-05-18 11:30:00,96.1,96.15,95.95,96.0,16421.0,88.1531,88.1989,88.0155,88.0613,16421.0
2020-05-18 11:40:00,96.09,96.16,95.82,95.84,29119.0,88.1439,88.2081,87.8962,87.9146,29119.0
2020-05-18 11:50:00,95.84,96.02,95.81,96.0,33459.0,87.9146,88.0797,87.8871,88.0613,33459.0
2020-05-18 12:00:00,95.95,96.09,95.91,96.05,14419.0,88.0155,88.1439,87.9788,88.1072,14419.0
2020-05-18 12:10:00,96.03,96.03,95.82,95.82,11018.0,88.0889,88.0889,87.8962,87.8962,11018.0
2020-05-18 12:20:00,95.83,96.01,95.83,95.98,7277.0,87.9054,88.0705,87.9054,88.043,7277.0
2020-05-18 12:30:00,95.96,96.01,95.93,96.01,7806.0,88.0247,88.0705,87.9971,88.0705,7806.0
2020-05-18 12:40:00,96.03,96.04,95.82,95.88,10756.0,88.0889,88.098,87.8962,87.9513,10756.0
2020-05-18 12:50:00,95.92,96.03,95.91,95.97,17914.0,87.988,88.0889,87.9788,88.0338,17914.0
2020-05-18 13:00:00,95.99,96.23,95.99,96.19,12373.0,88.0522,88.2723,88.0522,88.2356,12373.0
2020-05-18 13:10:00,96.19,96.24,96.13,96.24,44713.0,88.2356,88.2815,88.1806,88.2815,44713.0
2020-05-18 13:20:00,96.25,96.32,96.22,96.3,12786.0,88.2907,88.3549,88.2632,88.3365,12786.0
2020-05-18 13:30:00,96.31,96.32,96.2,96.32,31480.0,88.3457,88.3549,88.2448,88.3549,31480.0
2020-05-18 13:40:00,96.32,96.39,96.23,96.3,40884.0,88.3549,88.4191,88.2723,88.3365,40884.0
2020-05-18 13:50:00,96.31,96.33,96.22,96.24,55100.0,88.3457,88.3641,88.2632,88.2815,55100.0
2020-05-18 14:00:00,96.29,96.35,96.14,96.18,29215.0,88.3274,88.3824,88.1898,88.2265,29215.0
2020-05-18 14:10:00,96.18,96.18,95.98,96.01,30736.0,88.2265,88.2265,88.043,88.0705,30736.0
2020-05-18 14:20:00,96.08,96.21,95.96,96.19,26222.0,88.1347,88.254,88.0247,88.2356,26222.0
2020-05-18 14:30:00,96.14,96.35,96.14,96.32,27244.0,88.1898,88.3824,88.1898,88.3549,27244.0
2020-05-18 14:40:00,96.37,96.41,96.25,96.28,20193.0,88.4007,88.4374,88.2907,88.3182,20193.0
2020-05-18 14:50:00,96.27,96.37,96.18,96.34,24516.0,88.309,88.4007,88.2265,88.3732,24516.0
2020-05-18 15:00:00,96.34,96.47,96.31,96.46,26956.0,88.3732,88.4925,88.3457,88.4833,26956.0
2020-05-18 15:10:00,96.45,96.47,96.31,96.45,41289.0,88.4741,88.4925,88.3457,88.4741,41289.0
2020-05-18 15:20:00,96.44,96.48,96.34,96.47,51465.0,88.465,88.5016,88.3732,88.4925,51465.0
2020-05-18 15:30:00,96.47,96.66,96.45,96.59,174219.0,88.4925,88.6668,88.4741,88.6026,174219.0
2020-05-18 15:40:00,96.6,96.77,96.56,96.74,77121.0,88.6117,88.7677,88.575,88.7401,77121.0
2020-05-18 15:50:00,96.76,96.78,96.22,96.26,238155.0,88.7585,88.7768,88.2632,88.2998,238155.0
2020-05-19 09:30:00,95.93,95.93,95.4,95.49,72149.0,87.9971,87.9971,87.511,87.5935,72149.0
2020-05-19 09:40:00,95.49,95.5,94.96,94.98,285362.0,87.5935,87.6027,87.1073,87.1257,285362.0
2020-05-19 09:50:00,94.97,95.57,94.95,95.55,127273.0,87.1165,87.6669,87.0982,87.6486,127273.0
2020-05-19 10:00:00,95.54,96.13,95.46,96.11,18898.0,87.6394,88.1806,87.566,88.1622,18898.0
2020-05-19 10:10:00,96.08,96.13,95.7,95.71,25340.0,88.1347,88.1806,87.7862,87.7953,25340.0
2020-05-19 10:20:00,95.68,95.93,95.68,95.79,141390.0,87.7678,87.9971,87.7678,87.8687,141390.0
2020-05-19 10:30:00,95.9,95.91,95.69,95.74,36787.0,87.9696,87.9788,87.777,87.8228,36787.0
2020-05-19 10:40:00,95.72,95.72,95.4,95.68,44437.0,87.8045,87.8045,87.511,87.7678,44437.0
2020-05-19 10:50:00,95.73,95.95,95.73,95.91,8880.0,87.8137,88.0155,87.8137,87.9788,8880.0
2020-05-19 11:00:00,95.9,96.05,95.86,95.98,23283.0,87.9696,88.1072,87.9329,88.043,23283.0
2020-05-19 11:10:00,96.03,96.14,95.87,96.14,8619.0,88.0889,88.1898,87.9421,88.1898,8619.0
2020-05-19 11:20:00,96.12,96.37,96.12,96.31,8389.0,88.1714,88.4007,88.1714,88.3457,8389.0
2020-05-19 11:30:00,96.34,96.46,96.24,96.25,30664.0,88.3732,88.4833,88.2815,88.2907,30664.0
2020-05-19 11:40:00,96.37,96.41,96.18,96.18,16734.0,88.4007,88.4374,88.2265,88.2265,16734.0
2020-05-19 11:50:00,96.14,96.22,96.06,96.1,15985.0,88.1898,88.2632,88.1164,88.1531,15985.0
2020-05-19 12:00:00,96.21,96.25,96.12,96.2,8141.0,88.254,88.2907,88.1714,88.2448,8141.0
2020-05-19 12:10:00,96.27,96.34,96.09,96.1,13275.0,88.309,88.3732,88.1439,88.1531,13275.0
2020-05-19 12:20:00,96.12,96.28,96.12,96.16,15370.0,88.1714,88.3182,88.1714,88.2081,15370.0
2020-05-19 12:30:00,96.13,96.18,95.94,96.0,14268.0,88.1806,88.2265,88.0063,88.0613,14268.0
2020-05-19 12:40:00,95.93,96.13,95.93,96.11,3757.0,87.9971,88.1806,87.9971,88.1622,3757.0
2020-05-19 12:50:00,96.1,96.12,96.04,96.07,2726.0,88.1531,88.1714,88.098,88.1256,2726.0
2020-05-19 13:00:00,96.1,96.11,96.01,96.08,54471.0,88.1531,88.1622,88.0705,88.1347,54471.0
2020-05-19 13:10:00,96.07,96.2,96.06,96.2,15651.0,88.1256,88.2448,88.1164,88.2448,15651.0
2020-05-19 13:20:00,96.19,96.23,96.18,96.19,22701.0,88.2356,88.2723,88.2265,88.2356,22701.0
2020-05-19 13:30:00,96.17,96.24,96.14,96.24,21928.0,88.2173,88.2815,88.1898,88.2815,21928.0
2020-05-19 13:40:00,96.23,96.36,96.23,96.29,10148.0,88.2723,88.3916,88.2723,88.3274,10148.0
2020-05-19 13:50:00,96.31,96.31,96.25,96.28,10269.0,88.3457,88.3457,88.2907,88.3182,10269.0
2020-05-19 14:00:00,96.29,96.41,96.12,96.39,21226.0,88.3274,88.4374,88.1714,88.4191,21226.0
2020-05-19 14:10:00,96.39,96.44,96.36,96.42,24530.0,88.4191,88.465,88.3916,88.4466,24530.0
2020-05-19 14:20:00,96.41,96.5,96.41,96.44,15818.0,88.4374,88.52,88.4374,88.465,15818.0
2020-05-19 14:30:00,96.41,96.45,96.36,96.45,16964.0,88.4374,88.4741,88.3916,88.4741,16964.0
2020-05-19 14:40:00,96.45,96.55,96.43,96.55,21822.0,88.4741,88.5659,88.4558,88.5659,21822.0
2020-05-19 14:50:00,96.55,96.55,95.6,95.65,20226.0,88.5659,88.5659,87.6944,87.7403,20226.0
2020-05-19 15:00:00,95.65,96.04,95.56,96.01,18739.0,87.7403,88.098,87.6577,88.0705,18739.0
2020-05-19 15:10:00,95.96,96.36,95.95,96.11,18896.0,88.0247,88.3916,88.0155,88.1622,18896.0
2020-05-19 15:20:00,96.01,96.04,95.74,95.94,40096.0,88.0705,88.098,87.8228,88.0063,40096.0
2020-05-19 15:30:00,95.87,95.91,95.4,95.44,28119.0,87.9421,87.9788,87.511,87.5477,28119.0
2020-05-19 15:40:00,95.45,95.56,95.26,95.26,50249.0,87.5568,87.6577,87.3825,87.3825,50249.0
2020-05-19 15:50:00,95.22,95.3,94.86,94.86,88202.0,87.3458,87.4192,87.0156,87.0156,88202.0
2020-05-20 09:30:00,96.27,96.56,96.2,96.55,26179.0,88.309,88.575,88.2448,88.5659,26179.0
2020-05-20 09:40:00,96.63,96.82,96.48,96.77,33947.0,88.6392,88.8135,88.5016,88.7677,33947.0
2020-05-20 09:50:00,96.83,96.83,96.49,96.67,19397.0,88.8227,88.8227,88.5108,88.6759,19397.0
2020-05-20 10:00:00,96.76,97.02,96.76,96.92,12395.0,88.7585,88.997,88.7585,88.9053,12395.0
2020-05-20 10:10:00,96.92,97.07,96.86,97.01,15945.0,88.9053,89.0429,88.8502,88.9878,15945.0
2020-05-20 10:20:00,97.01,97.09,96.81,96.98,10918.0,88.9878,89.0612,88.8044,88.9603,10918.0
2020-05-20 10:30:00,96.96,97.11,96.96,97.02,21084.0,88.942,89.0796,88.942,88.997,21084.0
2020-05-20 10:40:00,97.05,97.18,96.98,97.07,8169.0,89.0245,89.1438,88.9603,89.0429,8169.0
2020-05-20 10:50:00,97.09,97.1,96.95,96.99,13211.0,89.0612,89.0704,88.9328,88.9695,13211.0
2020-05-20 11:00:00,96.98,96.99,96.7,96.81,13733.0,88.9603,88.9695,88.7035,88.8044,13733.0
2020-05-20 11:10:00,96.74,97.16,96.74,97.16,16744.0,88.7401,89.1254,88.7401,89.1254,16744.0
2020-05-20 11:20:00,97.15,97.17,97.02,97.07,11860.0,89.1162,89.1346,88.997,89.0429,11860.0
2020-05-20 11:30:00,97.07,97.11,96.9,96.95,20682.0,89.0429,89.0796,88.8869,88.9328,20682.0
2020-05-20 11:40:00,96.98,97.08,96.97,97.06,9466.0,88.9603,89.052,88.9511,89.0337,9466.0
2020-05-20 11:50:00,97.07,97.12,96.97,97.0,28763.0,89.0429,89.0887,88.9511,88.9786,28763.0
2020-05-20 12:00:00,97.02,97.02,96.79,96.79,67988.0,88.997,88.997,88.786,88.786,67988.0
2020-05-20 12:10:00,96.76,96.79,96.62,96.62,13610.0,88.7585,88.786,88.6301,88.6301,13610.0
2020-05-20 12:20:00,96.7,96.78,96.62,96.76,16143.0,88.7035,88.7768,88.6301,88.7585,16143.0
2020-05-20 12:30:00,96.79,96.82,96.73,96.78,35222.0,88.786,88.8135,88.731,88.7768,35222.0
2020-05-20 12:40:00,96.74,96.75,96.52,96.71,7167.0,88.7401,88.7493,88.5383,88.7126,7167.0
2020-05-20 12:50:00,96.76,96.85,96.76,96.76,26480.0,88.7585,88.8411,88.7585,88.7585,26480.0
2020-05-20 13:00:00,96.81,96.82,96.49,96.49,21202.0,88.8044,88.8135,88.5108,88.5108,21202.0
2020-05-20 13:10:00,96.51,96.72,96.47,96.62,19793.0,88.5292,88.7218,88.4925,88.6301,19793.0
2020-05-20 13:20:00,96.64,96.64,96.44,96.47,10309.0,88.6484,88.6484,88.465,88.4925,10309.0
2020-05-20 13:30:00,96.46,96.56,96.36,96.56,9361.0,88.4833,88.575,88.3916,88.575,9361.0
2020-05-20 13:40:00,96.58,96.68,96.53,96.66,8964.0,88.5934,88.6851,88.5475,88.6668,8964.0
2020-05-20 13:50:00,96.66,96.66,96.55,96.57,12912.0,88.6668,88.6668,88.5659,88.5842,12912.0
2020-05-20 14:00:00,96.56,96.76,96.43,96.51,12001.0,88.575,88.7585,88.4558,88.5292,12001.0
2020-05-20 14:10:00,96.55,96.62,96.39,96.48,5914.0,88.5659,88.6301,88.4191,88.5016,5914.0
2020-05-20 14:20:00,96.43,96.61,96.43,96.59,24023.0,88.4558,88.6209,88.4558,88.6026,24023.0
2020-05-20 14:30:00,96.55,96.75,96.55,96.66,7169.0,88.5659,88.7493,88.5659,88.6668,7169.0
2020-05-20 14:40:00,96.67,96.84,96.62,96.83,12010.0,88.6759,88.8319,88.6301,88.8227,12010.0
2020-05-20 14:50:00,96.83,96.98,96.8,96.83,18696.0,88.8227,88.9603,88.7952,88.8227,18696.0
2020-05-20 15:00:00,96.82,96.85,96.59,96.67,16935.0,88.8135,88.8411,88.6026,88.6759,16935.0
2020-05-20 15:10:00,96.68,96.73,96.44,96.54,33785.0,88.6851,88.731,88.465,88.5567,33785.0
2020-05-20 15:20:00,96.58,96.79,96.58,96.79,23550.0,88.5934,88.786,88.5934,88.786,23550.0
2020-05-20 15:30:00,96.78,96.8,96.66,96.73,27033.0,88.7768,88.7952,88.6668,88.731,27033.0
2020-05-20 15:40:00,96.68,96.82,96.55,96.57,113020.0,88.6851,88.8135,88.5659,88.5842,113020.0
2020-05-20 15:50:00,96.56,96.73,96.5,96.68,34657.0,88.575,88.731,88.52,88.6851,34657.0
2020-05-21 09:30:00,96.48,96.91,96.36,96.88,45125.0,88.5016,88.8961,88.3916,88.8686,45125.0
2020-05-21 09:40:00,96.92,97.0,96.84,96.93,10545.0,88.9053,88.9786,88.8319,88.9144,10545.0
2020-05-21 09:50:00,96.86,96.97,96.63,96.97,18095.0,88.8502,88.9511,88.6392,88.9511,18095.0
2020-05-21 10:00:00,96.92,97.04,96.8,96.91,8513.0,88.9053,89.0153,88.7952,88.8961,8513.0
2020-05-21 10:10:00,96.97,97.07,96.91,96.91,20699.0,88.9511,89.0429,88.8961,88.8961,20699.0
2020-05-21 10:20:00,96.97,97.1,96.88,96.89,17525.0,88.9511,89.0704,88.8686,88.8777,17525.0
2020-05-21 10:30:00,96.8,96.81,96.37,96.37,18209.0,88.7952,88.8044,88.4007,88.4007,18209.0
2020-05-21 10:40:00,96.41,96.6,96.37,96.48,6889.0,88.4374,88.6117,88.4007,88.5016,6889.0
2020-05-21 10:50:00,96.47,96.62,96.41,96.56,7302.0,88.4925,88.6301,88.4374,88.575,7302.0
2020-05-21 11:00:00,96.47,96.47,96.05,96.14,15016.0,88.4925,88.4925,88.1072,88.1898,15016.0
2020-05-21 11:10:00,96.11,96.21,95.8,95.81,10568.0,88.1622,88.254,87.8779,87.8871,10568.0
2020-05-21 11:20:00,95.84,95.87,95.64,95.75,7693.0,87.9146,87.9421,87.7311,87.832,7693.0
2020-05-21 11:30:00,95.9,96.16,95.9,96.15,2915.0,87.9696,88.2081,87.9696,88.1989,2915.0
2020-05-21 11:40:00,96.18,96.28,96.16,96.17,6537.0,88.2265,88.3182,88.2081,88.2173,6537.0
2020-05-21 11:50:00,96.16,96.23,96.14,96.15,5018.0,88.2081,88.2723,88.1898,88.1989,5018.0
2020-05-21 12:00:00,96.27,96.48,96.25,96.38,23635.0,88.309,88.5016,88.2907,88.4099,23635.0
2020-05-21 12:10:00,96.34,96.5,96.29,96.4,13857.0,88.3732,88.52,88.3274,88.4283,13857.0
2020-05-21 12:20:00,96.46,96.62,96.4,96.44,14997.0,88.4833,88.6301,88.4283,88.465,14997.0
2020-05-21 12:30:00,96.42,96.42,96.2,96.2,6398.0,88.4466,88.4466,88.2448,88.2448,6398.0
2020-05-21 12:40:00,96.19,96.5,96.18,96.47,5363.0,88.2356,88.52,88.2265,88.4925,5363.0
2020-05-21 12:50:00,96.46,96.46,96.27,96.32,7506.0,88.4833,88.4833,88.309,88.3549,7506.0
2020-05-21 13:00:00,96.36,96.6,96.24,96.48,20476.0,88.3916,88.6117,88.2815,88.5016,20476.0
2020-05-21 13:10:00,96.45,96.51,96.41,96.51,6026.0,88.4741,88.5292,88.4374,88.5292,6026.0
2020-05-21 13:20:00,96.43,96.49,96.39,96.42,24543.0,88.4558,88.5108,88.4191,88.4466,24543.0
2020-05-21 13:30:00,96.48,96.49,96.33,96.39,33763.0,88.5016,88.5108,88.3641,88.4191,33763.0
2020-05-21 13:40:00,96.32,96.47,96.32,96.45,6562.0,88.3549,88.4925,88.3549,88.4741,6562.0
2020-05-21 13:50:00,96.48,96.51,96.41,96.47,12031.0,88.5016,88.5292,88.4374,88.4925,12031.0
2020-05-21 14:00:00,96.4,96.61,96.4,96.54,24504.0,88.4283,88.6209,88.4283,88.5567,24504.0
2020-05-21 14:10:00,96.55,96.57,96.51,96.56,7919.0,88.5659,88.5842,88.5292,88.575,7919.0
2020-05-21 14:20:00,96.58,96.66,96.57,96.62,4100.0,88.5934,88.6668,88.5842,88.6301,4100.0
2020-05-21 14:30:00,96.63,96.64,96.29,96.35,31726.0,88.6392,88.6484,88.3274,88.3824,31726.0
2020-05-21 14:40:00,96.35,96.46,96.22,96.26,11694.0,88.3824,88.4833,88.2632,88.2998,11694.0
2020-05-21 14:50:00,96.29,96.37,96.24,96.27,15837.0,88.3274,88.4007,88.2815,88.309,15837.0
2020-05-21 15:00:00,96.28,96.5,96.27,96.47,25101.0,88.3182,88.52,88.309,88.4925,25101.0
2020-05-21 15:10:00,96.43,96.55,96.31,96.51,11078.0,88.4558,88.5659,88.3457,88.5292,11078.0
2020-05-21 15:20:00,96.51,96.54,96.42,96.44,4941.0,88.5292,88.5567,88.4466,88.465,4941.0
2020-05-21 15:30:00,96.43,96.49,96.28,96.38,19410.0,88.4558,88.5108,88.3182,88.4099,19410.0
2020-05-21 15:40:00,96.37,96.44,96.26,96.34,24268.0,88.4007,88.465,88.2998,88.3732,24268.0
2020-05-21 15:50:00,96.39,96.41,96.16,96.19,34244.0,88.4191,88.4374,88.2081,88.2356,34244.0
2020-05-22 09:30:00,96.23,96.33,95.9,95.9,23350.0,88.2723,88.3641,87.9696,87.9696,23350.0
2020-05-22 09:40:00,95.95,96.0,95.74,96.0,21366.0,88.0155,88.0613,87.8228,88.0613,21366.0
2020-05-22 09:50:00,96.0,96.01,95.8,95.83,20438.0,88.0613,88.0705,87.8779,87.9054,20438.0
2020-05-22 10:00:00,95.77,95.78,95.53,95.53,26670.0,87.8504,87.8595,87.6302,87.6302,26670.0
2020-05-22 10:10:00,95.54,95.61,95.34,95.58,26695.0,87.6394,87.7036,87.4559,87.6761,26695.0
2020-05-22 10:20:00,95.57,95.8,95.57,95.8,13506.0,87.6669,87.8779,87.6669,87.8779,13506.0
2020-05-22 10:30:00,95.88,95.95,95.79,95.83,14117.0,87.9513,88.0155,87.8687,87.9054,14117.0
2020-05-22 10:40:00,95.86,95.86,95.55,95.55,27644.0,87.9329,87.9329,87.6486,87.6486,27644.0
2020-05-22 10:50:00,95.52,95.64,95.43,95.49,69830.0,87.621,87.7311,87.5385,87.5935,69830.0
2020-05-22 11:00:00,95.47,95.69,95.47,95.68,20336.0,87.5752,87.777,87.5752,87.7678,20336.0
2020-05-22 11:10:00,95.65,95.75,95.59,95.75,9891.0,87.7403,87.832,87.6852,87.832,9891.0
2020-05-22 11:20:00,95.71,95.72,95.44,95.55,8192.0,87.7953,87.8045,87.5477,87.6486,8192.0
2020-05-22 11:30:00,95.59,95.72,95.5,95.7,3045.0,87.6852,87.8045,87.6027,87.7862,3045.0
2020-05-22 11:40:00,95.69,95.74,95.62,95.74,2283.0,87.777,87.8228,87.7128,87.8228,2283.0
2020-05-22 11:50:00,95.8,95.8,95.65,95.7,3866.0,87.8779,87.8779,87.7403,87.7862,3866.0
2020-05-22 12:00:00,95.71,95.79,95.63,95.67,10411.0,87.7953,87.8687,87.7219,87.7586,10411.0
2020-05-22 12:10:00,95.65,95.67,95.57,95.63,30540.0,87.7403,87.7586,87.6669,87.7219,30540.0
2020-05-22 12:20:00,95.63,95.74,95.63,95.72,5556.0,87.7219,87.8228,87.7219,87.8045,5556.0
2020-05-22 12:30:00,95.72,95.9,95.72,95.88,8077.0,87.8045,87.9696,87.8045,87.9513,8077.0
2020-05-22 12:40:00,95.87,95.92,95.83,95.83,5810.0,87.9421,87.988,87.9054,87.9054,5810.0
2020-05-22 12:50:00,95.86,95.95,95.85,95.89,8680.0,87.9329,88.0155,87.9237,87.9604,8680.0
2020-05-22 13:00:00,95.89,95.95,95.84,95.84,14922.0,87.9604,88.0155,87.9146,87.9146,14922.0
2020-05-22 13:10:00,95.84,95.86,95.79,95.83,13380.0,87.9146,87.9329,87.8687,87.9054,13380.0
2020-05-22 13:20:00,95.83,96.0,95.83,95.93,34474.0,87.9054,88.0613,87.9054,87.9971,34474.0
2020-05-22 13:30:00,95.94,95.96,95.89,95.92,14978.0,88.0063,88.0247,87.9604,87.988,14978.0
2020-05-22 13:40:00,95.92,95.98,95.9,95.93,5367.0,87.988,88.043,87.9696,87.9971,5367.0
2020-05-22 13:50:00,95.91,96.11,95.89,96.1,99471.0,87.9788,88.1622,87.9604,88.1531,99471.0
2020-05-22 14:00:00,96.07,96.3,96.07,96.3,19338.0,88.1256,88.3365,88.1256,88.3365,19338.0
2020-05-22 14:10:00,96.29,96.3,96.21,96.21,12797.0,88.3274,88.3365,88.254,88.254,12797.0
2020-05-22 14:20:00,96.2,96.22,96.17,96.2,92226.0,88.2448,88.2632,88.2173,88.2448,92226.0
2020-05-22 14:30:00,96.19,96.27,96.16,96.27,31948.0,88.2356,88.309,88.2081,88.309,31948.0
2020-05-22 14:40:00,96.24,96.27,96.07,96.12,18951.0,88.2815,88.309,88.1256,88.1714,18951.0
2020-05-22 14:50:00,96.12,96.19,96.07,96.18,6371.0,88.1714,88.2356,88.1256,88.2265,6371.0
2020-05-22 15:00:00,96.16,96.27,96.1,96.27,15451.0,88.2081,88.309,88.1531,88.309,15451.0
2020-05-22 15:10:00,96.28,96.28,96.14,96.15,12026.0,88.3182,88.3182,88.1898,88.1989,12026.0
2020-05-22 15:20:00,96.16,96.16,95.92,96.05,40558.0,88.2081,88.2081,87.988,88.1072,40558.0
2020-05-22 15:30:00,96.04,96.19,96.01,96.12,17631.0,88.098,88.2356,88.0705,88.1714,17631.0
2020-05-22 15:40:00,96.12,96.3,96.02,96.28,22683.0,88.1714,88.3365,88.0797,88.3182,22683.0
2020-05-22 15:50:00,96.3,96.38,96.19,96.33,52727.0,88.3365,88.4099,88.2356,88.3641,52727.0
2020-05-26 09:30:00,99.04,99.6,99.04,99.27,82594.0,90.85,91.3636,90.85,91.0609,82594.0
2020-05-26 09:40:00,99.31,99.77,99.31,99.71,47102.0,91.0976,91.5196,91.0976,91.4645,47102.0
2020-05-26 09:50:00,99.7,99.75,99.51,99.56,52283.0,91.4554,91.5012,91.2811,91.327,52283.0
2020-05-26 10:00:00,99.54,99.61,99.23,99.28,48396.0,91.3086,91.3728,91.0242,91.0701,48396.0
2020-05-26 10:10:00,99.29,99.5,99.26,99.48,12587.0,91.0793,91.2719,91.0518,91.2536,12587.0
2020-05-26 10:20:00,99.47,99.56,99.42,99.56,10657.0,91.2444,91.327,91.1985,91.327,10657.0
2020-05-26 10:30:00,99.66,99.7,99.57,99.65,17760.0,91.4187,91.4554,91.3361,91.4095,17760.0
2020-05-26 10:40:00,99.69,99.77,99.64,99.72,21902.0,91.4462,91.5196,91.4003,91.4737,21902.0
2020-05-26 10:50:00,99.72,99.92,99.72,99.78,15527.0,91.4737,91.6572,91.4737,91.5288,15527.0
2020-05-26 11:00:00,99.77,99.94,99.75,99.82,38687.0,91.5196,91.6755,91.5012,91.5655,38687.0
2020-05-26 11:10:00,99.79,99.92,99.76,99.89,30945.0,91.5379,91.6572,91.5104,91.6297,30945.0
2020-05-26 11:20:00,99.87,99.88,99.5,99.62,30092.0,91.6113,91.6205,91.2719,91.382,30092.0
2020-05-26 11:30:00,99.65,99.66,99.51,99.55,11950.0,91.4095,91.4187,91.2811,91.3178,11950.0
2020-05-26 11:40:00,99.6,99.62,99.44,99.51,34913.0,91.3636,91.382,91.2169,91.2811,34913.0
2020-05-26 11:50:00,99.51,99.55,99.4,99.51,30605.0,91.2811,91.3178,91.1802,91.2811,30605.0
2020-05-26 12:00:00,99.51,99.52,99.41,99.42,30324.0,91.2811,91.2903,91.1894,91.1985,30324.0
2020-05-26 12:10:00,99.48,99.6,99.45,99.48,34898.0,91.2536,91.3636,91.226,91.2536,34898.0
2020-05-26 12:20:00,99.46,99.53,99.4,99.48,24539.0,91.2352,91.2994,91.1802,91.2536,24539.0
2020-05-26 12:30:00,99.49,99.62,99.48,99.61,16357.0,91.2627,91.382,91.2536,91.3728,16357.0
2020-05-26 12:40:00,99.63,99.72,99.63,99.71,11007.0,91.3912,91.4737,91.3912,91.4645,11007.0
2020-05-26 12:50:00,99.72,99.8,99.71,99.79,16705.0,91.4737,91.5471,91.4645,91.5379,16705.0
2020-05-26 13:00:00,99.83,99.88,99.79,99.88,9395.0,91.5746,91.6205,91.5379,91.6205,9395.0
2020-05-26 13:10:00,99.88,99.95,99.85,99.9,16321.0,91.6205,91.6847,91.593,91.6388,16321.0
2020-05-26 13:20:00,99.91,100.02,99.89,99.95,42858.0,91.648,91.7489,91.6297,91.6847,42858.0
2020-05-26 13:30:00,99.97,99.97,99.87,99.94,33191.0,91.703,91.703,91.6113,91.6755,33191.0
2020-05-26 13:40:00,99.92,99.97,99.9,99.93,38622.0,91.6572,91.703,91.6388,91.6664,38622.0
2020-05-26 13:50:00,99.93,99.99,99.92,99.94,99586.0,91.6664,91.7214,91.6572,91.6755,99586.0
2020-05-26 14:00:00,99.95,100.04,99.92,100.01,38734.0,91.6847,91.7673,91.6572,91.7397,38734.0
2020-05-26 14:10:00,100.02,100.04,99.96,100.03,22399.0,91.7489,91.7673,91.6939,91.7581,22399.0
2020-05-26 14:20:00,100.07,100.16,100.06,100.12,27765.0,91.7948,91.8773,91.7856,91.8406,27765.0
2020-05-26 14:30:00,100.13,100.14,100.03,100.08,22830.0,91.8498,91.859,91.7581,91.804,22830.0
2020-05-26 14:40:00,100.07,100.07,99.96,99.99,34077.0,91.7948,91.7948,91.6939,91.7214,34077.0
2020-05-26 14:50:00,100.01,100.1,99.98,100.08,38222.0,91.7397,91.8223,91.7122,91.804,38222.0
2020-05-26 15:00:00,100.06,100.11,99.93,100.02,22647.0,91.7856,91.8315,91.6664,91.7489,22647.0
2020-05-26 15:10:00,100.0,100.1,99.98,100.06,40001.0,91.7306,91.8223,91.7122,91.7856,40001.0
2020-05-26 15:20:00,100.09,100.17,100.04,100.11,26793.0,91.8131,91.8865,91.7673,91.8315,26793.0
2020-05-26 15:30:00,100.11,100.16,99.78,99.87,83630.0,91.8315,91.8773,91.5288,91.6113,83630.0
2020-05-26 15:40:00,99.86,99.87,99.43,99.47,164729.0,91.6021,91.6113,91.2077,91.2444,164729.0
2020-05-26 15:50:00,99.47,99.62,99.29,99.43,85150.0,91.2444,91.382,91.0793,91.2077,85150.0
2020-05-27 09:30:00,101.5,101.71,101.4,101.45,120452.0,93.1065,93.2992,93.0148,93.0607,120452.0
2020-05-27 09:40:00,101.42,101.6,101.22,101.24,68464.0,93.0331,93.1983,92.8497,92.868,68464.0
2020-05-27 09:50:00,101.23,101.32,100.8,100.9,83006.0,92.8589,92.9414,92.4644,92.5561,83006.0
2020-05-27 10:00:00,100.91,100.91,100.61,100.69,45987.0,92.5653,92.5653,92.2901,92.3635,45987.0
2020-05-27 10:10:00,100.74,101.1,100.72,101.08,58134.0,92.4094,92.7396,92.391,92.7213,58134.0
2020-05-27 10:20:00,101.13,101.14,100.71,100.8,77458.0,92.7671,92.7763,92.3819,92.4644,77458.0
2020-05-27 10:30:00,100.78,100.78,100.2,100.24,150484.0,92.4461,92.4461,91.914,91.9507,150484.0
2020-05-27 10:40:00,100.21,100.21,99.45,99.45,78579.0,91.9232,91.9232,91.226,91.226,78579.0
2020-05-27 10:50:00,99.47,99.92,99.44,99.92,56739.0,91.2444,91.6572,91.2169,91.6572,56739.0
2020-05-27 11:00:00,99.96,100.35,99.83,100.25,65283.0,91.6939,92.0516,91.5746,91.9599,65283.0
2020-05-27 11:10:00,100.21,100.29,99.93,100.23,69420.0,91.9232,91.9966,91.6664,91.9415,69420.0
2020-05-27 11:20:00,100.24,100.31,100.01,100.3,87289.0,91.9507,92.0149,91.7397,92.0058,87289.0
2020-05-27 11:30:00,100.32,100.61,99.99,100.23,34241.0,92.0241,92.2901,91.7214,91.9415,34241.0
2020-05-27 11:40:00,100.26,100.64,100.17,100.63,45132.0,91.9691,92.3176,91.8865,92.3085,45132.0
2020-05-27 11:50:00,100.56,100.62,100.46,100.6,13276.0,92.2443,92.2993,92.1525,92.2809,13276.0
2020-05-27 12:00:00,100.6,100.71,100.52,100.68,21653.0,92.2809,92.3819,92.2076,92.3543,21653.0
2020-05-27 12:10:00,100.71,100.71,100.58,100.71,13234.0,92.3819,92.3819,92.2626,92.3819,13234.0
2020-05-27 12:20:00,100.7,100.76,100.55,100.55,28299.0,92.3727,92.4277,92.2351,92.2351,28299.0
2020-05-27 12:30:00,100.58,100.69,100.5,100.65,6720.0,92.2626,92.3635,92.1892,92.3268,6720.0
2020-05-27 12:40:00,100.64,100.73,100.59,100.68,42515.0,92.3176,92.4002,92.2718,92.3543,42515.0
2020-05-27 12:50:00,100.69,100.77,100.64,100.69,27888.0,92.3635,92.4369,92.3176,92.3635,27888.0
2020-05-27 13:00:00,100.66,100.82,100.42,100.73,28375.0,92.336,92.4828,92.1158,92.4002,28375.0
2020-05-27 13:10:00,100.76,100.78,100.65,100.73,18352.0,92.4277,92.4461,92.3268,92.4002,18352.0
2020-05-27 13:20:00,100.73,100.74,100.64,100.64,44939.0,92.4002,92.4094,92.3176,92.3176,44939.0
2020-05-27 13:30:00,100.72,100.77,100.56,100.77,14138.0,92.391,92.4369,92.2443,92.4369,14138.0
2020-05-27 13:40:00,100.82,100.82,100.74,100.8,26970.0,92.4828,92.4828,92.4094,92.4644,26970.0
2020-05-27 13:50:00,100.79,100.91,100.75,100.89,16456.0,92.4552,92.5653,92.4185,92.547,16456.0
2020-05-27 14:00:00,100.93,101.13,100.93,101.07,40369.0,92.5837,92.7671,92.5837,92.7121,40369.0
2020-05-27 14:10:00,101.11,101.21,101.1,101.12,44961.0,92.7488,92.8405,92.7396,92.7579,44961.0
2020-05-27 14:20:00,101.17,101.19,101.04,101.09,21076.0,92.8038,92.8222,92.6846,92.7304,21076.0
2020-05-27 14:30:00,101.09,101.15,101.03,101.12,15363.0,92.7304,92.7855,92.6754,92.7579,15363.0
2020-05-27 14:40:00,101.11,101.14,100.93,101.04,15765.0,92.7488,92.7763,92.5837,92.6846,15765.0
2020-05-27 14:50:00,101.04,101.19,101.04,101.15,19908.0,92.6846,92.8222,92.6846,92.7855,19908.0
2020-05-27 15:00:00,101.14,101.2,101.05,101.1,109293.0,92.7763,92.8313,92.6937,92.7396,109293.0
2020-05-27 15:10:00,101.12,101.29,101.12,101.28,78314.0,92.7579,92.9139,92.7579,92.9047,78314.0
2020-05-27 15:20:00,101.28,101.35,101.22,101.34,31424.0,92.9047,92.9689,92.8497,92.9598,31424.0
2020-05-27 15:30:00,101.34,101.43,101.24,101.41,40795.0,92.9598,93.0423,92.868,93.024,40795.0
2020-05-27 15:40:00,101.41,101.71,101.38,101.68,51866.0,93.024,93.2992,92.9964,93.2716,51866.0
2020-05-27 15:50:00,101.69,101.93,101.69,101.91,73471.0,93.2808,93.501,93.2808,93.4826,73471.0
2020-05-28 09:30:00,102.78,102.78,101.25,101.26,140350.0,94.2807,94.2807,92.8772,92.8864,140350.0
2020-05-28 09:40:00,101.28,101.61,101.08,101.23,45658.0,92.9047,93.2074,92.7213,92.8589,45658.0
2020-05-28 09:50:00,101.23,101.75,101.22,101.75,32696.0,92.8589,93.3359,92.8497,93.3359,32696.0
2020-05-28 10:00:00,101.68,101.82,101.55,101.68,22727.0,93.2716,93.4001,93.1524,93.2716,22727.0
2020-05-28 10:10:00,101.65,101.86,101.28,101.35,23874.0,93.2441,93.4368,92.9047,92.9689,23874.0
2020-05-28 10:20:00,101.36,101.62,101.34,101.53,42761.0,92.9781,93.2166,92.9598,93.134,42761.0
2020-05-28 10:30:00,101.53,101.63,101.47,101.54,21144.0,93.134,93.2258,93.079,93.1432,21144.0
2020-05-28 10:40:00,101.59,101.85,101.59,101.85,47781.0,93.1891,93.4276,93.1891,93.4276,47781.0
2020-05-28 10:50:00,101.8,101.84,101.71,101.75,10953.0,93.3817,93.4184,93.2992,93.3359,10953.0
2020-05-28 11:00:00,101.77,101.86,101.63,101.76,6127.0,93.3542,93.4368,93.2258,93.345,6127.0
2020-05-28 11:10:00,101.57,101.91,101.57,101.91,24947.0,93.1707,93.4826,93.1707,93.4826,24947.0
2020-05-28 11:20:00,101.91,101.94,101.72,101.94,26341.0,93.4826,93.5101,93.3083,93.5101,26341.0
2020-05-28 11:30:00,101.94,102.0,101.74,101.83,18782.0,93.5101,93.5652,93.3267,93.4092,18782.0
2020-05-28 11:40:00,101.81,101.93,101.74,101.93,20281.0,93.3909,93.501,93.3267,93.501,20281.0
2020-05-28 11:50:00,101.97,102.1,101.92,102.06,16634.0,93.5377,93.6569,93.4918,93.6202,16634.0
2020-05-28 12:00:00,102.07,102.16,101.99,102.13,20384.0,93.6294,93.7119,93.556,93.6844,20384.0
2020-05-28 12:10:00,102.14,102.2,102.03,102.04,38119.0,93.6936,93.7486,93.5927,93.6019,38119.0
2020-05-28 12:20:00,102.05,102.14,101.96,102.01,26216.0,93.611,93.6936,93.5285,93.5744,26216.0
2020-05-28 12:30:00,102.03,102.22,101.92,102.22,12002.0,93.5927,93.767,93.4918,93.767,12002.0
2020-05-28 12:40:00,102.25,102.28,102.2,102.27,12686.0,93.7945,93.822,93.7486,93.8128,12686.0
2020-05-28 12:50:00,102.25,102.29,102.17,102.23,25353.0,93.7945,93.8312,93.7211,93.7762,25353.0
2020-05-28 13:00:00,102.24,102.29,102.18,102.19,24139.0,93.7853,93.8312,93.7303,93.7395,24139.0
2020-05-28 13:10:00,102.19,102.22,102.05,102.05,13014.0,93.7395,93.767,93.611,93.611,13014.0
2020-05-28 13:20:00,102.06,102.25,102.06,102.22,66989.0,93.6202,93.7945,93.6202,93.767,66989.0
2020-05-28 13:30:00,102.22,102.23,102.15,102.19,8359.0,93.767,93.7762,93.7028,93.7395,8359.0
2020-05-28 13:40:00,102.2,102.25,102.15,102.17,12568.0,93.7486,93.7945,93.7028,93.7211,12568.0
2020-05-28 13:50:00,102.14,102.29,102.09,102.18,15084.0,93.6936,93.8312,93.6477,93.7303,15084.0
2020-05-28 14:00:00,102.23,102.27,102.16,102.17,21402.0,93.7762,93.8128,93.7119,93.7211,21402.0
2020-05-28 14:10:00,102.09,102.27,102.09,102.23,50022.0,93.6477,93.8128,93.6477,93.7762,50022.0
2020-05-28 14:20:00,102.2,102.26,101.98,102.03,26229.0,93.7486,93.8037,93.5468,93.5927,26229.0
2020-05-28 14:30:00,102.04,102.09,101.93,101.94,20162.0,93.6019,93.6477,93.501,93.5101,20162.0
2020-05-28 14:40:00,101.95,101.97,101.77,101.85,19391.0,93.5193,93.5377,93.3542,93.4276,19391.0
2020-05-28 14:50:00,101.88,101.96,101.75,101.95,21501.0,93.4551,93.5285,93.3359,93.5193,21501.0
2020-05-28 15:00:00,101.97,102.03,101.92,101.93,26699.0,93.5377,93.5927,93.4918,93.501,26699.0
2020-05-28 15:10:00,101.91,102.1,101.62,101.63,40738.0,93.4826,93.6569,93.2166,93.2258,40738.0
2020-05-28 15:20:00,101.61,101.72,101.44,101.44,22451.0,93.2074,93.3083,93.0515,93.0515,22451.0
2020-05-28 15:30:00,101.52,101.53,101.18,101.33,30170.0,93.1249,93.134,92.813,92.9506,30170.0
2020-05-28 15:40:00,101.3,101.3,100.77,100.77,35089.0,92.9231,92.9231,92.4369,92.4369,35089.0
2020-05-28 15:50:00,100.75,101.08,100.6,100.89,131270.0,92.4185,92.7213,92.2809,92.547,131270.0
2020-05-29 09:30:00,100.25,100.44,99.79,100.37,44283.0,91.9599,92.1342,91.5379,92.07,44283.0
2020-05-29 09:40:00,100.27,100.42,99.92,100.23,11646.0,91.9782,92.1158,91.6572,91.9415,11646.0
2020-05-29 09:50:00,100.23,100.27,99.82,99.99,31180.0,91.9415,91.9782,91.5655,91.7214,31180.0
2020-05-29 10:00:00,99.92,100.02,99.7,99.79,158510.0,91.6572,91.7489,91.4554,91.5379,158510.0
2020-05-29 10:10:00,99.78,100.37,99.78,100.36,18816.0,91.5288,92.07,91.5288,92.0608,18816.0
2020-05-29 10:20:00,100.41,100.49,99.97,100.06,9836.0,92.1067,92.18,91.703,91.7856,9836.0
2020-05-29 10:30:00,100.11,100.25,99.87,99.87,9927.0,91.8315,91.9599,91.6113,91.6113,9927.0
2020-05-29 10:40:00,99.88,99.9,99.67,99.72,63946.0,91.6205,91.6388,91.4279,91.4737,63946.0
2020-05-29 10:50:00,99.74,99.84,99.6,99.72,70812.0,91.4921,91.5838,91.3636,91.4737,70812.0
2020-05-29 11:00:00,99.84,99.85,99.6,99.71,45961.0,91.5838,91.593,91.3636,91.4645,45961.0
2020-05-29 11:10:00,99.72,100.02,99.72,99.87,14891.0,91.4737,91.7489,91.4737,91.6113,14891.0
2020-05-29 11:20:00,99.93,99.95,99.82,99.87,20157.0,91.6664,91.6847,91.5655,91.6113,20157.0
2020-05-29 11:30:00,99.75,100.06,99.75,99.94,46996.0,91.5012,91.7856,91.5012,91.6755,46996.0
2020-05-29 11:40:00,99.93,100.0,99.78,99.98,9116.0,91.6664,91.7306,91.5288,91.7122,9116.0
2020-05-29 11:50:00,99.99,100.04,99.83,99.83,4825.0,91.7214,91.7673,91.5746,91.5746,4825.0
2020-05-29 12:00:00,99.87,99.88,99.71,99.71,12535.0,91.6113,91.6205,91.4645,91.4645,12535.0
2020-05-29 12:10:00,99.75,99.79,99.54,99.56,4588.0,91.5012,91.5379,91.3086,91.327,4588.0
2020-05-29 12:20:00,99.55,99.7,99.55,99.7,16752.0,91.3178,91.4554,91.3178,91.4554,16752.0
2020-05-29 12:30:00,99.66,99.73,99.53,99.73,6526.0,91.4187,91.4829,91.2994,91.4829,6526.0
2020-05-29 12:40:00,99.71,99.72,99.48,99.48,10364.0,91.4645,91.4737,91.2536,91.2536,10364.0
2020-05-29 12:50:00,99.5,99.98,99.12,99.81,37661.0,91.2719,91.7122,90.9233,91.5563,37661.0
2020-05-29 13:00:00,99.81,99.86,99.63,99.69,9924.0,91.5563,91.6021,91.3912,91.4462,9924.0
2020-05-29 13:10:00,99.68,99.86,99.67,99.72,3882.0,91.437,91.6021,91.4279,91.4737,3882.0
2020-05-29 13:20:00,99.76,99.83,99.74,99.74,9306.0,91.5104,91.5746,91.4921,91.4921,9306.0
2020-05-29 13:30:00,99.74,99.79,99.54,99.56,11519.0,91.4921,91.5379,91.3086,91.327,11519.0
2020-05-29 13:40:00,99.57,99.61,99.49,99.55,6442.0,91.3361,91.3728,91.2627,91.3178,6442.0
2020-05-29 13:50:00,99.55,99.62,99.45,99.62,18650.0,91.3178,91.382,91.226,91.382,18650.0
2020-05-29 14:00:00,99.53,100.02,99.5,100.02,28986.0,91.2994,91.7489,91.2719,91.7489,28986.0
2020-05-29 14:10:00,100.03,100.15,99.81,100.0,32707.0,91.7581,91.8682,91.5563,91.7306,32707.0
2020-05-29 14:20:00,100.05,100.34,99.96,100.3,14089.0,91.7764,92.0424,91.6939,92.0058,14089.0
2020-05-29 14:30:00,100.31,100.34,100.1,100.16,18614.0,92.0149,92.0424,91.8223,91.8773,18614.0
2020-05-29 14:40:00,100.19,100.24,99.92,99.93,20043.0,91.9049,91.9507,91.6572,91.6664,20043.0
2020-05-29 14:50:00,99.75,100.64,99.33,100.64,47325.0,91.5012,92.3176,91.116,92.3176,47325.0
2020-05-29 15:00:00,100.73,101.04,100.71,100.86,23569.0,92.4002,92.6846,92.3819,92.5194,23569.0
2020-05-29 15:10:00,100.85,100.99,100.55,100.69,14123.0,92.5103,92.6387,92.2351,92.3635,14123.0
2020-05-29 15:20:00,100.71,100.91,100.56,100.62,22034.0,92.3819,92.5653,92.2443,92.2993,22034.0
2020-05-29 15:30:00,100.61,100.78,100.42,100.58,43427.0,92.2901,92.4461,92.1158,92.2626,43427.0
2020-05-29 15:40:00,100.58,100.6,100.28,100.3,81927.0,92.2626,92.2809,91.9874,92.0058,81927.0
2020-05-29 15:50:00,100.38,100.84,100.34,100.68,225277.0,92.0791,92.5011,92.0424,92.3543,225277.0
2020-06-01 09:30:00,100.54,100.76,100.42,100.71,36299.0,92.2259,92.4277,92.1158,92.3819,36299.0
2020-06-01 09:40:00,100.84,101.35,100.81,101.32,27756.0,92.5011,92.9689,92.4736,92.9414,27756.0
2020-06-01 09:50:00,101.33,101.39,101.06,101.17,14673.0,92.9506,93.0056,92.7029,92.8038,14673.0
2020-06-01 10:00:00,101.08,101.38,101.05,101.3,51328.0,92.7213,92.9964,92.6937,92.9231,51328.0
2020-06-01 10:10:00,101.34,101.56,101.34,101.55,48891.0,92.9598,93.1616,92.9598,93.1524,48891.0
2020-06-01 10:20:00,101.53,101.73,101.51,101.66,49691.0,93.134,93.3175,93.1157,93.2533,49691.0
2020-06-01 10:30:00,101.67,101.81,101.66,101.81,9553.0,93.2625,93.3909,93.2533,93.3909,9553.0
2020-06-01 10:40:00,101.81,101.86,101.75,101.79,7455.0,93.3909,93.4368,93.3359,93.3725,7455.0
2020-06-01 10:50:00,101.78,101.78,101.6,101.66,15603.0,93.3634,93.3634,93.1983,93.2533,15603.0
2020-06-01 11:00:00,101.66,101.67,101.29,101.38,20238.0,93.2533,93.2625,92.9139,92.9964,20238.0
2020-06-01 11:10:00,101.3,101.69,101.3,101.66,4704.0,92.9231,93.2808,92.9231,93.2533,4704.0
2020-06-01 11:20:00,101.64,101.72,101.47,101.55,4824.0,93.2349,93.3083,93.079,93.1524,4824.0
2020-06-01 11:30:00,101.53,101.6,101.5,101.59,3557.0,93.134,93.1983,93.1065,93.1891,3557.0
2020-06-01 11:40:00,101.61,101.7,101.58,101.69,6209.0,93.2074,93.29,93.1799,93.2808,6209.0
2020-06-01 11:50:00,101.68,101.69,101.63,101.68,34906.0,93.2716,93.2808,93.2258,93.2716,34906.0
2020-06-01 12:00:00,101.64,101.78,101.64,101.77,1253.0,93.2349,93.3634,93.2349,93.3542,1253.0
2020-06-01 12:10:00,101.78,101.84,101.73,101.84,13552.0,93.3634,93.4184,93.3175,93.4184,13552.0
2020-06-01 12:20:00,101.81,101.84,101.74,101.76,9021.0,93.3909,93.4184,93.3267,93.345,9021.0
2020-06-01 12:30:00,101.83,101.91,101.83,101.85,26132.0,93.4092,93.4826,93.4092,93.4276,26132.0
2020-06-01 12:40:00,101.85,101.9,101.79,101.89,50242.0,93.4276,93.4734,93.3725,93.4643,50242.0
2020-06-01 12:50:00,101.88,101.9,101.79,101.88,30998.0,93.4551,93.4734,93.3725,93.4551,30998.0
2020-06-01 13:00:00,101.91,102.0,101.87,101.95,15558.0,93.4826,93.5652,93.4459,93.5193,15558.0
2020-06-01 13:10:00,101.98,102.02,101.94,102.02,3691.0,93.5468,93.5835,93.5101,93.5835,3691.0
2020-06-01 13:20:00,102.03,102.12,102.03,102.08,5033.0,93.5927,93.6753,93.5927,93.6386,5033.0
2020-06-01 13:30:00,102.03,102.18,102.02,102.17,57400.0,93.5927,93.7303,93.5835,93.7211,57400.0
2020-06-01 13:40:00,102.16,102.22,102.14,102.17,65666.0,93.7119,93.767,93.6936,93.7211,65666.0
2020-06-01 13:50:00,102.18,102.23,102.07,102.12,110859.0,93.7303,93.7762,93.6294,93.6753,110859.0
2020-06-01 14:00:00,102.12,102.12,102.02,102.11,32975.0,93.6753,93.6753,93.5835,93.6661,32975.0
2020-06-01 14:10:00,102.1,102.11,102.01,102.01,5067.0,93.6569,93.6661,93.5744,93.5744,5067.0
2020-06-01 14:20:00,102.04,102.05,101.87,101.89,5169.0,93.6019,93.611,93.4459,93.4643,5169.0
2020-06-01 14:30:00,101.84,101.96,101.81,101.92,13151.0,93.4184,93.5285,93.3909,93.4918,13151.0
2020-06-01 14:40:00,101.93,102.05,101.89,102.03,13054.0,93.501,93.611,93.4643,93.5927,13054.0
2020-06-01 14:50:00,102.02,102.07,102.01,102.04,11813.0,93.5835,93.6294,93.5744,93.6019,11813.0
2020-06-01 15:00:00,102.07,102.12,101.96,102.01,10482.0,93.6294,93.6753,93.5285,93.5744,10482.0
2020-06-01 15:10:00,102.03,102.03,101.85,101.96,12677.0,93.5927,93.5927,93.4276,93.5285,12677.0
2020-06-01 15:20:00,101.98,102.05,101.96,102.03,50422.0,93.5468,93.611,93.5285,93.5927,50422.0
2020-06-01 15:30:00,102.01,102.13,101.91,101.92,15742.0,93.5744,93.6844,93.4826,93.4918,15742.0
2020-06-01 15:40:00,101.91,101.98,101.85,101.88,207056.0,93.4826,93.5468,93.4276,93.4551,207056.0
2020-06-01 15:50:00,101.87,102.01,101.81,101.86,173794.0,93.4459,93.5744,93.3909,93.4368,173794.0
2020-06-02 09:30:00,102.53,102.67,102.08,102.14,78110.0,94.0513,94.1798,93.6386,93.6936,78110.0
2020-06-02 09:40:00,102.22,102.41,102.21,102.34,145554.0,93.767,93.9413,93.7578,93.8771,145554.0
2020-06-02 09:50:00,102.36,102.6,102.31,102.58,61678.0,93.8954,94.1156,93.8495,94.0972,61678.0
2020-06-02 10:00:00,102.61,102.66,102.48,102.64,41272.0,94.1247,94.1706,94.0055,94.1523,41272.0
2020-06-02 10:10:00,102.59,102.67,102.54,102.64,76981.0,94.1064,94.1798,94.0605,94.1523,76981.0
2020-06-02 10:20:00,102.72,102.96,102.71,102.96,20072.0,94.2256,94.4458,94.2165,94.4458,20072.0
2020-06-02 10:30:00,103.0,103.0,102.79,102.89,10779.0,94.4825,94.4825,94.2898,94.3816,10779.0
2020-06-02 10:40:00,102.9,102.92,102.51,102.57,25228.0,94.3908,94.4091,94.033,94.088,25228.0
2020-06-02 10:50:00,102.5,102.74,102.39,102.69,18076.0,94.0238,94.244,93.9229,94.1981,18076.0
2020-06-02 11:00:00,102.7,102.7,102.25,102.31,16418.0,94.2073,94.2073,93.7945,93.8495,16418.0
2020-06-02 11:10:00,102.37,102.57,102.31,102.57,7475.0,93.9046,94.088,93.8495,94.088,7475.0
2020-06-02 11:20:00,102.56,102.67,102.56,102.57,126501.0,94.0789,94.1798,94.0789,94.088,126501.0
2020-06-02 11:30:00,102.58,102.73,102.5,102.68,34640.0,94.0972,94.2348,94.0238,94.1889,34640.0
2020-06-02 11:40:00,102.69,102.85,102.67,102.8,38699.0,94.1981,94.3449,94.1798,94.299,38699.0
2020-06-02 11:50:00,102.8,102.81,102.63,102.71,44733.0,94.299,94.3082,94.1431,94.2165,44733.0
2020-06-02 12:00:00,102.65,102.75,102.65,102.74,5554.0,94.1614,94.2532,94.1614,94.244,5554.0
2020-06-02 12:10:00,102.71,102.82,102.7,102.8,6338.0,94.2165,94.3174,94.2073,94.299,6338.0
2020-06-02 12:20:00,102.81,102.91,102.78,102.91,2338.0,94.3082,94.3999,94.2807,94.3999,2338.0
2020-06-02 12:30:00,102.92,102.93,102.86,102.87,1707.0,94.4091,94.4183,94.3541,94.3632,1707.0
2020-06-02 12:40:00,102.88,102.96,102.86,102.89,21956.0,94.3724,94.4458,94.3541,94.3816,21956.0
2020-06-02 12:50:00,102.91,102.95,102.87,102.87,2786.0,94.3999,94.4366,94.3632,94.3632,2786.0
2020-06-02 13:00:00,102.89,103.04,102.87,103.03,7554.0,94.3816,94.5192,94.3632,94.51,7554.0
2020-06-02 13:10:00,103.04,103.07,102.98,103.06,8000.0,94.5192,94.5467,94.4641,94.5375,8000.0
2020-06-02 13:20:00,103.06,103.06,102.94,102.98,6503.0,94.5375,94.5375,94.4274,94.4641,6503.0
2020-06-02 13:30:00,102.96,103.02,102.92,103.02,27588.0,94.4458,94.5008,94.4091,94.5008,27588.0
2020-06-02 13:40:00,103.01,103.05,102.94,102.97,15063.0,94.4917,94.5283,94.4274,94.455,15063.0
2020-06-02 13:50:00,102.98,103.0,102.89,103.0,20402.0,94.4641,94.4825,94.3816,94.4825,20402.0
2020-06-02 14:00:00,102.99,103.04,102.8,102.86,11238.0,94.4733,94.5192,94.299,94.3541,11238.0
2020-06-02 14:10:00,102.88,103.03,102.85,103.03,12031.0,94.3724,94.51,94.3449,94.51,12031.0
2020-06-02 14:20:00,103.01,103.02,102.78,102.82,24414.0,94.4917,94.5008,94.2807,94.3174,24414.0
2020-06-02 14:30:00,102.84,102.84,102.62,102.65,90577.0,94.3357,94.3357,94.1339,94.1614,90577.0
2020-06-02 14:40:00,102.68,102.83,102.68,102.82,9965.0,94.1889,94.3265,94.1889,94.3174,9965.0
2020-06-02 14:50:00,102.87,102.97,102.86,102.93,21563.0,94.3632,94.455,94.3541,94.4183,21563.0
2020-06-02 15:00:00,102.93,102.95,102.77,102.79,40294.0,94.4183,94.4366,94.2715,94.2898,40294.0
2020-06-02 15:10:00,102.77,102.86,102.73,102.78,57719.0,94.2715,94.3541,94.2348,94.2807,57719.0
2020-06-02 15:20:00,102.8,102.83,102.57,102.71,41647.0,94.299,94.3265,94.088,94.2165,41647.0
2020-06-02 15:30:00,102.75,102.77,102.62,102.76,29713.0,94.2532,94.2715,94.1339,94.2623,29713.0
2020-06-02 15:40:00,102.74,102.87,102.68,102.86,21344.0,94.244,94.3632,94.1889,94.3541,21344.0
2020-06-02 15:50:00,102.86,103.16,102.86,103.13,79517.0,94.3541,94.6293,94.3541,94.6017,79517.0
2020-06-03 09:30:00,104.1,105.0,104.1,104.78,83260.0,95.4915,96.3171,95.4915,96.1153,83260.0
2020-06-03 09:40:00,104.77,104.98,104.77,104.86,43508.0,96.1061,96.2987,96.1061,96.1887,43508.0
2020-06-03 09:50:00,104.92,105.05,104.77,104.97,28702.0,96.2437,96.363,96.1061,96.2896,28702.0
2020-06-03 10:00:00,105.0,105.22,104.96,105.09,27989.0,96.3171,96.5189,96.2804,96.3997,27989.0
2020-06-03 10:10:00,105.06,105.34,105.05,105.26,44549.0,96.3721,96.629,96.363,96.5556,44549.0
2020-06-03 10:20:00,105.3,105.5,105.26,105.48,13605.0,96.5923,96.7757,96.5556,96.7574,13605.0
2020-06-03 10:30:00,105.49,105.53,105.42,105.47,76287.0,96.7666,96.8033,96.7024,96.7482,76287.0
2020-06-03 10:40:00,105.48,105.6,105.45,105.56,10541.0,96.7574,96.8675,96.7299,96.8308,10541.0
2020-06-03 10:50:00,105.57,105.65,105.53,105.54,46516.0,96.84,96.9133,96.8033,96.8124,46516.0
2020-06-03 11:00:00,105.5,105.83,105.5,105.81,21570.0,96.7757,97.0785,96.7757,97.0601,21570.0
2020-06-03 11:10:00,105.81,105.97,105.79,105.89,54961.0,97.0601,97.2069,97.0418,97.1335,54961.0
2020-06-03 11:20:00,105.84,105.91,105.82,105.83,236191.0,97.0876,97.1518,97.0693,97.0785,236191.0
2020-06-03 11:30:00,105.89,106.08,105.85,106.05,289108.0,97.1335,97.3078,97.0968,97.2803,289108.0
2020-06-03 11:40:00,106.07,106.09,105.9,105.98,136529.0,97.2986,97.317,97.1427,97.2161,136529.0
2020-06-03 11:50:00,105.96,105.99,105.82,105.89,118067.0,97.1977,97.2252,97.0693,97.1335,118067.0
2020-06-03 12:00:00,105.9,105.93,105.86,105.86,12482.0,97.1427,97.1702,97.106,97.106,12482.0
2020-06-03 12:10:00,105.87,105.9,105.74,105.78,24256.0,97.1151,97.1427,96.9959,97.0326,24256.0
2020-06-03 12:20:00,105.78,105.78,105.65,105.78,13457.0,97.0326,97.0326,96.9133,97.0326,13457.0
2020-06-03 12:30:00,105.82,105.88,105.76,105.8,11913.0,97.0693,97.1243,97.0142,97.0509,11913.0
2020-06-03 12:40:00,105.79,105.8,105.63,105.63,12814.0,97.0418,97.0509,96.895,96.895,12814.0
2020-06-03 12:50:00,105.68,105.74,105.66,105.67,46015.0,96.9409,96.9959,96.9225,96.9317,46015.0
2020-06-03 13:00:00,105.7,105.76,105.65,105.72,19377.0,96.9592,97.0142,96.9133,96.9776,19377.0
2020-06-03 13:10:00,105.73,105.79,105.71,105.79,16098.0,96.9867,97.0418,96.9684,97.0418,16098.0
2020-06-03 13:20:00,105.78,105.84,105.77,105.78,18996.0,97.0326,97.0876,97.0234,97.0326,18996.0
2020-06-03 13:30:00,105.76,105.86,105.75,105.77,450644.0,97.0142,97.106,97.0051,97.0234,450644.0
2020-06-03 13:40:00,105.78,105.86,105.77,105.84,14745.0,97.0326,97.106,97.0234,97.0876,14745.0
2020-06-03 13:50:00,105.82,105.82,105.73,105.76,17901.0,97.0693,97.0693,96.9867,97.0142,17901.0
2020-06-03 14:00:00,105.76,106.0,105.76,105.92,32628.0,97.0142,97.2344,97.0142,97.161,32628.0
2020-06-03 14:10:00,105.96,106.08,105.94,106.08,158192.0,97.1977,97.3078,97.1794,97.3078,158192.0
2020-06-03 14:20:00,106.06,106.13,106.0,106.12,20269.0,97.2894,97.3536,97.2344,97.3445,20269.0
2020-06-03 14:30:00,106.11,106.18,106.01,106.13,82927.0,97.3353,97.3995,97.2436,97.3536,82927.0
2020-06-03 14:40:00,106.11,106.15,106.08,106.08,57789.0,97.3353,97.372,97.3078,97.3078,57789.0
2020-06-03 14:50:00,106.07,106.11,106.02,106.02,10521.0,97.2986,97.3353,97.2527,97.2527,10521.0
2020-06-03 15:00:00,106.01,106.09,105.96,106.04,40935.0,97.2436,97.317,97.1977,97.2711,40935.0
2020-06-03 15:10:00,106.05,106.08,105.99,106.05,37213.0,97.2803,97.3078,97.2252,97.2803,37213.0
2020-06-03 15:20:00,106.05,106.2,105.96,106.15,77445.0,97.2803,97.4179,97.1977,97.372,77445.0
2020-06-03 15:30:00,106.15,106.29,106.08,106.27,165595.0,97.372,97.5004,97.3078,97.4821,165595.0
2020-06-03 15:40:00,106.26,106.33,106.14,106.25,388597.0,97.4729,97.5371,97.3628,97.4637,388597.0
2020-06-03 15:50:00,106.25,106.31,105.92,105.98,100791.0,97.4637,97.5188,97.161,97.2161,100791.0
2020-06-04 09:30:00,105.5,105.76,105.37,105.42,59354.0,96.7757,97.0142,96.6565,96.7024,59354.0
2020-06-04 09:40:00,105.25,105.4,105.06,105.16,23828.0,96.5464,96.684,96.3721,96.4639,23828.0
2020-06-04 09:50:00,105.17,105.64,105.16,105.61,7462.0,96.473,96.9042,96.4639,96.8767,7462.0
2020-06-04 10:00:00,105.75,105.95,105.75,105.91,470260.0,97.0051,97.1885,97.0051,97.1518,470260.0
2020-06-04 10:10:00,105.91,106.22,105.79,106.22,39194.0,97.1518,97.4362,97.0418,97.4362,39194.0
2020-06-04 10:20:00,106.22,106.31,105.97,106.28,91717.0,97.4362,97.5188,97.2069,97.4912,91717.0
2020-06-04 10:30:00,106.33,106.54,106.33,106.38,74319.0,97.5371,97.7297,97.5371,97.583,74319.0
2020-06-04 10:40:00,106.41,106.62,106.33,106.62,56295.0,97.6105,97.8031,97.5371,97.8031,56295.0
2020-06-04 10:50:00,106.57,106.79,106.49,106.74,22359.0,97.7573,97.9591,97.6839,97.9132,22359.0
2020-06-04 11:00:00,106.77,106.8,106.41,106.43,13785.0,97.9407,97.9682,97.6105,97.6288,13785.0
2020-06-04 11:10:00,106.4,106.4,105.99,106.0,33434.0,97.6013,97.6013,97.2252,97.2344,33434.0
2020-06-04 11:20:00,105.97,106.29,105.95,106.15,28044.0,97.2069,97.5004,97.1885,97.372,28044.0
2020-06-04 11:30:00,106.17,106.31,106.17,106.23,10267.0,97.3903,97.5188,97.3903,97.4454,10267.0
2020-06-04 11:40:00,106.31,106.31,106.12,106.15,29284.0,97.5188,97.5188,97.3445,97.372,29284.0
2020-06-04 11:50:00,106.09,106.28,106.06,106.25,24184.0,97.317,97.4912,97.2894,97.4637,24184.0
2020-06-04 12:00:00,106.28,106.39,106.24,106.35,6085.0,97.4912,97.5921,97.4546,97.5555,6085.0
2020-06-04 12:10:00,106.36,106.4,106.21,106.34,19762.0,97.5646,97.6013,97.427,97.5463,19762.0
2020-06-04 12:20:00,106.22,106.37,106.16,106.21,28460.0,97.4362,97.5738,97.3812,97.427,28460.0
2020-06-04 12:30:00,106.15,106.16,105.88,106.03,16675.0,97.372,97.3812,97.1243,97.2619,16675.0
2020-06-04 12:40:00,106.01,106.02,105.78,105.82,19201.0,97.2436,97.2527,97.0326,97.0693,19201.0
2020-06-04 12:50:00,105.81,105.92,105.75,105.91,12623.0,97.0601,97.161,97.0051,97.1518,12623.0
2020-06-04 13:00:00,105.91,105.98,105.79,105.98,28049.0,97.1518,97.2161,97.0418,97.2161,28049.0
2020-06-04 13:10:00,105.94,106.01,105.92,105.92,4157.0,97.1794,97.2436,97.161,97.161,4157.0
2020-06-04 13:20:00,105.95,106.01,105.94,105.98,9169.0,97.1885,97.2436,97.1794,97.2161,9169.0
2020-06-04 13:30:00,105.97,106.13,105.97,106.12,10016.0,97.2069,97.3536,97.2069,97.3445,10016.0
2020-06-04 13:40:00,106.18,106.41,106.17,106.36,210363.0,97.3995,97.6105,97.3903,97.5646,210363.0
2020-06-04 13:50:00,106.33,106.44,106.29,106.39,12879.0,97.5371,97.638,97.5004,97.5921,12879.0
2020-06-04 14:00:00,106.38,106.47,106.24,106.3,206844.0,97.583,97.6655,97.4546,97.5096,206844.0
2020-06-04 14:10:00,106.32,106.48,106.31,106.44,73345.0,97.5279,97.6747,97.5188,97.638,73345.0
2020-06-04 14:20:00,106.43,106.52,106.4,106.52,79725.0,97.6288,97.7114,97.6013,97.7114,79725.0
2020-06-04 14:30:00,106.53,106.53,106.22,106.35,45125.0,97.7206,97.7206,97.4362,97.5555,45125.0
2020-06-04 14:40:00,106.35,106.47,106.24,106.47,19198.0,97.5555,97.6655,97.4546,97.6655,19198.0
2020-06-04 14:50:00,106.5,106.54,106.08,106.08,51216.0,97.6931,97.7297,97.3078,97.3078,51216.0
2020-06-04 15:00:00,106.08,106.23,105.87,105.96,38480.0,97.3078,97.4454,97.1151,97.1977,38480.0
2020-06-04 15:10:00,106.0,106.0,105.56,105.84,77388.0,97.2344,97.2344,96.8308,97.0876,77388.0
2020-06-04 15:20:00,105.84,105.98,105.74,105.98,22078.0,97.0876,97.2161,96.9959,97.2161,22078.0
2020-06-04 15:30:00,105.98,106.3,105.98,106.06,23814.0,97.2161,97.5096,97.2161,97.2894,23814.0
2020-06-04 15:40:00,106.03,106.24,106.01,106.2,40242.0,97.2619,97.4546,97.2436,97.4179,40242.0
2020-06-04 15:50:00,106.24,106.57,106.09,106.56,110169.0,97.4546,97.7573,97.317,97.7481,110169.0
2020-06-05 09:30:00,110.54,111.14,110.39,110.68,581118.0,101.399,101.9494,101.2614,101.5274,581118.0
2020-06-05 09:40:00,110.72,110.83,110.5,110.58,543065.0,101.5641,101.665,101.3623,101.4357,543065.0
2020-06-05 09:50:00,110.58,110.69,109.93,110.11,632652.0,101.4357,101.5366,100.8394,101.0045,632652.0
2020-06-05 10:00:00,110.22,110.87,110.14,110.72,300533.0,101.1054,101.7017,101.032,101.5641,300533.0
2020-06-05 10:10:00,110.8,110.86,110.53,110.73,477295.0,101.6375,101.6925,101.3898,101.5733,477295.0
2020-06-05 10:20:00,110.71,110.76,110.33,110.45,388079.0,101.5549,101.6008,101.2063,101.3164,388079.0
2020-06-05 10:30:00,110.45,110.48,110.25,110.46,181630.0,101.3164,101.3439,101.1329,101.3256,181630.0
2020-06-05 10:40:00,110.33,110.73,110.3,110.72,138650.0,101.2063,101.5733,101.1788,101.5641,138650.0
2020-06-05 10:50:00,110.7,110.95,110.7,110.95,27194.0,101.5457,101.7751,101.5457,101.7751,27194.0
2020-06-05 11:00:00,111.0,111.2,110.93,111.05,45461.0,101.8209,102.0044,101.7567,101.8668,45461.0
2020-06-05 11:10:00,111.09,111.27,111.08,111.21,314042.0,101.9035,102.0686,101.8943,102.0136,314042.0
2020-06-05 11:20:00,111.24,111.63,111.24,111.63,195079.0,102.0411,102.3988,102.0411,102.3988,195079.0
2020-06-05 11:30:00,111.61,111.84,111.39,111.43,200434.0,102.3805,102.5915,102.1787,102.2154,200434.0
2020-06-05 11:40:00,111.39,111.46,111.32,111.43,233455.0,102.1787,102.2429,102.1145,102.2154,233455.0
2020-06-05 11:50:00,111.48,111.63,111.39,111.47,18612.0,102.2612,102.3988,102.1787,102.2521,18612.0
2020-06-05 12:00:00,111.51,111.52,111.34,111.37,142096.0,102.2888,102.2979,102.1328,102.1603,142096.0
2020-06-05 12:10:00,111.37,111.39,110.73,110.76,53703.0,102.1603,102.1787,101.5733,101.6008,53703.0
2020-06-05 12:20:00,110.75,111.01,110.74,110.97,168380.0,101.5916,101.8301,101.5824,101.7934,168380.0
2020-06-05 12:30:00,110.97,111.25,110.96,111.25,69687.0,101.7934,102.0503,101.7842,102.0503,69687.0
2020-06-05 12:40:00,111.29,111.29,111.15,111.2,121604.0,102.0869,102.0869,101.9585,102.0044,121604.0
2020-06-05 12:50:00,111.18,111.18,111.04,111.14,38785.0,101.986,101.986,101.8576,101.9494,38785.0
2020-06-05 13:00:00,111.17,111.23,111.03,111.17,12374.0,101.9769,102.0319,101.8484,101.9769,12374.0
2020-06-05 13:10:00,111.17,111.21,111.1,111.1,6367.0,101.9769,102.0136,101.9127,101.9127,6367.0
2020-06-05 13:20:00,111.16,111.37,111.13,111.37,36020.0,101.9677,102.1603,101.9402,102.1603,36020.0
2020-06-05 13:30:00,111.36,111.37,111.15,111.16,26638.0,102.1512,102.1603,101.9585,101.9677,26638.0
2020-06-05 13:40:00,111.16,111.28,111.13,111.19,13714.0,101.9677,102.0778,101.9402,101.9952,13714.0
2020-06-05 13:50:00,111.18,111.21,111.07,111.13,16187.0,101.986,102.0136,101.8851,101.9402,16187.0
2020-06-05 14:00:00,111.13,111.31,111.11,111.15,39041.0,101.9402,102.1053,101.9218,101.9585,39041.0
2020-06-05 14:10:00,111.17,111.18,110.96,111.02,22985.0,101.9769,101.986,101.7842,101.8393,22985.0
2020-06-05 14:20:00,111.03,111.06,110.88,111.01,18115.0,101.8484,101.876,101.7109,101.8301,18115.0
2020-06-05 14:30:00,111.01,111.1,110.72,111.01,40150.0,101.8301,101.9127,101.5641,101.8301,40150.0
2020-06-05 14:40:00,111.08,111.21,110.91,110.94,41619.0,101.8943,102.0136,101.7384,101.7659,41619.0
2020-06-05 14:50:00,110.97,111.01,110.68,110.73,29925.0,101.7934,101.8301,101.5274,101.5733,29925.0
2020-06-05 15:00:00,110.75,110.85,110.54,110.57,40770.0,101.5916,101.6833,101.399,101.4265,40770.0
2020-06-05 15:10:00,110.6,110.6,110.27,110.47,60433.0,101.454,101.454,101.1513,101.3348,60433.0
2020-06-05 15:20:00,110.51,110.66,110.33,110.65,62606.0,101.3714,101.509,101.2063,101.4999,62606.0
2020-06-05 15:30:00,110.64,110.64,110.26,110.32,52698.0,101.4907,101.4907,101.1421,101.1972,52698.0
2020-06-05 15:40:00,110.31,110.34,110.02,110.11,49262.0,101.188,101.2155,100.922,101.0045,49262.0
2020-06-05 15:50:00,110.12,110.49,110.03,110.48,177247.0,101.0137,101.3531,100.9311,101.3439,177247.0
2020-06-08 09:30:00,111.91,112.24,111.78,112.11,63645.0,102.6557,102.9584,102.5364,102.8391,63645.0
2020-06-08 09:40:00,112.08,112.49,111.94,112.28,252638.0,102.8116,103.1877,102.6832,102.9951,252638.0
2020-06-08 09:50:00,112.33,112.4,112.09,112.35,33862.0,103.0409,103.1052,102.8208,103.0593,33862.0
2020-06-08 10:00:00,112.44,112.44,112.07,112.21,38276.0,103.1418,103.1418,102.8024,102.9309,38276.0
2020-06-08 10:10:00,112.18,112.28,112.08,112.08,45921.0,102.9033,102.9951,102.8116,102.8116,45921.0
2020-06-08 10:20:00,112.04,112.12,111.67,111.75,70138.0,102.7749,102.8483,102.4355,102.5089,70138.0
2020-06-08 10:30:00,111.78,111.82,111.45,111.52,69082.0,102.5364,102.5731,102.2337,102.2979,69082.0
2020-06-08 10:40:00,111.54,112.0,111.51,111.97,68160.0,102.3163,102.7382,102.2888,102.7107,68160.0
2020-06-08 10:50:00,111.97,112.16,111.93,112.1,48949.0,102.7107,102.885,102.674,102.83,48949.0
2020-06-08 11:00:00,112.1,112.18,112.01,112.1,18351.0,102.83,102.9033,102.7474,102.83,18351.0
2020-06-08 11:10:00,112.09,112.36,112.08,112.35,18669.0,102.8208,103.0685,102.8116,103.0593,18669.0
2020-06-08 11:20:00,112.29,112.31,112.15,112.19,10980.0,103.0043,103.0226,102.8758,102.9125,10980.0
2020-06-08 11:30:00,112.18,112.24,111.98,111.99,246169.0,102.9033,102.9584,102.7199,102.7291,246169.0
2020-06-08 11:40:00,112.0,112.19,111.99,112.14,17877.0,102.7382,102.9125,102.7291,102.8667,17877.0
2020-06-08 11:50:00,112.19,112.25,112.13,112.18,28014.0,102.9125,102.9676,102.8575,102.9033,28014.0
2020-06-08 12:00:00,112.19,112.3,112.17,112.29,9537.0,102.9125,103.0134,102.8942,103.0043,9537.0
2020-06-08 12:10:00,112.28,112.36,112.09,112.2,84235.0,102.9951,103.0685,102.8208,102.9217,84235.0
2020-06-08 12:20:00,112.2,112.25,112.08,112.12,22742.0,102.9217,102.9676,102.8116,102.8483,22742.0
2020-06-08 12:30:00,112.11,112.28,112.08,112.27,12765.0,102.8391,102.9951,102.8116,102.9859,12765.0
2020-06-08 12:40:00,112.28,112.28,112.14,112.21,13101.0,102.9951,102.9951,102.8667,102.9309,13101.0
2020-06-08 12:50:00,112.21,112.25,112.17,112.18,6196.0,102.9309,102.9676,102.8942,102.9033,6196.0
2020-06-08 13:00:00,112.18,112.35,112.18,112.34,49264.0,102.9033,103.0593,102.9033,103.0501,49264.0
2020-06-08 13:10:00,112.34,112.41,112.29,112.29,11894.0,103.0501,103.1143,103.0043,103.0043,11894.0
2020-06-08 13:20:00,112.29,112.39,112.29,112.35,68331.0,103.0043,103.096,103.0043,103.0593,68331.0
2020-06-08 13:30:00,112.35,112.63,112.27,112.62,14265.0,103.0593,103.3161,102.9859,103.307,14265.0
2020-06-08 13:40:00,112.58,112.59,112.5,112.53,31101.0,103.2703,103.2794,103.1969,103.2244,31101.0
2020-06-08 13:50:00,112.5,112.54,112.45,112.5,14212.0,103.1969,103.2336,103.151,103.1969,14212.0
2020-06-08 14:00:00,112.49,112.61,112.45,112.53,10329.0,103.1877,103.2978,103.151,103.2244,10329.0
2020-06-08 14:10:00,112.55,112.58,112.45,112.46,17260.0,103.2428,103.2703,103.151,103.1602,17260.0
2020-06-08 14:20:00,112.5,112.6,112.44,112.53,25796.0,103.1969,103.2886,103.1418,103.2244,25796.0
2020-06-08 14:30:00,112.55,112.58,112.46,112.54,7940.0,103.2428,103.2703,103.1602,103.2336,7940.0
2020-06-08 14:40:00,112.54,112.6,112.48,112.56,18535.0,103.2336,103.2886,103.1785,103.2519,18535.0
2020-06-08 14:50:00,112.56,112.6,112.5,112.58,41496.0,103.2519,103.2886,103.1969,103.2703,41496.0
2020-06-08 15:00:00,112.59,112.6,112.47,112.48,24111.0,103.2794,103.2886,103.1694,103.1785,24111.0
2020-06-08 15:10:00,112.49,112.56,112.47,112.54,37394.0,103.1877,103.2519,103.1694,103.2336,37394.0
2020-06-08 15:20:00,112.54,112.7,112.54,112.66,22798.0,103.2336,103.3803,103.2336,103.3437,22798.0
2020-06-08 15:30:00,112.67,112.87,112.65,112.87,38640.0,103.3528,103.5363,103.3345,103.5363,38640.0
2020-06-08 15:40:00,112.86,112.95,112.8,112.89,56332.0,103.5271,103.6097,103.4721,103.5546,56332.0
2020-06-08 15:50:00,112.93,113.17,112.92,113.16,87353.0,103.5913,103.8115,103.5822,103.8023,87353.0
2020-06-09 09:30:00,111.49,111.49,110.23,110.61,99320.0,102.2704,102.2704,101.1146,101.4632,99320.0
2020-06-09 09:40:00,110.66,110.84,110.55,110.57,18657.0,101.509,101.6742,101.4081,101.4265,18657.0
2020-06-09 09:50:00,110.5,110.52,110.16,110.21,351058.0,101.3623,101.3806,101.0504,101.0963,351058.0
2020-06-09 10:00:00,110.15,110.16,109.79,109.79,45457.0,101.0412,101.0504,100.711,100.711,45457.0
2020-06-09 10:10:00,109.8,110.1,109.66,110.1,31106.0,100.7202,100.9954,100.5917,100.9954,31106.0
2020-06-09 10:20:00,110.09,110.35,110.07,110.22,109210.0,100.9862,101.2247,100.9678,101.1054,109210.0
2020-06-09 10:30:00,110.22,110.25,110.07,110.25,36802.0,101.1054,101.1329,100.9678,101.1329,36802.0
2020-06-09 10:40:00,110.26,110.7,110.24,110.68,33975.0,101.1421,101.5457,101.1238,101.5274,33975.0
2020-06-09 10:50:00,110.73,110.9,110.66,110.68,36287.0,101.5733,101.7292,101.509,101.5274,36287.0
2020-06-09 11:00:00,110.63,110.76,110.52,110.65,20933.0,101.4815,101.6008,101.3806,101.4999,20933.0
2020-06-09 11:10:00,110.67,110.73,110.46,110.49,218210.0,101.5182,101.5733,101.3256,101.3531,218210.0
2020-06-09 11:20:00,110.67,110.68,110.48,110.49,10916.0,101.5182,101.5274,101.3439,101.3531,10916.0
2020-06-09 11:30:00,110.5,110.53,110.27,110.32,24059.0,101.3623,101.3898,101.1513,101.1972,24059.0
2020-06-09 11:40:00,110.32,110.39,110.18,110.19,6938.0,101.1972,101.2614,101.0687,101.0779,6938.0
2020-06-09 11:50:00,110.2,110.29,110.19,110.24,10801.0,101.0871,101.1696,101.0779,101.1238,10801.0
2020-06-09 12:00:00,110.24,110.24,110.02,110.19,20140.0,101.1238,101.1238,100.922,101.0779,20140.0
2020-06-09 12:10:00,110.17,110.28,110.17,110.22,4722.0,101.0596,101.1605,101.0596,101.1054,4722.0
2020-06-09 12:20:00,110.23,110.32,110.22,110.25,13568.0,101.1146,101.1972,101.1054,101.1329,13568.0
2020-06-09 12:30:00,110.36,110.38,110.3,110.38,7090.0,101.2339,101.2522,101.1788,101.2522,7090.0
2020-06-09 12:40:00,110.36,110.4,110.32,110.32,7281.0,101.2339,101.2705,101.1972,101.1972,7281.0
2020-06-09 12:50:00,110.33,110.44,110.29,110.43,43871.0,101.2063,101.3072,101.1696,101.2981,43871.0
2020-06-09 13:00:00,110.48,110.54,110.41,110.44,285798.0,101.3439,101.399,101.2797,101.3072,285798.0
2020-06-09 13:10:00,110.48,110.56,110.47,110.53,19642.0,101.3439,101.4173,101.3348,101.3898,19642.0
2020-06-09 13:20:00,110.57,110.77,110.55,110.77,16795.0,101.4265,101.6099,101.4081,101.6099,16795.0
2020-06-09 13:30:00,110.76,110.78,110.69,110.69,246574.0,101.6008,101.6191,101.5366,101.5366,246574.0
2020-06-09 13:40:00,110.69,110.82,110.69,110.75,194437.0,101.5366,101.6558,101.5366,101.5916,194437.0
2020-06-09 13:50:00,110.77,110.78,110.64,110.69,16327.0,101.6099,101.6191,101.4907,101.5366,16327.0
2020-06-09 14:00:00,110.7,110.72,110.37,110.37,32755.0,101.5457,101.5641,101.243,101.243,32755.0
2020-06-09 14:10:00,110.4,110.49,110.31,110.33,1476297.0,101.2705,101.3531,101.188,101.2063,1476297.0
2020-06-09 14:20:00,110.3,110.32,110.21,110.26,107496.0,101.1788,101.1972,101.0963,101.1421,107496.0
2020-06-09 14:30:00,110.23,110.39,110.23,110.31,154821.0,101.1146,101.2614,101.1146,101.188,154821.0
2020-06-09 14:40:00,110.33,110.54,110.32,110.53,54725.0,101.2063,101.399,101.1972,101.3898,54725.0
2020-06-09 14:50:00,110.56,110.56,110.44,110.53,17826.0,101.4173,101.4173,101.3072,101.3898,17826.0
2020-06-09 15:00:00,110.53,110.54,110.38,110.49,31211.0,101.3898,101.399,101.2522,101.3531,31211.0
2020-06-09 15:10:00,110.57,110.73,110.46,110.73,20787.0,101.4265,101.5733,101.3256,101.5733,20787.0
2020-06-09 15:20:00,110.74,110.86,110.71,110.83,34118.0,101.5824,101.6925,101.5549,101.665,34118.0
2020-06-09 15:30:00,110.82,110.82,110.53,110.66,34078.0,101.6558,101.6558,101.3898,101.509,34078.0
2020-06-09 15:40:00,110.66,110.76,110.37,110.43,24765.0,101.509,101.6008,101.243,101.2981,24765.0
2020-06-09 15:50:00,110.39,110.43,110.11,110.18,82663.0,101.2614,101.2981,101.0045,101.0687,82663.0
2020-06-10 09:30:00,110.0,110.0,109.08,109.23,44240.0,100.9036,100.9036,100.0597,100.1973,44240.0
2020-06-10 09:40:00,109.03,109.07,108.57,108.77,40812.0,100.0138,100.0505,99.5919,99.7753,40812.0
2020-06-10 09:50:00,108.63,108.69,108.26,108.6,25221.0,99.6469,99.702,99.3075,99.6194,25221.0
2020-06-10 10:00:00,108.65,108.73,108.34,108.37,42561.0,99.6653,99.7386,99.3809,99.4084,42561.0
2020-06-10 10:10:00,108.41,108.41,107.66,107.66,17402.0,99.4451,99.4451,98.7571,98.7571,17402.0
2020-06-10 10:20:00,107.58,107.86,107.48,107.72,13847.0,98.6837,98.9406,98.592,98.8122,13847.0
2020-06-10 10:30:00,107.78,108.21,107.7,108.21,10768.0,98.8672,99.2616,98.7938,99.2616,10768.0
2020-06-10 10:40:00,108.2,108.26,107.83,107.85,17766.0,99.2525,99.3075,98.9131,98.9314,17766.0
2020-06-10 10:50:00,107.84,107.94,107.43,107.65,18087.0,98.9222,99.014,98.5461,98.748,18087.0
2020-06-10 11:00:00,107.68,108.2,107.68,108.05,45368.0,98.7755,99.2525,98.7755,99.1149,45368.0
2020-06-10 11:10:00,108.06,108.16,107.81,108.16,12543.0,99.124,99.2158,98.8947,99.2158,12543.0
2020-06-10 11:20:00,108.15,108.24,108.1,108.15,14128.0,99.2066,99.2892,99.1607,99.2066,14128.0
2020-06-10 11:30:00,108.12,108.25,107.89,108.24,12756.0,99.1791,99.2983,98.9681,99.2892,12756.0
2020-06-10 11:40:00,108.27,108.45,108.26,108.34,117315.0,99.3167,99.4818,99.3075,99.3809,117315.0
2020-06-10 11:50:00,108.48,108.63,108.41,108.57,10791.0,99.5093,99.6469,99.4451,99.5919,10791.0
2020-06-10 12:00:00,108.57,108.8,108.49,108.6,21295.0,99.5919,99.8029,99.5185,99.6194,21295.0
2020-06-10 12:10:00,108.59,108.7,108.47,108.7,43034.0,99.6102,99.7111,99.5001,99.7111,43034.0
2020-06-10 12:20:00,108.69,108.77,108.6,108.6,18994.0,99.702,99.7753,99.6194,99.6194,18994.0
2020-06-10 12:30:00,108.57,108.59,108.35,108.42,24903.0,99.5919,99.6102,99.3901,99.4543,24903.0
2020-06-10 12:40:00,108.39,108.5,108.35,108.43,36848.0,99.4268,99.5277,99.3901,99.4635,36848.0
2020-06-10 12:50:00,108.35,108.49,108.34,108.47,32788.0,99.3901,99.5185,99.3809,99.5001,32788.0
2020-06-10 13:00:00,108.45,108.48,108.3,108.46,60518.0,99.4818,99.5093,99.3442,99.491,60518.0
2020-06-10 13:10:00,108.47,108.5,108.4,108.49,70656.0,99.5001,99.5277,99.4359,99.5185,70656.0
2020-06-10 13:20:00,108.47,108.47,108.32,108.32,63764.0,99.5001,99.5001,99.3625,99.3625,63764.0
2020-06-10 13:30:00,108.31,108.43,108.3,108.4,41278.0,99.3534,99.4635,99.3442,99.4359,41278.0
2020-06-10 13:40:00,108.33,108.49,108.33,108.45,14875.0,99.3717,99.5185,99.3717,99.4818,14875.0
2020-06-10 13:50:00,108.43,108.52,108.33,108.39,16354.0,99.4635,99.546,99.3717,99.4268,16354.0
2020-06-10 14:00:00,108.5,109.33,108.13,108.94,40637.0,99.5277,100.289,99.1883,99.9313,40637.0
2020-06-10 14:10:00,109.0,109.39,109.0,109.3,19991.0,99.9863,100.3441,99.9863,100.2615,19991.0
2020-06-10 14:20:00,109.27,109.28,109.0,109.21,109897.0,100.234,100.2432,99.9863,100.179,109897.0
2020-06-10 14:30:00,109.18,109.19,108.46,108.46,41812.0,100.1514,100.1606,99.491,99.491,41812.0
2020-06-10 14:40:00,108.47,108.64,108.0,108.18,30912.0,99.5001,99.6561,99.069,99.2341,30912.0
2020-06-10 14:50:00,108.23,108.33,107.72,108.03,64892.0,99.28,99.3717,98.8122,99.0965,64892.0
2020-06-10 15:00:00,107.96,108.2,107.58,108.12,43080.0,99.0323,99.2525,98.6837,99.1791,43080.0
2020-06-10 15:10:00,108.15,108.28,108.02,108.23,24226.0,99.2066,99.3259,99.0874,99.28,24226.0
2020-06-10 15:20:00,108.21,108.53,107.89,108.52,18922.0,99.2616,99.5552,98.9681,99.546,18922.0
2020-06-10 15:30:00,108.57,108.61,108.16,108.29,28154.0,99.5919,99.6286,99.2158,99.335,28154.0
2020-06-10 15:40:00,108.27,108.27,107.64,107.85,325642.0,99.3167,99.3167,98.7388,98.9314,325642.0
2020-06-10 15:50:00,107.84,108.0,107.48,107.54,350188.0,98.9222,99.069,98.592,98.6471,350188.0
2020-06-11 09:30:00,103.1,103.51,102.47,103.2,178626.0,94.5742,94.9503,93.9963,94.6659,178626.0
2020-06-11 09:40:00,103.23,103.92,103.08,103.64,66771.0,94.6935,95.3264,94.5559,95.0696,66771.0
2020-06-11 09:50:00,103.59,104.03,103.59,103.73,35760.0,95.0237,95.4273,95.0237,95.1521,35760.0
2020-06-11 10:00:00,103.75,103.87,103.2,103.34,27894.0,95.1705,95.2805,94.6659,94.7944,27894.0
2020-06-11 10:10:00,103.28,103.75,103.28,103.54,17941.0,94.7393,95.1705,94.7393,94.9778,17941.0
2020-06-11 10:20:00,103.54,103.56,103.08,103.09,31855.0,94.9778,94.9962,94.5559,94.565,31855.0
2020-06-11 10:30:00,103.03,103.4,103.03,103.21,24965.0,94.51,94.8494,94.51,94.6751,24965.0
2020-06-11 10:40:00,103.22,103.29,102.73,102.73,42863.0,94.6843,94.7485,94.2348,94.2348,42863.0
2020-06-11 10:50:00,102.74,102.91,102.56,102.6,93949.0,94.244,94.3999,94.0789,94.1156,93949.0
2020-06-11 11:00:00,102.54,102.69,102.35,102.46,55762.0,94.0605,94.1981,93.8862,93.9871,55762.0
2020-06-11 11:10:00,102.46,102.71,102.3,102.71,30560.0,93.9871,94.2165,93.8404,94.2165,30560.0
2020-06-11 11:20:00,102.64,102.71,102.39,102.42,35098.0,94.1523,94.2165,93.9229,93.9504,35098.0
2020-06-11 11:30:00,102.41,102.49,102.14,102.14,26491.0,93.9413,94.0147,93.6936,93.6936,26491.0
2020-06-11 11:40:00,102.16,102.23,101.88,102.01,47965.0,93.7119,93.7762,93.4551,93.5744,47965.0
2020-06-11 11:50:00,101.9,102.11,101.87,102.11,40754.0,93.4734,93.6661,93.4459,93.6661,40754.0
2020-06-11 12:00:00,102.05,102.07,101.67,101.67,27847.0,93.611,93.6294,93.2625,93.2625,27847.0
2020-06-11 12:10:00,101.69,101.73,101.27,101.37,33713.0,93.2808,93.3175,92.8955,92.9873,33713.0
2020-06-11 12:20:00,101.39,101.55,101.11,101.26,133790.0,93.0056,93.1524,92.7488,92.8864,133790.0
2020-06-11 12:30:00,101.25,101.86,101.25,101.62,31066.0,92.8772,93.4368,92.8772,93.2166,31066.0
2020-06-11 12:40:00,101.62,101.66,101.23,101.32,50852.0,93.2166,93.2533,92.8589,92.9414,50852.0
2020-06-11 12:50:00,101.26,101.29,100.96,101.16,38459.0,92.8864,92.9139,92.6112,92.7946,38459.0
2020-06-11 13:00:00,101.18,101.67,101.17,101.58,144719.0,92.813,93.2625,92.8038,93.1799,144719.0
2020-06-11 13:10:00,101.52,101.82,101.36,101.64,24974.0,93.1249,93.4001,92.9781,93.2349,24974.0
2020-06-11 13:20:00,101.67,101.78,101.39,101.39,20181.0,93.2625,93.3634,93.0056,93.0056,20181.0
2020-06-11 13:30:00,101.39,101.53,101.25,101.25,100008.0,93.0056,93.134,92.8772,92.8772,100008.0
2020-06-11 13:40:00,101.24,101.26,101.03,101.24,131685.0,92.868,92.8864,92.6754,92.868,131685.0
2020-06-11 13:50:00,101.22,101.57,101.16,101.47,23038.0,92.8497,93.1707,92.7946,93.079,23038.0
2020-06-11 14:00:00,101.43,101.43,101.02,101.14,17310.0,93.0423,93.0423,92.6662,92.7763,17310.0
2020-06-11 14:10:00,101.12,101.23,100.85,100.93,18047.0,92.7579,92.8589,92.5103,92.5837,18047.0
2020-06-11 14:20:00,100.92,101.31,100.92,101.16,95511.0,92.5745,92.9322,92.5745,92.7946,95511.0
2020-06-11 14:30:00,101.19,101.21,100.6,100.64,51340.0,92.8222,92.8405,92.2809,92.3176,51340.0
2020-06-11 14:40:00,100.7,100.76,100.46,100.52,86150.0,92.3727,92.4277,92.1525,92.2076,86150.0
2020-06-11 14:50:00,100.53,100.59,100.11,100.34,52735.0,92.2167,92.2718,91.8315,92.0424,52735.0
2020-06-11 15:00:00,100.22,100.58,100.13,100.44,153252.0,91.9324,92.2626,91.8498,92.1342,153252.0
2020-06-11 15:10:00,100.45,100.58,100.04,100.25,69726.0,92.1434,92.2626,91.7673,91.9599,69726.0
2020-06-11 15:20:00,100.24,100.25,99.78,99.9,53782.0,91.9507,91.9599,91.5288,91.6388,53782.0
2020-06-11 15:30:00,99.86,100.09,99.73,100.0,39660.0,91.6021,91.8131,91.4829,91.7306,39660.0
2020-06-11 15:40:00,100.0,100.69,99.99,100.3,66819.0,91.7306,92.3635,91.7214,92.0058,66819.0
2020-06-11 15:50:00,100.28,100.28,99.93,100.03,66622.0,91.9874,91.9874,91.6664,91.7581,66622.0
2020-06-12 09:30:00,103.34,103.8,102.98,103.51,123328.0,94.7944,95.2163,94.4641,94.9503,123328.0
2020-06-12 09:40:00,103.5,103.92,102.88,102.94,46277.0,94.9411,95.3264,94.3724,94.4274,46277.0
2020-06-12 09:50:00,102.96,103.2,102.73,102.9,37519.0,94.4458,94.6659,94.2348,94.3908,37519.0
2020-06-12 10:00:00,102.96,103.37,102.9,103.05,89221.0,94.4458,94.8219,94.3908,94.5283,89221.0
2020-06-12 10:10:00,103.12,103.21,102.64,102.74,196347.0,94.5926,94.6751,94.1523,94.244,196347.0
2020-06-12 10:20:00,102.79,102.98,102.42,102.44,104470.0,94.2898,94.4641,93.9504,93.9688,104470.0
2020-06-12 10:30:00,102.39,102.45,101.63,101.64,76715.0,93.9229,93.978,93.2258,93.2349,76715.0
2020-06-12 10:40:00,101.76,102.19,101.73,101.97,31490.0,93.345,93.7395,93.3175,93.5377,31490.0
2020-06-12 10:50:00,101.94,101.95,101.0,101.03,17759.0,93.5101,93.5193,92.6479,92.6754,17759.0
2020-06-12 11:00:00,101.02,101.43,100.36,101.37,110516.0,92.6662,93.0423,92.0608,92.9873,110516.0
2020-06-12 11:10:00,101.39,101.39,100.35,100.35,30199.0,93.0056,93.0056,92.0516,92.0516,30199.0
2020-06-12 11:20:00,100.38,101.13,100.15,100.97,38595.0,92.0791,92.7671,91.8682,92.6204,38595.0
2020-06-12 11:30:00,100.99,101.76,100.72,101.67,41110.0,92.6387,93.345,92.391,93.2625,41110.0
2020-06-12 11:40:00,101.65,101.77,101.3,101.6,21666.0,93.2441,93.3542,92.9231,93.1983,21666.0
2020-06-12 11:50:00,101.58,102.1,101.34,102.1,10495.0,93.1799,93.6569,92.9598,93.6569,10495.0
2020-06-12 12:00:00,102.0,102.32,101.9,102.21,15981.0,93.5652,93.8587,93.4734,93.7578,15981.0
2020-06-12 12:10:00,102.14,102.21,101.82,102.16,19814.0,93.6936,93.7578,93.4001,93.7119,19814.0
2020-06-12 12:20:00,102.17,102.17,101.6,101.8,10763.0,93.7211,93.7211,93.1983,93.3817,10763.0
2020-06-12 12:30:00,101.76,101.76,101.37,101.41,31092.0,93.345,93.345,92.9873,93.024,31092.0
2020-06-12 12:40:00,101.45,101.71,101.19,101.28,21282.0,93.0607,93.2992,92.8222,92.9047,21282.0
2020-06-12 12:50:00,101.42,101.75,101.39,101.66,9727.0,93.0331,93.3359,93.0056,93.2533,9727.0
2020-06-12 13:00:00,101.67,101.7,101.17,101.35,10419.0,93.2625,93.29,92.8038,92.9689,10419.0
2020-06-12 13:10:00,101.27,101.35,101.06,101.18,9464.0,92.8955,92.9689,92.7029,92.813,9464.0
2020-06-12 13:20:00,101.09,101.4,101.02,101.07,16717.0,92.7304,93.0148,92.6662,92.7121,16717.0
2020-06-12 13:30:00,101.08,101.11,100.39,100.47,97890.0,92.7213,92.7488,92.0883,92.1617,97890.0
2020-06-12 13:40:00,100.47,100.79,100.0,100.06,26018.0,92.1617,92.4552,91.7306,91.7856,26018.0
2020-06-12 13:50:00,100.07,100.34,99.8,99.82,26505.0,91.7948,92.0424,91.5471,91.5655,26505.0
2020-06-12 14:00:00,99.86,100.36,99.75,99.97,30419.0,91.6021,92.0608,91.5012,91.703,30419.0
2020-06-12 14:10:00,100.16,100.78,100.12,100.51,60772.0,91.8773,92.4461,91.8406,92.1984,60772.0
2020-06-12 14:20:00,100.4,100.75,100.29,100.72,20265.0,92.0975,92.4185,91.9966,92.391,20265.0
2020-06-12 14:30:00,100.76,101.29,100.74,100.78,774087.0,92.4277,92.9139,92.4094,92.4461,774087.0
2020-06-12 14:40:00,100.79,101.05,100.43,100.79,48032.0,92.4552,92.6937,92.125,92.4552,48032.0
2020-06-12 14:50:00,100.91,101.11,100.7,101.05,45619.0,92.5653,92.7488,92.3727,92.6937,45619.0
2020-06-12 15:00:00,101.09,101.66,101.09,101.5,52171.0,92.7304,93.2533,92.7304,93.1065,52171.0
2020-06-12 15:10:00,101.47,101.69,101.14,101.27,21701.0,93.079,93.2808,92.7763,92.8955,21701.0
2020-06-12 15:20:00,101.33,101.33,100.83,101.06,14558.0,92.9506,92.9506,92.4919,92.7029,14558.0
2020-06-12 15:30:00,101.18,101.5,100.95,101.31,21438.0,92.813,93.1065,92.602,92.9322,21438.0
2020-06-12 15:40:00,101.5,102.06,101.4,102.06,18612.0,93.1065,93.6202,93.0148,93.6202,18612.0
2020-06-12 15:50:00,102.16,102.31,101.9,102.09,35191.0,93.7119,93.8495,93.4734,93.6477,35191.0
2020-06-15 09:30:00,99.42,99.62,98.61,99.49,71307.0,91.1985,91.382,90.4555,91.2627,71307.0
2020-06-15 09:40:00,99.41,99.87,99.37,99.71,50802.0,91.1894,91.6113,91.1527,91.4645,50802.0
2020-06-15 09:50:00,99.73,100.18,99.69,99.89,40227.0,91.4829,91.8957,91.4462,91.6297,40227.0
2020-06-15 10:00:00,99.94,100.43,99.71,100.34,151201.0,91.6755,92.125,91.4645,92.0424,151201.0
2020-06-15 10:10:00,100.28,100.59,100.23,100.59,29757.0,91.9874,92.2718,91.9415,92.2718,29757.0
2020-06-15 10:20:00,100.58,100.58,100.17,100.2,42301.0,92.2626,92.2626,91.8865,91.914,42301.0
2020-06-15 10:30:00,100.1,100.48,100.05,100.19,10052.0,91.8223,92.1709,91.7764,91.9049,10052.0
2020-06-15 10:40:00,100.07,100.89,100.05,100.83,110359.0,91.7948,92.547,91.7764,92.4919,110359.0
2020-06-15 10:50:00,100.78,101.1,100.77,100.92,21584.0,92.4461,92.7396,92.4369,92.5745,21584.0
2020-06-15 11:00:00,100.92,101.57,100.88,101.5,103024.0,92.5745,93.1707,92.5378,93.1065,103024.0
2020-06-15 11:10:00,101.42,101.59,101.14,101.26,12165.0,93.0331,93.1891,92.7763,92.8864,12165.0
2020-06-15 11:20:00,101.29,101.52,101.07,101.13,14709.0,92.9139,93.1249,92.7121,92.7671,14709.0
2020-06-15 11:30:00,101.13,101.26,101.01,101.21,68617.0,92.7671,92.8864,92.657,92.8405,68617.0
2020-06-15 11:40:00,101.26,101.32,100.83,100.86,31664.0,92.8864,92.9414,92.4919,92.5194,31664.0
2020-06-15 11:50:00,100.94,101.29,100.88,101.19,13717.0,92.5928,92.9139,92.5378,92.8222,13717.0
2020-06-15 12:00:00,101.18,101.74,101.1,101.69,24236.0,92.813,93.3267,92.7396,93.2808,24236.0
2020-06-15 12:10:00,101.72,101.98,101.66,101.95,25501.0,93.3083,93.5468,93.2533,93.5193,25501.0
2020-06-15 12:20:00,101.9,102.1,101.88,101.99,19622.0,93.4734,93.6569,93.4551,93.556,19622.0
2020-06-15 12:30:00,101.94,102.11,101.8,102.11,21078.0,93.5101,93.6661,93.3817,93.6661,21078.0
2020-06-15 12:40:00,102.1,102.28,102.03,102.27,15215.0,93.6569,93.822,93.5927,93.8128,15215.0
2020-06-15 12:50:00,102.27,102.52,102.23,102.52,15116.0,93.8128,94.0422,93.7762,94.0422,15116.0
2020-06-15 13:00:00,102.53,102.87,102.43,102.87,17398.0,94.0513,94.3632,93.9596,94.3632,17398.0
2020-06-15 13:10:00,102.93,102.96,102.72,102.72,10889.0,94.4183,94.4458,94.2256,94.2256,10889.0
2020-06-15 13:20:00,102.73,102.82,102.5,102.54,4996.0,94.2348,94.3174,94.0238,94.0605,4996.0
2020-06-15 13:30:00,102.49,102.52,102.28,102.37,17247.0,94.0147,94.0422,93.822,93.9046,17247.0
2020-06-15 13:40:00,102.47,102.48,102.0,102.0,6279.0,93.9963,94.0055,93.5652,93.5652,6279.0
2020-06-15 13:50:00,102.06,102.22,102.0,102.0,10842.0,93.6202,93.767,93.5652,93.5652,10842.0
2020-06-15 14:00:00,102.08,103.46,102.08,103.4,38713.0,93.6386,94.9044,93.6386,94.8494,38713.0
2020-06-15 14:10:00,103.36,103.75,103.15,103.65,11039.0,94.8127,95.1705,94.6201,95.0787,11039.0
2020-06-15 14:20:00,103.7,103.7,103.4,103.62,12925.0,95.1246,95.1246,94.8494,95.0512,12925.0
2020-06-15 14:30:00,103.7,103.74,103.18,103.35,19547.0,95.1246,95.1613,94.6476,94.8035,19547.0
2020-06-15 14:40:00,103.37,103.45,103.18,103.35,9205.0,94.8219,94.8953,94.6476,94.8035,9205.0
2020-06-15 14:50:00,103.33,103.33,102.99,103.1,14578.0,94.7852,94.7852,94.4733,94.5742,14578.0
2020-06-15 15:00:00,103.09,103.54,103.09,103.34,321957.0,94.565,94.9778,94.565,94.7944,321957.0
2020-06-15 15:10:00,103.37,103.51,103.26,103.28,48302.0,94.8219,94.9503,94.721,94.7393,48302.0
2020-06-15 15:20:00,103.29,103.33,102.81,102.81,23693.0,94.7485,94.7852,94.3082,94.3082,23693.0
2020-06-15 15:30:00,102.85,102.92,102.22,102.56,40888.0,94.3449,94.4091,93.767,94.0789,40888.0
2020-06-15 15:40:00,102.57,102.98,102.48,102.77,35088.0,94.088,94.4641,94.0055,94.2715,35088.0
2020-06-15 15:50:00,102.77,103.29,102.77,103.29,41773.0,94.2715,94.7485,94.2715,94.7485,41773.0
2020-06-16 09:30:00,107.0,107.28,106.56,106.69,74326.0,98.1517,98.4086,97.7481,97.8673,74326.0
2020-06-16 09:40:00,106.77,106.94,106.06,106.08,181964.0,97.9407,98.0967,97.2894,97.3078,181964.0
2020-06-16 09:50:00,106.17,106.49,106.04,106.43,59087.0,97.3903,97.6839,97.2711,97.6288,59087.0
2020-06-16 10:00:00,106.42,106.88,106.35,106.63,35725.0,97.6197,98.0416,97.5555,97.8123,35725.0
2020-06-16 10:10:00,106.59,106.96,106.49,106.75,112028.0,97.7756,98.115,97.6839,97.9224,112028.0
2020-06-16 10:20:00,106.72,106.91,106.43,106.86,21949.0,97.8949,98.0691,97.6288,98.0233,21949.0
2020-06-16 10:30:00,106.86,106.86,105.84,106.06,45176.0,98.0233,98.0233,97.0876,97.2894,45176.0
2020-06-16 10:40:00,106.0,106.03,105.52,105.98,18645.0,97.2344,97.2619,96.7941,97.2161,18645.0
2020-06-16 10:50:00,105.94,105.94,104.11,104.11,38316.0,97.1794,97.1794,95.5007,95.5007,38316.0
2020-06-16 11:00:00,104.2,104.81,103.53,104.65,48648.0,95.5832,96.1428,94.9687,95.996,48648.0
2020-06-16 11:10:00,104.73,105.37,104.46,105.23,38508.0,96.0694,96.6565,95.8217,96.5281,38508.0
2020-06-16 11:20:00,105.12,105.58,105.1,105.46,46999.0,96.4272,96.8491,96.4088,96.7391,46999.0
2020-06-16 11:30:00,105.53,105.77,105.21,105.37,36157.0,96.8033,97.0234,96.5097,96.6565,36157.0
2020-06-16 11:40:00,105.26,105.74,105.26,105.7,10094.0,96.5556,96.9959,96.5556,96.9592,10094.0
2020-06-16 11:50:00,105.79,105.83,105.11,105.19,13768.0,97.0418,97.0785,96.418,96.4914,13768.0
2020-06-16 12:00:00,105.19,105.24,104.8,104.98,6847.0,96.4914,96.5372,96.1336,96.2987,6847.0
2020-06-16 12:10:00,104.85,105.24,104.85,105.05,22694.0,96.1795,96.5372,96.1795,96.363,22694.0
2020-06-16 12:20:00,105.19,105.47,105.17,105.45,7094.0,96.4914,96.7482,96.473,96.7299,7094.0
2020-06-16 12:30:00,105.49,106.04,105.47,105.91,44434.0,96.7666,97.2711,96.7482,97.1518,44434.0
2020-06-16 12:40:00,105.86,106.03,105.84,105.84,15964.0,97.106,97.2619,97.0876,97.0876,15964.0
2020-06-16 12:50:00,105.81,105.85,105.55,105.69,15941.0,97.0601,97.0968,96.8216,96.95,15941.0
2020-06-16 13:00:00,105.71,105.97,105.71,105.78,4389.0,96.9684,97.2069,96.9684,97.0326,4389.0
2020-06-16 13:10:00,105.8,105.89,105.69,105.86,8226.0,97.0509,97.1335,96.95,97.106,8226.0
2020-06-16 13:20:00,105.91,105.91,105.73,105.86,6081.0,97.1518,97.1518,96.9867,97.106,6081.0
2020-06-16 13:30:00,105.73,105.77,105.31,105.38,34925.0,96.9867,97.0234,96.6015,96.6657,34925.0
2020-06-16 13:40:00,105.44,105.64,105.44,105.53,21896.0,96.7207,96.9042,96.7207,96.8033,21896.0
2020-06-16 13:50:00,105.53,105.56,105.21,105.35,11126.0,96.8033,96.8308,96.5097,96.6382,11126.0
2020-06-16 14:00:00,105.47,105.69,105.47,105.69,5225.0,96.7482,96.95,96.7482,96.95,5225.0
2020-06-16 14:10:00,105.68,106.02,105.62,105.93,12402.0,96.9409,97.2527,96.8858,97.1702,12402.0
2020-06-16 14:20:00,105.99,106.0,105.28,105.76,27000.0,97.2252,97.2344,96.5739,97.0142,27000.0
2020-06-16 14:30:00,105.79,106.06,105.79,105.91,21767.0,97.0418,97.2894,97.0418,97.1518,21767.0
2020-06-16 14:40:00,105.91,105.91,105.57,105.74,7086.0,97.1518,97.1518,96.84,96.9959,7086.0
2020-06-16 14:50:00,105.7,105.74,105.52,105.66,4107.0,96.9592,96.9959,96.7941,96.9225,4107.0
2020-06-16 15:00:00,105.7,105.7,105.11,105.12,9807.0,96.9592,96.9592,96.418,96.4272,9807.0
2020-06-16 15:10:00,105.14,105.25,104.67,104.73,15854.0,96.4455,96.5464,96.0144,96.0694,15854.0
2020-06-16 15:20:00,104.75,105.32,104.75,105.25,48182.0,96.0878,96.6106,96.0878,96.5464,48182.0
2020-06-16 15:30:00,105.22,105.63,105.11,105.22,25481.0,96.5189,96.895,96.418,96.5189,25481.0
2020-06-16 15:40:00,105.24,105.28,104.94,105.11,22686.0,96.5372,96.5739,96.2621,96.418,22686.0
2020-06-16 15:50:00,105.09,105.35,104.88,105.31,39557.0,96.3997,96.6382,96.207,96.6015,39557.0
2020-06-17 09:30:00,105.59,105.59,104.81,104.82,24559.0,96.8583,96.8583,96.1428,96.152,24559.0
2020-06-17 09:40:00,104.82,105.09,104.72,105.06,24491.0,96.152,96.3997,96.0602,96.3721,24491.0
2020-06-17 09:50:00,105.25,105.32,104.49,104.61,26916.0,96.5464,96.6106,95.8493,95.9593,26916.0
2020-06-17 10:00:00,104.64,104.98,104.58,104.95,19792.0,95.9869,96.2987,95.9318,96.2712,19792.0
2020-06-17 10:10:00,104.84,105.1,104.4,104.4,28866.0,96.1703,96.4088,95.7667,95.7667,28866.0
2020-06-17 10:20:00,104.42,104.61,104.19,104.19,25048.0,95.7851,95.9593,95.5741,95.5741,25048.0
2020-06-17 10:30:00,104.23,104.76,104.21,104.64,7652.0,95.6108,96.0969,95.5924,95.9869,7652.0
2020-06-17 10:40:00,104.66,104.74,104.48,104.68,3301.0,96.0052,96.0786,95.8401,96.0236,3301.0
2020-06-17 10:50:00,104.67,105.0,104.65,104.8,9476.0,96.0144,96.3171,95.996,96.1336,9476.0
2020-06-17 11:00:00,104.76,104.8,104.61,104.73,13688.0,96.0969,96.1336,95.9593,96.0694,13688.0
2020-06-17 11:10:00,104.72,104.83,104.55,104.61,12397.0,96.0602,96.1612,95.9043,95.9593,12397.0
2020-06-17 11:20:00,104.54,104.58,104.41,104.45,4783.0,95.8951,95.9318,95.7759,95.8126,4783.0
2020-06-17 11:30:00,104.48,104.76,104.46,104.61,10336.0,95.8401,96.0969,95.8217,95.9593,10336.0
2020-06-17 11:40:00,104.68,104.92,104.64,104.83,77043.0,96.0236,96.2437,95.9869,96.1612,77043.0
2020-06-17 11:50:00,104.8,104.95,104.73,104.92,11818.0,96.1336,96.2712,96.0694,96.2437,11818.0
2020-06-17 12:00:00,104.92,104.98,104.83,104.92,17499.0,96.2437,96.2987,96.1612,96.2437,17499.0
2020-06-17 12:10:00,104.81,104.92,104.78,104.83,5308.0,96.1428,96.2437,96.1153,96.1612,5308.0
2020-06-17 12:20:00,104.82,104.88,104.73,104.78,18024.0,96.152,96.207,96.0694,96.1153,18024.0
2020-06-17 12:30:00,104.78,105.12,104.78,105.02,7806.0,96.1153,96.4272,96.1153,96.3354,7806.0
2020-06-17 12:40:00,105.02,105.02,104.9,104.93,5549.0,96.3354,96.3354,96.2254,96.2529,5549.0
2020-06-17 12:50:00,104.92,104.92,104.77,104.91,6704.0,96.2437,96.2437,96.1061,96.2345,6704.0
2020-06-17 13:00:00,104.96,105.14,104.93,105.1,48738.0,96.2804,96.4455,96.2529,96.4088,48738.0
2020-06-17 13:10:00,105.06,105.09,104.98,105.03,4289.0,96.3721,96.3997,96.2987,96.3446,4289.0
2020-06-17 13:20:00,105.07,105.24,105.06,105.16,8401.0,96.3813,96.5372,96.3721,96.4639,8401.0
2020-06-17 13:30:00,105.19,105.33,105.17,105.32,54130.0,96.4914,96.6198,96.473,96.6106,54130.0
2020-06-17 13:40:00,105.32,105.35,105.19,105.22,60633.0,96.6106,96.6382,96.4914,96.5189,60633.0
2020-06-17 13:50:00,105.25,105.27,105.11,105.13,18055.0,96.5464,96.5648,96.418,96.4363,18055.0
2020-06-17 14:00:00,105.11,105.14,104.99,105.14,30532.0,96.418,96.4455,96.3079,96.4455,30532.0
2020-06-17 14:10:00,105.14,105.23,105.05,105.06,6301.0,96.4455,96.5281,96.363,96.3721,6301.0
2020-06-17 14:20:00,104.99,105.07,104.94,105.02,26592.0,96.3079,96.3813,96.2621,96.3354,26592.0
2020-06-17 14:30:00,105.02,105.02,104.91,104.98,8827.0,96.3354,96.3354,96.2345,96.2987,8827.0
2020-06-17 14:40:00,105.11,105.2,105.05,105.11,8619.0,96.418,96.5006,96.363,96.418,8619.0
2020-06-17 14:50:00,105.08,105.25,104.85,104.85,11060.0,96.3905,96.5464,96.1795,96.1795,11060.0
2020-06-17 15:00:00,104.69,104.81,104.62,104.77,57493.0,96.0327,96.1428,95.9685,96.1061,57493.0
2020-06-17 15:10:00,104.75,104.8,104.59,104.62,18767.0,96.0878,96.1336,95.941,95.9685,18767.0
2020-06-17 15:20:00,104.62,104.69,104.21,104.34,30751.0,95.9685,96.0327,95.5924,95.7117,30751.0
2020-06-17 15:30:00,104.36,104.55,104.22,104.45,44477.0,95.73,95.9043,95.6016,95.8126,44477.0
2020-06-17 15:40:00,104.44,104.47,104.03,104.03,35634.0,95.8034,95.8309,95.4273,95.4273,35634.0
2020-06-17 15:50:00,104.03,104.33,103.99,104.16,35174.0,95.4273,95.7025,95.3906,95.5466,35174.0
2020-06-18 09:30:00,103.21,103.59,103.02,103.59,79751.0,94.6751,95.0237,94.5008,95.0237,79751.0
2020-06-18 09:40:00,103.69,104.11,103.6,104.11,22944.0,95.1154,95.5007,95.0329,95.5007,22944.0
2020-06-18 09:50:00,104.11,104.14,103.77,103.78,12596.0,95.5007,95.5282,95.1888,95.198,12596.0
2020-06-18 10:00:00,103.82,104.45,103.82,104.4,12783.0,95.2347,95.8126,95.2347,95.7667,12783.0
2020-06-18 10:10:00,104.37,104.58,104.26,104.56,16978.0,95.7392,95.9318,95.6383,95.9135,16978.0
2020-06-18 10:20:00,104.61,104.61,104.19,104.4,16600.0,95.9593,95.9593,95.5741,95.7667,16600.0
2020-06-18 10:30:00,104.45,104.76,104.15,104.57,14971.0,95.8126,96.0969,95.5374,95.9227,14971.0
2020-06-18 10:40:00,104.51,104.74,104.36,104.57,15634.0,95.8676,96.0786,95.73,95.9227,15634.0
2020-06-18 10:50:00,104.54,104.69,104.17,104.69,12402.0,95.8951,96.0327,95.5557,96.0327,12402.0
2020-06-18 11:00:00,104.67,104.67,104.34,104.4,23076.0,96.0144,96.0144,95.7117,95.7667,23076.0
2020-06-18 11:10:00,104.37,104.44,104.31,104.38,4147.0,95.7392,95.8034,95.6842,95.7484,4147.0
2020-06-18 11:20:00,104.25,104.33,104.15,104.26,28724.0,95.6291,95.7025,95.5374,95.6383,28724.0
2020-06-18 11:30:00,104.34,104.4,104.02,104.02,4888.0,95.7117,95.7667,95.4181,95.4181,4888.0
2020-06-18 11:40:00,104.04,104.15,104.0,104.07,15287.0,95.4365,95.5374,95.3998,95.464,15287.0
2020-06-18 11:50:00,104.04,104.04,103.77,103.83,12201.0,95.4365,95.4365,95.1888,95.2438,12201.0
2020-06-18 12:00:00,103.91,103.93,103.68,103.91,6117.0,95.3172,95.3356,95.1063,95.3172,6117.0
2020-06-18 12:10:00,103.91,103.97,103.84,103.94,18391.0,95.3172,95.3723,95.253,95.3447,18391.0
2020-06-18 12:20:00,103.96,104.17,103.96,104.14,14931.0,95.3631,95.5557,95.3631,95.5282,14931.0
2020-06-18 12:30:00,104.09,104.12,103.84,103.84,8597.0,95.4823,95.5099,95.253,95.253,8597.0
2020-06-18 12:40:00,103.89,104.02,103.86,104.02,6312.0,95.2989,95.4181,95.2714,95.4181,6312.0
2020-06-18 12:50:00,103.97,104.1,103.97,104.05,2785.0,95.3723,95.4915,95.3723,95.4457,2785.0
2020-06-18 13:00:00,104.13,104.16,104.02,104.08,5605.0,95.519,95.5466,95.4181,95.4732,5605.0
2020-06-18 13:10:00,104.13,104.2,104.11,104.2,2727.0,95.519,95.5832,95.5007,95.5832,2727.0
2020-06-18 13:20:00,104.2,104.2,104.08,104.15,2435.0,95.5832,95.5832,95.4732,95.5374,2435.0
2020-06-18 13:30:00,104.15,104.26,104.13,104.26,6020.0,95.5374,95.6383,95.519,95.6383,6020.0
2020-06-18 13:40:00,104.28,104.29,104.2,104.24,10668.0,95.6566,95.6658,95.5832,95.6199,10668.0
2020-06-18 13:50:00,104.25,104.29,104.22,104.26,2826.0,95.6291,95.6658,95.6016,95.6383,2826.0
2020-06-18 14:00:00,104.27,104.27,103.88,103.95,20767.0,95.6475,95.6475,95.2897,95.3539,20767.0
2020-06-18 14:10:00,103.98,104.02,103.85,103.99,19403.0,95.3814,95.4181,95.2622,95.3906,19403.0
2020-06-18 14:20:00,103.99,104.18,103.99,104.11,7869.0,95.3906,95.5649,95.3906,95.5007,7869.0
2020-06-18 14:30:00,104.13,104.29,103.97,104.13,16220.0,95.519,95.6658,95.3723,95.519,16220.0
2020-06-18 14:40:00,104.14,104.14,103.97,103.99,7686.0,95.5282,95.5282,95.3723,95.3906,7686.0
2020-06-18 14:50:00,103.99,104.06,103.83,103.83,23338.0,95.3906,95.4548,95.2438,95.2438,23338.0
2020-06-18 15:00:00,103.82,103.84,103.67,103.82,11213.0,95.2347,95.253,95.0971,95.2347,11213.0
2020-06-18 15:10:00,103.82,103.83,103.6,103.81,9246.0,95.2347,95.2438,95.0329,95.2255,9246.0
2020-06-18 15:20:00,103.76,103.95,103.76,103.93,11373.0,95.1796,95.3539,95.1796,95.3356,11373.0
2020-06-18 15:30:00,103.89,104.16,103.89,104.12,19778.0,95.2989,95.5466,95.2989,95.5099,19778.0
2020-06-18 15:40:00,104.01,104.05,103.84,103.96,32644.0,95.409,95.4457,95.253,95.3631,32644.0
2020-06-18 15:50:00,103.95,104.21,103.78,104.12,80601.0,95.3539,95.5924,95.198,95.5099,80601.0
2020-06-19 09:30:00,105.75,105.81,105.4,105.44,18120.0,97.0051,97.0601,96.684,96.7207,18120.0
2020-06-19 09:40:00,105.51,105.52,105.07,105.26,22982.0,96.7849,96.7941,96.3813,96.5556,22982.0
2020-06-19 09:50:00,105.38,105.44,104.95,105.04,19458.0,96.6657,96.7207,96.2712,96.3538,19458.0
2020-06-19 10:00:00,105.08,105.33,105.04,105.19,23272.0,96.3905,96.6198,96.3538,96.4914,23272.0
2020-06-19 10:10:00,105.02,105.16,105.0,105.14,4002.0,96.3354,96.4639,96.3171,96.4455,4002.0
2020-06-19 10:20:00,105.1,105.17,105.0,105.03,13516.0,96.4088,96.473,96.3171,96.3446,13516.0
2020-06-19 10:30:00,104.93,104.93,104.76,104.87,20759.0,96.2529,96.2529,96.0969,96.1978,20759.0
2020-06-19 10:40:00,104.8,105.0,104.71,104.98,33245.0,96.1336,96.3171,96.0511,96.2987,33245.0
2020-06-19 10:50:00,105.02,105.02,104.73,104.75,65576.0,96.3354,96.3354,96.0694,96.0878,65576.0
2020-06-19 11:00:00,104.8,104.89,104.73,104.81,8293.0,96.1336,96.2162,96.0694,96.1428,8293.0
2020-06-19 11:10:00,104.83,104.98,104.73,104.73,5233.0,96.1612,96.2987,96.0694,96.0694,5233.0
2020-06-19 11:20:00,104.64,104.84,104.55,104.81,19392.0,95.9869,96.1703,95.9043,96.1428,19392.0
2020-06-19 11:30:00,104.78,104.78,104.54,104.61,20267.0,96.1153,96.1153,95.8951,95.9593,20267.0
2020-06-19 11:40:00,104.64,104.69,104.51,104.66,10077.0,95.9869,96.0327,95.8676,96.0052,10077.0
2020-06-19 11:50:00,104.66,104.69,104.58,104.58,3189.0,96.0052,96.0327,95.9318,95.9318,3189.0
2020-06-19 12:00:00,104.6,104.61,104.3,104.34,18371.0,95.9502,95.9593,95.675,95.7117,18371.0
2020-06-19 12:10:00,104.32,104.43,103.3,103.3,79144.0,95.6933,95.7942,94.7577,94.7577,79144.0
2020-06-19 12:20:00,103.29,103.61,103.15,103.52,112368.0,94.7485,95.042,94.6201,94.9595,112368.0
2020-06-19 12:30:00,103.61,103.67,103.43,103.43,15862.0,95.042,95.0971,94.8769,94.8769,15862.0
2020-06-19 12:40:00,103.37,103.63,103.26,103.62,11936.0,94.8219,95.0604,94.721,95.0512,11936.0
2020-06-19 12:50:00,103.69,103.95,103.59,103.87,16314.0,95.1154,95.3539,95.0237,95.2805,16314.0
2020-06-19 13:00:00,103.87,103.87,103.6,103.6,11100.0,95.2805,95.2805,95.0329,95.0329,11100.0
2020-06-19 13:10:00,103.62,103.75,103.43,103.44,15733.0,95.0512,95.1705,94.8769,94.8861,15733.0
2020-06-19 13:20:00,103.4,103.4,103.18,103.28,18138.0,94.8494,94.8494,94.6476,94.7393,18138.0
2020-06-19 13:30:00,103.22,103.35,103.01,103.34,25434.0,94.6843,94.8035,94.4917,94.7944,25434.0
2020-06-19 13:40:00,103.32,103.4,103.01,103.1,17171.0,94.776,94.8494,94.4917,94.5742,17171.0
2020-06-19 13:50:00,103.17,103.17,102.77,102.77,49066.0,94.6384,94.6384,94.2715,94.2715,49066.0
2020-06-19 14:00:00,102.77,103.02,102.52,102.69,52302.0,94.2715,94.5008,94.0422,94.1981,52302.0
2020-06-19 14:10:00,102.66,102.76,102.49,102.6,27265.0,94.1706,94.2623,94.0147,94.1156,27265.0
2020-06-19 14:20:00,102.56,102.89,102.56,102.7,36337.0,94.0789,94.3816,94.0789,94.2073,36337.0
2020-06-19 14:30:00,102.67,103.23,102.59,103.19,32778.0,94.1798,94.6935,94.1064,94.6568,32778.0
2020-06-19 14:40:00,103.13,103.46,103.13,103.26,18484.0,94.6017,94.9044,94.6017,94.721,18484.0
2020-06-19 14:50:00,103.28,103.53,103.23,103.5,19932.0,94.7393,94.9687,94.6935,94.9411,19932.0
2020-06-19 15:00:00,103.5,103.5,103.3,103.31,30150.0,94.9411,94.9411,94.7577,94.7668,30150.0
2020-06-19 15:10:00,103.31,103.85,103.18,103.85,67814.0,94.7668,95.2622,94.6476,95.2622,67814.0
2020-06-19 15:20:00,103.84,103.86,103.59,103.59,13171.0,95.253,95.2714,95.0237,95.0237,13171.0
2020-06-19 15:30:00,103.58,103.74,103.44,103.47,41338.0,95.0145,95.1613,94.8861,94.9136,41338.0
2020-06-19 15:40:00,103.47,103.65,103.14,103.14,88268.0,94.9136,95.0787,94.6109,94.6109,88268.0
2020-06-19 15:50:00,103.19,103.41,103.04,103.04,96131.0,94.6568,94.8586,94.5192,94.5192,96131.0
2020-06-22 09:30:00,102.19,102.51,101.39,101.55,52340.0,94.1276,94.4223,93.3907,93.5381,52340.0
2020-06-22 09:40:00,101.4,102.12,101.38,102.06,59307.0,93.3999,94.0631,93.3815,94.0078,59307.0
2020-06-22 09:50:00,102.06,102.31,101.99,102.19,58980.0,94.0078,94.2381,93.9433,94.1276,58980.0
2020-06-22 10:00:00,102.19,102.47,101.99,102.43,14619.0,94.1276,94.3855,93.9433,94.3486,14619.0
2020-06-22 10:10:00,102.38,102.56,102.3,102.31,6266.0,94.3026,94.4684,94.2289,94.2381,6266.0
2020-06-22 10:20:00,102.34,102.6,102.33,102.54,25983.0,94.2657,94.5052,94.2565,94.45,25983.0
2020-06-22 10:30:00,102.57,102.57,102.3,102.37,14689.0,94.4776,94.4776,94.2289,94.2934,14689.0
2020-06-22 10:40:00,102.32,102.46,102.21,102.23,10332.0,94.2473,94.3763,94.146,94.1644,10332.0
2020-06-22 10:50:00,102.19,102.24,101.93,101.93,22638.0,94.1276,94.1736,93.8881,93.8881,22638.0
2020-06-22 11:00:00,101.89,102.05,101.83,101.99,18834.0,93.8512,93.9986,93.796,93.9433,18834.0
2020-06-22 11:10:00,101.97,102.28,101.92,102.19,13297.0,93.9249,94.2105,93.8789,94.1276,13297.0
2020-06-22 11:20:00,102.18,102.31,102.15,102.2,16853.0,94.1184,94.2381,94.0907,94.1368,16853.0
2020-06-22 11:30:00,102.24,102.32,102.12,102.32,6251.0,94.1736,94.2473,94.0631,94.2473,6251.0
2020-06-22 11:40:00,102.3,102.33,102.19,102.19,5488.0,94.2289,94.2565,94.1276,94.1276,5488.0
2020-06-22 11:50:00,102.25,102.31,102.17,102.21,8794.0,94.1828,94.2381,94.1091,94.146,8794.0
2020-06-22 12:00:00,102.27,102.53,102.26,102.53,29161.0,94.2013,94.4407,94.192,94.4407,29161.0
2020-06-22 12:10:00,102.56,102.75,102.53,102.65,12937.0,94.4684,94.6434,94.4407,94.5513,12937.0
2020-06-22 12:20:00,102.68,102.69,102.56,102.62,33725.0,94.5789,94.5881,94.4684,94.5236,33725.0
2020-06-22 12:30:00,102.59,102.62,102.58,102.6,13015.0,94.496,94.5236,94.4868,94.5052,13015.0
2020-06-22 12:40:00,102.64,102.95,102.62,102.88,58077.0,94.5421,94.8276,94.5236,94.7631,58077.0
2020-06-22 12:50:00,102.88,102.98,102.88,102.9,10873.0,94.7631,94.8552,94.7631,94.7816,10873.0
2020-06-22 13:00:00,102.92,103.03,102.91,102.96,10021.0,94.8,94.9013,94.7908,94.8368,10021.0
2020-06-22 13:10:00,102.97,102.97,102.8,102.82,3627.0,94.846,94.846,94.6894,94.7079,3627.0
2020-06-22 13:20:00,102.85,102.9,102.78,102.79,6456.0,94.7355,94.7816,94.671,94.6802,6456.0
2020-06-22 13:30:00,102.81,102.84,102.7,102.7,15985.0,94.6987,94.7263,94.5973,94.5973,15985.0
2020-06-22 13:40:00,102.82,102.93,102.73,102.93,3768.0,94.7079,94.8092,94.625,94.8092,3768.0
2020-06-22 13:50:00,102.88,102.88,102.79,102.85,6431.0,94.7631,94.7631,94.6802,94.7355,6431.0
2020-06-22 14:00:00,102.83,102.83,102.54,102.68,38289.0,94.7171,94.7171,94.45,94.5789,38289.0
2020-06-22 14:10:00,102.67,102.67,102.52,102.55,755588.0,94.5697,94.5697,94.4315,94.4592,755588.0
2020-06-22 14:20:00,102.6,102.76,102.57,102.76,72882.0,94.5052,94.6526,94.4776,94.6526,72882.0
2020-06-22 14:30:00,102.75,102.85,102.67,102.84,25657.0,94.6434,94.7355,94.5697,94.7263,25657.0
2020-06-22 14:40:00,102.79,102.88,102.76,102.85,24234.0,94.6802,94.7631,94.6526,94.7355,24234.0
2020-06-22 14:50:00,102.86,103.01,102.8,102.99,6533.0,94.7447,94.8829,94.6894,94.8645,6533.0
2020-06-22 15:00:00,102.97,102.99,102.89,102.91,11799.0,94.846,94.8645,94.7723,94.7908,11799.0
2020-06-22 15:10:00,102.9,102.97,102.54,102.58,10345.0,94.7816,94.846,94.45,94.4868,10345.0
2020-06-22 15:20:00,102.54,102.58,102.37,102.46,131496.0,94.45,94.4868,94.2934,94.3763,131496.0
2020-06-22 15:30:00,102.47,102.69,102.47,102.61,59739.0,94.3855,94.5881,94.3855,94.5144,59739.0
2020-06-22 15:40:00,102.6,102.81,102.58,102.59,44943.0,94.5052,94.6987,94.4868,94.496,44943.0
2020-06-22 15:50:00,102.55,102.81,102.55,102.76,122882.0,94.4592,94.6987,94.4592,94.6526,122882.0
2020-06-23 09:30:00,103.82,103.87,103.64,103.81,35517.0,95.629,95.675,95.4632,95.6198,35517.0
2020-06-23 09:40:00,103.84,103.99,103.56,103.56,53812.0,95.6474,95.7856,95.3895,95.3895,53812.0
2020-06-23 09:50:00,103.62,103.62,103.38,103.52,28201.0,95.4447,95.4447,95.2237,95.3526,28201.0
2020-06-23 10:00:00,103.48,103.57,103.26,103.45,19931.0,95.3158,95.3987,95.1132,95.2882,19931.0
2020-06-23 10:10:00,103.46,103.57,103.3,103.52,11311.0,95.2974,95.3987,95.15,95.3526,11311.0
2020-06-23 10:20:00,103.45,103.53,103.33,103.53,27080.0,95.2882,95.3618,95.1776,95.3618,27080.0
2020-06-23 10:30:00,103.49,103.49,103.27,103.36,15045.0,95.325,95.325,95.1224,95.2053,15045.0
2020-06-23 10:40:00,103.31,103.42,102.9,103.05,15390.0,95.1592,95.2605,94.7816,94.9197,15390.0
2020-06-23 10:50:00,103.05,103.12,103.03,103.1,7521.0,94.9197,94.9842,94.9013,94.9658,7521.0
2020-06-23 11:00:00,103.09,103.32,102.99,103.27,8733.0,94.9566,95.1684,94.8645,95.1224,8733.0
2020-06-23 11:10:00,103.29,103.35,103.2,103.27,9284.0,95.1408,95.1961,95.0579,95.1224,9284.0
2020-06-23 11:20:00,103.26,103.55,103.25,103.4,19953.0,95.1132,95.3803,95.1039,95.2421,19953.0
2020-06-23 11:30:00,103.4,103.44,103.33,103.36,3165.0,95.2421,95.2789,95.1776,95.2053,3165.0
2020-06-23 11:40:00,103.37,103.38,103.23,103.24,5853.0,95.2145,95.2237,95.0855,95.0947,5853.0
2020-06-23 11:50:00,103.2,103.33,103.06,103.33,8040.0,95.0579,95.1776,94.9289,95.1776,8040.0
2020-06-23 12:00:00,103.35,103.45,103.34,103.35,36641.0,95.1961,95.2882,95.1868,95.1961,36641.0
2020-06-23 12:10:00,103.34,103.42,103.28,103.33,6962.0,95.1868,95.2605,95.1316,95.1776,6962.0
2020-06-23 12:20:00,103.29,103.44,103.22,103.28,11693.0,95.1408,95.2789,95.0763,95.1316,11693.0
2020-06-23 12:30:00,103.32,103.33,103.2,103.26,3916.0,95.1684,95.1776,95.0579,95.1132,3916.0
2020-06-23 12:40:00,103.25,103.3,103.18,103.29,6398.0,95.1039,95.15,95.0395,95.1408,6398.0
2020-06-23 12:50:00,103.29,103.32,103.23,103.32,11252.0,95.1408,95.1684,95.0855,95.1684,11252.0
2020-06-23 13:00:00,103.27,103.34,103.25,103.32,9944.0,95.1224,95.1868,95.1039,95.1684,9944.0
2020-06-23 13:10:00,103.36,103.42,103.33,103.42,6647.0,95.2053,95.2605,95.1776,95.2605,6647.0
2020-06-23 13:20:00,103.43,103.49,103.41,103.43,10255.0,95.2697,95.325,95.2513,95.2697,10255.0
2020-06-23 13:30:00,103.45,103.49,103.41,103.49,6590.0,95.2882,95.325,95.2513,95.325,6590.0
2020-06-23 13:40:00,103.5,103.53,103.44,103.48,8759.0,95.3342,95.3618,95.2789,95.3158,8759.0
2020-06-23 13:50:00,103.49,103.54,103.35,103.47,18510.0,95.325,95.3711,95.1961,95.3066,18510.0
2020-06-23 14:00:00,103.42,103.42,103.22,103.29,11894.0,95.2605,95.2605,95.0763,95.1408,11894.0
2020-06-23 14:10:00,103.3,103.33,103.22,103.27,15950.0,95.15,95.1776,95.0763,95.1224,15950.0
2020-06-23 14:20:00,103.31,103.41,103.3,103.4,6850.0,95.1592,95.2513,95.15,95.2421,6850.0
2020-06-23 14:30:00,103.41,103.46,103.35,103.44,14903.0,95.2513,95.2974,95.1961,95.2789,14903.0
2020-06-23 14:40:00,103.41,103.46,103.21,103.23,11344.0,95.2513,95.2974,95.0671,95.0855,11344.0
2020-06-23 14:50:00,103.24,103.33,103.2,103.31,5330.0,95.0947,95.1776,95.0579,95.1592,5330.0
2020-06-23 15:00:00,103.27,103.3,103.13,103.21,14589.0,95.1224,95.15,94.9934,95.0671,14589.0
2020-06-23 15:10:00,103.22,103.4,103.17,103.39,14416.0,95.0763,95.2421,95.0303,95.2329,14416.0
2020-06-23 15:20:00,103.35,103.36,103.16,103.21,9880.0,95.1961,95.2053,95.021,95.0671,9880.0
2020-06-23 15:30:00,103.19,103.27,103.06,103.24,39564.0,95.0487,95.1224,94.9289,95.0947,39564.0
2020-06-23 15:40:00,103.17,103.21,103.08,103.11,35324.0,95.0303,95.0671,94.9474,94.975,35324.0
2020-06-23 15:50:00,103.11,103.11,102.8,102.93,81633.0,94.975,94.975,94.6894,94.8092,81633.0
2020-06-24 09:30:00,101.85,101.85,101.43,101.7,32007.0,93.8144,93.8144,93.4275,93.6762,32007.0
2020-06-24 09:40:00,101.59,101.68,101.3,101.31,44326.0,93.5749,93.6578,93.3078,93.317,44326.0
2020-06-24 09:50:00,101.33,101.36,100.95,100.98,37856.0,93.3354,93.3631,92.9854,93.013,37856.0
2020-06-24 10:00:00,101.02,101.03,100.77,100.82,27218.0,93.0499,93.0591,92.8196,92.8657,27218.0
2020-06-24 10:10:00,100.83,101.07,100.7,100.75,33817.0,92.8749,93.0959,92.7551,92.8012,33817.0
2020-06-24 10:20:00,100.81,101.17,100.81,101.1,9913.0,92.8564,93.188,92.8564,93.1236,9913.0
2020-06-24 10:30:00,101.09,101.12,100.43,100.46,16423.0,93.1144,93.142,92.5064,92.5341,16423.0
2020-06-24 10:40:00,100.44,100.58,100.43,100.52,47462.0,92.5156,92.6446,92.5064,92.5893,47462.0
2020-06-24 10:50:00,100.56,100.68,100.4,100.42,9469.0,92.6262,92.7367,92.4788,92.4972,9469.0
2020-06-24 11:00:00,100.41,100.51,100.14,100.14,11752.0,92.488,92.5801,92.2393,92.2393,11752.0
2020-06-24 11:10:00,100.13,100.17,99.8,99.8,119069.0,92.2301,92.2669,91.9261,91.9261,119069.0
2020-06-24 11:20:00,99.82,99.85,99.67,99.84,21999.0,91.9446,91.9722,91.8064,91.963,21999.0
2020-06-24 11:30:00,99.76,99.81,99.23,99.23,83198.0,91.8893,91.9353,91.4011,91.4011,83198.0
2020-06-24 11:40:00,99.27,99.27,98.74,98.76,49786.0,91.4379,91.4379,90.9498,90.9682,49786.0
2020-06-24 11:50:00,98.75,99.22,98.74,99.22,82713.0,90.959,91.3919,90.9498,91.3919,82713.0
2020-06-24 12:00:00,99.19,99.51,99.12,99.23,26227.0,91.3643,91.659,91.2998,91.4011,26227.0
2020-06-24 12:10:00,99.21,99.54,99.17,99.54,15981.0,91.3827,91.6866,91.3458,91.6866,15981.0
2020-06-24 12:20:00,99.52,99.59,99.35,99.43,21468.0,91.6682,91.7327,91.5116,91.5853,21468.0
2020-06-24 12:30:00,99.37,99.42,99.3,99.32,6758.0,91.5301,91.5761,91.4656,91.484,6758.0
2020-06-24 12:40:00,99.35,99.85,99.32,99.75,50414.0,91.5116,91.9722,91.484,91.8801,50414.0
2020-06-24 12:50:00,99.76,99.97,99.67,99.97,10750.0,91.8893,92.0827,91.8064,92.0827,10750.0
2020-06-24 13:00:00,99.92,100.04,99.85,99.89,5913.0,92.0367,92.1472,91.9722,92.009,5913.0
2020-06-24 13:10:00,99.93,99.95,99.71,99.89,10136.0,92.0459,92.0643,91.8432,92.009,10136.0
2020-06-24 13:20:00,99.78,99.78,99.4,99.41,13555.0,91.9077,91.9077,91.5577,91.5669,13555.0
2020-06-24 13:30:00,99.41,99.41,99.21,99.25,39415.0,91.5669,91.5669,91.3827,91.4195,39415.0
2020-06-24 13:40:00,99.23,99.39,99.16,99.35,67519.0,91.4011,91.5485,91.3366,91.5116,67519.0
2020-06-24 13:50:00,99.37,99.44,99.23,99.44,35224.0,91.5301,91.5945,91.4011,91.5945,35224.0
2020-06-24 14:00:00,99.47,99.66,99.12,99.66,47624.0,91.6222,91.7972,91.2998,91.7972,47624.0
2020-06-24 14:10:00,99.61,99.71,99.48,99.62,16025.0,91.7511,91.8432,91.6314,91.7603,16025.0
2020-06-24 14:20:00,99.68,99.78,99.56,99.77,18730.0,91.8156,91.9077,91.7051,91.8985,18730.0
2020-06-24 14:30:00,99.72,99.84,99.64,99.71,10426.0,91.8524,91.963,91.7788,91.8432,10426.0
2020-06-24 14:40:00,99.67,99.75,99.47,99.62,37421.0,91.8064,91.8801,91.6222,91.7603,37421.0
2020-06-24 14:50:00,99.59,99.6,99.38,99.46,19227.0,91.7327,91.7419,91.5393,91.613,19227.0
2020-06-24 15:00:00,99.58,99.75,99.53,99.63,22622.0,91.7235,91.8801,91.6774,91.7695,22622.0
2020-06-24 15:10:00,99.66,100.15,99.56,100.1,69712.0,91.7972,92.2485,91.7051,92.2025,69712.0
2020-06-24 15:20:00,100.09,100.15,99.76,99.76,55293.0,92.1933,92.2485,91.8893,91.8893,55293.0
2020-06-24 15:30:00,99.77,99.89,99.61,99.68,76548.0,91.8985,92.009,91.7511,91.8156,76548.0
2020-06-24 15:40:00,99.67,100.1,99.67,99.89,63467.0,91.8064,92.2025,91.8064,92.009,63467.0
2020-06-24 15:50:00,99.73,99.73,99.37,99.45,88872.0,91.8617,91.8617,91.5301,91.6037,88872.0
2020-06-25 09:30:00,99.0,99.13,98.58,99.11,41663.0,91.1893,91.309,90.8024,91.2906,41663.0
2020-06-25 09:40:00,99.03,99.03,98.37,98.54,39834.0,91.2169,91.2169,90.609,90.7655,39834.0
2020-06-25 09:50:00,98.45,99.06,98.45,99.06,40215.0,90.6826,91.2445,90.6826,91.2445,40215.0
2020-06-25 10:00:00,99.06,99.5,99.01,99.24,45236.0,91.2445,91.6498,91.1985,91.4103,45236.0
2020-06-25 10:10:00,99.27,99.69,99.26,99.41,47420.0,91.4379,91.8248,91.4287,91.5669,47420.0
2020-06-25 10:20:00,99.47,99.82,99.46,99.74,34151.0,91.6222,91.9446,91.613,91.8709,34151.0
2020-06-25 10:30:00,99.77,99.77,99.26,99.29,24197.0,91.8985,91.8985,91.4287,91.4564,24197.0
2020-06-25 10:40:00,99.34,99.39,99.06,99.16,25903.0,91.5024,91.5485,91.2445,91.3366,25903.0
2020-06-25 10:50:00,99.13,99.25,99.0,99.18,40221.0,91.309,91.4195,91.1893,91.355,40221.0
2020-06-25 11:00:00,99.12,99.19,98.83,98.84,19084.0,91.2998,91.3643,91.0327,91.0419,19084.0
2020-06-25 11:10:00,98.88,99.34,98.81,99.34,18330.0,91.0787,91.5024,91.0142,91.5024,18330.0
2020-06-25 11:20:00,99.29,99.29,99.08,99.11,4882.0,91.4564,91.4564,91.2629,91.2906,4882.0
2020-06-25 11:30:00,99.14,99.2,98.71,98.82,16789.0,91.3182,91.3735,90.9221,91.0235,16789.0
2020-06-25 11:40:00,98.81,98.99,98.7,98.99,19927.0,91.0142,91.18,90.9129,91.18,19927.0
2020-06-25 11:50:00,99.02,99.13,98.99,99.04,40376.0,91.2077,91.309,91.18,91.2261,40376.0
2020-06-25 12:00:00,99.19,99.36,99.19,99.24,26173.0,91.3643,91.5208,91.3643,91.4103,26173.0
2020-06-25 12:10:00,99.19,99.37,99.16,99.36,13189.0,91.3643,91.5301,91.3366,91.5208,13189.0
2020-06-25 12:20:00,99.37,99.51,99.3,99.3,10233.0,91.5301,91.659,91.4656,91.4656,10233.0
2020-06-25 12:30:00,99.32,99.51,99.27,99.46,25428.0,91.484,91.659,91.4379,91.613,25428.0
2020-06-25 12:40:00,99.43,99.68,99.42,99.54,12192.0,91.5853,91.8156,91.5761,91.6866,12192.0
2020-06-25 12:50:00,99.51,99.56,99.45,99.49,15460.0,91.659,91.7051,91.6037,91.6406,15460.0
2020-06-25 13:00:00,99.48,99.48,99.36,99.41,8420.0,91.6314,91.6314,91.5208,91.5669,8420.0
2020-06-25 13:10:00,99.4,99.54,99.36,99.5,17769.0,91.5577,91.6866,91.5208,91.6498,17769.0
2020-06-25 13:20:00,99.47,99.52,99.35,99.46,21177.0,91.6222,91.6682,91.5116,91.613,21177.0
2020-06-25 13:30:00,99.43,99.57,99.3,99.57,14688.0,91.5853,91.7143,91.4656,91.7143,14688.0
2020-06-25 13:40:00,99.56,99.56,99.5,99.55,10103.0,91.7051,91.7051,91.6498,91.6959,10103.0
2020-06-25 13:50:00,99.49,99.49,99.37,99.39,10528.0,91.6406,91.6406,91.5301,91.5485,10528.0
2020-06-25 14:00:00,99.42,99.47,99.28,99.4,5122.0,91.5761,91.6222,91.4472,91.5577,5122.0
2020-06-25 14:10:00,99.41,99.55,99.37,99.5,42805.0,91.5669,91.6959,91.5301,91.6498,42805.0
2020-06-25 14:20:00,99.5,99.5,99.26,99.38,19684.0,91.6498,91.6498,91.4287,91.5393,19684.0
2020-06-25 14:30:00,99.33,99.36,99.12,99.27,26041.0,91.4932,91.5208,91.2998,91.4379,26041.0
2020-06-25 14:40:00,99.24,99.37,99.24,99.34,5619.0,91.4103,91.5301,91.4103,91.5024,5619.0
2020-06-25 14:50:00,99.3,99.47,99.29,99.38,14497.0,91.4656,91.6222,91.4564,91.5393,14497.0
2020-06-25 15:00:00,99.34,99.98,99.28,99.85,37575.0,91.5024,92.0919,91.4472,91.9722,37575.0
2020-06-25 15:10:00,99.89,100.07,99.8,100.02,13011.0,92.009,92.1748,91.9261,92.1288,13011.0
2020-06-25 15:20:00,100.0,100.41,100.0,100.35,31975.0,92.1104,92.488,92.1104,92.4327,31975.0
2020-06-25 15:30:00,100.32,100.52,100.12,100.18,29643.0,92.4051,92.5893,92.2209,92.2762,29643.0
2020-06-25 15:40:00,100.21,100.4,100.11,100.16,51375.0,92.3038,92.4788,92.2117,92.2577,51375.0
2020-06-25 15:50:00,100.16,100.59,100.15,100.59,62290.0,92.2577,92.6538,92.2485,92.6538,62290.0
2020-06-26 09:30:00,100.09,100.26,99.85,100.1,50974.0,92.1933,92.3498,91.9722,92.2025,50974.0
2020-06-26 09:40:00,100.16,100.16,99.76,99.97,30810.0,92.2577,92.2577,91.8893,92.0827,30810.0
2020-06-26 09:50:00,99.95,99.98,99.77,99.93,17834.0,92.0643,92.0919,91.8985,92.0459,17834.0
2020-06-26 10:00:00,100.03,100.04,99.66,99.72,50866.0,92.138,92.1472,91.7972,91.8524,50866.0
2020-06-26 10:10:00,99.49,99.51,99.2,99.25,5229.0,91.6406,91.659,91.3735,91.4195,5229.0
2020-06-26 10:20:00,99.26,99.27,98.93,99.12,13016.0,91.4287,91.4379,91.1248,91.2998,13016.0
2020-06-26 10:30:00,99.19,99.28,98.64,98.64,21326.0,91.3643,91.4472,90.8577,90.8577,21326.0
2020-06-26 10:40:00,98.6,98.94,98.6,98.61,12862.0,90.8208,91.134,90.8208,90.83,12862.0
2020-06-26 10:50:00,98.58,98.87,98.49,98.7,66247.0,90.8024,91.0695,90.7195,90.9129,66247.0
2020-06-26 11:00:00,98.72,99.04,98.7,98.95,15797.0,90.9313,91.2261,90.9129,91.1432,15797.0
2020-06-26 11:10:00,98.88,98.9,98.6,98.7,13886.0,91.0787,91.0971,90.8208,90.9129,13886.0
2020-06-26 11:20:00,98.71,98.81,98.63,98.72,72992.0,90.9221,91.0142,90.8484,90.9313,72992.0
2020-06-26 11:30:00,98.75,98.85,98.61,98.83,14667.0,90.959,91.0511,90.83,91.0327,14667.0
2020-06-26 11:40:00,98.83,98.83,98.69,98.83,5089.0,91.0327,91.0327,90.9037,91.0327,5089.0
2020-06-26 11:50:00,98.81,98.93,98.65,98.78,9836.0,91.0142,91.1248,90.8669,90.9866,9836.0
2020-06-26 12:00:00,98.77,98.77,98.63,98.65,8665.0,90.9774,90.9774,90.8484,90.8669,8665.0
2020-06-26 12:10:00,98.65,98.73,98.41,98.42,5823.0,90.8669,90.9406,90.6458,90.655,5823.0
2020-06-26 12:20:00,98.42,98.72,98.28,98.72,11180.0,90.655,90.9313,90.5261,90.9313,11180.0
2020-06-26 12:30:00,98.68,98.74,98.56,98.74,8650.0,90.8945,90.9498,90.784,90.9498,8650.0
2020-06-26 12:40:00,98.73,98.73,98.48,98.66,20156.0,90.9406,90.9406,90.7103,90.8761,20156.0
2020-06-26 12:50:00,98.56,98.74,98.53,98.74,6257.0,90.784,90.9498,90.7563,90.9498,6257.0
2020-06-26 13:00:00,98.64,98.92,98.64,98.84,21565.0,90.8577,91.1156,90.8577,91.0419,21565.0
2020-06-26 13:10:00,98.86,98.87,98.75,98.75,6536.0,91.0603,91.0695,90.959,90.959,6536.0
2020-06-26 13:20:00,98.77,98.88,98.72,98.78,13041.0,90.9774,91.0787,90.9313,90.9866,13041.0
2020-06-26 13:30:00,98.73,98.93,98.71,98.89,14842.0,90.9406,91.1248,90.9221,91.0879,14842.0
2020-06-26 13:40:00,98.94,98.94,98.79,98.85,5418.0,91.134,91.134,90.9958,91.0511,5418.0
2020-06-26 13:50:00,98.89,98.89,98.76,98.76,8301.0,91.0879,91.0879,90.9682,90.9682,8301.0
2020-06-26 14:00:00,98.76,98.78,98.64,98.65,15163.0,90.9682,90.9866,90.8577,90.8669,15163.0
2020-06-26 14:10:00,98.7,98.76,98.55,98.56,45097.0,90.9129,90.9682,90.7748,90.784,45097.0
2020-06-26 14:20:00,98.54,98.66,98.38,98.45,39885.0,90.7655,90.8761,90.6182,90.6826,39885.0
2020-06-26 14:30:00,98.44,98.51,98.22,98.26,18080.0,90.6734,90.7379,90.4708,90.5076,18080.0
2020-06-26 14:40:00,98.25,98.35,98.08,98.18,12231.0,90.4984,90.5905,90.3418,90.4339,12231.0
2020-06-26 14:50:00,98.17,98.4,98.17,98.33,22339.0,90.4247,90.6366,90.4247,90.5721,22339.0
2020-06-26 15:00:00,98.33,98.5,98.18,98.28,28639.0,90.5721,90.7287,90.4339,90.5261,28639.0
2020-06-26 15:10:00,98.26,98.49,98.22,98.25,117894.0,90.5076,90.7195,90.4708,90.4984,117894.0
2020-06-26 15:20:00,98.25,98.37,98.07,98.34,60554.0,90.4984,90.609,90.3326,90.5813,60554.0
2020-06-26 15:30:00,98.34,98.34,98.06,98.15,137101.0,90.5813,90.5813,90.3234,90.4063,137101.0
2020-06-26 15:40:00,98.12,98.73,98.09,98.44,105146.0,90.3787,90.9406,90.351,90.6734,105146.0
2020-06-26 15:50:00,98.45,98.53,98.35,98.42,187551.0,90.6826,90.7563,90.5905,90.655,187551.0
2020-06-29 09:30:00,99.17,99.56,98.72,98.72,40927.0,91.3458,91.7051,90.9313,90.9313,40927.0
2020-06-29 09:40:00,98.62,98.71,98.43,98.69,13348.0,90.8392,90.9221,90.6642,90.9037,13348.0
2020-06-29 09:50:00,98.74,99.09,98.6,99.09,8033.0,90.9498,91.2721,90.8208,91.2721,8033.0
2020-06-29 10:00:00,99.08,99.5,99.08,99.34,30057.0,91.2629,91.6498,91.2629,91.5024,30057.0
2020-06-29 10:10:00,99.41,99.68,99.21,99.64,22939.0,91.5669,91.8156,91.3827,91.7788,22939.0
2020-06-29 10:20:00,99.7,99.78,99.56,99.7,12161.0,91.834,91.9077,91.7051,91.834,12161.0
2020-06-29 10:30:00,99.72,100.09,99.69,100.05,48781.0,91.8524,92.1933,91.8248,92.1564,48781.0
2020-06-29 10:40:00,100.04,100.1,99.89,100.04,18882.0,92.1472,92.2025,92.009,92.1472,18882.0
2020-06-29 10:50:00,100.2,100.23,99.91,99.92,10585.0,92.2946,92.3222,92.0275,92.0367,10585.0
2020-06-29 11:00:00,99.95,100.04,99.84,99.92,10026.0,92.0643,92.1472,91.963,92.0367,10026.0
2020-06-29 11:10:00,99.92,99.92,99.68,99.68,8091.0,92.0367,92.0367,91.8156,91.8156,8091.0
2020-06-29 11:20:00,99.75,100.05,99.71,100.03,8467.0,91.8801,92.1564,91.8432,92.138,8467.0
2020-06-29 11:30:00,100.02,100.04,99.89,99.95,9382.0,92.1288,92.1472,92.009,92.0643,9382.0
2020-06-29 11:40:00,99.94,100.09,99.89,100.01,10870.0,92.0551,92.1933,92.009,92.1196,10870.0
2020-06-29 11:50:00,100.02,100.02,99.85,99.88,6066.0,92.1288,92.1288,91.9722,91.9998,6066.0
2020-06-29 12:00:00,99.86,100.03,99.86,99.92,2452.0,91.9814,92.138,91.9814,92.0367,2452.0
2020-06-29 12:10:00,99.9,100.21,99.89,100.21,6734.0,92.0182,92.3038,92.009,92.3038,6734.0
2020-06-29 12:20:00,100.2,100.26,100.16,100.21,16844.0,92.2946,92.3498,92.2577,92.3038,16844.0
2020-06-29 12:30:00,100.28,100.36,100.26,100.26,11443.0,92.3683,92.442,92.3498,92.3498,11443.0
2020-06-29 12:40:00,100.22,100.34,100.21,100.34,11452.0,92.313,92.4235,92.3038,92.4235,11452.0
2020-06-29 12:50:00,100.36,100.37,100.15,100.16,5777.0,92.442,92.4512,92.2485,92.2577,5777.0
2020-06-29 13:00:00,100.17,100.17,100.1,100.13,8700.0,92.2669,92.2669,92.2025,92.2301,8700.0
2020-06-29 13:10:00,100.14,100.24,100.14,100.24,10437.0,92.2393,92.3314,92.2393,92.3314,10437.0
2020-06-29 13:20:00,100.24,100.4,100.24,100.4,4580.0,92.3314,92.4788,92.3314,92.4788,4580.0
2020-06-29 13:30:00,100.39,100.5,100.29,100.49,9474.0,92.4696,92.5709,92.3775,92.5617,9474.0
2020-06-29 13:40:00,100.5,100.5,100.3,100.31,10623.0,92.5709,92.5709,92.3867,92.3959,10623.0
2020-06-29 13:50:00,100.31,100.31,100.19,100.19,12051.0,92.3959,92.3959,92.2854,92.2854,12051.0
2020-06-29 14:00:00,100.2,100.24,100.05,100.06,14190.0,92.2946,92.3314,92.1564,92.1656,14190.0
2020-06-29 14:10:00,100.09,100.21,100.09,100.14,4795.0,92.1933,92.3038,92.1933,92.2393,4795.0
2020-06-29 14:20:00,100.13,100.14,99.93,99.93,12063.0,92.2301,92.2393,92.0459,92.0459,12063.0
2020-06-29 14:30:00,99.93,100.0,99.91,99.98,16709.0,92.0459,92.1104,92.0275,92.0919,16709.0
2020-06-29 14:40:00,99.95,100.1,99.94,99.94,10006.0,92.0643,92.2025,92.0551,92.0551,10006.0
2020-06-29 14:50:00,99.93,100.01,99.88,100.01,6988.0,92.0459,92.1196,91.9998,92.1196,6988.0
2020-06-29 15:00:00,99.92,99.96,99.66,99.69,18495.0,92.0367,92.0735,91.7972,91.8248,18495.0
2020-06-29 15:10:00,99.71,99.87,99.62,99.87,180095.0,91.8432,91.9906,91.7603,91.9906,180095.0
2020-06-29 15:20:00,99.83,99.97,99.83,99.94,9542.0,91.9538,92.0827,91.9538,92.0551,9542.0
2020-06-29 15:30:00,99.94,100.17,99.94,100.01,20753.0,92.0551,92.2669,92.0551,92.1196,20753.0
2020-06-29 15:40:00,100.02,100.02,99.77,99.79,20916.0,92.1288,92.1288,91.8985,91.9169,20916.0
2020-06-29 15:50:00,99.79,100.43,99.79,100.41,17656.0,91.9169,92.5064,91.9169,92.488,17656.0
2020-06-30 09:30:00,100.3,100.73,100.2,100.67,36290.0,92.3867,92.7828,92.2946,92.7275,36290.0
2020-06-30 09:40:00,100.6,100.61,100.27,100.27,74004.0,92.663,92.6722,92.3591,92.3591,74004.0
2020-06-30 09:50:00,100.15,100.35,100.06,100.35,7538.0,92.2485,92.4327,92.1656,92.4327,7538.0
2020-06-30 10:00:00,100.43,100.66,100.33,100.62,10246.0,92.5064,92.7183,92.4143,92.6814,10246.0
2020-06-30 10:10:00,100.61,100.61,100.44,100.51,5222.0,92.6722,92.6722,92.5156,92.5801,5222.0
2020-06-30 10:20:00,100.6,100.77,100.51,100.62,29795.0,92.663,92.8196,92.5801,92.6814,29795.0
2020-06-30 10:30:00,100.67,100.7,100.49,100.5,9284.0,92.7275,92.7551,92.5617,92.5709,9284.0
2020-06-30 10:40:00,100.57,100.82,100.57,100.78,6803.0,92.6354,92.8657,92.6354,92.8288,6803.0
2020-06-30 10:50:00,100.83,101.17,100.8,101.17,17270.0,92.8749,93.188,92.8472,93.188,17270.0
2020-06-30 11:00:00,101.15,101.33,101.14,101.23,15406.0,93.1696,93.3354,93.1604,93.2433,15406.0
2020-06-30 11:10:00,101.24,101.37,101.15,101.37,23789.0,93.2525,93.3723,93.1696,93.3723,23789.0
2020-06-30 11:20:00,101.38,101.38,101.28,101.3,23670.0,93.3815,93.3815,93.2894,93.3078,23670.0
2020-06-30 11:30:00,101.27,101.3,101.07,101.13,17003.0,93.2802,93.3078,93.0959,93.1512,17003.0
2020-06-30 11:40:00,101.04,101.22,101.04,101.19,8122.0,93.0683,93.2341,93.0683,93.2065,8122.0
2020-06-30 11:50:00,101.16,101.29,101.16,101.29,3905.0,93.1788,93.2986,93.1788,93.2986,3905.0
2020-06-30 12:00:00,101.3,101.36,101.23,101.36,4040.0,93.3078,93.3631,93.2433,93.3631,4040.0
2020-06-30 12:10:00,101.41,101.53,101.4,101.5,5714.0,93.4091,93.5196,93.3999,93.492,5714.0
2020-06-30 12:20:00,101.49,101.5,101.36,101.42,9875.0,93.4828,93.492,93.3631,93.4183,9875.0
2020-06-30 12:30:00,101.38,101.41,101.22,101.39,25758.0,93.3815,93.4091,93.2341,93.3907,25758.0
2020-06-30 12:40:00,101.39,101.39,101.06,101.09,14252.0,93.3907,93.3907,93.0867,93.1144,14252.0
2020-06-30 12:50:00,101.12,101.18,101.05,101.05,7318.0,93.142,93.1973,93.0775,93.0775,7318.0
2020-06-30 13:00:00,101.06,101.1,100.94,101.0,9640.0,93.0867,93.1236,92.9762,93.0315,9640.0
2020-06-30 13:10:00,100.99,101.0,100.85,100.94,10892.0,93.0222,93.0315,92.8933,92.9762,10892.0
2020-06-30 13:20:00,100.97,101.08,100.94,101.08,7230.0,93.0038,93.1051,92.9762,93.1051,7230.0
2020-06-30 13:30:00,101.07,101.09,100.93,100.96,9813.0,93.0959,93.1144,92.967,92.9946,9813.0
2020-06-30 13:40:00,100.96,100.98,100.87,100.94,5264.0,92.9946,93.013,92.9117,92.9762,5264.0
2020-06-30 13:50:00,100.96,101.14,100.91,101.12,6350.0,92.9946,93.1604,92.9486,93.142,6350.0
2020-06-30 14:00:00,101.07,101.11,100.97,101.08,9263.0,93.0959,93.1328,93.0038,93.1051,9263.0
2020-06-30 14:10:00,101.11,101.13,101.0,101.12,10541.0,93.1328,93.1512,93.0315,93.142,10541.0
2020-06-30 14:20:00,101.09,101.29,101.07,101.29,45569.0,93.1144,93.2986,93.0959,93.2986,45569.0
2020-06-30 14:30:00,101.28,101.3,101.21,101.26,15251.0,93.2894,93.3078,93.2249,93.2709,15251.0
2020-06-30 14:40:00,101.26,101.38,101.25,101.35,16691.0,93.2709,93.3815,93.2617,93.3538,16691.0
2020-06-30 14:50:00,101.34,101.38,101.31,101.38,12779.0,93.3446,93.3815,93.317,93.3815,12779.0
2020-06-30 15:00:00,101.39,101.4,101.14,101.22,14883.0,93.3907,93.3999,93.1604,93.2341,14883.0
2020-06-30 15:10:00,101.2,101.44,101.18,101.43,15756.0,93.2157,93.4367,93.1973,93.4275,15756.0
2020-06-30 15:20:00,101.44,101.59,101.42,101.52,14443.0,93.4367,93.5749,93.4183,93.5104,14443.0
2020-06-30 15:30:00,101.5,101.79,101.48,101.65,28066.0,93.492,93.7591,93.4736,93.6302,28066.0
2020-06-30 15:40:00,101.7,101.82,101.59,101.72,28483.0,93.6762,93.7868,93.5749,93.6947,28483.0
2020-06-30 15:50:00,101.74,102.3,101.74,101.77,130083.0,93.7131,94.2289,93.7131,93.7407,130083.0
2020-07-01 09:30:00,102.04,102.71,102.0,102.56,88506.0,93.9894,94.6065,93.9526,94.4684,88506.0
2020-07-01 09:40:00,102.49,102.78,102.49,102.49,27259.0,94.4039,94.671,94.4039,94.4039,27259.0
2020-07-01 09:50:00,102.52,102.64,102.02,102.17,21696.0,94.4315,94.5421,93.971,94.1091,21696.0
2020-07-01 10:00:00,102.22,102.47,102.22,102.33,88792.0,94.1552,94.3855,94.1552,94.2565,88792.0
2020-07-01 10:10:00,102.46,102.63,102.39,102.4,6567.0,94.3763,94.5329,94.3118,94.321,6567.0
2020-07-01 10:20:00,102.48,102.48,102.26,102.29,5386.0,94.3947,94.3947,94.192,94.2197,5386.0
2020-07-01 10:30:00,102.37,102.48,102.09,102.14,33381.0,94.2934,94.3947,94.0355,94.0815,33381.0
2020-07-01 10:40:00,102.2,102.23,101.76,101.76,13682.0,94.1368,94.1644,93.7315,93.7315,13682.0
2020-07-01 10:50:00,101.75,101.98,101.74,101.98,22336.0,93.7223,93.9341,93.7131,93.9341,22336.0
2020-07-01 11:00:00,101.95,101.95,101.78,101.84,6176.0,93.9065,93.9065,93.7499,93.8052,6176.0
2020-07-01 11:10:00,101.86,101.86,101.5,101.5,9486.0,93.8236,93.8236,93.492,93.492,9486.0
2020-07-01 11:20:00,101.48,101.54,101.14,101.2,21818.0,93.4736,93.5289,93.1604,93.2157,21818.0
2020-07-01 11:30:00,101.22,101.42,101.2,101.37,50248.0,93.2341,93.4183,93.2157,93.3723,50248.0
2020-07-01 11:40:00,101.38,101.6,101.37,101.56,11668.0,93.3815,93.5841,93.3723,93.5473,11668.0
2020-07-01 11:50:00,101.6,101.68,101.57,101.63,7351.0,93.5841,93.6578,93.5565,93.6118,7351.0
2020-07-01 12:00:00,101.65,101.68,101.58,101.67,10571.0,93.6302,93.6578,93.5657,93.6486,10571.0
2020-07-01 12:10:00,101.65,101.94,101.65,101.92,8293.0,93.6302,93.8973,93.6302,93.8789,8293.0
2020-07-01 12:20:00,101.93,101.95,101.86,101.89,8215.0,93.8881,93.9065,93.8236,93.8512,8215.0
2020-07-01 12:30:00,101.88,102.0,101.81,101.99,10129.0,93.842,93.9526,93.7776,93.9433,10129.0
2020-07-01 12:40:00,101.99,102.0,101.7,101.82,40071.0,93.9433,93.9526,93.6762,93.7868,40071.0
2020-07-01 12:50:00,101.78,101.8,101.65,101.67,7718.0,93.7499,93.7683,93.6302,93.6486,7718.0
2020-07-01 13:00:00,101.68,101.69,101.61,101.61,4191.0,93.6578,93.667,93.5933,93.5933,4191.0
2020-07-01 13:10:00,101.62,101.71,101.61,101.64,16026.0,93.6025,93.6854,93.5933,93.621,16026.0
2020-07-01 13:20:00,101.65,101.8,101.6,101.74,10490.0,93.6302,93.7683,93.5841,93.7131,10490.0
2020-07-01 13:30:00,101.73,101.76,101.66,101.76,6897.0,93.7039,93.7315,93.6394,93.7315,6897.0
2020-07-01 13:40:00,101.74,101.75,101.48,101.53,32560.0,93.7131,93.7223,93.4736,93.5196,32560.0
2020-07-01 13:50:00,101.52,101.61,101.49,101.53,6906.0,93.5104,93.5933,93.4828,93.5196,6906.0
2020-07-01 14:00:00,101.6,101.79,101.6,101.74,8037.0,93.5841,93.7591,93.5841,93.7131,8037.0
2020-07-01 14:10:00,101.76,101.84,101.7,101.77,14210.0,93.7315,93.8052,93.6762,93.7407,14210.0
2020-07-01 14:20:00,101.75,101.75,101.64,101.68,8461.0,93.7223,93.7223,93.621,93.6578,8461.0
2020-07-01 14:30:00,101.7,101.75,101.54,101.58,19007.0,93.6762,93.7223,93.5289,93.5657,19007.0
2020-07-01 14:40:00,101.55,101.64,101.5,101.56,20019.0,93.5381,93.621,93.492,93.5473,20019.0
2020-07-01 14:50:00,101.56,101.74,101.56,101.7,45790.0,93.5473,93.7131,93.5473,93.6762,45790.0
2020-07-01 15:00:00,101.72,101.9,101.67,101.78,35561.0,93.6947,93.8605,93.6486,93.7499,35561.0
2020-07-01 15:10:00,101.77,101.82,101.7,101.8,24943.0,93.7407,93.7868,93.6762,93.7683,24943.0
2020-07-01 15:20:00,101.8,101.99,101.8,101.95,11488.0,93.7683,93.9433,93.7683,93.9065,11488.0
2020-07-01 15:30:00,101.92,101.99,101.84,101.89,9658.0,93.8789,93.9433,93.8052,93.8512,9658.0
2020-07-01 15:40:00,101.89,102.01,101.83,102.0,17546.0,93.8512,93.9618,93.796,93.9526,17546.0
2020-07-01 15:50:00,101.97,101.99,101.52,101.58,157034.0,93.9249,93.9433,93.5104,93.5657,157034.0
2020-07-02 09:30:00,103.16,103.71,103.13,103.47,46219.0,95.021,95.5276,94.9934,95.3066,46219.0
2020-07-02 09:40:00,103.45,103.75,103.36,103.72,31509.0,95.2882,95.5645,95.2053,95.5369,31509.0
2020-07-02 09:50:00,103.75,103.75,103.56,103.68,20602.0,95.5645,95.5645,95.3895,95.5,20602.0
2020-07-02 10:00:00,103.69,103.76,103.58,103.67,14398.0,95.5092,95.5737,95.4079,95.4908,14398.0
2020-07-02 10:10:00,103.57,103.57,103.42,103.44,9638.0,95.3987,95.3987,95.2605,95.2789,9638.0
2020-07-02 10:20:00,103.47,103.47,103.0,103.0,6018.0,95.3066,95.3066,94.8737,94.8737,6018.0
2020-07-02 10:30:00,102.92,103.1,102.9,103.08,6554.0,94.8,94.9658,94.7816,94.9474,6554.0
2020-07-02 10:40:00,103.15,103.17,102.85,102.86,8721.0,95.0118,95.0303,94.7355,94.7447,8721.0
2020-07-02 10:50:00,102.87,102.88,102.45,102.45,3755.0,94.7539,94.7631,94.3671,94.3671,3755.0
2020-07-02 11:00:00,102.36,102.51,102.22,102.41,13110.0,94.2842,94.4223,94.1552,94.3302,13110.0
2020-07-02 11:10:00,102.3,102.38,102.1,102.38,23525.0,94.2289,94.3026,94.0447,94.3026,23525.0
2020-07-02 11:20:00,102.37,102.65,102.34,102.57,15086.0,94.2934,94.5513,94.2657,94.4776,15086.0
2020-07-02 11:30:00,102.77,102.87,102.75,102.77,18308.0,94.6618,94.7539,94.6434,94.6618,18308.0
2020-07-02 11:40:00,102.74,102.93,102.74,102.93,14971.0,94.6342,94.8092,94.6342,94.8092,14971.0
2020-07-02 11:50:00,102.95,102.95,102.79,102.81,116996.0,94.8276,94.8276,94.6802,94.6987,116996.0
2020-07-02 12:00:00,102.81,102.82,102.56,102.64,4880.0,94.6987,94.7079,94.4684,94.5421,4880.0
2020-07-02 12:10:00,102.67,102.79,102.6,102.68,5021.0,94.5697,94.6802,94.5052,94.5789,5021.0
2020-07-02 12:20:00,102.67,102.71,102.64,102.71,856.0,94.5697,94.6065,94.5421,94.6065,856.0
2020-07-02 12:30:00,102.77,102.78,102.62,102.73,3678.0,94.6618,94.671,94.5236,94.625,3678.0
2020-07-02 12:40:00,102.73,102.74,102.64,102.72,14742.0,94.625,94.6342,94.5421,94.6158,14742.0
2020-07-02 12:50:00,102.75,102.81,102.66,102.73,8996.0,94.6434,94.6987,94.5605,94.625,8996.0
2020-07-02 13:00:00,102.77,102.77,102.68,102.7,8179.0,94.6618,94.6618,94.5789,94.5973,8179.0
2020-07-02 13:10:00,102.68,102.7,102.63,102.64,35983.0,94.5789,94.5973,94.5329,94.5421,35983.0
2020-07-02 13:20:00,102.62,102.67,102.61,102.63,7771.0,94.5236,94.5697,94.5144,94.5329,7771.0
2020-07-02 13:30:00,102.65,102.69,102.62,102.68,4108.0,94.5513,94.5881,94.5236,94.5789,4108.0
2020-07-02 13:40:00,102.73,102.91,102.68,102.91,90294.0,94.625,94.7908,94.5789,94.7908,90294.0
2020-07-02 13:50:00,102.9,102.94,102.76,102.76,43865.0,94.7816,94.8184,94.6526,94.6526,43865.0
2020-07-02 14:00:00,102.79,102.84,102.68,102.71,4449.0,94.6802,94.7263,94.5789,94.6065,4449.0
2020-07-02 14:10:00,102.69,102.75,102.67,102.72,6415.0,94.5881,94.6434,94.5697,94.6158,6415.0
2020-07-02 14:20:00,102.72,102.87,102.68,102.85,12593.0,94.6158,94.7539,94.5789,94.7355,12593.0
2020-07-02 14:30:00,102.86,103.0,102.85,102.99,5301.0,94.7447,94.8737,94.7355,94.8645,5301.0
2020-07-02 14:40:00,103.02,103.02,102.9,102.92,9075.0,94.8921,94.8921,94.7816,94.8,9075.0
2020-07-02 14:50:00,102.92,103.0,102.86,102.89,10505.0,94.8,94.8737,94.7447,94.7723,10505.0
2020-07-02 15:00:00,102.82,102.92,102.73,102.74,8377.0,94.7079,94.8,94.625,94.6342,8377.0
2020-07-02 15:10:00,102.75,102.77,102.62,102.67,10741.0,94.6434,94.6618,94.5236,94.5697,10741.0
2020-07-02 15:20:00,102.66,102.73,102.63,102.64,9223.0,94.5605,94.625,94.5329,94.5421,9223.0
2020-07-02 15:30:00,102.63,102.65,102.53,102.53,13026.0,94.5329,94.5513,94.4407,94.4407,13026.0
2020-07-02 15:40:00,102.55,102.56,102.3,102.39,16368.0,94.4592,94.4684,94.2289,94.3118,16368.0
2020-07-02 15:50:00,102.26,102.26,102.02,102.25,45552.0,94.192,94.192,93.971,94.1828,45552.0
2020-07-06 09:30:00,103.78,104.05,103.65,103.75,50468.0,95.5921,95.8408,95.4724,95.5645,50468.0
2020-07-06 09:40:00,103.78,104.09,103.73,104.04,31482.0,95.5921,95.8777,95.5461,95.8316,31482.0
2020-07-06 09:50:00,104.1,104.18,103.97,103.99,15915.0,95.8869,95.9606,95.7671,95.7856,15915.0
2020-07-06 10:00:00,104.02,104.27,103.53,103.53,15275.0,95.8132,96.0435,95.3618,95.3618,15275.0
2020-07-06 10:10:00,103.59,103.6,103.29,103.39,26269.0,95.4171,95.4263,95.1408,95.2329,26269.0
2020-07-06 10:20:00,103.35,103.37,103.08,103.26,12489.0,95.1961,95.2145,94.9474,95.1132,12489.0
2020-07-06 10:30:00,103.2,103.33,103.13,103.32,35546.0,95.0579,95.1776,94.9934,95.1684,35546.0
2020-07-06 10:40:00,103.35,103.47,103.22,103.45,7482.0,95.1961,95.3066,95.0763,95.2882,7482.0
2020-07-06 10:50:00,103.46,103.55,103.43,103.46,7403.0,95.2974,95.3803,95.2697,95.2974,7403.0
2020-07-06 11:00:00,103.45,103.46,103.38,103.38,12267.0,95.2882,95.2974,95.2237,95.2237,12267.0
2020-07-06 11:10:00,103.34,103.4,103.31,103.4,12309.0,95.1868,95.2421,95.1592,95.2421,12309.0
2020-07-06 11:20:00,103.43,103.43,103.3,103.33,11071.0,95.2697,95.2697,95.15,95.1776,11071.0
2020-07-06 11:30:00,103.27,103.36,103.23,103.32,8226.0,95.1224,95.2053,95.0855,95.1684,8226.0
2020-07-06 11:40:00,103.28,103.3,103.22,103.29,4840.0,95.1316,95.15,95.0763,95.1408,4840.0
2020-07-06 11:50:00,103.25,103.27,103.0,103.01,7082.0,95.1039,95.1224,94.8737,94.8829,7082.0
2020-07-06 12:00:00,102.99,103.03,102.98,103.0,3950.0,94.8645,94.9013,94.8552,94.8737,3950.0
2020-07-06 12:10:00,103.0,103.11,102.99,103.02,7156.0,94.8737,94.975,94.8645,94.8921,7156.0
2020-07-06 12:20:00,103.02,103.14,102.97,103.12,26786.0,94.8921,95.0026,94.846,94.9842,26786.0
2020-07-06 12:30:00,103.1,103.11,103.04,103.05,3311.0,94.9658,94.975,94.9105,94.9197,3311.0
2020-07-06 12:40:00,103.07,103.08,103.03,103.08,1241.0,94.9381,94.9474,94.9013,94.9474,1241.0
2020-07-06 12:50:00,103.06,103.11,103.03,103.1,7862.0,94.9289,94.975,94.9013,94.9658,7862.0
2020-07-06 13:00:00,103.14,103.15,103.0,103.01,6562.0,95.0026,95.0118,94.8737,94.8829,6562.0
2020-07-06 13:10:00,103.09,103.12,103.07,103.07,5186.0,94.9566,94.9842,94.9381,94.9381,5186.0
2020-07-06 13:20:00,103.11,103.18,103.09,103.18,8670.0,94.975,95.0395,94.9566,95.0395,8670.0
2020-07-06 13:30:00,103.2,103.25,103.19,103.22,24963.0,95.0579,95.1039,95.0487,95.0763,24963.0
2020-07-06 13:40:00,103.2,103.25,103.18,103.25,10581.0,95.0579,95.1039,95.0395,95.1039,10581.0
2020-07-06 13:50:00,103.27,103.34,103.25,103.33,11301.0,95.1224,95.1868,95.1039,95.1776,11301.0
2020-07-06 14:00:00,103.33,103.33,103.13,103.2,23166.0,95.1776,95.1776,94.9934,95.0579,23166.0
2020-07-06 14:10:00,103.2,103.25,102.99,102.99,35893.0,95.0579,95.1039,94.8645,94.8645,35893.0
2020-07-06 14:20:00,102.99,103.06,102.96,103.06,23722.0,94.8645,94.9289,94.8368,94.9289,23722.0
2020-07-06 14:30:00,103.04,103.16,103.02,103.12,6324.0,94.9105,95.021,94.8921,94.9842,6324.0
2020-07-06 14:40:00,103.09,103.09,102.97,103.01,3656.0,94.9566,94.9566,94.846,94.8829,3656.0
2020-07-06 14:50:00,103.01,103.14,103.01,103.06,12139.0,94.8829,95.0026,94.8829,94.9289,12139.0
2020-07-06 15:00:00,103.04,103.19,103.0,103.16,18808.0,94.9105,95.0487,94.8737,95.021,18808.0
2020-07-06 15:10:00,103.15,103.21,103.02,103.08,11100.0,95.0118,95.0671,94.8921,94.9474,11100.0
2020-07-06 15:20:00,103.06,103.15,103.06,103.13,9618.0,94.9289,95.0118,94.9289,94.9934,9618.0
2020-07-06 15:30:00,103.14,103.2,103.0,103.16,11268.0,95.0026,95.0579,94.8737,95.021,11268.0
2020-07-06 15:40:00,103.16,103.36,103.15,103.36,10607.0,95.021,95.2053,95.0118,95.2053,10607.0
2020-07-06 15:50:00,103.43,103.46,103.26,103.38,136345.0,95.2697,95.2974,95.1132,95.2237,136345.0
2020-07-07 09:30:00,102.56,102.68,102.3,102.44,30385.0,94.4684,94.5789,94.2289,94.3578,30385.0
2020-07-07 09:40:00,102.43,102.59,102.38,102.43,21114.0,94.3486,94.496,94.3026,94.3486,21114.0
2020-07-07 09:50:00,102.36,102.5,102.33,102.45,7346.0,94.2842,94.4131,94.2565,94.3671,7346.0
2020-07-07 10:00:00,102.46,102.72,102.46,102.58,11337.0,94.3763,94.6158,94.3763,94.4868,11337.0
2020-07-07 10:10:00,102.6,102.78,102.6,102.66,13246.0,94.5052,94.671,94.5052,94.5605,13246.0
2020-07-07 10:20:00,102.67,102.67,102.54,102.59,10354.0,94.5697,94.5697,94.45,94.496,10354.0
2020-07-07 10:30:00,102.6,102.62,102.46,102.5,7660.0,94.5052,94.5236,94.3763,94.4131,7660.0
2020-07-07 10:40:00,102.47,102.48,102.27,102.36,6031.0,94.3855,94.3947,94.2013,94.2842,6031.0
2020-07-07 10:50:00,102.37,102.61,102.37,102.61,4473.0,94.2934,94.5144,94.2934,94.5144,4473.0
2020-07-07 11:00:00,102.62,102.65,102.55,102.63,8242.0,94.5236,94.5513,94.4592,94.5329,8242.0
2020-07-07 11:10:00,102.6,102.88,102.6,102.83,20008.0,94.5052,94.7631,94.5052,94.7171,20008.0
2020-07-07 11:20:00,102.83,102.87,102.79,102.79,8179.0,94.7171,94.7539,94.6802,94.6802,8179.0
2020-07-07 11:30:00,102.81,102.81,102.63,102.64,4697.0,94.6987,94.6987,94.5329,94.5421,4697.0
2020-07-07 11:40:00,102.66,102.72,102.59,102.72,3843.0,94.5605,94.6158,94.496,94.6158,3843.0
2020-07-07 11:50:00,102.68,102.75,102.56,102.6,8749.0,94.5789,94.6434,94.4684,94.5052,8749.0
2020-07-07 12:00:00,102.61,102.66,102.57,102.59,10246.0,94.5144,94.5605,94.4776,94.496,10246.0
2020-07-07 12:10:00,102.59,102.62,102.57,102.61,6133.0,94.496,94.5236,94.4776,94.5144,6133.0
2020-07-07 12:20:00,102.59,102.6,102.51,102.57,5165.0,94.496,94.5052,94.4223,94.4776,5165.0
2020-07-07 12:30:00,102.52,102.56,102.44,102.44,10302.0,94.4315,94.4684,94.3578,94.3578,10302.0
2020-07-07 12:40:00,102.4,102.45,102.37,102.44,18253.0,94.321,94.3671,94.2934,94.3578,18253.0
2020-07-07 12:50:00,102.43,102.47,102.36,102.45,5433.0,94.3486,94.3855,94.2842,94.3671,5433.0
2020-07-07 13:00:00,102.45,102.53,102.38,102.42,5190.0,94.3671,94.4407,94.3026,94.3394,5190.0
2020-07-07 13:10:00,102.42,102.47,102.4,102.47,5885.0,94.3394,94.3855,94.321,94.3855,5885.0
2020-07-07 13:20:00,102.44,102.54,102.43,102.52,8996.0,94.3578,94.45,94.3486,94.4315,8996.0
2020-07-07 13:30:00,102.5,102.5,102.44,102.48,4579.0,94.4131,94.4131,94.3578,94.3947,4579.0
2020-07-07 13:40:00,102.47,102.56,102.45,102.51,19415.0,94.3855,94.4684,94.3671,94.4223,19415.0
2020-07-07 13:50:00,102.52,102.61,102.5,102.59,14202.0,94.4315,94.5144,94.4131,94.496,14202.0
2020-07-07 14:00:00,102.57,102.59,102.45,102.45,7765.0,94.4776,94.496,94.3671,94.3671,7765.0
2020-07-07 14:10:00,102.46,102.53,102.44,102.46,5873.0,94.3763,94.4407,94.3578,94.3763,5873.0
2020-07-07 14:20:00,102.45,102.47,102.37,102.39,8728.0,94.3671,94.3855,94.2934,94.3118,8728.0
2020-07-07 14:30:00,102.34,102.36,102.16,102.16,23165.0,94.2657,94.2842,94.0999,94.0999,23165.0
2020-07-07 14:40:00,102.2,102.28,102.19,102.21,4020.0,94.1368,94.2105,94.1276,94.146,4020.0
2020-07-07 14:50:00,102.2,102.23,102.15,102.19,13176.0,94.1368,94.1644,94.0907,94.1276,13176.0
2020-07-07 15:00:00,102.24,102.24,102.08,102.12,14843.0,94.1736,94.1736,94.0262,94.0631,14843.0
2020-07-07 15:10:00,102.12,102.16,102.02,102.05,37375.0,94.0631,94.0999,93.971,93.9986,37375.0
2020-07-07 15:20:00,102.09,102.17,101.98,102.07,8720.0,94.0355,94.1091,93.9341,94.017,8720.0
2020-07-07 15:30:00,102.1,102.1,101.89,101.92,14572.0,94.0447,94.0447,93.8512,93.8789,14572.0
2020-07-07 15:40:00,101.91,101.95,101.74,101.78,48307.0,93.8697,93.9065,93.7131,93.7499,48307.0
2020-07-07 15:50:00,101.78,101.79,101.57,101.73,41954.0,93.7499,93.7591,93.5565,93.7039,41954.0
2020-07-08 09:30:00,101.83,101.97,101.59,101.85,20150.0,93.796,93.9249,93.5749,93.8144,20150.0
2020-07-08 09:40:00,101.83,102.13,101.83,102.13,116742.0,93.796,94.0723,93.796,94.0723,116742.0
2020-07-08 09:50:00,102.09,102.22,102.06,102.2,12617.0,94.0355,94.1552,94.0078,94.1368,12617.0
2020-07-08 10:00:00,102.21,102.33,102.16,102.23,8791.0,94.146,94.2565,94.0999,94.1644,8791.0
2020-07-08 10:10:00,102.23,102.28,101.98,102.0,17086.0,94.1644,94.2105,93.9341,93.9526,17086.0
2020-07-08 10:20:00,102.0,102.01,101.83,101.86,29310.0,93.9526,93.9618,93.796,93.8236,29310.0
2020-07-08 10:30:00,101.88,101.99,101.84,101.95,21114.0,93.842,93.9433,93.8052,93.9065,21114.0
2020-07-08 10:40:00,101.96,102.02,101.78,101.86,6250.0,93.9157,93.971,93.7499,93.8236,6250.0
2020-07-08 10:50:00,101.82,101.87,101.78,101.81,4610.0,93.7868,93.8328,93.7499,93.7776,4610.0
2020-07-08 11:00:00,101.83,101.83,101.35,101.45,235953.0,93.796,93.796,93.3538,93.446,235953.0
2020-07-08 11:10:00,101.45,101.53,101.21,101.21,80123.0,93.446,93.5196,93.2249,93.2249,80123.0
2020-07-08 11:20:00,101.24,101.29,101.0,101.19,76943.0,93.2525,93.2986,93.0315,93.2065,76943.0
2020-07-08 11:30:00,101.25,101.35,101.24,101.34,66325.0,93.2617,93.3538,93.2525,93.3446,66325.0
2020-07-08 11:40:00,101.34,101.47,101.29,101.37,32289.0,93.3446,93.4644,93.2986,93.3723,32289.0
2020-07-08 11:50:00,101.34,101.47,101.29,101.39,6952.0,93.3446,93.4644,93.2986,93.3907,6952.0
2020-07-08 12:00:00,101.41,101.41,101.29,101.35,3373.0,93.4091,93.4091,93.2986,93.3538,3373.0
2020-07-08 12:10:00,101.35,101.56,101.35,101.56,15868.0,93.3538,93.5473,93.3538,93.5473,15868.0
2020-07-08 12:20:00,101.53,101.56,101.48,101.56,10290.0,93.5196,93.5473,93.4736,93.5473,10290.0
2020-07-08 12:30:00,101.56,101.6,101.46,101.48,7263.0,93.5473,93.5841,93.4552,93.4736,7263.0
2020-07-08 12:40:00,101.5,101.51,101.38,101.47,7984.0,93.492,93.5012,93.3815,93.4644,7984.0
2020-07-08 12:50:00,101.43,101.59,101.4,101.58,11014.0,93.4275,93.5749,93.3999,93.5657,11014.0
2020-07-08 13:00:00,101.53,101.56,101.5,101.51,28087.0,93.5196,93.5473,93.492,93.5012,28087.0
2020-07-08 13:10:00,101.45,101.47,101.34,101.34,14004.0,93.446,93.4644,93.3446,93.3446,14004.0
2020-07-08 13:20:00,101.31,101.33,101.12,101.18,9372.0,93.317,93.3354,93.142,93.1973,9372.0
2020-07-08 13:30:00,101.19,101.32,101.19,101.3,23700.0,93.2065,93.3262,93.2065,93.3078,23700.0
2020-07-08 13:40:00,101.32,101.34,101.27,101.31,4915.0,93.3262,93.3446,93.2802,93.317,4915.0
2020-07-08 13:50:00,101.33,101.38,101.22,101.25,40670.0,93.3354,93.3815,93.2341,93.2617,40670.0
2020-07-08 14:00:00,101.26,101.4,101.22,101.28,27119.0,93.2709,93.3999,93.2341,93.2894,27119.0
2020-07-08 14:10:00,101.3,101.38,101.27,101.38,10949.0,93.3078,93.3815,93.2802,93.3815,10949.0
2020-07-08 14:20:00,101.36,101.54,101.35,101.44,47287.0,93.3631,93.5289,93.3538,93.4367,47287.0
2020-07-08 14:30:00,101.33,101.38,101.29,101.32,6475.0,93.3354,93.3815,93.2986,93.3262,6475.0
2020-07-08 14:40:00,101.24,101.27,101.2,101.27,4864.0,93.2525,93.2802,93.2157,93.2802,4864.0
2020-07-08 14:50:00,101.32,101.47,101.24,101.42,21931.0,93.3262,93.4644,93.2525,93.4183,21931.0
2020-07-08 15:00:00,101.43,101.55,101.41,101.54,20888.0,93.4275,93.5381,93.4091,93.5289,20888.0
2020-07-08 15:10:00,101.55,101.76,101.55,101.75,33162.0,93.5381,93.7315,93.5381,93.7223,33162.0
2020-07-08 15:20:00,101.76,102.03,101.76,101.88,35934.0,93.7315,93.9802,93.7315,93.842,35934.0
2020-07-08 15:30:00,101.88,102.01,101.87,101.89,13598.0,93.842,93.9618,93.8328,93.8512,13598.0
2020-07-08 15:40:00,101.9,101.95,101.85,101.89,21584.0,93.8605,93.9065,93.8144,93.8512,21584.0
2020-07-08 15:50:00,101.9,102.04,101.8,101.99,156972.0,93.8605,93.9894,93.7683,93.9433,156972.0
2020-07-09 09:30:00,101.99,102.05,101.39,101.39,32663.0,93.9433,93.9986,93.3907,93.3907,32663.0
2020-07-09 09:40:00,101.4,101.48,101.12,101.13,31964.0,93.3999,93.4736,93.142,93.1512,31964.0
2020-07-09 09:50:00,101.19,101.27,101.06,101.18,13091.0,93.2065,93.2802,93.0867,93.1973,13091.0
2020-07-09 10:00:00,101.35,101.43,101.33,101.34,7151.0,93.3538,93.4275,93.3354,93.3446,7151.0
2020-07-09 10:10:00,101.27,101.27,100.8,100.83,44170.0,93.2802,93.2802,92.8472,92.8749,44170.0
2020-07-09 10:20:00,100.73,101.01,100.73,100.9,17700.0,92.7828,93.0407,92.7828,92.9393,17700.0
2020-07-09 10:30:00,100.89,101.0,100.56,100.59,6435.0,92.9301,93.0315,92.6262,92.6538,6435.0
2020-07-09 10:40:00,100.57,100.58,100.24,100.33,56174.0,92.6354,92.6446,92.3314,92.4143,56174.0
2020-07-09 10:50:00,100.17,100.36,99.8,99.83,33834.0,92.2669,92.442,91.9261,91.9538,33834.0
2020-07-09 11:00:00,99.82,100.03,99.56,100.03,148134.0,91.9446,92.138,91.7051,92.138,148134.0
2020-07-09 11:10:00,100.03,100.03,99.46,99.46,27197.0,92.138,92.138,91.613,91.613,27197.0
2020-07-09 11:20:00,99.42,99.79,99.4,99.79,139405.0,91.5761,91.9169,91.5577,91.9169,139405.0
2020-07-09 11:30:00,99.83,99.92,99.71,99.78,29915.0,91.9538,92.0367,91.8432,91.9077,29915.0
2020-07-09 11:40:00,99.81,99.84,99.48,99.81,6908.0,91.9353,91.963,91.6314,91.9353,6908.0
2020-07-09 11:50:00,99.77,99.97,99.75,99.91,13059.0,91.8985,92.0827,91.8801,92.0275,13059.0
2020-07-09 12:00:00,99.96,100.36,99.96,100.25,20329.0,92.0735,92.442,92.0735,92.3406,20329.0
2020-07-09 12:10:00,100.28,100.28,100.15,100.21,7314.0,92.3683,92.3683,92.2485,92.3038,7314.0
2020-07-09 12:20:00,100.2,100.27,100.12,100.14,7217.0,92.2946,92.3591,92.2209,92.2393,7217.0
2020-07-09 12:30:00,100.13,100.19,100.04,100.07,6973.0,92.2301,92.2854,92.1472,92.1748,6973.0
2020-07-09 12:40:00,100.1,100.25,100.08,100.24,7172.0,92.2025,92.3406,92.184,92.3314,7172.0
2020-07-09 12:50:00,100.22,100.27,100.12,100.27,11496.0,92.313,92.3591,92.2209,92.3591,11496.0
2020-07-09 13:00:00,100.23,100.49,100.21,100.49,57709.0,92.3222,92.5617,92.3038,92.5617,57709.0
2020-07-09 13:10:00,100.5,100.63,100.49,100.55,12270.0,92.5709,92.6906,92.5617,92.617,12270.0
2020-07-09 13:20:00,100.56,100.56,100.4,100.45,10431.0,92.6262,92.6262,92.4788,92.5249,10431.0
2020-07-09 13:30:00,100.5,100.53,100.45,100.53,9500.0,92.5709,92.5985,92.5249,92.5985,9500.0
2020-07-09 13:40:00,100.54,100.64,100.39,100.43,18441.0,92.6077,92.6999,92.4696,92.5064,18441.0
2020-07-09 13:50:00,100.4,100.4,100.27,100.3,16088.0,92.4788,92.4788,92.3591,92.3867,16088.0
2020-07-09 14:00:00,100.27,100.56,100.24,100.5,30312.0,92.3591,92.6262,92.3314,92.5709,30312.0
2020-07-09 14:10:00,100.51,100.74,100.5,100.72,15529.0,92.5801,92.792,92.5709,92.7735,15529.0
2020-07-09 14:20:00,100.71,100.71,100.57,100.65,12483.0,92.7643,92.7643,92.6354,92.7091,12483.0
2020-07-09 14:30:00,100.66,100.66,100.54,100.59,7526.0,92.7183,92.7183,92.6077,92.6538,7526.0
2020-07-09 14:40:00,100.59,100.66,100.49,100.62,1137816.0,92.6538,92.7183,92.5617,92.6814,1137816.0
2020-07-09 14:50:00,100.62,100.73,100.57,100.69,59237.0,92.6814,92.7828,92.6354,92.7459,59237.0
2020-07-09 15:00:00,100.67,100.78,100.62,100.66,72660.0,92.7275,92.8288,92.6814,92.7183,72660.0
2020-07-09 15:10:00,100.67,100.86,100.59,100.68,63025.0,92.7275,92.9025,92.6538,92.7367,63025.0
2020-07-09 15:20:00,100.67,100.67,100.33,100.38,75011.0,92.7275,92.7275,92.4143,92.4604,75011.0
2020-07-09 15:30:00,100.34,100.38,100.15,100.3,266856.0,92.4235,92.4604,92.2485,92.3867,266856.0
2020-07-09 15:40:00,100.31,100.68,100.17,100.58,2329379.0,92.3959,92.7367,92.2669,92.6446,2329379.0
2020-07-09 15:50:00,100.55,100.55,100.28,100.4,238028.0,92.617,92.617,92.3683,92.4788,238028.0
2020-07-10 09:30:00,100.3,100.83,100.28,100.83,75751.0,92.3867,92.8749,92.3683,92.8749,75751.0
2020-07-10 09:40:00,100.95,101.26,100.84,101.06,24401.0,92.9854,93.2709,92.8841,93.0867,24401.0
2020-07-10 09:50:00,100.97,100.97,100.58,100.82,14001.0,93.0038,93.0038,92.6446,92.8657,14001.0
2020-07-10 10:00:00,100.62,100.62,100.35,100.58,20234.0,92.6814,92.6814,92.4327,92.6446,20234.0
2020-07-10 10:10:00,100.59,100.97,100.58,100.71,68963.0,92.6538,93.0038,92.6446,92.7643,68963.0
2020-07-10 10:20:00,100.71,100.92,100.57,100.85,19457.0,92.7643,92.9578,92.6354,92.8933,19457.0
2020-07-10 10:30:00,100.84,101.1,100.83,101.0,83250.0,92.8841,93.1236,92.8749,93.0315,83250.0
2020-07-10 10:40:00,101.01,101.38,101.01,101.24,47693.0,93.0407,93.3815,93.0407,93.2525,47693.0
2020-07-10 10:50:00,101.25,101.28,101.09,101.16,12899.0,93.2617,93.2894,93.1144,93.1788,12899.0
2020-07-10 11:00:00,101.19,101.2,100.95,101.19,12549.0,93.2065,93.2157,92.9854,93.2065,12549.0
2020-07-10 11:10:00,101.24,101.28,101.13,101.16,16271.0,93.2525,93.2894,93.1512,93.1788,16271.0
2020-07-10 11:20:00,101.21,101.3,101.13,101.25,9655.0,93.2249,93.3078,93.1512,93.2617,9655.0
2020-07-10 11:30:00,101.24,101.29,101.09,101.21,15091.0,93.2525,93.2986,93.1144,93.2249,15091.0
2020-07-10 11:40:00,101.24,101.41,101.24,101.34,48660.0,93.2525,93.4091,93.2525,93.3446,48660.0
2020-07-10 11:50:00,101.36,101.48,101.33,101.46,39939.0,93.3631,93.4736,93.3354,93.4552,39939.0
2020-07-10 12:00:00,101.35,101.6,101.35,101.6,18835.0,93.3538,93.5841,93.3538,93.5841,18835.0
2020-07-10 12:10:00,101.57,101.64,101.38,101.4,12266.0,93.5565,93.621,93.3815,93.3999,12266.0
2020-07-10 12:20:00,101.4,101.44,101.29,101.29,16095.0,93.3999,93.4367,93.2986,93.2986,16095.0
2020-07-10 12:30:00,101.28,101.34,101.25,101.31,9447.0,93.2894,93.3446,93.2617,93.317,9447.0
2020-07-10 12:40:00,101.29,101.43,101.22,101.42,11813.0,93.2986,93.4275,93.2341,93.4183,11813.0
2020-07-10 12:50:00,101.43,101.56,101.42,101.55,13257.0,93.4275,93.5473,93.4183,93.5381,13257.0
2020-07-10 13:00:00,101.47,101.52,101.47,101.52,8560.0,93.4644,93.5104,93.4644,93.5104,8560.0
2020-07-10 13:10:00,101.5,101.51,101.34,101.35,14205.0,93.492,93.5012,93.3446,93.3538,14205.0
2020-07-10 13:20:00,101.37,101.46,101.34,101.44,15902.0,93.3723,93.4552,93.3446,93.4367,15902.0
2020-07-10 13:30:00,101.44,101.5,101.41,101.5,20960.0,93.4367,93.492,93.4091,93.492,20960.0
2020-07-10 13:40:00,101.53,101.7,101.53,101.7,18429.0,93.5196,93.6762,93.5196,93.6762,18429.0
2020-07-10 13:50:00,101.69,101.77,101.69,101.73,42496.0,93.667,93.7407,93.667,93.7039,42496.0
2020-07-10 14:00:00,101.73,101.79,101.71,101.79,80929.0,93.7039,93.7591,93.6854,93.7591,80929.0
2020-07-10 14:10:00,101.76,101.77,101.61,101.64,86642.0,93.7315,93.7407,93.5933,93.621,86642.0
2020-07-10 14:20:00,101.63,101.64,101.57,101.63,35250.0,93.6118,93.621,93.5565,93.6118,35250.0
2020-07-10 14:30:00,101.64,101.72,101.62,101.71,14136.0,93.621,93.6947,93.6025,93.6854,14136.0
2020-07-10 14:40:00,101.7,101.74,101.65,101.7,18325.0,93.6762,93.7131,93.6302,93.6762,18325.0
2020-07-10 14:50:00,101.7,101.74,101.61,101.61,44177.0,93.6762,93.7131,93.5933,93.5933,44177.0
2020-07-10 15:00:00,101.6,101.68,101.5,101.63,21245.0,93.5841,93.6578,93.492,93.6118,21245.0
2020-07-10 15:10:00,101.65,101.92,101.63,101.92,680666.0,93.6302,93.8789,93.6118,93.8789,680666.0
2020-07-10 15:20:00,101.91,101.95,101.87,101.9,911913.0,93.8697,93.9065,93.8328,93.8605,911913.0
2020-07-10 15:30:00,101.89,102.05,101.82,101.87,50004.0,93.8512,93.9986,93.7868,93.8328,50004.0
2020-07-10 15:40:00,101.91,102.02,101.77,102.02,245425.0,93.8697,93.971,93.7407,93.971,245425.0
2020-07-10 15:50:00,102.03,102.09,101.94,102.08,849147.0,93.9802,94.0355,93.8973,94.0262,849147.0
2020-07-13 09:30:00,102.67,102.89,102.42,102.44,114491.0,94.5697,94.7723,94.3394,94.3578,114491.0
2020-07-13 09:40:00,102.43,102.54,102.13,102.32,466794.0,94.3486,94.45,94.0723,94.2473,466794.0
2020-07-13 09:50:00,102.3,102.44,102.12,102.12,68969.0,94.2289,94.3578,94.0631,94.0631,68969.0
2020-07-13 10:00:00,102.15,102.38,101.98,102.37,72419.0,94.0907,94.3026,93.9341,94.2934,72419.0
2020-07-13 10:10:00,102.41,102.63,102.35,102.63,56351.0,94.3302,94.5329,94.2749,94.5329,56351.0
2020-07-13 10:20:00,102.63,102.81,102.63,102.81,123340.0,94.5329,94.6987,94.5329,94.6987,123340.0
2020-07-13 10:30:00,102.81,102.88,102.64,102.64,48383.0,94.6987,94.7631,94.5421,94.5421,48383.0
2020-07-13 10:40:00,102.65,102.75,102.44,102.75,25589.0,94.5513,94.6434,94.3578,94.6434,25589.0
2020-07-13 10:50:00,102.69,102.88,102.58,102.86,37979.0,94.5881,94.7631,94.4868,94.7447,37979.0
2020-07-13 11:00:00,102.88,103.01,102.79,102.94,98746.0,94.7631,94.8829,94.6802,94.8184,98746.0
2020-07-13 11:10:00,102.94,102.97,102.82,102.87,73663.0,94.8184,94.846,94.7079,94.7539,73663.0
2020-07-13 11:20:00,102.9,103.06,102.84,103.01,40304.0,94.7816,94.9289,94.7263,94.8829,40304.0
2020-07-13 11:30:00,103.03,103.08,102.87,102.91,27090.0,94.9013,94.9474,94.7539,94.7908,27090.0
2020-07-13 11:40:00,102.95,102.98,102.81,102.88,35619.0,94.8276,94.8552,94.6987,94.7631,35619.0
2020-07-13 11:50:00,102.89,102.95,102.85,102.9,28678.0,94.7723,94.8276,94.7355,94.7816,28678.0
2020-07-13 12:00:00,102.89,103.03,102.89,102.95,32396.0,94.7723,94.9013,94.7723,94.8276,32396.0
2020-07-13 12:10:00,102.94,102.94,102.85,102.89,24197.0,94.8184,94.8184,94.7355,94.7723,24197.0
2020-07-13 12:20:00,102.9,102.95,102.87,102.91,24134.0,94.7816,94.8276,94.7539,94.7908,24134.0
2020-07-13 12:30:00,102.94,103.12,102.91,103.11,35695.0,94.8184,94.9842,94.7908,94.975,35695.0
2020-07-13 12:40:00,103.12,103.17,103.09,103.13,27780.0,94.9842,95.0303,94.9566,94.9934,27780.0
2020-07-13 12:50:00,103.16,103.29,103.13,103.29,52116.0,95.021,95.1408,94.9934,95.1408,52116.0
2020-07-13 13:00:00,103.3,103.33,103.22,103.27,49011.0,95.15,95.1776,95.0763,95.1224,49011.0
2020-07-13 13:10:00,103.29,103.58,103.29,103.54,11718.0,95.1408,95.4079,95.1408,95.3711,11718.0
2020-07-13 13:20:00,103.55,103.58,103.41,103.45,45193.0,95.3803,95.4079,95.2513,95.2882,45193.0
2020-07-13 13:30:00,103.47,103.69,103.47,103.65,21203.0,95.3066,95.5092,95.3066,95.4724,21203.0
2020-07-13 13:40:00,103.63,103.74,103.61,103.62,40266.0,95.454,95.5553,95.4355,95.4447,40266.0
2020-07-13 13:50:00,103.63,103.68,103.59,103.59,16895.0,95.454,95.5,95.4171,95.4171,16895.0
2020-07-13 14:00:00,103.59,103.63,103.23,103.25,76144.0,95.4171,95.454,95.0855,95.1039,76144.0
2020-07-13 14:10:00,103.27,103.35,103.13,103.3,49205.0,95.1224,95.1961,94.9934,95.15,49205.0
2020-07-13 14:20:00,103.28,103.31,103.01,103.03,31764.0,95.1316,95.1592,94.8829,94.9013,31764.0
2020-07-13 14:30:00,103.07,103.07,102.9,103.03,30063.0,94.9381,94.9381,94.7816,94.9013,30063.0
2020-07-13 14:40:00,103.01,103.24,103.0,103.22,64986.0,94.8829,95.0947,94.8737,95.0763,64986.0
2020-07-13 14:50:00,103.21,103.33,103.14,103.24,38678.0,95.0671,95.1776,95.0026,95.0947,38678.0
2020-07-13 15:00:00,103.27,103.27,102.65,102.67,149614.0,95.1224,95.1224,94.5513,94.5697,149614.0
2020-07-13 15:10:00,102.69,102.83,102.57,102.59,31897.0,94.5881,94.7171,94.4776,94.496,31897.0
2020-07-13 15:20:00,102.6,102.7,102.36,102.36,158124.0,94.5052,94.5973,94.2842,94.2842,158124.0
2020-07-13 15:30:00,102.38,102.42,101.75,101.76,213399.0,94.3026,94.3394,93.7223,93.7315,213399.0
2020-07-13 15:40:00,101.76,102.18,101.59,101.59,301691.0,93.7315,94.1184,93.5749,93.5749,301691.0
2020-07-13 15:50:00,101.57,101.79,101.51,101.63,160606.0,93.5565,93.7591,93.5012,93.6118,160606.0
2020-07-14 09:30:00,101.26,101.44,100.97,101.37,55994.0,93.2709,93.4367,93.0038,93.3723,55994.0
2020-07-14 09:40:00,101.45,101.62,101.39,101.56,25058.0,93.446,93.6025,93.3907,93.5473,25058.0
2020-07-14 09:50:00,101.53,101.82,101.16,101.82,109351.0,93.5196,93.7868,93.1788,93.7868,109351.0
2020-07-14 10:00:00,101.79,101.92,101.3,101.31,47626.0,93.7591,93.8789,93.3078,93.317,47626.0
2020-07-14 10:10:00,101.31,101.79,101.31,101.67,50157.0,93.317,93.7591,93.317,93.6486,50157.0
2020-07-14 10:20:00,101.73,102.01,101.73,101.85,11851.0,93.7039,93.9618,93.7039,93.8144,11851.0
2020-07-14 10:30:00,102.12,102.38,102.11,102.32,25926.0,94.0631,94.3026,94.0539,94.2473,25926.0
2020-07-14 10:40:00,102.37,102.49,102.23,102.24,10532.0,94.2934,94.4039,94.1644,94.1736,10532.0
2020-07-14 10:50:00,102.22,102.49,102.17,102.26,17884.0,94.1552,94.4039,94.1091,94.192,17884.0
2020-07-14 11:00:00,102.28,102.59,102.17,102.52,22868.0,94.2105,94.496,94.1091,94.4315,22868.0
2020-07-14 11:10:00,102.54,102.54,102.29,102.41,16898.0,94.45,94.45,94.2197,94.3302,16898.0
2020-07-14 11:20:00,102.45,102.52,102.3,102.32,40377.0,94.3671,94.4315,94.2289,94.2473,40377.0
2020-07-14 11:30:00,102.28,102.68,102.25,102.37,45727.0,94.2105,94.5789,94.1828,94.2934,45727.0
2020-07-14 11:40:00,102.37,102.64,102.37,102.51,23123.0,94.2934,94.5421,94.2934,94.4223,23123.0
2020-07-14 11:50:00,102.58,102.58,102.41,102.53,7803.0,94.4868,94.4868,94.3302,94.4407,7803.0
2020-07-14 12:00:00,102.5,102.57,102.27,102.27,9764.0,94.4131,94.4776,94.2013,94.2013,9764.0
2020-07-14 12:10:00,102.3,102.52,102.3,102.49,15983.0,94.2289,94.4315,94.2289,94.4039,15983.0
2020-07-14 12:20:00,102.48,102.59,102.33,102.35,8942.0,94.3947,94.496,94.2565,94.2749,8942.0
2020-07-14 12:30:00,102.44,102.48,102.35,102.38,6783.0,94.3578,94.3947,94.2749,94.3026,6783.0
2020-07-14 12:40:00,102.4,102.49,102.3,102.48,10460.0,94.321,94.4039,94.2289,94.3947,10460.0
2020-07-14 12:50:00,102.4,102.44,102.25,102.25,43682.0,94.321,94.3578,94.1828,94.1828,43682.0
2020-07-14 13:00:00,102.3,102.31,102.1,102.1,11925.0,94.2289,94.2381,94.0447,94.0447,11925.0
2020-07-14 13:10:00,102.1,102.21,102.09,102.2,14038.0,94.0447,94.146,94.0355,94.1368,14038.0
2020-07-14 13:20:00,102.21,102.33,102.21,102.29,5523.0,94.146,94.2565,94.146,94.2197,5523.0
2020-07-14 13:30:00,102.24,102.48,102.24,102.48,5268.0,94.1736,94.3947,94.1736,94.3947,5268.0
2020-07-14 13:40:00,102.47,102.61,102.43,102.61,7275.0,94.3855,94.5144,94.3486,94.5144,7275.0
2020-07-14 13:50:00,102.56,102.64,102.29,102.44,41053.0,94.4684,94.5421,94.2197,94.3578,41053.0
2020-07-14 14:00:00,102.44,102.71,102.35,102.53,22965.0,94.3578,94.6065,94.2749,94.4407,22965.0
2020-07-14 14:10:00,102.58,102.76,102.52,102.75,11557.0,94.4868,94.6526,94.4315,94.6434,11557.0
2020-07-14 14:20:00,102.75,102.83,102.66,102.69,15464.0,94.6434,94.7171,94.5605,94.5881,15464.0
2020-07-14 14:30:00,102.71,102.75,102.62,102.63,27572.0,94.6065,94.6434,94.5236,94.5329,27572.0
2020-07-14 14:40:00,102.63,102.71,102.5,102.53,20120.0,94.5329,94.6065,94.4131,94.4407,20120.0
2020-07-14 14:50:00,102.55,102.88,102.54,102.83,21871.0,94.4592,94.7631,94.45,94.7171,21871.0
2020-07-14 15:00:00,102.83,102.88,102.58,102.64,36391.0,94.7171,94.7631,94.4868,94.5421,36391.0
2020-07-14 15:10:00,102.66,102.73,102.44,102.54,32731.0,94.5605,94.625,94.3578,94.45,32731.0
2020-07-14 15:20:00,102.56,102.86,102.54,102.83,59584.0,94.4684,94.7447,94.45,94.7171,59584.0
2020-07-14 15:30:00,102.83,102.96,102.8,102.94,48382.0,94.7171,94.8368,94.6894,94.8184,48382.0
2020-07-14 15:40:00,102.94,103.18,102.92,103.16,53653.0,94.8184,95.0395,94.8,95.021,53653.0
2020-07-14 15:50:00,103.16,103.35,103.16,103.27,75141.0,95.021,95.1961,95.021,95.1224,75141.0
2020-07-15 09:30:00,105.0,105.35,104.61,104.69,100002.0,96.7159,97.0383,96.3566,96.4303,100002.0
2020-07-15 09:40:00,104.79,105.05,104.68,104.94,61977.0,96.5224,96.7619,96.4211,96.6606,61977.0
2020-07-15 09:50:00,104.92,105.06,104.79,104.88,15133.0,96.6422,96.7711,96.5224,96.6053,15133.0
2020-07-15 10:00:00,104.98,104.99,104.54,104.63,36415.0,96.6974,96.7067,96.2922,96.3751,36415.0
2020-07-15 10:10:00,104.67,104.82,104.56,104.81,40336.0,96.4119,96.5501,96.3106,96.5409,40336.0
2020-07-15 10:20:00,104.88,105.1,104.88,105.08,16082.0,96.6053,96.808,96.6053,96.7896,16082.0
2020-07-15 10:30:00,105.11,105.39,105.11,105.35,94645.0,96.8172,97.0751,96.8172,97.0383,94645.0
2020-07-15 10:40:00,105.35,105.44,105.27,105.33,24916.0,97.0383,97.1212,96.9646,97.0198,24916.0
2020-07-15 10:50:00,105.35,105.42,105.25,105.35,18081.0,97.0383,97.1027,96.9461,97.0383,18081.0
2020-07-15 11:00:00,105.4,105.44,105.1,105.17,44140.0,97.0843,97.1212,96.808,96.8725,44140.0
2020-07-15 11:10:00,105.17,105.24,105.01,105.09,31394.0,96.8725,96.9369,96.7251,96.7988,31394.0
2020-07-15 11:20:00,105.07,105.17,104.82,105.16,41031.0,96.7803,96.8725,96.5501,96.8632,41031.0
2020-07-15 11:30:00,105.15,105.21,104.96,104.96,51007.0,96.854,96.9093,96.679,96.679,51007.0
2020-07-15 11:40:00,104.9,105.07,104.79,104.83,147027.0,96.6238,96.7803,96.5224,96.5593,147027.0
2020-07-15 11:50:00,104.86,105.0,104.75,104.75,15714.0,96.5869,96.7159,96.4856,96.4856,15714.0
2020-07-15 12:00:00,104.7,104.76,104.52,104.76,15842.0,96.4395,96.4948,96.2737,96.4948,15842.0
2020-07-15 12:10:00,104.73,104.98,104.64,104.98,11133.0,96.4672,96.6974,96.3843,96.6974,11133.0
2020-07-15 12:20:00,104.98,105.06,104.91,105.04,14599.0,96.6974,96.7711,96.633,96.7527,14599.0
2020-07-15 12:30:00,105.02,105.05,104.83,104.9,15264.0,96.7343,96.7619,96.5593,96.6238,15264.0
2020-07-15 12:40:00,104.83,105.1,104.79,105.06,67354.0,96.5593,96.808,96.5224,96.7711,67354.0
2020-07-15 12:50:00,105.07,105.2,105.07,105.19,5865.0,96.7803,96.9001,96.7803,96.8909,5865.0
2020-07-15 13:00:00,105.2,105.4,105.18,105.37,25338.0,96.9001,97.0843,96.8817,97.0567,25338.0
2020-07-15 13:10:00,105.4,105.4,105.25,105.31,7505.0,97.0843,97.0843,96.9461,97.0014,7505.0
2020-07-15 13:20:00,105.35,105.4,105.28,105.35,8097.0,97.0383,97.0843,96.9738,97.0383,8097.0
2020-07-15 13:30:00,105.35,105.49,105.34,105.47,12595.0,97.0383,97.1672,97.029,97.1488,12595.0
2020-07-15 13:40:00,105.46,105.51,105.44,105.45,6611.0,97.1396,97.1856,97.1212,97.1304,6611.0
2020-07-15 13:50:00,105.43,105.47,105.3,105.39,17383.0,97.1119,97.1488,96.9922,97.0751,17383.0
2020-07-15 14:00:00,105.28,105.63,105.28,105.45,14350.0,96.9738,97.2962,96.9738,97.1304,14350.0
2020-07-15 14:10:00,105.44,105.54,105.41,105.46,7757.0,97.1212,97.2133,97.0935,97.1396,7757.0
2020-07-15 14:20:00,105.45,105.55,105.42,105.53,7489.0,97.1304,97.2225,97.1027,97.2041,7489.0
2020-07-15 14:30:00,105.59,105.67,105.53,105.6,14080.0,97.2593,97.333,97.2041,97.2685,14080.0
2020-07-15 14:40:00,105.64,105.69,105.55,105.65,11109.0,97.3054,97.3514,97.2225,97.3146,11109.0
2020-07-15 14:50:00,105.64,105.64,105.31,105.31,13124.0,97.3054,97.3054,97.0014,97.0014,13124.0
2020-07-15 15:00:00,105.33,105.47,105.31,105.37,23057.0,97.0198,97.1488,97.0014,97.0567,23057.0
2020-07-15 15:10:00,105.35,105.41,105.2,105.41,22155.0,97.0383,97.0935,96.9001,97.0935,22155.0
2020-07-15 15:20:00,105.42,105.6,105.39,105.6,17922.0,97.1027,97.2685,97.0751,97.2685,17922.0
2020-07-15 15:30:00,105.58,105.75,105.58,105.71,17145.0,97.2501,97.4067,97.2501,97.3699,17145.0
2020-07-15 15:40:00,105.62,105.96,105.62,105.93,54509.0,97.287,97.6001,97.287,97.5725,54509.0
2020-07-15 15:50:00,105.83,105.83,105.58,105.67,45666.0,97.4804,97.4804,97.2501,97.333,45666.0
2020-07-16 09:30:00,105.01,105.09,104.79,105.03,30512.0,96.7251,96.7988,96.5224,96.7435,30512.0
2020-07-16 09:40:00,105.07,105.12,104.73,105.08,13278.0,96.7803,96.8264,96.4672,96.7896,13278.0
2020-07-16 09:50:00,105.07,105.41,105.05,105.25,32049.0,96.7803,97.0935,96.7619,96.9461,32049.0
2020-07-16 10:00:00,105.31,105.31,105.07,105.15,4764.0,97.0014,97.0014,96.7803,96.854,4764.0
2020-07-16 10:10:00,105.2,105.49,105.2,105.47,12801.0,96.9001,97.1672,96.9001,97.1488,12801.0
2020-07-16 10:20:00,105.41,105.64,105.35,105.64,10818.0,97.0935,97.3054,97.0383,97.3054,10818.0
2020-07-16 10:30:00,105.58,105.69,105.53,105.69,8673.0,97.2501,97.3514,97.2041,97.3514,8673.0
2020-07-16 10:40:00,105.68,105.73,105.64,105.73,7870.0,97.3422,97.3883,97.3054,97.3883,7870.0
2020-07-16 10:50:00,105.72,105.81,105.63,105.7,13594.0,97.3791,97.462,97.2962,97.3606,13594.0
2020-07-16 11:00:00,105.7,105.74,105.6,105.6,7248.0,97.3606,97.3975,97.2685,97.2685,7248.0
2020-07-16 11:10:00,105.6,105.75,105.59,105.75,60426.0,97.2685,97.4067,97.2593,97.4067,60426.0
2020-07-16 11:20:00,105.75,105.94,105.72,105.83,6229.0,97.4067,97.5817,97.3791,97.4804,6229.0
2020-07-16 11:30:00,105.84,105.86,105.59,105.64,353379.0,97.4896,97.508,97.2593,97.3054,353379.0
2020-07-16 11:40:00,105.62,105.65,105.5,105.55,9597.0,97.287,97.3146,97.1764,97.2225,9597.0
2020-07-16 11:50:00,105.57,105.62,105.57,105.62,2994.0,97.2409,97.287,97.2409,97.287,2994.0
2020-07-16 12:00:00,105.54,105.62,105.43,105.61,10826.0,97.2133,97.287,97.1119,97.2777,10826.0
2020-07-16 12:10:00,105.65,105.65,105.37,105.4,21018.0,97.3146,97.3146,97.0567,97.0843,21018.0
2020-07-16 12:20:00,105.39,105.47,105.38,105.46,19271.0,97.0751,97.1488,97.0659,97.1396,19271.0
2020-07-16 12:30:00,105.48,105.48,105.38,105.4,4162.0,97.158,97.158,97.0659,97.0843,4162.0
2020-07-16 12:40:00,105.41,105.49,105.41,105.45,22105.0,97.0935,97.1672,97.0935,97.1304,22105.0
2020-07-16 12:50:00,105.42,105.43,105.29,105.3,3658.0,97.1027,97.1119,96.983,96.9922,3658.0
2020-07-16 13:00:00,105.31,105.45,105.31,105.45,7905.0,97.0014,97.1304,97.0014,97.1304,7905.0
2020-07-16 13:10:00,105.43,105.56,105.41,105.52,33325.0,97.1119,97.2317,97.0935,97.1948,33325.0
2020-07-16 13:20:00,105.52,105.56,105.47,105.56,13699.0,97.1948,97.2317,97.1488,97.2317,13699.0
2020-07-16 13:30:00,105.55,105.55,105.35,105.36,7181.0,97.2225,97.2225,97.0383,97.0475,7181.0
2020-07-16 13:40:00,105.4,105.48,105.38,105.47,6380.0,97.0843,97.158,97.0659,97.1488,6380.0
2020-07-16 13:50:00,105.47,105.52,105.29,105.3,17770.0,97.1488,97.1948,96.983,96.9922,17770.0
2020-07-16 14:00:00,105.3,105.47,105.3,105.41,7105.0,96.9922,97.1488,96.9922,97.0935,7105.0
2020-07-16 14:10:00,105.42,105.48,105.4,105.41,4211.0,97.1027,97.158,97.0843,97.0935,4211.0
2020-07-16 14:20:00,105.43,105.46,105.4,105.41,3175.0,97.1119,97.1396,97.0843,97.0935,3175.0
2020-07-16 14:30:00,105.45,105.45,105.31,105.32,4932.0,97.1304,97.1304,97.0014,97.0106,4932.0
2020-07-16 14:40:00,105.37,105.41,105.13,105.13,8179.0,97.0567,97.0935,96.8356,96.8356,8179.0
2020-07-16 14:50:00,105.14,105.22,104.98,105.01,14368.0,96.8448,96.9185,96.6974,96.7251,14368.0
2020-07-16 15:00:00,105.06,105.14,105.01,105.12,6377.0,96.7711,96.8448,96.7251,96.8264,6377.0
2020-07-16 15:10:00,105.1,105.31,105.08,105.31,6829.0,96.808,97.0014,96.7896,97.0014,6829.0
2020-07-16 15:20:00,105.31,105.47,105.29,105.44,18143.0,97.0014,97.1488,96.983,97.1212,18143.0
2020-07-16 15:30:00,105.45,105.6,105.39,105.58,18394.0,97.1304,97.2685,97.0751,97.2501,18394.0
2020-07-16 15:40:00,105.58,105.58,105.42,105.5,39200.0,97.2501,97.2501,97.1027,97.1764,39200.0
2020-07-16 15:50:00,105.43,105.57,105.35,105.45,24664.0,97.1119,97.2409,97.0383,97.1304,24664.0
2020-07-17 09:30:00,105.87,105.9,105.62,105.68,92575.0,97.5172,97.5449,97.287,97.3422,92575.0
2020-07-17 09:40:00,105.62,106.01,105.62,106.01,20156.0,97.287,97.6462,97.287,97.6462,20156.0
2020-07-17 09:50:00,105.96,106.14,105.8,105.8,9072.0,97.6001,97.7659,97.4528,97.4528,9072.0
2020-07-17 10:00:00,105.77,105.87,105.6,105.65,19514.0,97.4251,97.5172,97.2685,97.3146,19514.0
2020-07-17 10:10:00,105.57,105.77,105.57,105.68,4856.0,97.2409,97.4251,97.2409,97.3422,4856.0
2020-07-17 10:20:00,105.63,105.68,105.29,105.3,17009.0,97.2962,97.3422,96.983,96.9922,17009.0
2020-07-17 10:30:00,105.34,105.5,105.22,105.47,12845.0,97.029,97.1764,96.9185,97.1488,12845.0
2020-07-17 10:40:00,105.47,105.48,105.35,105.47,2408.0,97.1488,97.158,97.0383,97.1488,2408.0
2020-07-17 10:50:00,105.54,105.7,105.53,105.64,14137.0,97.2133,97.3606,97.2041,97.3054,14137.0
2020-07-17 11:00:00,105.69,105.76,105.61,105.64,11964.0,97.3514,97.4159,97.2777,97.3054,11964.0
2020-07-17 11:10:00,105.67,105.81,105.65,105.66,5587.0,97.333,97.462,97.3146,97.3238,5587.0
2020-07-17 11:20:00,105.69,105.7,105.58,105.65,3218.0,97.3514,97.3606,97.2501,97.3146,3218.0
2020-07-17 11:30:00,105.66,105.68,105.6,105.65,10347.0,97.3238,97.3422,97.2685,97.3146,10347.0
2020-07-17 11:40:00,105.67,105.68,105.62,105.64,6986.0,97.333,97.3422,97.287,97.3054,6986.0
2020-07-17 11:50:00,105.63,105.82,105.63,105.79,10816.0,97.2962,97.4712,97.2962,97.4435,10816.0
2020-07-17 12:00:00,105.77,105.84,105.77,105.83,4016.0,97.4251,97.4896,97.4251,97.4804,4016.0
2020-07-17 12:10:00,105.84,105.84,105.73,105.74,32029.0,97.4896,97.4896,97.3883,97.3975,32029.0
2020-07-17 12:20:00,105.74,105.83,105.74,105.83,9403.0,97.3975,97.4804,97.3975,97.4804,9403.0
2020-07-17 12:30:00,105.8,105.87,105.78,105.79,3910.0,97.4528,97.5172,97.4343,97.4435,3910.0
2020-07-17 12:40:00,105.76,105.79,105.7,105.75,9681.0,97.4159,97.4435,97.3606,97.4067,9681.0
2020-07-17 12:50:00,105.73,105.78,105.68,105.73,5338.0,97.3883,97.4343,97.3422,97.3883,5338.0
2020-07-17 13:00:00,105.71,105.73,105.68,105.73,2578.0,97.3699,97.3883,97.3422,97.3883,2578.0
2020-07-17 13:10:00,105.74,105.81,105.66,105.68,32193.0,97.3975,97.462,97.3238,97.3422,32193.0
2020-07-17 13:20:00,105.69,105.85,105.68,105.79,6034.0,97.3514,97.4988,97.3422,97.4435,6034.0
2020-07-17 13:30:00,105.8,105.81,105.67,105.67,10201.0,97.4528,97.462,97.333,97.333,10201.0
2020-07-17 13:40:00,105.71,105.8,105.71,105.78,7027.0,97.3699,97.4528,97.3699,97.4343,7027.0
2020-07-17 13:50:00,105.77,105.77,105.67,105.74,2945.0,97.4251,97.4251,97.333,97.3975,2945.0
2020-07-17 14:00:00,105.71,105.79,105.71,105.77,4360.0,97.3699,97.4435,97.3699,97.4251,4360.0
2020-07-17 14:10:00,105.77,105.91,105.75,105.91,5706.0,97.4251,97.5541,97.4067,97.5541,5706.0
2020-07-17 14:20:00,105.89,105.89,105.84,105.86,4810.0,97.5357,97.5357,97.4896,97.508,4810.0
2020-07-17 14:30:00,105.86,105.87,105.8,105.84,5175.0,97.508,97.5172,97.4528,97.4896,5175.0
2020-07-17 14:40:00,105.86,105.88,105.81,105.83,7916.0,97.508,97.5264,97.462,97.4804,7916.0
2020-07-17 14:50:00,105.85,105.92,105.85,105.87,21849.0,97.4988,97.5633,97.4988,97.5172,21849.0
2020-07-17 15:00:00,105.87,105.93,105.81,105.92,8820.0,97.5172,97.5725,97.462,97.5633,8820.0
2020-07-17 15:10:00,105.84,105.86,105.77,105.85,13419.0,97.4896,97.508,97.4251,97.4988,13419.0
2020-07-17 15:20:00,105.82,106.01,105.82,106.0,20096.0,97.4712,97.6462,97.4712,97.637,20096.0
2020-07-17 15:30:00,105.98,106.06,105.97,105.99,48509.0,97.6186,97.6922,97.6093,97.6278,48509.0
2020-07-17 15:40:00,105.98,106.06,105.96,106.04,28449.0,97.6186,97.6922,97.6001,97.6738,28449.0
2020-07-17 15:50:00,106.04,106.05,105.8,105.81,37685.0,97.6738,97.683,97.4528,97.462,37685.0
2020-07-20 09:30:00,105.61,105.84,105.44,105.73,33181.0,97.2777,97.4896,97.1212,97.3883,33181.0
2020-07-20 09:40:00,105.75,105.75,105.11,105.11,16641.0,97.4067,97.4067,96.8172,96.8172,16641.0
2020-07-20 09:50:00,105.08,105.15,104.91,104.92,47564.0,96.7896,96.854,96.633,96.6422,47564.0
2020-07-20 10:00:00,105.04,105.23,104.91,105.08,10527.0,96.7527,96.9277,96.633,96.7896,10527.0
2020-07-20 10:10:00,105.09,105.14,105.03,105.04,13577.0,96.7988,96.8448,96.7435,96.7527,13577.0
2020-07-20 10:20:00,105.04,105.22,105.0,105.22,79192.0,96.7527,96.9185,96.7159,96.9185,79192.0
2020-07-20 10:30:00,105.23,105.45,105.23,105.4,18632.0,96.9277,97.1304,96.9277,97.0843,18632.0
2020-07-20 10:40:00,105.42,105.45,105.32,105.32,13254.0,97.1027,97.1304,97.0106,97.0106,13254.0
2020-07-20 10:50:00,105.32,105.32,105.24,105.26,9713.0,97.0106,97.0106,96.9369,96.9554,9713.0
2020-07-20 11:00:00,105.25,105.32,105.2,105.25,23094.0,96.9461,97.0106,96.9001,96.9461,23094.0
2020-07-20 11:10:00,105.26,105.3,105.17,105.2,13546.0,96.9554,96.9922,96.8725,96.9001,13546.0
2020-07-20 11:20:00,105.21,105.25,105.11,105.19,16368.0,96.9093,96.9461,96.8172,96.8909,16368.0
2020-07-20 11:30:00,105.17,105.21,105.13,105.18,9982.0,96.8725,96.9093,96.8356,96.8817,9982.0
2020-07-20 11:40:00,105.2,105.23,105.14,105.22,18778.0,96.9001,96.9277,96.8448,96.9185,18778.0
2020-07-20 11:50:00,105.21,105.23,105.11,105.11,12928.0,96.9093,96.9277,96.8172,96.8172,12928.0
2020-07-20 12:00:00,105.14,105.14,105.0,105.05,7210.0,96.8448,96.8448,96.7159,96.7619,7210.0
2020-07-20 12:10:00,105.05,105.14,105.04,105.13,6273.0,96.7619,96.8448,96.7527,96.8356,6273.0
2020-07-20 12:20:00,105.14,105.16,105.02,105.06,15235.0,96.8448,96.8632,96.7343,96.7711,15235.0
2020-07-20 12:30:00,105.05,105.16,105.02,105.1,9632.0,96.7619,96.8632,96.7343,96.808,9632.0
2020-07-20 12:40:00,105.1,105.16,105.06,105.13,22536.0,96.808,96.8632,96.7711,96.8356,22536.0
2020-07-20 12:50:00,105.14,105.14,105.08,105.13,86715.0,96.8448,96.8448,96.7896,96.8356,86715.0
2020-07-20 13:00:00,105.14,105.14,105.06,105.08,21999.0,96.8448,96.8448,96.7711,96.7896,21999.0
2020-07-20 13:10:00,105.07,105.16,105.06,105.16,7956.0,96.7803,96.8632,96.7711,96.8632,7956.0
2020-07-20 13:20:00,105.19,105.24,105.15,105.22,9653.0,96.8909,96.9369,96.854,96.9185,9653.0
2020-07-20 13:30:00,105.22,105.27,105.21,105.26,43754.0,96.9185,96.9646,96.9093,96.9554,43754.0
2020-07-20 13:40:00,105.27,105.4,105.27,105.29,12219.0,96.9646,97.0843,96.9646,96.983,12219.0
2020-07-20 13:50:00,105.29,105.41,105.27,105.4,38340.0,96.983,97.0935,96.9646,97.0843,38340.0
2020-07-20 14:00:00,105.39,105.39,105.3,105.33,15253.0,97.0751,97.0751,96.9922,97.0198,15253.0
2020-07-20 14:10:00,105.33,105.33,105.25,105.27,9564.0,97.0198,97.0198,96.9461,96.9646,9564.0
2020-07-20 14:20:00,105.28,105.32,105.23,105.31,136054.0,96.9738,97.0106,96.9277,97.0014,136054.0
2020-07-20 14:30:00,105.32,105.36,105.28,105.29,13344.0,97.0106,97.0475,96.9738,96.983,13344.0
2020-07-20 14:40:00,105.3,105.33,105.28,105.32,18601.0,96.9922,97.0198,96.9738,97.0106,18601.0
2020-07-20 14:50:00,105.32,105.33,105.24,105.24,12639.0,97.0106,97.0198,96.9369,96.9369,12639.0
2020-07-20 15:00:00,105.25,105.31,105.22,105.22,14028.0,96.9461,97.0014,96.9185,96.9185,14028.0
2020-07-20 15:10:00,105.24,105.36,105.19,105.34,18798.0,96.9369,97.0475,96.8909,97.029,18798.0
2020-07-20 15:20:00,105.34,105.45,105.33,105.41,28103.0,97.029,97.1304,97.0198,97.0935,28103.0
2020-07-20 15:30:00,105.41,105.53,105.37,105.48,71139.0,97.0935,97.2041,97.0567,97.158,71139.0
2020-07-20 15:40:00,105.49,105.51,105.43,105.47,43561.0,97.1672,97.1856,97.1119,97.1488,43561.0
2020-07-20 15:50:00,105.49,105.52,105.28,105.3,96531.0,97.1672,97.1948,96.9738,96.9922,96531.0
2020-07-21 09:30:00,105.96,106.48,105.9,106.43,36019.0,97.6001,98.0791,97.5449,98.033,36019.0
2020-07-21 09:40:00,106.42,106.68,106.37,106.57,56240.0,98.0238,98.2633,97.9778,98.162,56240.0
2020-07-21 09:50:00,106.59,106.69,106.51,106.63,15666.0,98.1804,98.2725,98.1067,98.2173,15666.0
2020-07-21 10:00:00,106.63,106.75,106.5,106.62,13927.0,98.2173,98.3278,98.0975,98.2081,13927.0
2020-07-21 10:10:00,106.55,106.7,106.38,106.41,20469.0,98.1436,98.2817,97.987,98.0146,20469.0
2020-07-21 10:20:00,106.39,106.44,106.18,106.2,34130.0,97.9962,98.0423,97.8028,97.8212,34130.0
2020-07-21 10:30:00,106.22,106.53,106.2,106.51,34017.0,97.8396,98.1252,97.8212,98.1067,34017.0
2020-07-21 10:40:00,106.5,106.57,106.29,106.56,50971.0,98.0975,98.162,97.9041,98.1528,50971.0
2020-07-21 10:50:00,106.57,106.64,106.51,106.58,28251.0,98.162,98.2265,98.1067,98.1712,28251.0
2020-07-21 11:00:00,106.6,106.7,106.56,106.65,40930.0,98.1896,98.2817,98.1528,98.2357,40930.0
2020-07-21 11:10:00,106.64,106.86,106.56,106.83,31843.0,98.2265,98.4291,98.1528,98.4015,31843.0
2020-07-21 11:20:00,106.81,106.85,106.74,106.82,46218.0,98.3831,98.4199,98.3186,98.3923,46218.0
2020-07-21 11:30:00,106.83,106.88,106.7,106.85,41666.0,98.4015,98.4475,98.2817,98.4199,41666.0
2020-07-21 11:40:00,106.85,106.93,106.74,106.74,45092.0,98.4199,98.4936,98.3186,98.3186,45092.0
2020-07-21 11:50:00,106.74,106.84,106.7,106.82,31646.0,98.3186,98.4107,98.2817,98.3923,31646.0
2020-07-21 12:00:00,106.81,106.89,106.71,106.71,50191.0,98.3831,98.4568,98.291,98.291,50191.0
2020-07-21 12:10:00,106.64,106.68,106.59,106.63,33019.0,98.2265,98.2633,98.1804,98.2173,33019.0
2020-07-21 12:20:00,106.65,106.74,106.56,106.74,27668.0,98.2357,98.3186,98.1528,98.3186,27668.0
2020-07-21 12:30:00,106.73,106.79,106.71,106.73,30628.0,98.3094,98.3646,98.291,98.3094,30628.0
2020-07-21 12:40:00,106.73,106.86,106.72,106.78,29867.0,98.3094,98.4291,98.3002,98.3554,29867.0
2020-07-21 12:50:00,106.78,106.87,106.73,106.87,19710.0,98.3554,98.4383,98.3094,98.4383,19710.0
2020-07-21 13:00:00,106.87,106.9,106.82,106.9,29006.0,98.4383,98.466,98.3923,98.466,29006.0
2020-07-21 13:10:00,106.89,106.89,106.74,106.83,37265.0,98.4568,98.4568,98.3186,98.4015,37265.0
2020-07-21 13:20:00,106.83,106.84,106.78,106.81,20594.0,98.4015,98.4107,98.3554,98.3831,20594.0
2020-07-21 13:30:00,106.79,106.82,106.77,106.81,17353.0,98.3646,98.3923,98.3462,98.3831,17353.0
2020-07-21 13:40:00,106.8,106.83,106.76,106.8,38401.0,98.3739,98.4015,98.337,98.3739,38401.0
2020-07-21 13:50:00,106.79,106.79,106.7,106.71,12427.0,98.3646,98.3646,98.2817,98.291,12427.0
2020-07-21 14:00:00,106.7,106.78,106.7,106.71,10114.0,98.2817,98.3554,98.2817,98.291,10114.0
2020-07-21 14:10:00,106.7,106.7,106.58,106.58,12497.0,98.2817,98.2817,98.1712,98.1712,12497.0
2020-07-21 14:20:00,106.61,106.66,106.59,106.66,9651.0,98.1988,98.2449,98.1804,98.2449,9651.0
2020-07-21 14:30:00,106.64,106.68,106.62,106.68,6733.0,98.2265,98.2633,98.2081,98.2633,6733.0
2020-07-21 14:40:00,106.65,106.71,106.65,106.7,10833.0,98.2357,98.291,98.2357,98.2817,10833.0
2020-07-21 14:50:00,106.69,106.72,106.65,106.68,5659.0,98.2725,98.3002,98.2357,98.2633,5659.0
2020-07-21 15:00:00,106.69,106.69,106.57,106.61,40519.0,98.2725,98.2725,98.162,98.1988,40519.0
2020-07-21 15:10:00,106.62,106.64,106.32,106.34,28961.0,98.2081,98.2265,97.9317,97.9502,28961.0
2020-07-21 15:20:00,106.38,106.46,106.29,106.34,98433.0,97.987,98.0607,97.9041,97.9502,98433.0
2020-07-21 15:30:00,106.35,106.41,106.2,106.22,41279.0,97.9594,98.0146,97.8212,97.8396,41279.0
2020-07-21 15:40:00,106.19,106.44,106.17,106.34,39773.0,97.812,98.0423,97.7936,97.9502,39773.0
2020-07-21 15:50:00,106.32,106.36,106.06,106.35,136067.0,97.9317,97.9686,97.6922,97.9594,136067.0
2020-07-22 09:30:00,106.09,106.44,105.95,106.4,28217.0,97.7199,98.0423,97.5909,98.0054,28217.0
2020-07-22 09:40:00,106.44,106.73,106.43,106.65,22557.0,98.0423,98.3094,98.033,98.2357,22557.0
2020-07-22 09:50:00,106.61,106.73,106.59,106.59,22613.0,98.1988,98.3094,98.1804,98.1804,22613.0
2020-07-22 10:00:00,106.62,106.62,106.44,106.61,51967.0,98.2081,98.2081,98.0423,98.1988,51967.0
2020-07-22 10:10:00,106.59,106.64,106.54,106.6,16089.0,98.1804,98.2265,98.1344,98.1896,16089.0
2020-07-22 10:20:00,106.58,106.62,106.54,106.57,12393.0,98.1712,98.2081,98.1344,98.162,12393.0
2020-07-22 10:30:00,106.58,106.9,106.58,106.87,46377.0,98.1712,98.466,98.1712,98.4383,46377.0
2020-07-22 10:40:00,106.81,106.96,106.75,106.75,10758.0,98.3831,98.5212,98.3278,98.3278,10758.0
2020-07-22 10:50:00,106.72,106.85,106.63,106.85,32106.0,98.3002,98.4199,98.2173,98.4199,32106.0
2020-07-22 11:00:00,106.86,106.92,106.79,106.81,22353.0,98.4291,98.4844,98.3646,98.3831,22353.0
2020-07-22 11:10:00,106.72,106.79,106.69,106.72,14440.0,98.3002,98.3646,98.2725,98.3002,14440.0
2020-07-22 11:20:00,106.73,106.82,106.72,106.82,11006.0,98.3094,98.3923,98.3002,98.3923,11006.0
2020-07-22 11:30:00,106.78,106.8,106.7,106.79,38102.0,98.3554,98.3739,98.2817,98.3646,38102.0
2020-07-22 11:40:00,106.81,106.85,106.8,106.82,13491.0,98.3831,98.4199,98.3739,98.3923,13491.0
2020-07-22 11:50:00,106.83,106.86,106.76,106.79,17470.0,98.4015,98.4291,98.337,98.3646,17470.0
2020-07-22 12:00:00,106.82,106.85,106.74,106.76,6900.0,98.3923,98.4199,98.3186,98.337,6900.0
2020-07-22 12:10:00,106.75,106.98,106.75,106.93,13865.0,98.3278,98.5397,98.3278,98.4936,13865.0
2020-07-22 12:20:00,106.91,106.93,106.85,106.89,7185.0,98.4752,98.4936,98.4199,98.4568,7185.0
2020-07-22 12:30:00,106.89,106.94,106.89,106.9,29910.0,98.4568,98.5028,98.4568,98.466,29910.0
2020-07-22 12:40:00,106.85,106.95,106.85,106.94,15936.0,98.4199,98.512,98.4199,98.5028,15936.0
2020-07-22 12:50:00,106.94,106.95,106.88,106.92,50994.0,98.5028,98.512,98.4475,98.4844,50994.0
2020-07-22 13:00:00,106.92,106.93,106.89,106.9,7200.0,98.4844,98.4936,98.4568,98.466,7200.0
2020-07-22 13:10:00,106.89,106.94,106.85,106.89,12575.0,98.4568,98.5028,98.4199,98.4568,12575.0
2020-07-22 13:20:00,106.9,106.93,106.88,106.92,7867.0,98.466,98.4936,98.4475,98.4844,7867.0
2020-07-22 13:30:00,106.91,106.93,106.82,106.85,56562.0,98.4752,98.4936,98.3923,98.4199,56562.0
2020-07-22 13:40:00,106.86,106.87,106.72,106.75,17042.0,98.4291,98.4383,98.3002,98.3278,17042.0
2020-07-22 13:50:00,106.73,106.78,106.63,106.63,40590.0,98.3094,98.3554,98.2173,98.2173,40590.0
2020-07-22 14:00:00,106.59,106.79,106.59,106.76,32714.0,98.1804,98.3646,98.1804,98.337,32714.0
2020-07-22 14:10:00,106.76,106.81,106.72,106.81,11867.0,98.337,98.3831,98.3002,98.3831,11867.0
2020-07-22 14:20:00,106.8,106.8,106.74,106.77,7897.0,98.3739,98.3739,98.3186,98.3462,7897.0
2020-07-22 14:30:00,106.76,106.85,106.68,106.85,7698.0,98.337,98.4199,98.2633,98.4199,7698.0
2020-07-22 14:40:00,106.83,106.87,106.81,106.87,9389.0,98.4015,98.4383,98.3831,98.4383,9389.0
2020-07-22 14:50:00,106.87,106.92,106.86,106.86,12953.0,98.4383,98.4844,98.4291,98.4291,12953.0
2020-07-22 15:00:00,106.9,106.94,106.85,106.89,18532.0,98.466,98.5028,98.4199,98.4568,18532.0
2020-07-22 15:10:00,106.91,107.05,106.88,106.98,32915.0,98.4752,98.6041,98.4475,98.5397,32915.0
2020-07-22 15:20:00,106.97,107.01,106.95,106.96,76965.0,98.5304,98.5673,98.512,98.5212,76965.0
2020-07-22 15:30:00,106.96,107.0,106.9,106.97,24753.0,98.5212,98.5581,98.466,98.5304,24753.0
2020-07-22 15:40:00,106.97,107.18,106.96,107.18,35425.0,98.5304,98.7239,98.5212,98.7239,35425.0
2020-07-22 15:50:00,107.2,107.24,107.09,107.17,109465.0,98.7423,98.7791,98.641,98.7147,109465.0
2020-07-23 09:30:00,107.09,107.49,107.09,107.26,88430.0,98.641,99.0094,98.641,98.7976,88430.0
2020-07-23 09:40:00,107.25,107.25,107.08,107.23,30680.0,98.7884,98.7884,98.6318,98.7699,30680.0
2020-07-23 09:50:00,107.26,107.38,107.24,107.37,8086.0,98.7976,98.9081,98.7791,98.8989,8086.0
2020-07-23 10:00:00,107.37,107.46,107.35,107.37,31173.0,98.8989,98.9818,98.8805,98.8989,31173.0
2020-07-23 10:10:00,107.36,107.36,107.15,107.15,27954.0,98.8897,98.8897,98.6962,98.6962,27954.0
2020-07-23 10:20:00,107.12,107.28,107.02,107.28,29809.0,98.6686,98.816,98.5765,98.816,29809.0
2020-07-23 10:30:00,107.29,107.4,107.28,107.4,11401.0,98.8252,98.9265,98.816,98.9265,11401.0
2020-07-23 10:40:00,107.39,107.48,107.39,107.48,12909.0,98.9173,99.0002,98.9173,99.0002,12909.0
2020-07-23 10:50:00,107.49,107.52,107.3,107.35,11389.0,99.0094,99.0371,98.8344,98.8805,11389.0
2020-07-23 11:00:00,107.35,107.47,107.27,107.44,11072.0,98.8805,98.991,98.8068,98.9634,11072.0
2020-07-23 11:10:00,107.48,107.57,107.37,107.53,30975.0,99.0002,99.0831,98.8989,99.0463,30975.0
2020-07-23 11:20:00,107.52,107.63,107.48,107.63,25479.0,99.0371,99.1384,99.0002,99.1384,25479.0
2020-07-23 11:30:00,107.65,107.83,107.64,107.82,27446.0,99.1568,99.3226,99.1476,99.3134,27446.0
2020-07-23 11:40:00,107.8,107.85,107.71,107.81,20426.0,99.295,99.341,99.2121,99.3042,20426.0
2020-07-23 11:50:00,107.82,107.83,107.75,107.79,18092.0,99.3134,99.3226,99.2489,99.2858,18092.0
2020-07-23 12:00:00,107.78,107.8,107.59,107.6,65402.0,99.2765,99.295,99.1015,99.1107,65402.0
2020-07-23 12:10:00,107.59,107.72,107.59,107.69,8392.0,99.1015,99.2213,99.1015,99.1936,8392.0
2020-07-23 12:20:00,107.75,107.82,107.65,107.76,10240.0,99.2489,99.3134,99.1568,99.2581,10240.0
2020-07-23 12:30:00,107.75,107.83,107.7,107.77,44094.0,99.2489,99.3226,99.2029,99.2673,44094.0
2020-07-23 12:40:00,107.77,107.92,107.72,107.74,78508.0,99.2673,99.4055,99.2213,99.2397,78508.0
2020-07-23 12:50:00,107.73,107.78,107.54,107.55,18037.0,99.2305,99.2765,99.0555,99.0647,18037.0
2020-07-23 13:00:00,107.54,107.69,107.54,107.62,11762.0,99.0555,99.1936,99.0555,99.1292,11762.0
2020-07-23 13:10:00,107.63,107.65,107.48,107.52,6069.0,99.1384,99.1568,99.0002,99.0371,6069.0
2020-07-23 13:20:00,107.5,107.54,107.42,107.53,11041.0,99.0186,99.0555,98.9449,99.0463,11041.0
2020-07-23 13:30:00,107.51,107.51,107.33,107.35,12414.0,99.0278,99.0278,98.862,98.8805,12414.0
2020-07-23 13:40:00,107.34,107.36,107.11,107.13,21014.0,98.8713,98.8897,98.6594,98.6778,21014.0
2020-07-23 13:50:00,107.09,107.13,106.89,107.05,197119.0,98.641,98.6778,98.4568,98.6041,197119.0
2020-07-23 14:00:00,106.99,107.08,106.8,106.81,41769.0,98.5489,98.6318,98.3739,98.3831,41769.0
2020-07-23 14:10:00,106.81,106.82,106.38,106.58,44352.0,98.3831,98.3923,97.987,98.1712,44352.0
2020-07-23 14:20:00,106.6,106.77,106.44,106.74,11142.0,98.1896,98.3462,98.0423,98.3186,11142.0
2020-07-23 14:30:00,106.74,106.92,106.58,106.58,33069.0,98.3186,98.4844,98.1712,98.1712,33069.0
2020-07-23 14:40:00,106.61,106.87,106.61,106.86,22582.0,98.1988,98.4383,98.1988,98.4291,22582.0
2020-07-23 14:50:00,106.87,107.03,106.86,106.91,9168.0,98.4383,98.5857,98.4291,98.4752,9168.0
2020-07-23 15:00:00,106.98,107.02,106.76,106.79,14963.0,98.5397,98.5765,98.337,98.3646,14963.0
2020-07-23 15:10:00,106.82,106.98,106.76,106.92,8754.0,98.3923,98.5397,98.337,98.4844,8754.0
2020-07-23 15:20:00,106.97,106.99,106.69,106.86,13924.0,98.5304,98.5489,98.2725,98.4291,13924.0
2020-07-23 15:30:00,106.82,107.0,106.58,106.93,78157.0,98.3923,98.5581,98.1712,98.4936,78157.0
2020-07-23 15:40:00,106.81,106.97,106.81,106.88,14594.0,98.3831,98.5304,98.3831,98.4475,14594.0
2020-07-23 15:50:00,106.82,106.99,106.57,106.99,37423.0,98.3923,98.5489,98.162,98.5489,37423.0
2020-07-24 09:30:00,106.67,106.84,106.42,106.5,55340.0,98.2541,98.4107,98.0238,98.0975,55340.0
2020-07-24 09:40:00,106.51,106.77,106.39,106.7,36715.0,98.1067,98.3462,97.9962,98.2817,36715.0
2020-07-24 09:50:00,106.7,106.74,106.51,106.56,26968.0,98.2817,98.3186,98.1067,98.1528,26968.0
2020-07-24 10:00:00,106.58,106.7,106.56,106.66,33892.0,98.1712,98.2817,98.1528,98.2449,33892.0
2020-07-24 10:10:00,106.66,106.77,106.66,106.72,7329.0,98.2449,98.3462,98.2449,98.3002,7329.0
2020-07-24 10:20:00,106.68,106.82,106.63,106.77,14025.0,98.2633,98.3923,98.2173,98.3462,14025.0
2020-07-24 10:30:00,106.71,106.74,106.5,106.54,19741.0,98.291,98.3186,98.0975,98.1344,19741.0
2020-07-24 10:40:00,106.57,106.76,106.55,106.71,19649.0,98.162,98.337,98.1436,98.291,19649.0
2020-07-24 10:50:00,106.67,106.71,106.59,106.7,954382.0,98.2541,98.291,98.1804,98.2817,954382.0
2020-07-24 11:00:00,106.67,106.78,106.59,106.61,33937.0,98.2541,98.3554,98.1804,98.1988,33937.0
2020-07-24 11:10:00,106.6,106.66,106.47,106.48,52880.0,98.1896,98.2449,98.0699,98.0791,52880.0
2020-07-24 11:20:00,106.46,106.5,106.33,106.33,26090.0,98.0607,98.0975,97.9409,97.9409,26090.0
2020-07-24 11:30:00,106.33,106.38,106.22,106.3,40399.0,97.9409,97.987,97.8396,97.9133,40399.0
2020-07-24 11:40:00,106.3,106.35,106.25,106.28,74991.0,97.9133,97.9594,97.8673,97.8949,74991.0
2020-07-24 11:50:00,106.28,106.36,106.24,106.29,43629.0,97.8949,97.9686,97.858,97.9041,43629.0
2020-07-24 12:00:00,106.28,106.31,106.11,106.14,17393.0,97.8949,97.9225,97.7383,97.7659,17393.0
2020-07-24 12:10:00,106.17,106.3,106.16,106.26,30883.0,97.7936,97.9133,97.7844,97.8765,30883.0
2020-07-24 12:20:00,106.27,106.34,106.23,106.28,29437.0,97.8857,97.9502,97.8488,97.8949,29437.0
2020-07-24 12:30:00,106.27,106.38,106.27,106.3,24366.0,97.8857,97.987,97.8857,97.9133,24366.0
2020-07-24 12:40:00,106.29,106.29,106.14,106.15,117073.0,97.9041,97.9041,97.7659,97.7751,117073.0
2020-07-24 12:50:00,106.14,106.2,106.05,106.15,15596.0,97.7659,97.8212,97.683,97.7751,15596.0
2020-07-24 13:00:00,106.13,106.18,105.93,105.98,16274.0,97.7567,97.8028,97.5725,97.6186,16274.0
2020-07-24 13:10:00,105.96,106.01,105.85,105.96,12593.0,97.6001,97.6462,97.4988,97.6001,12593.0
2020-07-24 13:20:00,105.96,106.06,105.94,106.04,33373.0,97.6001,97.6922,97.5817,97.6738,33373.0
2020-07-24 13:30:00,106.04,106.04,105.94,105.99,16155.0,97.6738,97.6738,97.5817,97.6278,16155.0
2020-07-24 13:40:00,105.97,106.04,105.9,106.02,9790.0,97.6093,97.6738,97.5449,97.6554,9790.0
2020-07-24 13:50:00,106.02,106.06,105.99,106.05,12334.0,97.6554,97.6922,97.6278,97.683,12334.0
2020-07-24 14:00:00,106.06,106.19,106.04,106.17,8723.0,97.6922,97.812,97.6738,97.7936,8723.0
2020-07-24 14:10:00,106.17,106.21,106.12,106.17,10126.0,97.7936,97.8304,97.7475,97.7936,10126.0
2020-07-24 14:20:00,106.17,106.28,106.14,106.27,25446.0,97.7936,97.8949,97.7659,97.8857,25446.0
2020-07-24 14:30:00,106.27,106.27,106.14,106.26,14217.0,97.8857,97.8857,97.7659,97.8765,14217.0
2020-07-24 14:40:00,106.26,106.31,106.21,106.23,14689.0,97.8765,97.9225,97.8304,97.8488,14689.0
2020-07-24 14:50:00,106.2,106.24,106.1,106.16,39695.0,97.8212,97.858,97.7291,97.7844,39695.0
2020-07-24 15:00:00,106.16,106.3,106.16,106.27,18213.0,97.7844,97.9133,97.7844,97.8857,18213.0
2020-07-24 15:10:00,106.27,106.36,106.02,106.03,13832.0,97.8857,97.9686,97.6554,97.6646,13832.0
2020-07-24 15:20:00,106.05,106.11,105.94,105.99,48120.0,97.683,97.7383,97.5817,97.6278,48120.0
2020-07-24 15:30:00,105.98,106.2,105.87,106.19,32740.0,97.6186,97.8212,97.5172,97.812,32740.0
2020-07-24 15:40:00,106.18,106.23,106.08,106.15,44696.0,97.8028,97.8488,97.7107,97.7751,44696.0
2020-07-24 15:50:00,106.13,106.23,106.02,106.15,155034.0,97.7567,97.8488,97.6554,97.7751,155034.0
2020-07-27 09:30:00,106.29,106.29,105.57,105.59,54685.0,97.9041,97.9041,97.2409,97.2593,54685.0
2020-07-27 09:40:00,105.59,105.99,105.57,105.93,70087.0,97.2593,97.6278,97.2409,97.5725,70087.0
2020-07-27 09:50:00,105.9,106.3,105.9,106.26,76683.0,97.5449,97.9133,97.5449,97.8765,76683.0
2020-07-27 10:00:00,106.27,106.34,106.1,106.31,33932.0,97.8857,97.9502,97.7291,97.9225,33932.0
2020-07-27 10:10:00,106.35,106.53,106.33,106.53,29355.0,97.9594,98.1252,97.9409,98.1252,29355.0
2020-07-27 10:20:00,106.5,106.56,106.47,106.54,28336.0,98.0975,98.1528,98.0699,98.1344,28336.0
2020-07-27 10:30:00,106.54,106.59,106.41,106.59,63003.0,98.1344,98.1804,98.0146,98.1804,63003.0
2020-07-27 10:40:00,106.58,106.58,106.42,106.46,24809.0,98.1712,98.1712,98.0238,98.0607,24809.0
2020-07-27 10:50:00,106.48,106.51,106.42,106.42,30886.0,98.0791,98.1067,98.0238,98.0238,30886.0
2020-07-27 11:00:00,106.39,106.43,106.33,106.37,21118.0,97.9962,98.033,97.9409,97.9778,21118.0
2020-07-27 11:10:00,106.36,106.39,106.27,106.31,19155.0,97.9686,97.9962,97.8857,97.9225,19155.0
2020-07-27 11:20:00,106.3,106.33,106.19,106.22,46481.0,97.9133,97.9409,97.812,97.8396,46481.0
2020-07-27 11:30:00,106.23,106.28,106.05,106.11,16654.0,97.8488,97.8949,97.683,97.7383,16654.0
2020-07-27 11:40:00,106.15,106.18,106.12,106.18,6177.0,97.7751,97.8028,97.7475,97.8028,6177.0
2020-07-27 11:50:00,106.2,106.25,106.17,106.22,13031.0,97.8212,97.8673,97.7936,97.8396,13031.0
2020-07-27 12:00:00,106.21,106.31,106.19,106.28,13315.0,97.8304,97.9225,97.812,97.8949,13315.0
2020-07-27 12:10:00,106.31,106.34,106.22,106.25,31918.0,97.9225,97.9502,97.8396,97.8673,31918.0
2020-07-27 12:20:00,106.26,106.38,106.26,106.36,12707.0,97.8765,97.987,97.8765,97.9686,12707.0
2020-07-27 12:30:00,106.37,106.4,106.34,106.35,8184.0,97.9778,98.0054,97.9502,97.9594,8184.0
2020-07-27 12:40:00,106.38,106.42,106.37,106.42,12410.0,97.987,98.0238,97.9778,98.0238,12410.0
2020-07-27 12:50:00,106.43,106.45,106.4,106.4,5724.0,98.033,98.0515,98.0054,98.0054,5724.0
2020-07-27 13:00:00,106.44,106.45,106.36,106.38,11746.0,98.0423,98.0515,97.9686,97.987,11746.0
2020-07-27 13:10:00,106.41,106.47,106.4,106.44,16850.0,98.0146,98.0699,98.0054,98.0423,16850.0
2020-07-27 13:20:00,106.42,106.49,106.41,106.46,2054.0,98.0238,98.0883,98.0146,98.0607,2054.0
2020-07-27 13:30:00,106.46,106.56,106.46,106.56,8725.0,98.0607,98.1528,98.0607,98.1528,8725.0
2020-07-27 13:40:00,106.56,106.56,106.47,106.5,4742.0,98.1528,98.1528,98.0699,98.0975,4742.0
2020-07-27 13:50:00,106.49,106.5,106.46,106.48,5557.0,98.0883,98.0975,98.0607,98.0791,5557.0
2020-07-27 14:00:00,106.46,106.46,106.37,106.4,6767.0,98.0607,98.0607,97.9778,98.0054,6767.0
2020-07-27 14:10:00,106.42,106.42,106.3,106.3,4876.0,98.0238,98.0238,97.9133,97.9133,4876.0
2020-07-27 14:20:00,106.37,106.45,106.36,106.39,11892.0,97.9778,98.0515,97.9686,97.9962,11892.0
2020-07-27 14:30:00,106.4,106.42,106.37,106.4,4730.0,98.0054,98.0238,97.9778,98.0054,4730.0
2020-07-27 14:40:00,106.43,106.47,106.37,106.38,18403.0,98.033,98.0699,97.9778,97.987,18403.0
2020-07-27 14:50:00,106.36,106.4,106.28,106.33,6025.0,97.9686,98.0054,97.8949,97.9409,6025.0
2020-07-27 15:00:00,106.36,106.47,106.35,106.46,11297.0,97.9686,98.0699,97.9594,98.0607,11297.0
2020-07-27 15:10:00,106.44,106.49,106.41,106.45,43815.0,98.0423,98.0883,98.0146,98.0515,43815.0
2020-07-27 15:20:00,106.47,106.62,106.47,106.59,18051.0,98.0699,98.2081,98.0699,98.1804,18051.0
2020-07-27 15:30:00,106.58,106.65,106.56,106.56,39165.0,98.1712,98.2357,98.1528,98.1528,39165.0
2020-07-27 15:40:00,106.6,106.72,106.57,106.72,30331.0,98.1896,98.3002,98.162,98.3002,30331.0
2020-07-27 15:50:00,106.7,106.72,106.61,106.7,45351.0,98.2817,98.3002,98.1988,98.2817,45351.0
2020-07-28 09:30:00,106.31,106.78,106.31,106.48,12440.0,97.9225,98.3554,97.9225,98.0791,12440.0
2020-07-28 09:40:00,106.47,106.47,106.29,106.31,5902.0,98.0699,98.0699,97.9041,97.9225,5902.0
2020-07-28 09:50:00,106.17,106.18,106.07,106.15,17333.0,97.7936,97.8028,97.7015,97.7751,17333.0
2020-07-28 10:00:00,106.18,106.47,106.18,106.47,14641.0,97.8028,98.0699,97.8028,98.0699,14641.0
2020-07-28 10:10:00,106.44,106.61,106.35,106.6,11661.0,98.0423,98.1988,97.9594,98.1896,11661.0
2020-07-28 10:20:00,106.6,106.65,106.44,106.51,10601.0,98.1896,98.2357,98.0423,98.1067,10601.0
2020-07-28 10:30:00,106.6,106.6,106.37,106.44,10603.0,98.1896,98.1896,97.9778,98.0423,10603.0
2020-07-28 10:40:00,106.4,106.42,106.25,106.37,9813.0,98.0054,98.0238,97.8673,97.9778,9813.0
2020-07-28 10:50:00,106.37,106.49,106.32,106.43,32521.0,97.9778,98.0883,97.9317,98.033,32521.0
2020-07-28 11:00:00,106.43,106.44,106.24,106.33,12802.0,98.033,98.0423,97.858,97.9409,12802.0
2020-07-28 11:10:00,106.38,106.58,106.36,106.51,7652.0,97.987,98.1712,97.9686,98.1067,7652.0
2020-07-28 11:20:00,106.52,106.57,106.51,106.53,23506.0,98.1159,98.162,98.1067,98.1252,23506.0
2020-07-28 11:30:00,106.61,106.67,106.55,106.67,9718.0,98.1988,98.2541,98.1436,98.2541,9718.0
2020-07-28 11:40:00,106.63,106.69,106.57,106.67,5734.0,98.2173,98.2725,98.162,98.2541,5734.0
2020-07-28 11:50:00,106.66,106.66,106.49,106.54,18130.0,98.2449,98.2449,98.0883,98.1344,18130.0
2020-07-28 12:00:00,106.51,106.59,106.47,106.47,6251.0,98.1067,98.1804,98.0699,98.0699,6251.0
2020-07-28 12:10:00,106.45,106.51,106.38,106.41,7787.0,98.0515,98.1067,97.987,98.0146,7787.0
2020-07-28 12:20:00,106.39,106.43,106.33,106.35,6210.0,97.9962,98.033,97.9409,97.9594,6210.0
2020-07-28 12:30:00,106.37,106.42,106.33,106.42,38419.0,97.9778,98.0238,97.9409,98.0238,38419.0
2020-07-28 12:40:00,106.41,106.41,106.36,106.37,15363.0,98.0146,98.0146,97.9686,97.9778,15363.0
2020-07-28 12:50:00,106.37,106.47,106.36,106.44,15595.0,97.9778,98.0699,97.9686,98.0423,15595.0
2020-07-28 13:00:00,106.45,106.48,106.42,106.47,16500.0,98.0515,98.0791,98.0238,98.0699,16500.0
2020-07-28 13:10:00,106.46,106.46,106.38,106.44,33178.0,98.0607,98.0607,97.987,98.0423,33178.0
2020-07-28 13:20:00,106.46,106.49,106.46,106.49,3323.0,98.0607,98.0883,98.0607,98.0883,3323.0
2020-07-28 13:30:00,106.5,106.55,106.5,106.54,25070.0,98.0975,98.1436,98.0975,98.1344,25070.0
2020-07-28 13:40:00,106.54,106.59,106.53,106.58,24350.0,98.1344,98.1804,98.1252,98.1712,24350.0
2020-07-28 13:50:00,106.57,106.67,106.57,106.67,11409.0,98.162,98.2541,98.162,98.2541,11409.0
2020-07-28 14:00:00,106.66,106.76,106.66,106.72,13678.0,98.2449,98.337,98.2449,98.3002,13678.0
2020-07-28 14:10:00,106.73,106.76,106.66,106.7,40620.0,98.3094,98.337,98.2449,98.2817,40620.0
2020-07-28 14:20:00,106.7,106.7,106.62,106.62,17942.0,98.2817,98.2817,98.2081,98.2081,17942.0
2020-07-28 14:30:00,106.64,106.7,106.62,106.7,10913.0,98.2265,98.2817,98.2081,98.2817,10913.0
2020-07-28 14:40:00,106.71,106.72,106.57,106.57,27500.0,98.291,98.3002,98.162,98.162,27500.0
2020-07-28 14:50:00,106.57,106.65,106.54,106.56,17036.0,98.162,98.2357,98.1344,98.1528,17036.0
2020-07-28 15:00:00,106.56,106.56,106.45,106.45,12732.0,98.1528,98.1528,98.0515,98.0515,12732.0
2020-07-28 15:10:00,106.44,106.49,106.37,106.49,13420.0,98.0423,98.0883,97.9778,98.0883,13420.0
2020-07-28 15:20:00,106.48,106.5,106.26,106.28,19687.0,98.0791,98.0975,97.8765,97.8949,19687.0
2020-07-28 15:30:00,106.29,106.41,106.16,106.16,26584.0,97.9041,98.0146,97.7844,97.7844,26584.0
2020-07-28 15:40:00,106.18,106.23,106.02,106.02,42978.0,97.8028,97.8488,97.6554,97.6554,42978.0
2020-07-28 15:50:00,105.97,106.02,105.87,105.91,69201.0,97.6093,97.6554,97.5172,97.5541,69201.0
2020-07-29 09:30:00,106.4,106.75,106.4,106.44,52704.0,98.0054,98.3278,98.0054,98.0423,52704.0
2020-07-29 09:40:00,106.44,106.7,106.44,106.59,22141.0,98.0423,98.2817,98.0423,98.1804,22141.0
2020-07-29 09:50:00,106.65,106.86,106.64,106.68,22295.0,98.2357,98.4291,98.2265,98.2633,22295.0
2020-07-29 10:00:00,106.68,106.77,106.63,106.74,49879.0,98.2633,98.3462,98.2173,98.3186,49879.0
2020-07-29 10:10:00,106.73,106.91,106.69,106.84,48499.0,98.3094,98.4752,98.2725,98.4107,48499.0
2020-07-29 10:20:00,106.87,106.88,106.78,106.78,5855.0,98.4383,98.4475,98.3554,98.3554,5855.0
2020-07-29 10:30:00,106.78,106.82,106.68,106.71,9648.0,98.3554,98.3923,98.2633,98.291,9648.0
2020-07-29 10:40:00,106.74,106.83,106.73,106.83,9461.0,98.3186,98.4015,98.3094,98.4015,9461.0
2020-07-29 10:50:00,106.81,106.9,106.81,106.87,3880.0,98.3831,98.466,98.3831,98.4383,3880.0
2020-07-29 11:00:00,106.86,106.91,106.84,106.85,8224.0,98.4291,98.4752,98.4107,98.4199,8224.0
2020-07-29 11:10:00,106.83,106.91,106.83,106.84,36227.0,98.4015,98.4752,98.4015,98.4107,36227.0
2020-07-29 11:20:00,106.86,107.02,106.8,107.01,9867.0,98.4291,98.5765,98.3739,98.5673,9867.0
2020-07-29 11:30:00,107.0,107.07,106.99,107.05,24533.0,98.5581,98.6226,98.5489,98.6041,24533.0
2020-07-29 11:40:00,107.03,107.05,107.01,107.03,13499.0,98.5857,98.6041,98.5673,98.5857,13499.0
2020-07-29 11:50:00,107.02,107.05,106.98,107.05,12215.0,98.5765,98.6041,98.5397,98.6041,12215.0
2020-07-29 12:00:00,107.04,107.14,107.03,107.1,11314.0,98.5949,98.687,98.5857,98.6502,11314.0
2020-07-29 12:10:00,107.1,107.16,107.05,107.13,6302.0,98.6502,98.7055,98.6041,98.6778,6302.0
2020-07-29 12:20:00,107.17,107.22,107.16,107.2,4488.0,98.7147,98.7607,98.7055,98.7423,4488.0
2020-07-29 12:30:00,107.2,107.25,107.17,107.24,5887.0,98.7423,98.7884,98.7147,98.7791,5887.0
2020-07-29 12:40:00,107.26,107.27,107.24,107.25,3285.0,98.7976,98.8068,98.7791,98.7884,3285.0
2020-07-29 12:50:00,107.26,107.26,107.17,107.2,28065.0,98.7976,98.7976,98.7147,98.7423,28065.0
2020-07-29 13:00:00,107.22,107.24,107.17,107.21,9485.0,98.7607,98.7791,98.7147,98.7515,9485.0
2020-07-29 13:10:00,107.22,107.27,107.19,107.27,11123.0,98.7607,98.8068,98.7331,98.8068,11123.0
2020-07-29 13:20:00,107.25,107.32,107.25,107.31,10163.0,98.7884,98.8528,98.7884,98.8436,10163.0
2020-07-29 13:30:00,107.32,107.32,107.27,107.29,4932.0,98.8528,98.8528,98.8068,98.8252,4932.0
2020-07-29 13:40:00,107.27,107.28,107.22,107.28,3189.0,98.8068,98.816,98.7607,98.816,3189.0
2020-07-29 13:50:00,107.26,107.3,107.25,107.28,11413.0,98.7976,98.8344,98.7884,98.816,11413.0
2020-07-29 14:00:00,107.31,107.42,107.23,107.38,14689.0,98.8436,98.9449,98.7699,98.9081,14689.0
2020-07-29 14:10:00,107.4,107.45,107.32,107.45,8455.0,98.9265,98.9726,98.8528,98.9726,8455.0
2020-07-29 14:20:00,107.43,107.46,107.43,107.44,2303.0,98.9542,98.9818,98.9542,98.9634,2303.0
2020-07-29 14:30:00,107.45,107.59,107.45,107.58,9523.0,98.9726,99.1015,98.9726,99.0923,9523.0
2020-07-29 14:40:00,107.6,107.72,107.6,107.67,61062.0,99.1107,99.2213,99.1107,99.1752,61062.0
2020-07-29 14:50:00,107.65,107.68,107.48,107.48,13037.0,99.1568,99.1844,99.0002,99.0002,13037.0
2020-07-29 15:00:00,107.5,107.52,107.29,107.46,18178.0,99.0186,99.0371,98.8252,98.9818,18178.0
2020-07-29 15:10:00,107.47,107.7,107.46,107.69,25098.0,98.991,99.2029,98.9818,99.1936,25098.0
2020-07-29 15:20:00,107.76,107.84,107.61,107.78,30736.0,99.2581,99.3318,99.12,99.2765,30736.0
2020-07-29 15:30:00,107.78,107.97,107.72,107.88,53058.0,99.2765,99.4515,99.2213,99.3686,53058.0
2020-07-29 15:40:00,107.89,107.89,107.7,107.82,9662.0,99.3779,99.3779,99.2029,99.3134,9662.0
2020-07-29 15:50:00,107.79,107.8,107.62,107.77,76783.0,99.2858,99.295,99.1292,99.2673,76783.0
2020-07-30 09:30:00,106.56,106.69,106.23,106.35,61226.0,98.1528,98.2725,97.8488,97.9594,61226.0
2020-07-30 09:40:00,106.42,106.42,106.22,106.32,81564.0,98.0238,98.0238,97.8396,97.9317,81564.0
2020-07-30 09:50:00,106.17,106.17,105.75,105.75,62288.0,97.7936,97.7936,97.4067,97.4067,62288.0
2020-07-30 10:00:00,105.66,105.98,105.66,105.98,15026.0,97.3238,97.6186,97.3238,97.6186,15026.0
2020-07-30 10:10:00,105.97,106.0,105.81,105.9,33256.0,97.6093,97.637,97.462,97.5449,33256.0
2020-07-30 10:20:00,105.84,106.0,105.69,106.0,7731.0,97.4896,97.637,97.3514,97.637,7731.0
2020-07-30 10:30:00,105.98,106.21,105.96,106.21,7102.0,97.6186,97.8304,97.6001,97.8304,7102.0
2020-07-30 10:40:00,106.22,106.22,105.96,105.96,9721.0,97.8396,97.8396,97.6001,97.6001,9721.0
2020-07-30 10:50:00,105.98,106.16,105.94,106.16,3937.0,97.6186,97.7844,97.5817,97.7844,3937.0
2020-07-30 11:00:00,106.12,106.43,106.12,106.43,15497.0,97.7475,98.033,97.7475,98.033,15497.0
2020-07-30 11:10:00,106.44,106.61,106.42,106.61,9265.0,98.0423,98.1988,98.0238,98.1988,9265.0
2020-07-30 11:20:00,106.61,106.63,106.48,106.51,11964.0,98.1988,98.2173,98.0791,98.1067,11964.0
2020-07-30 11:30:00,106.47,106.62,106.41,106.61,4324.0,98.0699,98.2081,98.0146,98.1988,4324.0
2020-07-30 11:40:00,106.59,106.63,106.53,106.57,2703.0,98.1804,98.2173,98.1252,98.162,2703.0
2020-07-30 11:50:00,106.54,106.61,106.54,106.55,3692.0,98.1344,98.1988,98.1344,98.1436,3692.0
2020-07-30 12:00:00,106.65,106.65,106.44,106.44,7574.0,98.2357,98.2357,98.0423,98.0423,7574.0
2020-07-30 12:10:00,106.41,106.83,106.4,106.82,20583.0,98.0146,98.4015,98.0054,98.3923,20583.0
2020-07-30 12:20:00,106.78,106.78,106.68,106.71,14024.0,98.3554,98.3554,98.2633,98.291,14024.0
2020-07-30 12:30:00,106.73,106.78,106.71,106.76,4361.0,98.3094,98.3554,98.291,98.337,4361.0
2020-07-30 12:40:00,106.76,106.76,106.7,106.76,2933.0,98.337,98.337,98.2817,98.337,2933.0
2020-07-30 12:50:00,106.77,106.83,106.75,106.82,3017.0,98.3462,98.4015,98.3278,98.3923,3017.0
2020-07-30 13:00:00,106.81,106.97,106.8,106.91,7224.0,98.3831,98.5304,98.3739,98.4752,7224.0
2020-07-30 13:10:00,106.9,106.99,106.88,106.96,12013.0,98.466,98.5489,98.4475,98.5212,12013.0
2020-07-30 13:20:00,106.95,106.96,106.76,106.77,22876.0,98.512,98.5212,98.337,98.3462,22876.0
2020-07-30 13:30:00,106.73,106.75,106.63,106.66,31287.0,98.3094,98.3278,98.2173,98.2449,31287.0
2020-07-30 13:40:00,106.66,106.74,106.66,106.7,15800.0,98.2449,98.3186,98.2449,98.2817,15800.0
2020-07-30 13:50:00,106.7,106.79,106.7,106.76,20132.0,98.2817,98.3646,98.2817,98.337,20132.0
2020-07-30 14:00:00,106.76,106.86,106.68,106.86,18198.0,98.337,98.4291,98.2633,98.4291,18198.0
2020-07-30 14:10:00,106.84,106.84,106.74,106.76,16245.0,98.4107,98.4107,98.3186,98.337,16245.0
2020-07-30 14:20:00,106.76,106.87,106.72,106.75,17926.0,98.337,98.4383,98.3002,98.3278,17926.0
2020-07-30 14:30:00,106.77,106.87,106.74,106.87,13319.0,98.3462,98.4383,98.3186,98.4383,13319.0
2020-07-30 14:40:00,106.86,106.98,106.86,106.95,65324.0,98.4291,98.5397,98.4291,98.512,65324.0
2020-07-30 14:50:00,106.94,106.96,106.83,106.84,36266.0,98.5028,98.5212,98.4015,98.4107,36266.0
2020-07-30 15:00:00,106.88,106.97,106.77,106.79,35743.0,98.4475,98.5304,98.3462,98.3646,35743.0
2020-07-30 15:10:00,106.8,106.95,106.77,106.95,54679.0,98.3739,98.512,98.3462,98.512,54679.0
2020-07-30 15:20:00,106.96,107.0,106.88,106.98,51114.0,98.5212,98.5581,98.4475,98.5397,51114.0
2020-07-30 15:30:00,107.01,107.07,106.93,106.97,42090.0,98.5673,98.6226,98.4936,98.5304,42090.0
2020-07-30 15:40:00,106.92,106.94,106.83,106.87,38054.0,98.4844,98.5028,98.4015,98.4383,38054.0
2020-07-30 15:50:00,106.89,106.93,106.8,106.89,169732.0,98.4568,98.4936,98.3739,98.4568,169732.0
2020-07-31 09:30:00,106.75,106.78,106.49,106.49,314589.0,98.3278,98.3554,98.0883,98.0883,314589.0
2020-07-31 09:40:00,106.51,106.52,106.3,106.33,16397.0,98.1067,98.1159,97.9133,97.9409,16397.0
2020-07-31 09:50:00,106.27,106.5,106.24,106.44,11011.0,97.8857,98.0975,97.858,98.0423,11011.0
2020-07-31 10:00:00,106.47,106.54,106.2,106.23,51748.0,98.0699,98.1344,97.8212,97.8488,51748.0
2020-07-31 10:10:00,106.19,106.2,105.86,105.86,68603.0,97.812,97.8212,97.508,97.508,68603.0
2020-07-31 10:20:00,105.83,105.95,105.73,105.79,60457.0,97.4804,97.5909,97.3883,97.4435,60457.0
2020-07-31 10:30:00,105.79,105.82,105.66,105.8,19088.0,97.4435,97.4712,97.3238,97.4528,19088.0
2020-07-31 10:40:00,105.75,105.77,105.55,105.71,26945.0,97.4067,97.4251,97.2225,97.3699,26945.0
2020-07-31 10:50:00,105.68,105.74,105.51,105.74,59922.0,97.3422,97.3975,97.1856,97.3975,59922.0
2020-07-31 11:00:00,105.76,105.85,105.67,105.68,32986.0,97.4159,97.4988,97.333,97.3422,32986.0
2020-07-31 11:10:00,105.65,105.94,105.64,105.94,50407.0,97.3146,97.5817,97.3054,97.5817,50407.0
2020-07-31 11:20:00,105.96,105.98,105.88,105.96,30448.0,97.6001,97.6186,97.5264,97.6001,30448.0
2020-07-31 11:30:00,105.97,106.0,105.7,105.81,39128.0,97.6093,97.637,97.3606,97.462,39128.0
2020-07-31 11:40:00,105.81,105.86,105.74,105.86,33766.0,97.462,97.508,97.3975,97.508,33766.0
2020-07-31 11:50:00,105.84,105.86,105.61,105.67,35370.0,97.4896,97.508,97.2777,97.333,35370.0
2020-07-31 12:00:00,105.67,105.67,105.43,105.44,69868.0,97.333,97.333,97.1119,97.1212,69868.0
2020-07-31 12:10:00,105.48,105.58,105.37,105.4,27606.0,97.158,97.2501,97.0567,97.0843,27606.0
2020-07-31 12:20:00,105.42,105.62,105.42,105.59,63017.0,97.1027,97.287,97.1027,97.2593,63017.0
2020-07-31 12:30:00,105.58,105.58,105.28,105.33,31058.0,97.2501,97.2501,96.9738,97.0198,31058.0
2020-07-31 12:40:00,105.34,105.41,105.27,105.31,30230.0,97.029,97.0935,96.9646,97.0014,30230.0
2020-07-31 12:50:00,105.32,105.4,105.21,105.32,13483.0,97.0106,97.0843,96.9093,97.0106,13483.0
2020-07-31 13:00:00,105.31,105.48,105.29,105.43,7357.0,97.0014,97.158,96.983,97.1119,7357.0
2020-07-31 13:10:00,105.42,105.49,105.39,105.46,18038.0,97.1027,97.1672,97.0751,97.1396,18038.0
2020-07-31 13:20:00,105.47,105.63,105.47,105.63,21367.0,97.1488,97.2962,97.1488,97.2962,21367.0
2020-07-31 13:30:00,105.66,105.69,105.56,105.58,5928.0,97.3238,97.3514,97.2317,97.2501,5928.0
2020-07-31 13:40:00,105.58,105.68,105.58,105.68,4775.0,97.2501,97.3422,97.2501,97.3422,4775.0
2020-07-31 13:50:00,105.73,105.73,105.59,105.6,6850.0,97.3883,97.3883,97.2593,97.2685,6850.0
2020-07-31 14:00:00,105.61,105.74,105.48,105.48,15104.0,97.2777,97.3975,97.158,97.158,15104.0
2020-07-31 14:10:00,105.46,105.5,105.43,105.44,9348.0,97.1396,97.1764,97.1119,97.1212,9348.0
2020-07-31 14:20:00,105.44,105.58,105.44,105.58,23568.0,97.1212,97.2501,97.1212,97.2501,23568.0
2020-07-31 14:30:00,105.61,105.77,105.6,105.69,12872.0,97.2777,97.4251,97.2685,97.3514,12872.0
2020-07-31 14:40:00,105.69,105.86,105.64,105.79,10552.0,97.3514,97.508,97.3054,97.4435,10552.0
2020-07-31 14:50:00,105.78,105.98,105.77,105.98,18877.0,97.4343,97.6186,97.4251,97.6186,18877.0
2020-07-31 15:00:00,105.98,106.12,105.93,106.04,50899.0,97.6186,97.7475,97.5725,97.6738,50899.0
2020-07-31 15:10:00,106.06,106.06,105.9,106.03,8890.0,97.6922,97.6922,97.5449,97.6646,8890.0
2020-07-31 15:20:00,106.09,106.17,106.05,106.15,13784.0,97.7199,97.7936,97.683,97.7751,13784.0
2020-07-31 15:30:00,106.22,106.25,106.15,106.21,12691.0,97.8396,97.8673,97.7751,97.8304,12691.0
2020-07-31 15:40:00,106.18,106.5,106.15,106.5,273638.0,97.8028,98.0975,97.7751,98.0975,273638.0
2020-07-31 15:50:00,106.5,106.8,106.38,106.8,153301.0,98.0975,98.3739,97.987,98.3739,153301.0
2020-08-03 09:30:00,107.02,107.02,106.57,106.58,121370.0,98.5765,98.5765,98.162,98.1712,121370.0
2020-08-03 09:40:00,106.61,106.62,106.43,106.55,41249.0,98.1988,98.2081,98.033,98.1436,41249.0
2020-08-03 09:50:00,106.57,106.72,106.56,106.72,18007.0,98.162,98.3002,98.1528,98.3002,18007.0
2020-08-03 10:00:00,106.76,107.05,106.76,106.98,15536.0,98.337,98.6041,98.337,98.5397,15536.0
2020-08-03 10:10:00,107.05,107.12,107.01,107.05,10015.0,98.6041,98.6686,98.5673,98.6041,10015.0
2020-08-03 10:20:00,107.07,107.08,106.92,106.96,6675.0,98.6226,98.6318,98.4844,98.5212,6675.0
2020-08-03 10:30:00,106.97,107.09,106.97,107.06,45197.0,98.5304,98.641,98.5304,98.6133,45197.0
2020-08-03 10:40:00,107.08,107.11,106.8,106.83,15794.0,98.6318,98.6594,98.3739,98.4015,15794.0
2020-08-03 10:50:00,106.83,106.95,106.78,106.8,45836.0,98.4015,98.512,98.3554,98.3739,45836.0
2020-08-03 11:00:00,106.89,107.0,106.84,106.96,27954.0,98.4568,98.5581,98.4107,98.5212,27954.0
2020-08-03 11:10:00,106.96,107.07,106.95,107.03,13056.0,98.5212,98.6226,98.512,98.5857,13056.0
2020-08-03 11:20:00,107.05,107.13,106.99,107.02,15082.0,98.6041,98.6778,98.5489,98.5765,15082.0
2020-08-03 11:30:00,107.02,107.2,107.02,107.17,12224.0,98.5765,98.7423,98.5765,98.7147,12224.0
2020-08-03 11:40:00,107.2,107.33,107.2,107.26,13563.0,98.7423,98.862,98.7423,98.7976,13563.0
2020-08-03 11:50:00,107.23,107.23,107.12,107.12,42868.0,98.7699,98.7699,98.6686,98.6686,42868.0
2020-08-03 12:00:00,107.14,107.17,107.08,107.16,15790.0,98.687,98.7147,98.6318,98.7055,15790.0
2020-08-03 12:10:00,107.16,107.24,107.14,107.21,24448.0,98.7055,98.7791,98.687,98.7515,24448.0
2020-08-03 12:20:00,107.2,107.22,107.09,107.09,15739.0,98.7423,98.7607,98.641,98.641,15739.0
2020-08-03 12:30:00,107.1,107.17,107.08,107.16,49719.0,98.6502,98.7147,98.6318,98.7055,49719.0
2020-08-03 12:40:00,107.18,107.27,107.15,107.27,49296.0,98.7239,98.8068,98.6962,98.8068,49296.0
2020-08-03 12:50:00,107.25,107.3,107.2,107.2,21619.0,98.7884,98.8344,98.7423,98.7423,21619.0
2020-08-03 13:00:00,107.23,107.23,107.14,107.2,13217.0,98.7699,98.7699,98.687,98.7423,13217.0
2020-08-03 13:10:00,107.21,107.23,107.18,107.21,21055.0,98.7515,98.7699,98.7239,98.7515,21055.0
2020-08-03 13:20:00,107.2,107.36,107.2,107.33,8565.0,98.7423,98.8897,98.7423,98.862,8565.0
2020-08-03 13:30:00,107.34,107.38,107.33,107.36,4730.0,98.8713,98.9081,98.862,98.8897,4730.0
2020-08-03 13:40:00,107.39,107.39,107.3,107.32,8652.0,98.9173,98.9173,98.8344,98.8528,8652.0
2020-08-03 13:50:00,107.33,107.39,107.32,107.38,17101.0,98.862,98.9173,98.8528,98.9081,17101.0
2020-08-03 14:00:00,107.38,107.4,107.31,107.34,12102.0,98.9081,98.9265,98.8436,98.8713,12102.0
2020-08-03 14:10:00,107.35,107.4,107.31,107.38,10419.0,98.8805,98.9265,98.8436,98.9081,10419.0
2020-08-03 14:20:00,107.38,107.42,107.36,107.41,23605.0,98.9081,98.9449,98.8897,98.9357,23605.0
2020-08-03 14:30:00,107.41,107.43,107.36,107.43,9491.0,98.9357,98.9542,98.8897,98.9542,9491.0
2020-08-03 14:40:00,107.44,107.45,107.41,107.44,6412.0,98.9634,98.9726,98.9357,98.9634,6412.0
2020-08-03 14:50:00,107.43,107.44,107.37,107.41,44974.0,98.9542,98.9634,98.8989,98.9357,44974.0
2020-08-03 15:00:00,107.42,107.43,107.34,107.37,10208.0,98.9449,98.9542,98.8713,98.8989,10208.0
2020-08-03 15:10:00,107.38,107.4,107.24,107.28,16543.0,98.9081,98.9265,98.7791,98.816,16543.0
2020-08-03 15:20:00,107.29,107.32,107.27,107.27,8749.0,98.8252,98.8528,98.8068,98.8068,8749.0
2020-08-03 15:30:00,107.28,107.35,107.12,107.23,20122.0,98.816,98.8805,98.6686,98.7699,20122.0
2020-08-03 15:40:00,107.22,107.3,107.18,107.2,14955.0,98.7607,98.8344,98.7239,98.7423,14955.0
2020-08-03 15:50:00,107.19,107.26,107.09,107.15,85096.0,98.7331,98.7976,98.641,98.6962,85096.0
2020-08-04 09:30:00,106.96,107.25,106.9,107.08,46057.0,98.5212,98.7884,98.466,98.6318,46057.0
2020-08-04 09:40:00,107.07,107.13,107.0,107.04,18414.0,98.6226,98.6778,98.5581,98.5949,18414.0
2020-08-04 09:50:00,107.02,107.19,107.02,107.14,8869.0,98.5765,98.7331,98.5765,98.687,8869.0
2020-08-04 10:00:00,107.07,107.33,107.07,107.32,39433.0,98.6226,98.862,98.6226,98.8528,39433.0
2020-08-04 10:10:00,107.35,107.38,107.32,107.38,10261.0,98.8805,98.9081,98.8528,98.9081,10261.0
2020-08-04 10:20:00,107.32,107.33,107.17,107.17,8900.0,98.8528,98.862,98.7147,98.7147,8900.0
2020-08-04 10:30:00,107.1,107.19,107.06,107.16,15713.0,98.6502,98.7331,98.6133,98.7055,15713.0
2020-08-04 10:40:00,107.26,107.44,107.22,107.44,4031.0,98.7976,98.9634,98.7607,98.9634,4031.0
2020-08-04 10:50:00,107.45,107.54,107.45,107.5,18647.0,98.9726,99.0555,98.9726,99.0186,18647.0
2020-08-04 11:00:00,107.54,107.55,107.43,107.43,35550.0,99.0555,99.0647,98.9542,98.9542,35550.0
2020-08-04 11:10:00,107.44,107.58,107.43,107.58,33227.0,98.9634,99.0923,98.9542,99.0923,33227.0
2020-08-04 11:20:00,107.58,107.7,107.57,107.65,26059.0,99.0923,99.2029,99.0831,99.1568,26059.0
2020-08-04 11:30:00,107.65,107.68,107.6,107.64,4683.0,99.1568,99.1844,99.1107,99.1476,4683.0
2020-08-04 11:40:00,107.64,107.72,107.62,107.65,8076.0,99.1476,99.2213,99.1292,99.1568,8076.0
2020-08-04 11:50:00,107.67,107.67,107.58,107.58,11117.0,99.1752,99.1752,99.0923,99.0923,11117.0
2020-08-04 12:00:00,107.57,107.58,107.44,107.45,14709.0,99.0831,99.0923,98.9634,98.9726,14709.0
2020-08-04 12:10:00,107.46,107.46,107.39,107.41,53558.0,98.9818,98.9818,98.9173,98.9357,53558.0
2020-08-04 12:20:00,107.42,107.49,107.42,107.46,3881.0,98.9449,99.0094,98.9449,98.9818,3881.0
2020-08-04 12:30:00,107.45,107.51,107.44,107.47,3705.0,98.9726,99.0278,98.9634,98.991,3705.0
2020-08-04 12:40:00,107.45,107.47,107.42,107.45,5125.0,98.9726,98.991,98.9449,98.9726,5125.0
2020-08-04 12:50:00,107.45,107.46,107.38,107.4,8676.0,98.9726,98.9818,98.9081,98.9265,8676.0
2020-08-04 13:00:00,107.37,107.37,107.32,107.34,21936.0,98.8989,98.8989,98.8528,98.8713,21936.0
2020-08-04 13:10:00,107.35,107.51,107.35,107.5,6802.0,98.8805,99.0278,98.8805,99.0186,6802.0
2020-08-04 13:20:00,107.51,107.52,107.48,107.48,3167.0,99.0278,99.0371,99.0002,99.0002,3167.0
2020-08-04 13:30:00,107.48,107.49,107.43,107.46,5097.0,99.0002,99.0094,98.9542,98.9818,5097.0
2020-08-04 13:40:00,107.47,107.5,107.42,107.47,6839.0,98.991,99.0186,98.9449,98.991,6839.0
2020-08-04 13:50:00,107.47,107.5,107.46,107.49,10175.0,98.991,99.0186,98.9818,99.0094,10175.0
2020-08-04 14:00:00,107.52,107.54,107.49,107.51,10191.0,99.0371,99.0555,99.0094,99.0278,10191.0
2020-08-04 14:10:00,107.5,107.53,107.48,107.5,5580.0,99.0186,99.0463,99.0002,99.0186,5580.0
2020-08-04 14:20:00,107.51,107.53,107.35,107.35,12828.0,99.0278,99.0463,98.8805,98.8805,12828.0
2020-08-04 14:30:00,107.36,107.36,107.17,107.19,8324.0,98.8897,98.8897,98.7147,98.7331,8324.0
2020-08-04 14:40:00,107.19,107.35,107.17,107.33,9137.0,98.7331,98.8805,98.7147,98.862,9137.0
2020-08-04 14:50:00,107.36,107.52,107.36,107.52,16551.0,98.8897,99.0371,98.8897,99.0371,16551.0
2020-08-04 15:00:00,107.51,107.53,107.46,107.5,10996.0,99.0278,99.0463,98.9818,99.0186,10996.0
2020-08-04 15:10:00,107.5,107.56,107.48,107.53,8573.0,99.0186,99.0739,99.0002,99.0463,8573.0
2020-08-04 15:20:00,107.53,107.59,107.51,107.54,19522.0,99.0463,99.1015,99.0278,99.0555,19522.0
2020-08-04 15:30:00,107.53,107.55,107.43,107.5,15506.0,99.0463,99.0647,98.9542,99.0186,15506.0
2020-08-04 15:40:00,107.51,107.57,107.48,107.54,35312.0,99.0278,99.0831,99.0002,99.0555,35312.0
2020-08-04 15:50:00,107.58,107.65,107.5,107.62,47769.0,99.0923,99.1568,99.0186,99.1292,47769.0
2020-08-05 09:30:00,108.32,108.6,108.16,108.56,103398.0,99.7739,100.0318,99.6266,99.995,103398.0
2020-08-05 09:40:00,108.56,108.59,108.31,108.31,100042.0,99.995,100.0226,99.7647,99.7647,100042.0
2020-08-05 09:50:00,108.33,108.41,108.27,108.37,244502.0,99.7831,99.8568,99.7279,99.82,244502.0
2020-08-05 10:00:00,108.42,108.5,108.32,108.41,26356.0,99.866,99.9397,99.7739,99.8568,26356.0
2020-08-05 10:10:00,108.42,108.47,108.29,108.33,32562.0,99.866,99.9121,99.7463,99.7831,32562.0
2020-08-05 10:20:00,108.33,108.39,108.26,108.31,9370.0,99.7831,99.8384,99.7187,99.7647,9370.0
2020-08-05 10:30:00,108.31,108.37,108.23,108.23,3822.0,99.7647,99.82,99.691,99.691,3822.0
2020-08-05 10:40:00,108.23,108.47,108.22,108.45,17547.0,99.691,99.9121,99.6818,99.8937,17547.0
2020-08-05 10:50:00,108.5,108.5,108.38,108.41,8058.0,99.9397,99.9397,99.8292,99.8568,8058.0
2020-08-05 11:00:00,108.41,108.56,108.41,108.55,12988.0,99.8568,99.995,99.8568,99.9858,12988.0
2020-08-05 11:10:00,108.55,108.56,108.49,108.53,22700.0,99.9858,99.995,99.9305,99.9674,22700.0
2020-08-05 11:20:00,108.54,108.57,108.46,108.47,21778.0,99.9766,100.0042,99.9029,99.9121,21778.0
2020-08-05 11:30:00,108.46,108.56,108.44,108.49,16399.0,99.9029,99.995,99.8845,99.9305,16399.0
2020-08-05 11:40:00,108.5,108.52,108.37,108.41,15266.0,99.9397,99.9582,99.82,99.8568,15266.0
2020-08-05 11:50:00,108.4,108.4,108.32,108.34,6365.0,99.8476,99.8476,99.7739,99.7924,6365.0
2020-08-05 12:00:00,108.36,108.39,108.3,108.33,11859.0,99.8108,99.8384,99.7555,99.7831,11859.0
2020-08-05 12:10:00,108.34,108.38,108.31,108.32,3331.0,99.7924,99.8292,99.7647,99.7739,3331.0
2020-08-05 12:20:00,108.27,108.3,108.2,108.23,9018.0,99.7279,99.7555,99.6634,99.691,9018.0
2020-08-05 12:30:00,108.24,108.32,108.23,108.32,15648.0,99.7002,99.7739,99.691,99.7739,15648.0
2020-08-05 12:40:00,108.32,108.36,108.31,108.36,4403.0,99.7739,99.8108,99.7647,99.8108,4403.0
2020-08-05 12:50:00,108.36,108.36,108.31,108.32,4242.0,99.8108,99.8108,99.7647,99.7739,4242.0
2020-08-05 13:00:00,108.32,108.32,108.25,108.25,5580.0,99.7739,99.7739,99.7095,99.7095,5580.0
2020-08-05 13:10:00,108.27,108.33,108.24,108.33,8340.0,99.7279,99.7831,99.7002,99.7831,8340.0
2020-08-05 13:20:00,108.32,108.38,108.3,108.36,5010.0,99.7739,99.8292,99.7555,99.8108,5010.0
2020-08-05 13:30:00,108.34,108.4,108.33,108.36,11396.0,99.7924,99.8476,99.7831,99.8108,11396.0
2020-08-05 13:40:00,108.36,108.36,108.33,108.34,2811.0,99.8108,99.8108,99.7831,99.7924,2811.0
2020-08-05 13:50:00,108.35,108.37,108.33,108.35,7383.0,99.8016,99.82,99.7831,99.8016,7383.0
2020-08-05 14:00:00,108.36,108.43,108.36,108.41,9053.0,99.8108,99.8753,99.8108,99.8568,9053.0
2020-08-05 14:10:00,108.41,108.47,108.39,108.43,4742.0,99.8568,99.9121,99.8384,99.8753,4742.0
2020-08-05 14:20:00,108.43,108.46,108.41,108.45,11678.0,99.8753,99.9029,99.8568,99.8937,11678.0
2020-08-05 14:30:00,108.47,108.49,108.44,108.47,4454.0,99.9121,99.9305,99.8845,99.9121,4454.0
2020-08-05 14:40:00,108.47,108.48,108.41,108.42,14764.0,99.9121,99.9213,99.8568,99.866,14764.0
2020-08-05 14:50:00,108.41,108.43,108.39,108.39,23727.0,99.8568,99.8753,99.8384,99.8384,23727.0
2020-08-05 15:00:00,108.4,108.52,108.4,108.42,17172.0,99.8476,99.9582,99.8476,99.866,17172.0
2020-08-05 15:10:00,108.41,108.42,108.36,108.4,18281.0,99.8568,99.866,99.8108,99.8476,18281.0
2020-08-05 15:20:00,108.4,108.45,108.39,108.42,21322.0,99.8476,99.8937,99.8384,99.866,21322.0
2020-08-05 15:30:00,108.41,108.55,108.4,108.45,29963.0,99.8568,99.9858,99.8476,99.8937,29963.0
2020-08-05 15:40:00,108.46,108.49,108.29,108.29,124074.0,99.9029,99.9305,99.7463,99.7463,124074.0
2020-08-05 15:50:00,108.26,108.58,108.26,108.51,115570.0,99.7187,100.0134,99.7187,99.9489,115570.0
2020-08-06 09:30:00,108.13,108.33,108.0,108.12,54014.0,99.5989,99.7831,99.4792,99.5897,54014.0
2020-08-06 09:40:00,108.12,108.34,108.11,108.33,951068.0,99.5897,99.7924,99.5805,99.7831,951068.0
2020-08-06 09:50:00,108.25,108.42,108.23,108.37,6578.0,99.7095,99.866,99.691,99.82,6578.0
2020-08-06 10:00:00,108.4,108.4,108.25,108.28,7074.0,99.8476,99.8476,99.7095,99.7371,7074.0
2020-08-06 10:10:00,108.3,108.44,108.28,108.43,17680.0,99.7555,99.8845,99.7371,99.8753,17680.0
2020-08-06 10:20:00,108.41,108.57,108.4,108.55,7627.0,99.8568,100.0042,99.8476,99.9858,7627.0
2020-08-06 10:30:00,108.51,108.56,108.3,108.3,6927.0,99.9489,99.995,99.7555,99.7555,6927.0
2020-08-06 10:40:00,108.26,108.26,108.1,108.19,16523.0,99.7187,99.7187,99.5713,99.6542,16523.0
2020-08-06 10:50:00,108.14,108.27,108.07,108.26,8107.0,99.6081,99.7279,99.5437,99.7187,8107.0
2020-08-06 11:00:00,108.21,108.24,108.17,108.19,4987.0,99.6726,99.7002,99.6358,99.6542,4987.0
2020-08-06 11:10:00,108.17,108.19,108.08,108.12,3369.0,99.6358,99.6542,99.5529,99.5897,3369.0
2020-08-06 11:20:00,108.14,108.18,108.03,108.07,34829.0,99.6081,99.645,99.5068,99.5437,34829.0
2020-08-06 11:30:00,108.04,108.1,107.96,107.97,26929.0,99.516,99.5713,99.4423,99.4515,26929.0
2020-08-06 11:40:00,107.88,107.98,107.88,107.98,42700.0,99.3686,99.4608,99.3686,99.4608,42700.0
2020-08-06 11:50:00,107.96,108.06,107.93,108.01,26264.0,99.4423,99.5344,99.4147,99.4884,26264.0
2020-08-06 12:00:00,108.02,108.03,107.96,107.96,3031.0,99.4976,99.5068,99.4423,99.4423,3031.0
2020-08-06 12:10:00,107.98,108.05,107.97,107.97,8768.0,99.4608,99.5252,99.4515,99.4515,8768.0
2020-08-06 12:20:00,107.98,108.01,107.94,107.99,4875.0,99.4608,99.4884,99.4239,99.47,4875.0
2020-08-06 12:30:00,108.02,108.03,107.98,108.03,1820.0,99.4976,99.5068,99.4608,99.5068,1820.0
2020-08-06 12:40:00,108.02,108.08,107.99,108.05,7345.0,99.4976,99.5529,99.47,99.5252,7345.0
2020-08-06 12:50:00,108.05,108.05,107.98,108.03,8459.0,99.5252,99.5252,99.4608,99.5068,8459.0
2020-08-06 13:00:00,108.06,108.09,108.05,108.09,4939.0,99.5344,99.5621,99.5252,99.5621,4939.0
2020-08-06 13:10:00,108.08,108.08,108.04,108.06,2401.0,99.5529,99.5529,99.516,99.5344,2401.0
2020-08-06 13:20:00,108.07,108.11,108.03,108.1,7570.0,99.5437,99.5805,99.5068,99.5713,7570.0
2020-08-06 13:30:00,108.08,108.1,108.05,108.06,10006.0,99.5529,99.5713,99.5252,99.5344,10006.0
2020-08-06 13:40:00,108.06,108.12,108.05,108.11,46010.0,99.5344,99.5897,99.5252,99.5805,46010.0
2020-08-06 13:50:00,108.13,108.15,108.07,108.09,20160.0,99.5989,99.6173,99.5437,99.5621,20160.0
2020-08-06 14:00:00,108.14,108.29,108.13,108.28,11025.0,99.6081,99.7463,99.5989,99.7371,11025.0
2020-08-06 14:10:00,108.25,108.33,108.25,108.29,26685.0,99.7095,99.7831,99.7095,99.7463,26685.0
2020-08-06 14:20:00,108.3,108.35,108.29,108.33,5985.0,99.7555,99.8016,99.7463,99.7831,5985.0
2020-08-06 14:30:00,108.32,108.42,108.32,108.42,9301.0,99.7739,99.866,99.7739,99.866,9301.0
2020-08-06 14:40:00,108.44,108.46,108.42,108.44,7218.0,99.8845,99.9029,99.866,99.8845,7218.0
2020-08-06 14:50:00,108.47,108.5,108.41,108.44,49065.0,99.9121,99.9397,99.8568,99.8845,49065.0
2020-08-06 15:00:00,108.44,108.45,108.4,108.44,20510.0,99.8845,99.8937,99.8476,99.8845,20510.0
2020-08-06 15:10:00,108.39,108.51,108.36,108.51,10784.0,99.8384,99.9489,99.8108,99.9489,10784.0
2020-08-06 15:20:00,108.5,108.5,108.35,108.42,55396.0,99.9397,99.9397,99.8016,99.866,55396.0
2020-08-06 15:30:00,108.42,108.48,108.38,108.45,12847.0,99.866,99.9213,99.8292,99.8937,12847.0
2020-08-06 15:40:00,108.45,108.47,108.35,108.35,47646.0,99.8937,99.9121,99.8016,99.8016,47646.0
2020-08-06 15:50:00,108.32,108.47,108.32,108.43,109120.0,99.7739,99.9121,99.7739,99.8753,109120.0
2020-08-07 09:30:00,108.03,108.24,107.96,108.09,17232.0,99.5068,99.7002,99.4423,99.5621,17232.0
2020-08-07 09:40:00,108.1,108.35,108.04,108.35,29370.0,99.5713,99.8016,99.516,99.8016,29370.0
2020-08-07 09:50:00,108.39,108.42,108.35,108.36,16237.0,99.8384,99.866,99.8016,99.8108,16237.0
2020-08-07 10:00:00,108.33,108.44,108.32,108.32,48742.0,99.7831,99.8845,99.7739,99.7739,48742.0
2020-08-07 10:10:00,108.35,108.4,108.21,108.23,14049.0,99.8016,99.8476,99.6726,99.691,14049.0
2020-08-07 10:20:00,108.19,108.34,108.11,108.34,3150.0,99.6542,99.7924,99.5805,99.7924,3150.0
2020-08-07 10:30:00,108.38,108.49,108.36,108.49,29108.0,99.8292,99.9305,99.8108,99.9305,29108.0
2020-08-07 10:40:00,108.49,108.51,108.45,108.45,13676.0,99.9305,99.9489,99.8937,99.8937,13676.0
2020-08-07 10:50:00,108.46,108.52,108.34,108.4,16991.0,99.9029,99.9582,99.7924,99.8476,16991.0
2020-08-07 11:00:00,108.42,108.62,108.39,108.59,16480.0,99.866,100.0503,99.8384,100.0226,16480.0
2020-08-07 11:10:00,108.59,108.62,108.43,108.43,17335.0,100.0226,100.0503,99.8753,99.8753,17335.0
2020-08-07 11:20:00,108.42,108.52,108.42,108.44,6718.0,99.866,99.9582,99.866,99.8845,6718.0
2020-08-07 11:30:00,108.44,108.55,108.44,108.54,5989.0,99.8845,99.9858,99.8845,99.9766,5989.0
2020-08-07 11:40:00,108.57,108.6,108.54,108.55,31159.0,100.0042,100.0318,99.9766,99.9858,31159.0
2020-08-07 11:50:00,108.54,108.57,108.45,108.45,41016.0,99.9766,100.0042,99.8937,99.8937,41016.0
2020-08-07 12:00:00,108.46,108.57,108.42,108.56,36175.0,99.9029,100.0042,99.866,99.995,36175.0
2020-08-07 12:10:00,108.59,108.65,108.59,108.59,5385.0,100.0226,100.0779,100.0226,100.0226,5385.0
2020-08-07 12:20:00,108.63,108.81,108.6,108.79,14516.0,100.0595,100.2253,100.0318,100.2069,14516.0
2020-08-07 12:30:00,108.8,108.84,108.79,108.84,16781.0,100.2161,100.2529,100.2069,100.2529,16781.0
2020-08-07 12:40:00,108.83,108.94,108.83,108.86,53515.0,100.2437,100.345,100.2437,100.2713,53515.0
2020-08-07 12:50:00,108.87,108.9,108.84,108.87,17190.0,100.2805,100.3082,100.2529,100.2805,17190.0
2020-08-07 13:00:00,108.85,108.86,108.68,108.69,10225.0,100.2621,100.2713,100.1055,100.1147,10225.0
2020-08-07 13:10:00,108.68,108.84,108.63,108.82,53634.0,100.1055,100.2529,100.0595,100.2345,53634.0
2020-08-07 13:20:00,108.84,108.92,108.8,108.92,9319.0,100.2529,100.3266,100.2161,100.3266,9319.0
2020-08-07 13:30:00,108.91,108.98,108.91,108.98,12316.0,100.3174,100.3819,100.3174,100.3819,12316.0
2020-08-07 13:40:00,108.97,109.02,108.89,108.89,25570.0,100.3727,100.4187,100.299,100.299,25570.0
2020-08-07 13:50:00,108.9,108.9,108.78,108.82,42000.0,100.3082,100.3082,100.1976,100.2345,42000.0
2020-08-07 14:00:00,108.81,108.93,108.66,108.71,45275.0,100.2253,100.3358,100.0871,100.1332,45275.0
2020-08-07 14:10:00,108.75,108.86,108.72,108.73,24438.0,100.17,100.2713,100.1424,100.1516,24438.0
2020-08-07 14:20:00,108.75,108.77,108.65,108.71,31029.0,100.17,100.1884,100.0779,100.1332,31029.0
2020-08-07 14:30:00,108.68,108.89,108.66,108.87,39081.0,100.1055,100.299,100.0871,100.2805,39081.0
2020-08-07 14:40:00,108.87,108.96,108.79,108.9,42738.0,100.2805,100.3634,100.2069,100.3082,42738.0
2020-08-07 14:50:00,108.87,109.0,108.85,108.98,28985.0,100.2805,100.4003,100.2621,100.3819,28985.0
2020-08-07 15:00:00,108.97,109.09,108.93,109.08,54027.0,100.3727,100.4832,100.3358,100.474,54027.0
2020-08-07 15:10:00,109.08,109.08,108.81,109.03,53960.0,100.474,100.474,100.2253,100.4279,53960.0
2020-08-07 15:20:00,109.04,109.14,108.99,109.01,31956.0,100.4371,100.5292,100.3911,100.4095,31956.0
2020-08-07 15:30:00,109.01,109.18,108.95,109.16,84264.0,100.4095,100.5661,100.3542,100.5477,84264.0
2020-08-07 15:40:00,109.17,109.44,109.15,109.42,75072.0,100.5569,100.8056,100.5385,100.7871,75072.0
2020-08-07 15:50:00,109.44,109.49,109.34,109.49,191372.0,100.8056,100.8516,100.7135,100.8516,191372.0
2020-08-10 09:30:00,109.73,110.17,109.7,109.83,50086.0,101.0727,101.478,101.0451,101.1648,50086.0
2020-08-10 09:40:00,109.84,110.04,109.82,110.04,52951.0,101.174,101.3582,101.1556,101.3582,52951.0
2020-08-10 09:50:00,110.05,110.12,109.97,110.09,22665.0,101.3674,101.4319,101.2938,101.4043,22665.0
2020-08-10 10:00:00,110.08,110.1,109.9,110.07,49308.0,101.3951,101.4135,101.2293,101.3859,49308.0
2020-08-10 10:10:00,110.12,110.32,110.11,110.31,22588.0,101.4319,101.6161,101.4227,101.6069,22588.0
2020-08-10 10:20:00,110.33,110.44,110.31,110.44,66629.0,101.6254,101.7267,101.6069,101.7267,66629.0
2020-08-10 10:30:00,110.45,110.53,110.41,110.5,17530.0,101.7359,101.8096,101.699,101.7819,17530.0
2020-08-10 10:40:00,110.49,110.49,110.33,110.35,9792.0,101.7727,101.7727,101.6254,101.6438,9792.0
2020-08-10 10:50:00,110.28,110.38,110.06,110.08,16729.0,101.5793,101.6714,101.3767,101.3951,16729.0
2020-08-10 11:00:00,110.06,110.21,110.06,110.17,27671.0,101.3767,101.5148,101.3767,101.478,27671.0
2020-08-10 11:10:00,110.18,110.39,110.18,110.38,39582.0,101.4872,101.6806,101.4872,101.6714,39582.0
2020-08-10 11:20:00,110.38,110.42,110.31,110.39,28153.0,101.6714,101.7083,101.6069,101.6806,28153.0
2020-08-10 11:30:00,110.37,110.53,110.37,110.45,40981.0,101.6622,101.8096,101.6622,101.7359,40981.0
2020-08-10 11:40:00,110.46,110.56,110.46,110.5,20588.0,101.7451,101.8372,101.7451,101.7819,20588.0
2020-08-10 11:50:00,110.51,110.62,110.49,110.61,25569.0,101.7912,101.8925,101.7727,101.8833,25569.0
2020-08-10 12:00:00,110.6,110.63,110.55,110.56,12412.0,101.8741,101.9017,101.828,101.8372,12412.0
2020-08-10 12:10:00,110.59,110.62,110.55,110.56,11604.0,101.8648,101.8925,101.828,101.8372,11604.0
2020-08-10 12:20:00,110.57,110.61,110.52,110.52,8649.0,101.8464,101.8833,101.8004,101.8004,8649.0
2020-08-10 12:30:00,110.52,110.58,110.49,110.54,8507.0,101.8004,101.8556,101.7727,101.8188,8507.0
2020-08-10 12:40:00,110.53,110.61,110.51,110.51,9851.0,101.8096,101.8833,101.7912,101.7912,9851.0
2020-08-10 12:50:00,110.51,110.58,110.47,110.56,1337322.0,101.7912,101.8556,101.7543,101.8372,1337322.0
2020-08-10 13:00:00,110.59,110.61,110.55,110.56,428188.0,101.8648,101.8833,101.828,101.8372,428188.0
2020-08-10 13:10:00,110.56,110.56,110.44,110.5,190936.0,101.8372,101.8372,101.7267,101.7819,190936.0
2020-08-10 13:20:00,110.49,110.57,110.47,110.54,55451.0,101.7727,101.8464,101.7543,101.8188,55451.0
2020-08-10 13:30:00,110.55,110.67,110.55,110.63,47320.0,101.828,101.9385,101.828,101.9017,47320.0
2020-08-10 13:40:00,110.63,110.66,110.59,110.65,54455.0,101.9017,101.9293,101.8648,101.9201,54455.0
2020-08-10 13:50:00,110.65,110.67,110.58,110.61,88549.0,101.9201,101.9385,101.8556,101.8833,88549.0
2020-08-10 14:00:00,110.63,110.72,110.61,110.64,78981.0,101.9017,101.9846,101.8833,101.9109,78981.0
2020-08-10 14:10:00,110.65,110.69,110.6,110.67,77305.0,101.9201,101.957,101.8741,101.9385,77305.0
2020-08-10 14:20:00,110.68,110.7,110.61,110.69,77344.0,101.9477,101.9662,101.8833,101.957,77344.0
2020-08-10 14:30:00,110.68,110.72,110.63,110.63,60682.0,101.9477,101.9846,101.9017,101.9017,60682.0
2020-08-10 14:40:00,110.63,110.64,110.55,110.63,80735.0,101.9017,101.9109,101.828,101.9017,80735.0
2020-08-10 14:50:00,110.63,110.68,110.62,110.66,73801.0,101.9017,101.9477,101.8925,101.9293,73801.0
2020-08-10 15:00:00,110.65,110.77,110.63,110.75,75867.0,101.9201,102.0306,101.9017,102.0122,75867.0
2020-08-10 15:10:00,110.76,110.77,110.62,110.68,88434.0,102.0214,102.0306,101.8925,101.9477,88434.0
2020-08-10 15:20:00,110.72,110.78,110.7,110.74,92321.0,101.9846,102.0398,101.9662,102.003,92321.0
2020-08-10 15:30:00,110.72,110.78,110.67,110.7,42086.0,101.9846,102.0398,101.9385,101.9662,42086.0
2020-08-10 15:40:00,110.7,110.72,110.59,110.6,67218.0,101.9662,101.9846,101.8648,101.8741,67218.0
2020-08-10 15:50:00,110.6,110.74,110.6,110.67,275975.0,101.8741,102.003,101.8741,101.9385,275975.0
2020-08-11 09:30:00,111.81,112.3,111.78,112.0,209644.0,102.9886,103.4399,102.961,103.1636,209644.0
2020-08-11 09:40:00,112.04,112.19,111.91,112.02,146203.0,103.2004,103.3386,103.0807,103.182,146203.0
2020-08-11 09:50:00,112.02,112.08,111.76,111.76,227182.0,103.182,103.2373,102.9425,102.9425,227182.0
2020-08-11 10:00:00,111.78,111.82,111.5,111.5,54197.0,102.961,102.9978,102.703,102.703,54197.0
2020-08-11 10:10:00,111.58,111.68,111.42,111.68,1987331.0,102.7767,102.8688,102.6294,102.8688,1987331.0
2020-08-11 10:20:00,111.7,111.7,111.51,111.64,237785.0,102.8873,102.8873,102.7123,102.832,237785.0
2020-08-11 10:30:00,111.65,111.72,111.59,111.66,179124.0,102.8412,102.9057,102.7859,102.8504,179124.0
2020-08-11 10:40:00,111.66,111.73,111.55,111.56,28748.0,102.8504,102.9149,102.7491,102.7583,28748.0
2020-08-11 10:50:00,111.65,111.73,111.61,111.67,50193.0,102.8412,102.9149,102.8044,102.8596,50193.0
2020-08-11 11:00:00,111.67,111.71,111.64,111.68,13499.0,102.8596,102.8965,102.832,102.8688,13499.0
2020-08-11 11:10:00,111.64,111.68,111.5,111.68,236940.0,102.832,102.8688,102.703,102.8688,236940.0
2020-08-11 11:20:00,111.65,111.69,111.54,111.59,34046.0,102.8412,102.8781,102.7399,102.7859,34046.0
2020-08-11 11:30:00,111.59,111.69,111.56,111.58,79693.0,102.7859,102.8781,102.7583,102.7767,79693.0
2020-08-11 11:40:00,111.61,111.63,111.55,111.55,22404.0,102.8044,102.8228,102.7491,102.7491,22404.0
2020-08-11 11:50:00,111.56,111.58,111.51,111.55,27454.0,102.7583,102.7767,102.7123,102.7491,27454.0
2020-08-11 12:00:00,111.56,111.59,111.43,111.49,23310.0,102.7583,102.7859,102.6386,102.6938,23310.0
2020-08-11 12:10:00,111.54,111.59,111.54,111.58,5262.0,102.7399,102.7859,102.7399,102.7767,5262.0
2020-08-11 12:20:00,111.57,111.6,111.55,111.6,8949.0,102.7675,102.7952,102.7491,102.7952,8949.0
2020-08-11 12:30:00,111.63,111.64,111.52,111.56,20312.0,102.8228,102.832,102.7215,102.7583,20312.0
2020-08-11 12:40:00,111.56,111.6,111.51,111.57,37465.0,102.7583,102.7952,102.7123,102.7675,37465.0
2020-08-11 12:50:00,111.59,111.6,111.51,111.59,8278.0,102.7859,102.7952,102.7123,102.7859,8278.0
2020-08-11 13:00:00,111.61,111.62,111.54,111.62,17494.0,102.8044,102.8136,102.7399,102.8136,17494.0
2020-08-11 13:10:00,111.61,111.71,111.6,111.7,29365.0,102.8044,102.8965,102.7952,102.8873,29365.0
2020-08-11 13:20:00,111.68,111.89,111.68,111.87,17223.0,102.8688,103.0623,102.8688,103.0439,17223.0
2020-08-11 13:30:00,111.84,111.88,111.81,111.85,62642.0,103.0162,103.0531,102.9886,103.0254,62642.0
2020-08-11 13:40:00,111.83,111.87,111.77,111.8,44654.0,103.007,103.0439,102.9517,102.9794,44654.0
2020-08-11 13:50:00,111.8,111.88,111.79,111.86,15951.0,102.9794,103.0531,102.9702,103.0346,15951.0
2020-08-11 14:00:00,111.88,111.92,111.87,111.9,27427.0,103.0531,103.0899,103.0439,103.0715,27427.0
2020-08-11 14:10:00,111.91,111.96,111.79,111.86,108413.0,103.0807,103.1268,102.9702,103.0346,108413.0
2020-08-11 14:20:00,111.85,111.89,111.67,111.7,60787.0,103.0254,103.0623,102.8596,102.8873,60787.0
2020-08-11 14:30:00,111.71,111.75,111.54,111.59,34788.0,102.8965,102.9333,102.7399,102.7859,34788.0
2020-08-11 14:40:00,111.6,111.7,111.48,111.53,74031.0,102.7952,102.8873,102.6846,102.7307,74031.0
2020-08-11 14:50:00,111.51,111.67,111.46,111.67,73273.0,102.7123,102.8596,102.6662,102.8596,73273.0
2020-08-11 15:00:00,111.65,111.68,111.46,111.51,36239.0,102.8412,102.8688,102.6662,102.7123,36239.0
2020-08-11 15:10:00,111.49,111.64,110.71,110.75,62093.0,102.6938,102.832,101.9754,102.0122,62093.0
2020-08-11 15:20:00,110.79,111.13,110.75,111.11,44325.0,102.0491,102.3622,102.0122,102.3438,44325.0
2020-08-11 15:30:00,111.08,111.12,110.72,110.83,33405.0,102.3162,102.353,101.9846,102.0859,33405.0
2020-08-11 15:40:00,110.86,110.95,110.55,110.65,129454.0,102.1135,102.1964,101.828,101.9201,129454.0
2020-08-11 15:50:00,110.58,110.58,110.23,110.52,186565.0,101.8556,101.8556,101.5332,101.8004,186565.0
2020-08-12 09:30:00,111.52,111.7,111.34,111.38,41332.0,102.7215,102.8873,102.5557,102.5925,41332.0
2020-08-12 09:40:00,111.36,111.43,111.24,111.24,43201.0,102.5741,102.6386,102.4636,102.4636,43201.0
2020-08-12 09:50:00,111.21,111.28,111.0,111.2,225941.0,102.4359,102.5004,102.2425,102.4267,225941.0
2020-08-12 10:00:00,111.09,111.38,111.09,111.31,117085.0,102.3254,102.5925,102.3254,102.528,117085.0
2020-08-12 10:10:00,111.31,111.36,111.17,111.36,124928.0,102.528,102.5741,102.3991,102.5741,124928.0
2020-08-12 10:20:00,111.36,111.47,111.32,111.42,27787.0,102.5741,102.6754,102.5372,102.6294,27787.0
2020-08-12 10:30:00,111.46,111.56,111.41,111.44,16704.0,102.6662,102.7583,102.6201,102.6478,16704.0
2020-08-12 10:40:00,111.43,111.51,111.38,111.39,67245.0,102.6386,102.7123,102.5925,102.6017,67245.0
2020-08-12 10:50:00,111.36,111.45,111.31,111.41,103389.0,102.5741,102.657,102.528,102.6201,103389.0
2020-08-12 11:00:00,111.37,111.51,111.32,111.34,13268.0,102.5833,102.7123,102.5372,102.5557,13268.0
2020-08-12 11:10:00,111.35,111.35,111.14,111.2,26828.0,102.5649,102.5649,102.3714,102.4267,26828.0
2020-08-12 11:20:00,111.18,111.3,111.18,111.25,12329.0,102.4083,102.5188,102.4083,102.4728,12329.0
2020-08-12 11:30:00,111.25,111.34,111.18,111.19,4882.0,102.4728,102.5557,102.4083,102.4175,4882.0
2020-08-12 11:40:00,111.16,111.18,111.06,111.07,11569.0,102.3899,102.4083,102.2978,102.307,11569.0
2020-08-12 11:50:00,111.07,111.13,111.01,111.09,39005.0,102.307,102.3622,102.2517,102.3254,39005.0
2020-08-12 12:00:00,111.06,111.21,111.06,111.13,23035.0,102.2978,102.4359,102.2978,102.3622,23035.0
2020-08-12 12:10:00,111.14,111.25,111.1,111.22,4893.0,102.3714,102.4728,102.3346,102.4451,4893.0
2020-08-12 12:20:00,111.23,111.28,111.18,111.27,35588.0,102.4543,102.5004,102.4083,102.4912,35588.0
2020-08-12 12:30:00,111.24,111.32,111.24,111.27,3912.0,102.4636,102.5372,102.4636,102.4912,3912.0
2020-08-12 12:40:00,111.3,111.3,111.2,111.21,9013.0,102.5188,102.5188,102.4267,102.4359,9013.0
2020-08-12 12:50:00,111.19,111.21,111.03,111.04,8130.0,102.4175,102.4359,102.2701,102.2793,8130.0
2020-08-12 13:00:00,111.05,111.07,110.91,110.92,11447.0,102.2885,102.307,102.1596,102.1688,11447.0
2020-08-12 13:10:00,110.91,110.94,110.8,110.81,28810.0,102.1596,102.1872,102.0583,102.0675,28810.0
2020-08-12 13:20:00,110.86,110.87,110.8,110.82,6738.0,102.1135,102.1227,102.0583,102.0767,6738.0
2020-08-12 13:30:00,110.91,111.05,110.87,111.04,9801.0,102.1596,102.2885,102.1227,102.2793,9801.0
2020-08-12 13:40:00,111.05,111.06,111.0,111.05,6132.0,102.2885,102.2978,102.2425,102.2885,6132.0
2020-08-12 13:50:00,111.06,111.19,111.06,111.19,21773.0,102.2978,102.4175,102.2978,102.4175,21773.0
2020-08-12 14:00:00,111.18,111.19,111.09,111.1,18364.0,102.4083,102.4175,102.3254,102.3346,18364.0
2020-08-12 14:10:00,111.14,111.16,111.11,111.16,8150.0,102.3714,102.3899,102.3438,102.3899,8150.0
2020-08-12 14:20:00,111.16,111.21,111.13,111.13,11353.0,102.3899,102.4359,102.3622,102.3622,11353.0
2020-08-12 14:30:00,111.19,111.26,111.16,111.18,10200.0,102.4175,102.482,102.3899,102.4083,10200.0
2020-08-12 14:40:00,111.15,111.28,111.15,111.28,7467.0,102.3807,102.5004,102.3807,102.5004,7467.0
2020-08-12 14:50:00,111.28,111.34,111.24,111.33,7100.0,102.5004,102.5557,102.4636,102.5465,7100.0
2020-08-12 15:00:00,111.32,111.32,111.23,111.25,10053.0,102.5372,102.5372,102.4543,102.4728,10053.0
2020-08-12 15:10:00,111.25,111.41,111.25,111.36,21302.0,102.4728,102.6201,102.4728,102.5741,21302.0
2020-08-12 15:20:00,111.37,111.43,111.36,111.41,18439.0,102.5833,102.6386,102.5741,102.6201,18439.0
2020-08-12 15:30:00,111.35,111.35,111.15,111.26,118537.0,102.5649,102.5649,102.3807,102.482,118537.0
2020-08-12 15:40:00,111.26,111.35,111.24,111.28,27197.0,102.482,102.5649,102.4636,102.5004,27197.0
2020-08-12 15:50:00,111.28,111.33,111.17,111.2,88920.0,102.5004,102.5465,102.3991,102.4267,88920.0
2020-08-13 09:30:00,110.7,110.73,110.43,110.54,90719.0,101.9662,101.9938,101.7175,101.8188,90719.0
2020-08-13 09:40:00,110.52,110.83,110.49,110.79,58826.0,101.8004,102.0859,101.7727,102.0491,58826.0
2020-08-13 09:50:00,110.85,111.14,110.82,111.14,25792.0,102.1043,102.3714,102.0767,102.3714,25792.0
2020-08-13 10:00:00,111.08,111.22,111.04,111.14,25193.0,102.3162,102.4451,102.2793,102.3714,25193.0
2020-08-13 10:10:00,111.13,111.22,111.03,111.16,32623.0,102.3622,102.4451,102.2701,102.3899,32623.0
2020-08-13 10:20:00,111.15,111.16,110.94,110.94,23158.0,102.3807,102.3899,102.1872,102.1872,23158.0
2020-08-13 10:30:00,110.94,111.06,110.84,110.86,25391.0,102.1872,102.2978,102.0951,102.1135,25391.0
2020-08-13 10:40:00,110.86,110.9,110.79,110.84,11120.0,102.1135,102.1504,102.0491,102.0951,11120.0
2020-08-13 10:50:00,110.83,110.94,110.81,110.92,29530.0,102.0859,102.1872,102.0675,102.1688,29530.0
2020-08-13 11:00:00,110.89,110.95,110.83,110.83,4858.0,102.1412,102.1964,102.0859,102.0859,4858.0
2020-08-13 11:10:00,110.8,110.94,110.78,110.88,6595.0,102.0583,102.1872,102.0398,102.132,6595.0
2020-08-13 11:20:00,110.83,110.86,110.82,110.85,9744.0,102.0859,102.1135,102.0767,102.1043,9744.0
2020-08-13 11:30:00,110.82,110.85,110.73,110.73,7813.0,102.0767,102.1043,101.9938,101.9938,7813.0
2020-08-13 11:40:00,110.81,110.88,110.8,110.81,8145.0,102.0675,102.132,102.0583,102.0675,8145.0
2020-08-13 11:50:00,110.84,110.92,110.84,110.88,5661.0,102.0951,102.1688,102.0951,102.132,5661.0
2020-08-13 12:00:00,110.9,110.98,110.9,110.95,10029.0,102.1504,102.2241,102.1504,102.1964,10029.0
2020-08-13 12:10:00,110.97,110.97,110.9,110.9,8320.0,102.2149,102.2149,102.1504,102.1504,8320.0
2020-08-13 12:20:00,110.9,110.93,110.86,110.88,6026.0,102.1504,102.178,102.1135,102.132,6026.0
2020-08-13 12:30:00,110.9,110.91,110.86,110.9,1791.0,102.1504,102.1596,102.1135,102.1504,1791.0
2020-08-13 12:40:00,110.88,110.94,110.88,110.93,3005.0,102.132,102.1872,102.132,102.178,3005.0
2020-08-13 12:50:00,110.95,110.96,110.91,110.94,5282.0,102.1964,102.2056,102.1596,102.1872,5282.0
2020-08-13 13:00:00,110.96,111.02,110.92,110.93,6853.0,102.2056,102.2609,102.1688,102.178,6853.0
2020-08-13 13:10:00,110.95,111.0,110.93,110.99,8692.0,102.1964,102.2425,102.178,102.2333,8692.0
2020-08-13 13:20:00,111.01,111.01,110.94,110.98,4842.0,102.2517,102.2517,102.1872,102.2241,4842.0
2020-08-13 13:30:00,110.9,110.91,110.77,110.82,45522.0,102.1504,102.1596,102.0306,102.0767,45522.0
2020-08-13 13:40:00,110.83,110.96,110.82,110.96,7286.0,102.0859,102.2056,102.0767,102.2056,7286.0
2020-08-13 13:50:00,110.95,110.99,110.9,110.91,4883.0,102.1964,102.2333,102.1504,102.1596,4883.0
2020-08-13 14:00:00,110.9,110.94,110.81,110.89,7078.0,102.1504,102.1872,102.0675,102.1412,7078.0
2020-08-13 14:10:00,110.9,110.9,110.75,110.75,3483.0,102.1504,102.1504,102.0122,102.0122,3483.0
2020-08-13 14:20:00,110.72,110.78,110.6,110.77,3694.0,101.9846,102.0398,101.8741,102.0306,3694.0
2020-08-13 14:30:00,110.76,110.76,110.5,110.51,3697.0,102.0214,102.0214,101.7819,101.7912,3697.0
2020-08-13 14:40:00,110.6,110.73,110.49,110.63,49434.0,101.8741,101.9938,101.7727,101.9017,49434.0
2020-08-13 14:50:00,110.61,110.61,110.34,110.46,24718.0,101.8833,101.8833,101.6346,101.7451,24718.0
2020-08-13 15:00:00,110.47,110.55,110.38,110.49,14198.0,101.7543,101.828,101.6714,101.7727,14198.0
2020-08-13 15:10:00,110.47,110.63,110.43,110.63,13637.0,101.7543,101.9017,101.7175,101.9017,13637.0
2020-08-13 15:20:00,110.65,110.78,110.64,110.76,28479.0,101.9201,102.0398,101.9109,102.0214,28479.0
2020-08-13 15:30:00,110.77,110.8,110.66,110.66,14381.0,102.0306,102.0583,101.9293,101.9293,14381.0
2020-08-13 15:40:00,110.68,110.76,110.56,110.6,29130.0,101.9477,102.0214,101.8372,101.8741,29130.0
2020-08-13 15:50:00,110.61,110.72,110.56,110.68,77585.0,101.8833,101.9846,101.8372,101.9477,77585.0
2020-08-14 09:30:00,110.37,110.5,110.27,110.34,38906.0,101.6622,101.7819,101.5701,101.6346,38906.0
2020-08-14 09:40:00,110.28,110.56,110.28,110.48,20404.0,101.5793,101.8372,101.5793,101.7635,20404.0
2020-08-14 09:50:00,110.52,110.66,110.42,110.66,18609.0,101.8004,101.9293,101.7083,101.9293,18609.0
2020-08-14 10:00:00,110.71,110.86,110.71,110.85,32359.0,101.9754,102.1135,101.9754,102.1043,32359.0
2020-08-14 10:10:00,110.91,110.93,110.71,110.84,17443.0,102.1596,102.178,101.9754,102.0951,17443.0
2020-08-14 10:20:00,110.87,111.04,110.87,110.98,11509.0,102.1227,102.2793,102.1227,102.2241,11509.0
2020-08-14 10:30:00,110.98,111.15,110.98,111.13,27202.0,102.2241,102.3807,102.2241,102.3622,27202.0
2020-08-14 10:40:00,111.07,111.12,111.04,111.09,7044.0,102.307,102.353,102.2793,102.3254,7044.0
2020-08-14 10:50:00,111.1,111.12,111.03,111.06,7345.0,102.3346,102.353,102.2701,102.2978,7345.0
2020-08-14 11:00:00,111.03,111.07,110.95,111.06,10433.0,102.2701,102.307,102.1964,102.2978,10433.0
2020-08-14 11:10:00,111.05,111.18,111.02,111.18,25102.0,102.2885,102.4083,102.2609,102.4083,25102.0
2020-08-14 11:20:00,111.17,111.19,111.14,111.15,7420.0,102.3991,102.4175,102.3714,102.3807,7420.0
2020-08-14 11:30:00,111.18,111.18,111.08,111.1,15568.0,102.4083,102.4083,102.3162,102.3346,15568.0
2020-08-14 11:40:00,111.13,111.18,111.09,111.09,33988.0,102.3622,102.4083,102.3254,102.3254,33988.0
2020-08-14 11:50:00,111.12,111.17,111.09,111.13,22176.0,102.353,102.3991,102.3254,102.3622,22176.0
2020-08-14 12:00:00,111.17,111.19,111.14,111.18,23458.0,102.3991,102.4175,102.3714,102.4083,23458.0
2020-08-14 12:10:00,111.18,111.21,111.12,111.12,11997.0,102.4083,102.4359,102.353,102.353,11997.0
2020-08-14 12:20:00,111.14,111.14,111.06,111.09,10102.0,102.3714,102.3714,102.2978,102.3254,10102.0
2020-08-14 12:30:00,111.08,111.16,111.08,111.11,11355.0,102.3162,102.3899,102.3162,102.3438,11355.0
2020-08-14 12:40:00,111.11,111.11,110.98,111.01,22432.0,102.3438,102.3438,102.2241,102.2517,22432.0
2020-08-14 12:50:00,111.04,111.04,110.98,111.0,6123.0,102.2793,102.2793,102.2241,102.2425,6123.0
2020-08-14 13:00:00,110.98,111.06,110.96,111.05,2587.0,102.2241,102.2978,102.2056,102.2885,2587.0
2020-08-14 13:10:00,111.05,111.08,111.02,111.03,1843.0,102.2885,102.3162,102.2609,102.2701,1843.0
2020-08-14 13:20:00,111.03,111.07,111.03,111.07,4933.0,102.2701,102.307,102.2701,102.307,4933.0
2020-08-14 13:30:00,111.07,111.14,111.07,111.14,10901.0,102.307,102.3714,102.307,102.3714,10901.0
2020-08-14 13:40:00,111.14,111.23,111.14,111.21,5653.0,102.3714,102.4543,102.3714,102.4359,5653.0
2020-08-14 13:50:00,111.22,111.3,111.2,111.27,11419.0,102.4451,102.5188,102.4267,102.4912,11419.0
2020-08-14 14:00:00,111.27,111.27,111.18,111.24,13294.0,102.4912,102.4912,102.4083,102.4636,13294.0
2020-08-14 14:10:00,111.23,111.26,111.2,111.22,15134.0,102.4543,102.482,102.4267,102.4451,15134.0
2020-08-14 14:20:00,111.24,111.24,111.14,111.14,1106.0,102.4636,102.4636,102.3714,102.3714,1106.0
2020-08-14 14:30:00,111.15,111.18,111.1,111.11,1522.0,102.3807,102.4083,102.3346,102.3438,1522.0
2020-08-14 14:40:00,111.07,111.08,110.97,110.98,2845.0,102.307,102.3162,102.2149,102.2241,2845.0
2020-08-14 14:50:00,111.0,111.01,110.94,110.96,6014.0,102.2425,102.2517,102.1872,102.2056,6014.0
2020-08-14 15:00:00,110.96,110.99,110.88,110.9,37209.0,102.2056,102.2333,102.132,102.1504,37209.0
2020-08-14 15:10:00,110.86,110.87,110.77,110.79,18467.0,102.1135,102.1227,102.0306,102.0491,18467.0
2020-08-14 15:20:00,110.8,110.85,110.72,110.81,9497.0,102.0583,102.1043,101.9846,102.0675,9497.0
2020-08-14 15:30:00,110.78,110.82,110.66,110.7,5750.0,102.0398,102.0767,101.9293,101.9662,5750.0
2020-08-14 15:40:00,110.66,110.8,110.63,110.63,23379.0,101.9293,102.0583,101.9017,101.9017,23379.0
2020-08-14 15:50:00,110.6,110.97,110.6,110.92,37741.0,101.8741,102.2149,101.8741,102.1688,37741.0
2020-08-17 09:30:00,111.14,111.17,111.0,111.15,24189.0,102.3714,102.3991,102.2425,102.3807,24189.0
2020-08-17 09:40:00,111.16,111.16,111.06,111.11,30165.0,102.3899,102.3899,102.2978,102.3438,30165.0
2020-08-17 09:50:00,111.12,111.12,110.86,110.86,17941.0,102.353,102.353,102.1135,102.1135,17941.0
2020-08-17 10:00:00,110.9,110.9,110.72,110.84,18279.0,102.1504,102.1504,101.9846,102.0951,18279.0
2020-08-17 10:10:00,110.83,110.94,110.82,110.89,9696.0,102.0859,102.1872,102.0767,102.1412,9696.0
2020-08-17 10:20:00,110.92,111.09,110.9,111.02,17940.0,102.1688,102.3254,102.1504,102.2609,17940.0
2020-08-17 10:30:00,111.04,111.08,111.0,111.06,7622.0,102.2793,102.3162,102.2425,102.2978,7622.0
2020-08-17 10:40:00,111.0,111.08,110.97,111.03,12884.0,102.2425,102.3162,102.2149,102.2701,12884.0
2020-08-17 10:50:00,111.05,111.11,111.01,111.03,13434.0,102.2885,102.3438,102.2517,102.2701,13434.0
2020-08-17 11:00:00,111.04,111.04,110.97,110.98,1567.0,102.2793,102.2793,102.2149,102.2241,1567.0
2020-08-17 11:10:00,111.01,111.1,111.01,111.08,22287.0,102.2517,102.3346,102.2517,102.3162,22287.0
2020-08-17 11:20:00,111.09,111.17,111.09,111.13,10955.0,102.3254,102.3991,102.3254,102.3622,10955.0
2020-08-17 11:30:00,111.14,111.14,111.08,111.13,8370.0,102.3714,102.3714,102.3162,102.3622,8370.0
2020-08-17 11:40:00,111.09,111.14,111.08,111.13,4865.0,102.3254,102.3714,102.3162,102.3622,4865.0
2020-08-17 11:50:00,111.12,111.17,111.09,111.16,7222.0,102.353,102.3991,102.3254,102.3899,7222.0
2020-08-17 12:00:00,111.19,111.19,111.11,111.12,2213.0,102.4175,102.4175,102.3438,102.353,2213.0
2020-08-17 12:10:00,111.13,111.13,111.06,111.12,4736.0,102.3622,102.3622,102.2978,102.353,4736.0
2020-08-17 12:20:00,111.09,111.11,111.06,111.07,2478.0,102.3254,102.3438,102.2978,102.307,2478.0
2020-08-17 12:30:00,111.1,111.15,111.1,111.15,6768.0,102.3346,102.3807,102.3346,102.3807,6768.0
2020-08-17 12:40:00,111.14,111.18,111.12,111.17,2844.0,102.3714,102.4083,102.353,102.3991,2844.0
2020-08-17 12:50:00,111.17,111.18,111.13,111.15,4190.0,102.3991,102.4083,102.3622,102.3807,4190.0
2020-08-17 13:00:00,111.16,111.17,111.07,111.07,21228.0,102.3899,102.3991,102.307,102.307,21228.0
2020-08-17 13:10:00,111.06,111.12,111.06,111.11,29828.0,102.2978,102.353,102.2978,102.3438,29828.0
2020-08-17 13:20:00,111.1,111.12,111.09,111.1,2401.0,102.3346,102.353,102.3254,102.3346,2401.0
2020-08-17 13:30:00,111.11,111.12,111.08,111.09,35237.0,102.3438,102.353,102.3162,102.3254,35237.0
2020-08-17 13:40:00,111.08,111.08,111.03,111.03,15443.0,102.3162,102.3162,102.2701,102.2701,15443.0
2020-08-17 13:50:00,111.06,111.06,111.03,111.05,5092.0,102.2978,102.2978,102.2701,102.2885,5092.0
2020-08-17 14:00:00,111.06,111.07,111.0,111.01,5524.0,102.2978,102.307,102.2425,102.2517,5524.0
2020-08-17 14:10:00,110.98,111.01,110.94,110.99,5081.0,102.2241,102.2517,102.1872,102.2333,5081.0
2020-08-17 14:20:00,111.0,111.02,110.98,110.98,10748.0,102.2425,102.2609,102.2241,102.2241,10748.0
2020-08-17 14:30:00,110.99,111.02,110.97,110.98,3361.0,102.2333,102.2609,102.2149,102.2241,3361.0
2020-08-17 14:40:00,110.99,111.0,110.92,110.93,7136.0,102.2333,102.2425,102.1688,102.178,7136.0
2020-08-17 14:50:00,110.92,110.95,110.9,110.9,141325.0,102.1688,102.1964,102.1504,102.1504,141325.0
2020-08-17 15:00:00,110.93,110.93,110.85,110.86,7225.0,102.178,102.178,102.1043,102.1135,7225.0
2020-08-17 15:10:00,110.86,110.91,110.84,110.91,10286.0,102.1135,102.1596,102.0951,102.1596,10286.0
2020-08-17 15:20:00,110.91,110.94,110.87,110.93,66541.0,102.1596,102.1872,102.1227,102.178,66541.0
2020-08-17 15:30:00,110.93,110.99,110.93,110.96,23208.0,102.178,102.2333,102.178,102.2056,23208.0
2020-08-17 15:40:00,110.96,111.04,110.95,111.01,42275.0,102.2056,102.2793,102.1964,102.2517,42275.0
2020-08-17 15:50:00,111.0,111.02,110.93,110.99,80604.0,102.2425,102.2609,102.178,102.2333,80604.0
2020-08-18 09:30:00,111.0,111.03,110.82,110.82,16722.0,102.2425,102.2701,102.0767,102.0767,16722.0
2020-08-18 09:40:00,110.84,111.02,110.83,110.93,10717.0,102.0951,102.2609,102.0859,102.178,10717.0
2020-08-18 09:50:00,110.92,110.93,110.73,110.77,14990.0,102.1688,102.178,101.9938,102.0306,14990.0
2020-08-18 10:00:00,110.73,110.79,110.5,110.5,11434.0,101.9938,102.0491,101.7819,101.7819,11434.0
2020-08-18 10:10:00,110.43,110.61,110.41,110.58,7528.0,101.7175,101.8833,101.699,101.8556,7528.0
2020-08-18 10:20:00,110.55,110.57,110.27,110.28,7674.0,101.828,101.8464,101.5701,101.5793,7674.0
2020-08-18 10:30:00,110.25,110.39,110.21,110.38,6984.0,101.5517,101.6806,101.5148,101.6714,6984.0
2020-08-18 10:40:00,110.38,110.39,110.24,110.27,11573.0,101.6714,101.6806,101.5425,101.5701,11573.0
2020-08-18 10:50:00,110.3,110.44,110.3,110.44,11777.0,101.5977,101.7267,101.5977,101.7267,11777.0
2020-08-18 11:00:00,110.45,110.48,110.45,110.46,1948.0,101.7359,101.7635,101.7359,101.7451,1948.0
2020-08-18 11:10:00,110.51,110.58,110.46,110.58,26802.0,101.7912,101.8556,101.7451,101.8556,26802.0
2020-08-18 11:20:00,110.56,110.67,110.55,110.66,9845.0,101.8372,101.9385,101.828,101.9293,9845.0
2020-08-18 11:30:00,110.7,110.72,110.63,110.63,6239.0,101.9662,101.9846,101.9017,101.9017,6239.0
2020-08-18 11:40:00,110.66,110.72,110.63,110.65,9967.0,101.9293,101.9846,101.9017,101.9201,9967.0
2020-08-18 11:50:00,110.64,110.66,110.62,110.64,9405.0,101.9109,101.9293,101.8925,101.9109,9405.0
2020-08-18 12:00:00,110.67,110.67,110.61,110.64,4110.0,101.9385,101.9385,101.8833,101.9109,4110.0
2020-08-18 12:10:00,110.62,110.64,110.52,110.54,6950.0,101.8925,101.9109,101.8004,101.8188,6950.0
2020-08-18 12:20:00,110.54,110.59,110.52,110.58,30188.0,101.8188,101.8648,101.8004,101.8556,30188.0
2020-08-18 12:30:00,110.58,110.62,110.55,110.62,6687.0,101.8556,101.8925,101.828,101.8925,6687.0
2020-08-18 12:40:00,110.63,110.68,110.61,110.66,6513.0,101.9017,101.9477,101.8833,101.9293,6513.0
2020-08-18 12:50:00,110.64,110.7,110.64,110.68,11027.0,101.9109,101.9662,101.9109,101.9477,11027.0
2020-08-18 13:00:00,110.68,110.71,110.68,110.71,5139.0,101.9477,101.9754,101.9477,101.9754,5139.0
2020-08-18 13:10:00,110.71,110.72,110.62,110.65,27740.0,101.9754,101.9846,101.8925,101.9201,27740.0
2020-08-18 13:20:00,110.65,110.67,110.61,110.62,8244.0,101.9201,101.9385,101.8833,101.8925,8244.0
2020-08-18 13:30:00,110.62,110.71,110.61,110.7,23290.0,101.8925,101.9754,101.8833,101.9662,23290.0
2020-08-18 13:40:00,110.69,110.74,110.66,110.73,25269.0,101.957,102.003,101.9293,101.9938,25269.0
2020-08-18 13:50:00,110.73,110.76,110.72,110.74,13943.0,101.9938,102.0214,101.9846,102.003,13943.0
2020-08-18 14:00:00,110.72,110.73,110.69,110.7,18586.0,101.9846,101.9938,101.957,101.9662,18586.0
2020-08-18 14:10:00,110.74,110.75,110.66,110.68,14505.0,102.003,102.0122,101.9293,101.9477,14505.0
2020-08-18 14:20:00,110.67,110.7,110.65,110.69,24881.0,101.9385,101.9662,101.9201,101.957,24881.0
2020-08-18 14:30:00,110.69,110.7,110.64,110.64,13281.0,101.957,101.9662,101.9109,101.9109,13281.0
2020-08-18 14:40:00,110.64,110.66,110.6,110.6,4401.0,101.9109,101.9293,101.8741,101.8741,4401.0
2020-08-18 14:50:00,110.61,110.64,110.6,110.61,15844.0,101.8833,101.9109,101.8741,101.8833,15844.0
2020-08-18 15:00:00,110.62,110.62,110.54,110.55,21714.0,101.8925,101.8925,101.8188,101.828,21714.0
2020-08-18 15:10:00,110.55,110.64,110.48,110.53,11161.0,101.828,101.9109,101.7635,101.8096,11161.0
2020-08-18 15:20:00,110.55,110.59,110.47,110.52,39019.0,101.828,101.8648,101.7543,101.8004,39019.0
2020-08-18 15:30:00,110.49,110.55,110.48,110.48,12388.0,101.7727,101.828,101.7635,101.7635,12388.0
2020-08-18 15:40:00,110.48,110.51,110.42,110.42,14583.0,101.7635,101.7912,101.7083,101.7083,14583.0
2020-08-18 15:50:00,110.4,110.43,110.33,110.4,98663.0,101.6898,101.7175,101.6254,101.6898,98663.0
2020-08-19 09:30:00,110.54,110.54,110.32,110.53,50541.0,101.8188,101.8188,101.6161,101.8096,50541.0
2020-08-19 09:40:00,110.5,110.74,110.49,110.68,18572.0,101.7819,102.003,101.7727,101.9477,18572.0
2020-08-19 09:50:00,110.71,110.86,110.71,110.78,27745.0,101.9754,102.1135,101.9754,102.0398,27745.0
2020-08-19 10:00:00,110.75,110.82,110.62,110.63,7146.0,102.0122,102.0767,101.8925,101.9017,7146.0
2020-08-19 10:10:00,110.62,110.67,110.49,110.49,12364.0,101.8925,101.9385,101.7727,101.7727,12364.0
2020-08-19 10:20:00,110.5,110.64,110.46,110.58,22693.0,101.7819,101.9109,101.7451,101.8556,22693.0
2020-08-19 10:30:00,110.58,110.64,110.54,110.56,22136.0,101.8556,101.9109,101.8188,101.8372,22136.0
2020-08-19 10:40:00,110.57,110.72,110.55,110.63,22818.0,101.8464,101.9846,101.828,101.9017,22818.0
2020-08-19 10:50:00,110.62,110.67,110.57,110.61,15467.0,101.8925,101.9385,101.8464,101.8833,15467.0
2020-08-19 11:00:00,110.57,110.61,110.49,110.54,18441.0,101.8464,101.8833,101.7727,101.8188,18441.0
2020-08-19 11:10:00,110.56,110.58,110.51,110.51,25257.0,101.8372,101.8556,101.7912,101.7912,25257.0
2020-08-19 11:20:00,110.5,110.65,110.5,110.64,29591.0,101.7819,101.9201,101.7819,101.9109,29591.0
2020-08-19 11:30:00,110.63,110.73,110.63,110.72,18888.0,101.9017,101.9938,101.9017,101.9846,18888.0
2020-08-19 11:40:00,110.71,110.74,110.69,110.71,2264.0,101.9754,102.003,101.957,101.9754,2264.0
2020-08-19 11:50:00,110.67,110.73,110.65,110.65,6032.0,101.9385,101.9938,101.9201,101.9201,6032.0
2020-08-19 12:00:00,110.65,110.65,110.57,110.57,12860.0,101.9201,101.9201,101.8464,101.8464,12860.0
2020-08-19 12:10:00,110.59,110.59,110.55,110.56,2504.0,101.8648,101.8648,101.828,101.8372,2504.0
2020-08-19 12:20:00,110.52,110.61,110.52,110.61,3403.0,101.8004,101.8833,101.8004,101.8833,3403.0
2020-08-19 12:30:00,110.62,110.66,110.61,110.62,37035.0,101.8925,101.9293,101.8833,101.8925,37035.0
2020-08-19 12:40:00,110.55,110.55,110.49,110.5,7115.0,101.828,101.828,101.7727,101.7819,7115.0
2020-08-19 12:50:00,110.47,110.5,110.45,110.5,39589.0,101.7543,101.7819,101.7359,101.7819,39589.0
2020-08-19 13:00:00,110.47,110.51,110.47,110.49,8825.0,101.7543,101.7912,101.7543,101.7727,8825.0
2020-08-19 13:10:00,110.53,110.56,110.52,110.56,3721.0,101.8096,101.8372,101.8004,101.8372,3721.0
2020-08-19 13:20:00,110.55,110.59,110.52,110.52,14057.0,101.828,101.8648,101.8004,101.8004,14057.0
2020-08-19 13:30:00,110.52,110.55,110.49,110.49,8143.0,101.8004,101.828,101.7727,101.7727,8143.0
2020-08-19 13:40:00,110.51,110.6,110.51,110.59,20327.0,101.7912,101.8741,101.7912,101.8648,20327.0
2020-08-19 13:50:00,110.58,110.58,110.55,110.57,44654.0,101.8556,101.8556,101.828,101.8464,44654.0
2020-08-19 14:00:00,110.58,110.63,110.48,110.56,11673.0,101.8556,101.9017,101.7635,101.8372,11673.0
2020-08-19 14:10:00,110.55,110.55,110.29,110.3,54877.0,101.828,101.828,101.5885,101.5977,54877.0
2020-08-19 14:20:00,110.3,110.45,110.28,110.3,57000.0,101.5977,101.7359,101.5793,101.5977,57000.0
2020-08-19 14:30:00,110.33,110.35,110.2,110.27,18907.0,101.6254,101.6438,101.5056,101.5701,18907.0
2020-08-19 14:40:00,110.27,110.36,110.19,110.34,15332.0,101.5701,101.653,101.4964,101.6346,15332.0
2020-08-19 14:50:00,110.35,110.43,110.33,110.39,23159.0,101.6438,101.7175,101.6254,101.6806,23159.0
2020-08-19 15:00:00,110.39,110.44,110.37,110.42,79335.0,101.6806,101.7267,101.6622,101.7083,79335.0
2020-08-19 15:10:00,110.42,110.42,110.3,110.31,8798.0,101.7083,101.7083,101.5977,101.6069,8798.0
2020-08-19 15:20:00,110.29,110.3,110.1,110.16,9951.0,101.5885,101.5977,101.4135,101.4688,9951.0
2020-08-19 15:30:00,110.16,110.22,110.11,110.13,9149.0,101.4688,101.524,101.4227,101.4411,9149.0
2020-08-19 15:40:00,110.1,110.19,109.82,109.83,30414.0,101.4135,101.4964,101.1556,101.1648,30414.0
2020-08-19 15:50:00,109.83,110.02,109.73,109.96,63477.0,101.1648,101.3398,101.0727,101.2845,63477.0
2020-08-20 09:30:00,109.21,109.43,108.88,109.35,49909.0,100.5937,100.7964,100.2898,100.7227,49909.0
2020-08-20 09:40:00,109.28,109.35,109.13,109.28,3893.0,100.6582,100.7227,100.52,100.6582,3893.0
2020-08-20 09:50:00,109.28,109.41,109.28,109.32,15366.0,100.6582,100.7779,100.6582,100.695,15366.0
2020-08-20 10:00:00,109.27,109.38,109.26,109.38,9631.0,100.649,100.7503,100.6398,100.7503,9631.0
2020-08-20 10:10:00,109.44,109.73,109.43,109.72,20879.0,100.8056,101.0727,100.7964,101.0635,20879.0
2020-08-20 10:20:00,109.74,109.74,109.63,109.67,3180.0,101.0819,101.0819,100.9806,101.0174,3180.0
2020-08-20 10:30:00,109.67,109.67,109.6,109.6,10480.0,101.0174,101.0174,100.9529,100.9529,10480.0
2020-08-20 10:40:00,109.53,109.55,109.45,109.52,10039.0,100.8885,100.9069,100.8148,100.8793,10039.0
2020-08-20 10:50:00,109.62,109.62,109.43,109.45,16282.0,100.9714,100.9714,100.7964,100.8148,16282.0
2020-08-20 11:00:00,109.44,109.51,109.42,109.42,27873.0,100.8056,100.87,100.7871,100.7871,27873.0
2020-08-20 11:10:00,109.43,109.48,109.41,109.42,6417.0,100.7964,100.8424,100.7779,100.7871,6417.0
2020-08-20 11:20:00,109.46,109.49,109.43,109.47,6354.0,100.824,100.8516,100.7964,100.8332,6354.0
2020-08-20 11:30:00,109.45,109.62,109.44,109.58,10300.0,100.8148,100.9714,100.8056,100.9345,10300.0
2020-08-20 11:40:00,109.62,109.66,109.61,109.64,2479.0,100.9714,101.0082,100.9622,100.9898,2479.0
2020-08-20 11:50:00,109.65,109.72,109.62,109.7,5241.0,100.999,101.0635,100.9714,101.0451,5241.0
2020-08-20 12:00:00,109.64,109.64,109.6,109.63,2929.0,100.9898,100.9898,100.9529,100.9806,2929.0
2020-08-20 12:10:00,109.62,109.64,109.57,109.57,7389.0,100.9714,100.9898,100.9253,100.9253,7389.0
2020-08-20 12:20:00,109.56,109.59,109.54,109.59,10769.0,100.9161,100.9437,100.8977,100.9437,10769.0
2020-08-20 12:30:00,109.6,109.63,109.55,109.55,12671.0,100.9529,100.9806,100.9069,100.9069,12671.0
2020-08-20 12:40:00,109.56,109.58,109.54,109.56,10644.0,100.9161,100.9345,100.8977,100.9161,10644.0
2020-08-20 12:50:00,109.58,109.59,109.51,109.51,1916.0,100.9345,100.9437,100.87,100.87,1916.0
2020-08-20 13:00:00,109.52,109.58,109.47,109.48,15531.0,100.8793,100.9345,100.8332,100.8424,15531.0
2020-08-20 13:10:00,109.48,109.49,109.44,109.44,31770.0,100.8424,100.8516,100.8056,100.8056,31770.0
2020-08-20 13:20:00,109.43,109.48,109.42,109.45,3682.0,100.7964,100.8424,100.7871,100.8148,3682.0
2020-08-20 13:30:00,109.44,109.54,109.44,109.52,5763.0,100.8056,100.8977,100.8056,100.8793,5763.0
2020-08-20 13:40:00,109.51,109.51,109.44,109.46,5711.0,100.87,100.87,100.8056,100.824,5711.0
2020-08-20 13:50:00,109.48,109.5,109.43,109.43,13550.0,100.8424,100.8608,100.7964,100.7964,13550.0
2020-08-20 14:00:00,109.44,109.48,109.42,109.45,9773.0,100.8056,100.8424,100.7871,100.8148,9773.0
2020-08-20 14:10:00,109.45,109.5,109.41,109.47,6029.0,100.8148,100.8608,100.7779,100.8332,6029.0
2020-08-20 14:20:00,109.48,109.56,109.48,109.53,24844.0,100.8424,100.9161,100.8424,100.8885,24844.0
2020-08-20 14:30:00,109.54,109.57,109.52,109.53,5888.0,100.8977,100.9253,100.8793,100.8885,5888.0
2020-08-20 14:40:00,109.56,109.56,109.48,109.52,4879.0,100.9161,100.9161,100.8424,100.8793,4879.0
2020-08-20 14:50:00,109.52,109.55,109.51,109.52,19761.0,100.8793,100.9069,100.87,100.8793,19761.0
2020-08-20 15:00:00,109.53,109.69,109.53,109.63,14919.0,100.8885,101.0358,100.8885,100.9806,14919.0
2020-08-20 15:10:00,109.63,109.64,109.44,109.44,12722.0,100.9806,100.9898,100.8056,100.8056,12722.0
2020-08-20 15:20:00,109.47,109.47,109.36,109.4,11562.0,100.8332,100.8332,100.7319,100.7687,11562.0
2020-08-20 15:30:00,109.37,109.43,109.34,109.42,39876.0,100.7411,100.7964,100.7135,100.7871,39876.0
2020-08-20 15:40:00,109.42,109.59,109.41,109.58,33371.0,100.7871,100.9437,100.7779,100.9345,33371.0
2020-08-20 15:50:00,109.47,109.49,109.36,109.42,42126.0,100.8332,100.8516,100.7319,100.7871,42126.0
2020-08-21 09:30:00,109.31,109.37,109.06,109.19,45892.0,100.6858,100.7411,100.4556,100.5753,45892.0
2020-08-21 09:40:00,109.15,109.41,109.03,109.41,16405.0,100.5385,100.7779,100.4279,100.7779,16405.0
2020-08-21 09:50:00,109.36,109.39,109.32,109.39,3775.0,100.7319,100.7595,100.695,100.7595,3775.0
2020-08-21 10:00:00,109.41,109.41,109.22,109.34,6840.0,100.7779,100.7779,100.6029,100.7135,6840.0
2020-08-21 10:10:00,109.35,109.35,109.11,109.13,8820.0,100.7227,100.7227,100.5016,100.52,8820.0
2020-08-21 10:20:00,109.1,109.11,108.97,109.04,18688.0,100.4924,100.5016,100.3727,100.4371,18688.0
2020-08-21 10:30:00,109.04,109.15,109.0,109.13,18887.0,100.4371,100.5385,100.4003,100.52,18887.0
2020-08-21 10:40:00,109.12,109.17,109.03,109.07,11922.0,100.5108,100.5569,100.4279,100.4648,11922.0
2020-08-21 10:50:00,109.07,109.13,109.0,109.0,7124.0,100.4648,100.52,100.4003,100.4003,7124.0
2020-08-21 11:00:00,109.06,109.12,108.99,109.12,3949.0,100.4556,100.5108,100.3911,100.5108,3949.0
2020-08-21 11:10:00,109.13,109.16,109.02,109.02,4742.0,100.52,100.5477,100.4187,100.4187,4742.0
2020-08-21 11:20:00,109.03,109.11,109.0,109.04,5387.0,100.4279,100.5016,100.4003,100.4371,5387.0
2020-08-21 11:30:00,109.07,109.1,109.02,109.09,8026.0,100.4648,100.4924,100.4187,100.4832,8026.0
2020-08-21 11:40:00,109.08,109.1,108.97,108.97,39584.0,100.474,100.4924,100.3727,100.3727,39584.0
2020-08-21 11:50:00,109.02,109.05,108.97,108.97,5672.0,100.4187,100.4463,100.3727,100.3727,5672.0
2020-08-21 12:00:00,108.96,109.11,108.96,109.11,2677.0,100.3634,100.5016,100.3634,100.5016,2677.0
2020-08-21 12:10:00,109.13,109.15,109.11,109.15,1349.0,100.52,100.5385,100.5016,100.5385,1349.0
2020-08-21 12:20:00,109.12,109.13,109.08,109.11,5867.0,100.5108,100.52,100.474,100.5016,5867.0
2020-08-21 12:30:00,109.08,109.1,109.04,109.06,6574.0,100.474,100.4924,100.4371,100.4556,6574.0
2020-08-21 12:40:00,109.02,109.07,109.02,109.05,3042.0,100.4187,100.4648,100.4187,100.4463,3042.0
2020-08-21 12:50:00,109.03,109.03,108.93,108.95,3477.0,100.4279,100.4279,100.3358,100.3542,3477.0
2020-08-21 13:00:00,108.91,109.0,108.9,108.99,3798.0,100.3174,100.4003,100.3082,100.3911,3798.0
2020-08-21 13:10:00,109.01,109.05,108.98,109.03,7849.0,100.4095,100.4463,100.3819,100.4279,7849.0
2020-08-21 13:20:00,108.96,109.03,108.96,109.02,2466.0,100.3634,100.4279,100.3634,100.4187,2466.0
2020-08-21 13:30:00,109.0,109.11,109.0,109.11,2399.0,100.4003,100.5016,100.4003,100.5016,2399.0
2020-08-21 13:40:00,109.12,109.18,109.09,109.16,11132.0,100.5108,100.5661,100.4832,100.5477,11132.0
2020-08-21 13:50:00,109.18,109.18,109.15,109.16,3195.0,100.5661,100.5661,100.5385,100.5477,3195.0
2020-08-21 14:00:00,109.2,109.2,109.14,109.18,7225.0,100.5845,100.5845,100.5292,100.5661,7225.0
2020-08-21 14:10:00,109.18,109.2,109.14,109.16,2740.0,100.5661,100.5845,100.5292,100.5477,2740.0
2020-08-21 14:20:00,109.16,109.21,109.15,109.17,2443.0,100.5477,100.5937,100.5385,100.5569,2443.0
2020-08-21 14:30:00,109.17,109.29,109.17,109.27,5874.0,100.5569,100.6674,100.5569,100.649,5874.0
2020-08-21 14:40:00,109.26,109.27,109.15,109.2,8619.0,100.6398,100.649,100.5385,100.5845,8619.0
2020-08-21 14:50:00,109.18,109.25,109.18,109.2,94607.0,100.5661,100.6306,100.5661,100.5845,94607.0
2020-08-21 15:00:00,109.22,109.29,109.21,109.27,9160.0,100.6029,100.6674,100.5937,100.649,9160.0
2020-08-21 15:10:00,109.3,109.3,109.22,109.27,27739.0,100.6766,100.6766,100.6029,100.649,27739.0
2020-08-21 15:20:00,109.27,109.28,109.21,109.24,8312.0,100.649,100.6582,100.5937,100.6214,8312.0
2020-08-21 15:30:00,109.24,109.28,109.2,109.24,27202.0,100.6214,100.6582,100.5845,100.6214,27202.0
2020-08-21 15:40:00,109.24,109.27,109.19,109.19,25455.0,100.6214,100.649,100.5753,100.5753,25455.0
2020-08-21 15:50:00,109.2,109.33,109.2,109.25,39478.0,100.5845,100.7042,100.5845,100.6306,39478.0
2020-08-24 09:30:00,109.89,109.99,109.63,109.63,20402.0,101.2201,101.3122,100.9806,100.9806,20402.0
2020-08-24 09:40:00,109.65,109.81,109.56,109.8,12502.0,100.999,101.1464,100.9161,101.1372,12502.0
2020-08-24 09:50:00,109.84,110.05,109.79,109.98,59216.0,101.174,101.3674,101.128,101.303,59216.0
2020-08-24 10:00:00,109.99,110.31,109.98,110.31,38726.0,101.3122,101.6069,101.303,101.6069,38726.0
2020-08-24 10:10:00,110.34,110.39,110.21,110.39,25590.0,101.6346,101.6806,101.5148,101.6806,25590.0
2020-08-24 10:20:00,110.37,110.44,110.33,110.33,62133.0,101.6622,101.7267,101.6254,101.6254,62133.0
2020-08-24 10:30:00,110.34,110.5,110.34,110.48,16276.0,101.6346,101.7819,101.6346,101.7635,16276.0
2020-08-24 10:40:00,110.53,110.55,110.42,110.52,31977.0,101.8096,101.828,101.7083,101.8004,31977.0
2020-08-24 10:50:00,110.54,110.59,110.47,110.59,20331.0,101.8188,101.8648,101.7543,101.8648,20331.0
2020-08-24 11:00:00,110.57,110.58,110.46,110.54,10754.0,101.8464,101.8556,101.7451,101.8188,10754.0
2020-08-24 11:10:00,110.54,110.54,110.48,110.51,5996.0,101.8188,101.8188,101.7635,101.7912,5996.0
2020-08-24 11:20:00,110.52,110.6,110.49,110.53,19398.0,101.8004,101.8741,101.7727,101.8096,19398.0
2020-08-24 11:30:00,110.53,110.67,110.53,110.55,6803.0,101.8096,101.9385,101.8096,101.828,6803.0
2020-08-24 11:40:00,110.58,110.58,110.48,110.52,23283.0,101.8556,101.8556,101.7635,101.8004,23283.0
2020-08-24 11:50:00,110.52,110.55,110.41,110.42,13531.0,101.8004,101.828,101.699,101.7083,13531.0
2020-08-24 12:00:00,110.45,110.5,110.44,110.49,2760.0,101.7359,101.7819,101.7267,101.7727,2760.0
2020-08-24 12:10:00,110.46,110.52,110.45,110.47,6183.0,101.7451,101.8004,101.7359,101.7543,6183.0
2020-08-24 12:20:00,110.49,110.49,110.43,110.45,8748.0,101.7727,101.7727,101.7175,101.7359,8748.0
2020-08-24 12:30:00,110.44,110.5,110.44,110.45,6442.0,101.7267,101.7819,101.7267,101.7359,6442.0
2020-08-24 12:40:00,110.48,110.49,110.45,110.47,4874.0,101.7635,101.7727,101.7359,101.7543,4874.0
2020-08-24 12:50:00,110.48,110.49,110.39,110.44,28260.0,101.7635,101.7727,101.6806,101.7267,28260.0
2020-08-24 13:00:00,110.45,110.5,110.43,110.44,23687.0,101.7359,101.7819,101.7175,101.7267,23687.0
2020-08-24 13:10:00,110.44,110.46,110.38,110.43,8489.0,101.7267,101.7451,101.6714,101.7175,8489.0
2020-08-24 13:20:00,110.43,110.49,110.41,110.49,12589.0,101.7175,101.7727,101.699,101.7727,12589.0
2020-08-24 13:30:00,110.5,110.53,110.47,110.53,11549.0,101.7819,101.8096,101.7543,101.8096,11549.0
2020-08-24 13:40:00,110.54,110.56,110.5,110.5,8559.0,101.8188,101.8372,101.7819,101.7819,8559.0
2020-08-24 13:50:00,110.49,110.52,110.48,110.5,7613.0,101.7727,101.8004,101.7635,101.7819,7613.0
2020-08-24 14:00:00,110.49,110.51,110.47,110.51,11630.0,101.7727,101.7912,101.7543,101.7912,11630.0
2020-08-24 14:10:00,110.52,110.52,110.48,110.52,19972.0,101.8004,101.8004,101.7635,101.8004,19972.0
2020-08-24 14:20:00,110.51,110.57,110.51,110.57,48962.0,101.7912,101.8464,101.7912,101.8464,48962.0
2020-08-24 14:30:00,110.57,110.57,110.52,110.53,12342.0,101.8464,101.8464,101.8004,101.8096,12342.0
2020-08-24 14:40:00,110.54,110.61,110.53,110.57,32828.0,101.8188,101.8833,101.8096,101.8464,32828.0
2020-08-24 14:50:00,110.58,110.59,110.51,110.57,14601.0,101.8556,101.8648,101.7912,101.8464,14601.0
2020-08-24 15:00:00,110.55,110.58,110.5,110.55,13563.0,101.828,101.8556,101.7819,101.828,13563.0
2020-08-24 15:10:00,110.52,110.56,110.5,110.55,13426.0,101.8004,101.8372,101.7819,101.828,13426.0
2020-08-24 15:20:00,110.54,110.66,110.54,110.66,28755.0,101.8188,101.9293,101.8188,101.9293,28755.0
2020-08-24 15:30:00,110.65,110.74,110.64,110.73,32285.0,101.9201,102.003,101.9109,101.9938,32285.0
2020-08-24 15:40:00,110.72,110.82,110.71,110.81,66963.0,101.9846,102.0767,101.9754,102.0675,66963.0
2020-08-24 15:50:00,110.83,111.02,110.81,111.02,84155.0,102.0859,102.2609,102.0675,102.2609,84155.0
2020-08-25 09:30:00,111.49,111.6,111.08,111.17,82927.0,102.6938,102.7952,102.3162,102.3991,82927.0
2020-08-25 09:40:00,111.11,111.22,111.09,111.22,21067.0,102.3438,102.4451,102.3254,102.4451,21067.0
2020-08-25 09:50:00,111.24,111.33,111.19,111.33,30329.0,102.4636,102.5465,102.4175,102.5465,30329.0
2020-08-25 10:00:00,111.29,111.35,110.97,110.98,14729.0,102.5096,102.5649,102.2149,102.2241,14729.0
2020-08-25 10:10:00,110.93,111.02,110.79,110.96,20683.0,102.178,102.2609,102.0491,102.2056,20683.0
2020-08-25 10:20:00,110.95,111.02,110.8,110.86,39330.0,102.1964,102.2609,102.0583,102.1135,39330.0
2020-08-25 10:30:00,110.83,110.83,110.68,110.76,21119.0,102.0859,102.0859,101.9477,102.0214,21119.0
2020-08-25 10:40:00,110.8,110.81,110.62,110.7,11208.0,102.0583,102.0675,101.8925,101.9662,11208.0
2020-08-25 10:50:00,110.64,110.71,110.59,110.68,49149.0,101.9109,101.9754,101.8648,101.9477,49149.0
2020-08-25 11:00:00,110.64,110.76,110.64,110.7,17421.0,101.9109,102.0214,101.9109,101.9662,17421.0
2020-08-25 11:10:00,110.69,110.7,110.53,110.53,22032.0,101.957,101.9662,101.8096,101.8096,22032.0
2020-08-25 11:20:00,110.53,110.65,110.53,110.65,18545.0,101.8096,101.9201,101.8096,101.9201,18545.0
2020-08-25 11:30:00,110.64,110.68,110.54,110.54,3595.0,101.9109,101.9477,101.8188,101.8188,3595.0
2020-08-25 11:40:00,110.57,110.57,110.41,110.48,47340.0,101.8464,101.8464,101.699,101.7635,47340.0
2020-08-25 11:50:00,110.47,110.53,110.47,110.5,9495.0,101.7543,101.8096,101.7543,101.7819,9495.0
2020-08-25 12:00:00,110.49,110.59,110.45,110.59,10226.0,101.7727,101.8648,101.7359,101.8648,10226.0
2020-08-25 12:10:00,110.58,110.59,110.52,110.55,3409.0,101.8556,101.8648,101.8004,101.828,3409.0
2020-08-25 12:20:00,110.58,110.68,110.58,110.64,9948.0,101.8556,101.9477,101.8556,101.9109,9948.0
2020-08-25 12:30:00,110.61,110.74,110.57,110.72,6308.0,101.8833,102.003,101.8464,101.9846,6308.0
2020-08-25 12:40:00,110.71,110.74,110.69,110.74,3774.0,101.9754,102.003,101.957,102.003,3774.0
2020-08-25 12:50:00,110.73,110.73,110.68,110.68,5966.0,101.9938,101.9938,101.9477,101.9477,5966.0
2020-08-25 13:00:00,110.68,110.71,110.63,110.7,4642.0,101.9477,101.9754,101.9017,101.9662,4642.0
2020-08-25 13:10:00,110.7,110.74,110.67,110.73,7455.0,101.9662,102.003,101.9385,101.9938,7455.0
2020-08-25 13:20:00,110.74,110.79,110.73,110.77,60132.0,102.003,102.0491,101.9938,102.0306,60132.0
2020-08-25 13:30:00,110.76,110.84,110.76,110.81,15659.0,102.0214,102.0951,102.0214,102.0675,15659.0
2020-08-25 13:40:00,110.83,110.85,110.79,110.82,37282.0,102.0859,102.1043,102.0491,102.0767,37282.0
2020-08-25 13:50:00,110.83,110.84,110.78,110.79,9961.0,102.0859,102.0951,102.0398,102.0491,9961.0
2020-08-25 14:00:00,110.8,110.82,110.74,110.8,10239.0,102.0583,102.0767,102.003,102.0583,10239.0
2020-08-25 14:10:00,110.78,110.84,110.67,110.79,15906.0,102.0398,102.0951,101.9385,102.0491,15906.0
2020-08-25 14:20:00,110.8,110.85,110.79,110.83,7555.0,102.0583,102.1043,102.0491,102.0859,7555.0
2020-08-25 14:30:00,110.82,110.85,110.79,110.83,23830.0,102.0767,102.1043,102.0491,102.0859,23830.0
2020-08-25 14:40:00,110.83,110.88,110.82,110.86,20640.0,102.0859,102.132,102.0767,102.1135,20640.0
2020-08-25 14:50:00,110.84,110.88,110.83,110.86,32732.0,102.0951,102.132,102.0859,102.1135,32732.0
2020-08-25 15:00:00,110.85,110.86,110.77,110.84,57609.0,102.1043,102.1135,102.0306,102.0951,57609.0
2020-08-25 15:10:00,110.84,110.91,110.82,110.91,15594.0,102.0951,102.1596,102.0767,102.1596,15594.0
2020-08-25 15:20:00,110.9,110.97,110.88,110.96,12081.0,102.1504,102.2149,102.132,102.2056,12081.0
2020-08-25 15:30:00,110.97,111.0,110.94,110.98,39853.0,102.2149,102.2425,102.1872,102.2241,39853.0
2020-08-25 15:40:00,110.98,111.01,110.94,110.98,49411.0,102.2241,102.2517,102.1872,102.2241,49411.0
2020-08-25 15:50:00,110.97,111.06,110.95,111.04,125320.0,102.2149,102.2978,102.1964,102.2793,125320.0
2020-08-26 09:30:00,110.9,110.99,110.44,110.53,116797.0,102.1504,102.2333,101.7267,101.8096,116797.0
2020-08-26 09:40:00,110.58,110.68,110.47,110.68,17789.0,101.8556,101.9477,101.7543,101.9477,17789.0
2020-08-26 09:50:00,110.71,110.82,110.71,110.74,13093.0,101.9754,102.0767,101.9754,102.003,13093.0
2020-08-26 10:00:00,110.73,110.78,110.65,110.76,17687.0,101.9938,102.0398,101.9201,102.0214,17687.0
2020-08-26 10:10:00,110.77,110.81,110.69,110.7,5256.0,102.0306,102.0675,101.957,101.9662,5256.0
2020-08-26 10:20:00,110.68,110.69,110.61,110.67,19738.0,101.9477,101.957,101.8833,101.9385,19738.0
2020-08-26 10:30:00,110.64,110.76,110.64,110.71,3284.0,101.9109,102.0214,101.9109,101.9754,3284.0
2020-08-26 10:40:00,110.71,110.71,110.65,110.7,8129.0,101.9754,101.9754,101.9201,101.9662,8129.0
2020-08-26 10:50:00,110.69,110.71,110.61,110.63,14362.0,101.957,101.9754,101.8833,101.9017,14362.0
2020-08-26 11:00:00,110.54,110.62,110.53,110.61,1952.0,101.8188,101.8925,101.8096,101.8833,1952.0
2020-08-26 11:10:00,110.62,110.7,110.55,110.55,7683.0,101.8925,101.9662,101.828,101.828,7683.0
2020-08-26 11:20:00,110.56,110.59,110.55,110.58,28605.0,101.8372,101.8648,101.828,101.8556,28605.0
2020-08-26 11:30:00,110.6,110.6,110.48,110.48,35953.0,101.8741,101.8741,101.7635,101.7635,35953.0
2020-08-26 11:40:00,110.49,110.64,110.49,110.63,22508.0,101.7727,101.9109,101.7727,101.9017,22508.0
2020-08-26 11:50:00,110.64,110.67,110.6,110.63,47188.0,101.9109,101.9385,101.8741,101.9017,47188.0
2020-08-26 12:00:00,110.64,110.73,110.61,110.72,48617.0,101.9109,101.9938,101.8833,101.9846,48617.0
2020-08-26 12:10:00,110.74,110.77,110.7,110.77,10551.0,102.003,102.0306,101.9662,102.0306,10551.0
2020-08-26 12:20:00,110.77,110.82,110.77,110.8,7966.0,102.0306,102.0767,102.0306,102.0583,7966.0
2020-08-26 12:30:00,110.78,110.78,110.71,110.73,17832.0,102.0398,102.0398,101.9754,101.9938,17832.0
2020-08-26 12:40:00,110.72,110.83,110.72,110.83,10603.0,101.9846,102.0859,101.9846,102.0859,10603.0
2020-08-26 12:50:00,110.84,110.89,110.82,110.83,16684.0,102.0951,102.1412,102.0767,102.0859,16684.0
2020-08-26 13:00:00,110.87,110.92,110.84,110.9,8248.0,102.1227,102.1688,102.0951,102.1504,8248.0
2020-08-26 13:10:00,110.9,110.91,110.84,110.86,24757.0,102.1504,102.1596,102.0951,102.1135,24757.0
2020-08-26 13:20:00,110.84,110.84,110.8,110.81,8828.0,102.0951,102.0951,102.0583,102.0675,8828.0
2020-08-26 13:30:00,110.8,110.89,110.8,110.88,7322.0,102.0583,102.1412,102.0583,102.132,7322.0
2020-08-26 13:40:00,110.87,110.88,110.84,110.86,4641.0,102.1227,102.132,102.0951,102.1135,4641.0
2020-08-26 13:50:00,110.87,110.88,110.82,110.83,6281.0,102.1227,102.132,102.0767,102.0859,6281.0
2020-08-26 14:00:00,110.83,110.94,110.83,110.92,39799.0,102.0859,102.1872,102.0859,102.1688,39799.0
2020-08-26 14:10:00,110.91,110.97,110.88,110.97,27537.0,102.1596,102.2149,102.132,102.2149,27537.0
2020-08-26 14:20:00,110.99,111.09,110.98,111.03,21221.0,102.2333,102.3254,102.2241,102.2701,21221.0
2020-08-26 14:30:00,111.04,111.07,110.9,110.94,40028.0,102.2793,102.307,102.1504,102.1872,40028.0
2020-08-26 14:40:00,111.02,111.02,110.85,110.91,21460.0,102.2609,102.2609,102.1043,102.1596,21460.0
2020-08-26 14:50:00,110.96,111.01,110.86,110.88,24169.0,102.2056,102.2517,102.1135,102.132,24169.0
2020-08-26 15:00:00,110.85,111.0,110.82,111.0,9506.0,102.1043,102.2425,102.0767,102.2425,9506.0
2020-08-26 15:10:00,110.99,111.06,110.97,111.0,7159.0,102.2333,102.2978,102.2149,102.2425,7159.0
2020-08-26 15:20:00,111.01,111.11,111.01,111.11,4622.0,102.2517,102.3438,102.2517,102.3438,4622.0
2020-08-26 15:30:00,111.07,111.07,110.93,110.94,8655.0,102.307,102.307,102.178,102.1872,8655.0
2020-08-26 15:40:00,110.94,110.97,110.89,110.93,18339.0,102.1872,102.2149,102.1412,102.178,18339.0
2020-08-26 15:50:00,110.95,110.98,110.85,110.86,73139.0,102.1964,102.2241,102.1043,102.1135,73139.0
2020-08-27 09:30:00,111.25,111.41,111.18,111.26,73501.0,102.4728,102.6201,102.4083,102.482,73501.0
2020-08-27 09:40:00,111.24,111.43,111.24,111.43,46916.0,102.4636,102.6386,102.4636,102.6386,46916.0
2020-08-27 09:50:00,111.42,111.79,111.42,111.75,100054.0,102.6294,102.9702,102.6294,102.9333,100054.0
2020-08-27 10:00:00,111.78,111.84,111.21,111.25,489150.0,102.961,103.0162,102.4359,102.4728,489150.0
2020-08-27 10:10:00,111.23,111.35,111.14,111.34,32044.0,102.4543,102.5649,102.3714,102.5557,32044.0
2020-08-27 10:20:00,111.35,111.59,111.33,111.53,30995.0,102.5649,102.7859,102.5465,102.7307,30995.0
2020-08-27 10:30:00,111.5,111.7,111.5,111.56,12641.0,102.703,102.8873,102.703,102.7583,12641.0
2020-08-27 10:40:00,111.5,111.54,111.4,111.46,35844.0,102.703,102.7399,102.6109,102.6662,35844.0
2020-08-27 10:50:00,111.46,111.69,111.46,111.69,13344.0,102.6662,102.8781,102.6662,102.8781,13344.0
2020-08-27 11:00:00,111.69,111.74,111.59,111.59,59229.0,102.8781,102.9241,102.7859,102.7859,59229.0
2020-08-27 11:10:00,111.56,111.58,111.41,111.49,12460.0,102.7583,102.7767,102.6201,102.6938,12460.0
2020-08-27 11:20:00,111.48,111.49,111.38,111.44,11675.0,102.6846,102.6938,102.5925,102.6478,11675.0
2020-08-27 11:30:00,111.45,111.58,111.36,111.57,14095.0,102.657,102.7767,102.5741,102.7675,14095.0
2020-08-27 11:40:00,111.56,111.68,111.55,111.62,35441.0,102.7583,102.8688,102.7491,102.8136,35441.0
2020-08-27 11:50:00,111.62,111.71,111.61,111.69,9000.0,102.8136,102.8965,102.8044,102.8781,9000.0
2020-08-27 12:00:00,111.69,111.69,111.51,111.54,15232.0,102.8781,102.8781,102.7123,102.7399,15232.0
2020-08-27 12:10:00,111.55,111.56,111.43,111.43,8297.0,102.7491,102.7583,102.6386,102.6386,8297.0
2020-08-27 12:20:00,111.39,111.43,111.31,111.32,18957.0,102.6017,102.6386,102.528,102.5372,18957.0
2020-08-27 12:30:00,111.33,111.37,111.12,111.19,29503.0,102.5465,102.5833,102.353,102.4175,29503.0
2020-08-27 12:40:00,111.2,111.24,111.13,111.18,12520.0,102.4267,102.4636,102.3622,102.4083,12520.0
2020-08-27 12:50:00,111.19,111.22,111.05,111.12,74211.0,102.4175,102.4451,102.2885,102.353,74211.0
2020-08-27 13:00:00,111.08,111.23,111.03,111.23,11586.0,102.3162,102.4543,102.2701,102.4543,11586.0
2020-08-27 13:10:00,111.21,111.4,111.21,111.36,10330.0,102.4359,102.6109,102.4359,102.5741,10330.0
2020-08-27 13:20:00,111.37,111.48,111.33,111.43,28859.0,102.5833,102.6846,102.5465,102.6386,28859.0
2020-08-27 13:30:00,111.45,111.48,111.42,111.46,13587.0,102.657,102.6846,102.6294,102.6662,13587.0
2020-08-27 13:40:00,111.46,111.48,111.38,111.4,19925.0,102.6662,102.6846,102.5925,102.6109,19925.0
2020-08-27 13:50:00,111.39,111.52,111.27,111.52,15386.0,102.6017,102.7215,102.4912,102.7215,15386.0
2020-08-27 14:00:00,111.51,111.68,111.51,111.6,35167.0,102.7123,102.8688,102.7123,102.7952,35167.0
2020-08-27 14:10:00,111.6,111.7,111.59,111.63,47844.0,102.7952,102.8873,102.7859,102.8228,47844.0
2020-08-27 14:20:00,111.64,111.71,111.57,111.71,15501.0,102.832,102.8965,102.7675,102.8965,15501.0
2020-08-27 14:30:00,111.72,111.76,111.68,111.71,22643.0,102.9057,102.9425,102.8688,102.8965,22643.0
2020-08-27 14:40:00,111.73,111.77,111.69,111.71,11390.0,102.9149,102.9517,102.8781,102.8965,11390.0
2020-08-27 14:50:00,111.72,111.72,111.63,111.69,15436.0,102.9057,102.9057,102.8228,102.8781,15436.0
2020-08-27 15:00:00,111.7,111.76,111.63,111.75,26669.0,102.8873,102.9425,102.8228,102.9333,26669.0
2020-08-27 15:10:00,111.76,111.83,111.7,111.83,18453.0,102.9425,103.007,102.8873,103.007,18453.0
2020-08-27 15:20:00,111.81,111.88,111.77,111.8,51874.0,102.9886,103.0531,102.9517,102.9794,51874.0
2020-08-27 15:30:00,111.8,111.83,111.73,111.74,30094.0,102.9794,103.007,102.9149,102.9241,30094.0
2020-08-27 15:40:00,111.72,111.79,111.62,111.63,35235.0,102.9057,102.9702,102.8136,102.8228,35235.0
2020-08-27 15:50:00,111.61,111.61,111.43,111.45,89893.0,102.8044,102.8044,102.6386,102.657,89893.0
2020-08-28 09:30:00,111.83,111.99,111.47,111.51,57902.0,103.007,103.1544,102.6754,102.7123,57902.0
2020-08-28 09:40:00,111.54,111.9,111.54,111.85,14136.0,102.7399,103.0715,102.7399,103.0254,14136.0
2020-08-28 09:50:00,111.88,111.88,111.75,111.77,12376.0,103.0531,103.0531,102.9333,102.9517,12376.0
2020-08-28 10:00:00,111.67,111.7,111.45,111.53,10024.0,102.8596,102.8873,102.657,102.7307,10024.0
2020-08-28 10:10:00,111.52,111.59,111.42,111.59,14092.0,102.7215,102.7859,102.6294,102.7859,14092.0
2020-08-28 10:20:00,111.57,111.61,111.49,111.51,16750.0,102.7675,102.8044,102.6938,102.7123,16750.0
2020-08-28 10:30:00,111.45,111.59,111.31,111.46,20233.0,102.657,102.7859,102.528,102.6662,20233.0
2020-08-28 10:40:00,111.46,111.57,111.46,111.56,40927.0,102.6662,102.7675,102.6662,102.7583,40927.0
2020-08-28 10:50:00,111.57,111.58,111.43,111.45,9581.0,102.7675,102.7767,102.6386,102.657,9581.0
2020-08-28 11:00:00,111.47,111.58,111.39,111.55,6698.0,102.6754,102.7767,102.6017,102.7491,6698.0
2020-08-28 11:10:00,111.58,111.65,111.56,111.62,27332.0,102.7767,102.8412,102.7583,102.8136,27332.0
2020-08-28 11:20:00,111.61,111.67,111.59,111.6,8746.0,102.8044,102.8596,102.7859,102.7952,8746.0
2020-08-28 11:30:00,111.58,111.66,111.55,111.62,36907.0,102.7767,102.8504,102.7491,102.8136,36907.0
2020-08-28 11:40:00,111.62,111.69,111.62,111.63,6014.0,102.8136,102.8781,102.8136,102.8228,6014.0
2020-08-28 11:50:00,111.64,111.71,111.64,111.69,8530.0,102.832,102.8965,102.832,102.8781,8530.0
2020-08-28 12:00:00,111.66,111.76,111.65,111.75,7107.0,102.8504,102.9425,102.8412,102.9333,7107.0
2020-08-28 12:10:00,111.76,111.8,111.75,111.79,2283.0,102.9425,102.9794,102.9333,102.9702,2283.0
2020-08-28 12:20:00,111.82,111.82,111.74,111.78,20356.0,102.9978,102.9978,102.9241,102.961,20356.0
2020-08-28 12:30:00,111.77,111.79,111.73,111.75,6315.0,102.9517,102.9702,102.9149,102.9333,6315.0
2020-08-28 12:40:00,111.77,111.92,111.77,111.92,10056.0,102.9517,103.0899,102.9517,103.0899,10056.0
2020-08-28 12:50:00,111.89,111.96,111.89,111.96,3269.0,103.0623,103.1268,103.0623,103.1268,3269.0
2020-08-28 13:00:00,111.98,111.98,111.89,111.9,4855.0,103.1452,103.1452,103.0623,103.0715,4855.0
2020-08-28 13:10:00,111.92,111.97,111.87,111.91,43790.0,103.0899,103.136,103.0439,103.0807,43790.0
2020-08-28 13:20:00,111.89,111.93,111.85,111.85,5700.0,103.0623,103.0991,103.0254,103.0254,5700.0
2020-08-28 13:30:00,111.86,111.87,111.82,111.83,2481.0,103.0346,103.0439,102.9978,103.007,2481.0
2020-08-28 13:40:00,111.85,111.89,111.84,111.87,6792.0,103.0254,103.0623,103.0162,103.0439,6792.0
2020-08-28 13:50:00,111.84,111.93,111.84,111.9,3609.0,103.0162,103.0991,103.0162,103.0715,3609.0
2020-08-28 14:00:00,111.89,111.95,111.86,111.91,16994.0,103.0623,103.1175,103.0346,103.0807,16994.0
2020-08-28 14:10:00,111.93,112.0,111.92,112.0,8163.0,103.0991,103.1636,103.0899,103.1636,8163.0
2020-08-28 14:20:00,112.0,112.05,111.99,112.03,13773.0,103.1636,103.2097,103.1544,103.1912,13773.0
2020-08-28 14:30:00,112.05,112.06,112.01,112.04,17949.0,103.2097,103.2189,103.1728,103.2004,17949.0
2020-08-28 14:40:00,112.05,112.16,112.03,112.16,17502.0,103.2097,103.311,103.1912,103.311,17502.0
2020-08-28 14:50:00,112.14,112.16,112.1,112.16,15870.0,103.2926,103.311,103.2557,103.311,15870.0
2020-08-28 15:00:00,112.15,112.24,112.1,112.23,16144.0,103.3018,103.3847,103.2557,103.3755,16144.0
2020-08-28 15:10:00,112.22,112.35,112.22,112.3,8725.0,103.3662,103.486,103.3662,103.4399,8725.0
2020-08-28 15:20:00,112.3,112.37,112.28,112.29,8670.0,103.4399,103.5044,103.4215,103.4307,8670.0
2020-08-28 15:30:00,112.28,112.36,112.28,112.32,16924.0,103.4215,103.4952,103.4215,103.4583,16924.0
2020-08-28 15:40:00,112.32,112.35,112.27,112.32,33226.0,103.4583,103.486,103.4123,103.4583,33226.0
2020-08-28 15:50:00,112.3,112.41,112.28,112.36,66438.0,103.4399,103.5412,103.4215,103.4952,66438.0
2020-08-31 09:30:00,112.13,112.3,111.82,112.0,24848.0,103.2833,103.4399,102.9978,103.1636,24848.0
2020-08-31 09:40:00,111.94,112.01,111.81,111.85,157361.0,103.1083,103.1728,102.9886,103.0254,157361.0
2020-08-31 09:50:00,111.8,111.8,111.65,111.71,35562.0,102.9794,102.9794,102.8412,102.8965,35562.0
2020-08-31 10:00:00,111.69,111.86,111.62,111.85,18776.0,102.8781,103.0346,102.8136,103.0254,18776.0
2020-08-31 10:10:00,111.85,111.92,111.77,111.9,23727.0,103.0254,103.0899,102.9517,103.0715,23727.0
2020-08-31 10:20:00,111.87,111.88,111.74,111.75,34366.0,103.0439,103.0531,102.9241,102.9333,34366.0
2020-08-31 10:30:00,111.81,111.95,111.8,111.92,12582.0,102.9886,103.1175,102.9794,103.0899,12582.0
2020-08-31 10:40:00,111.87,111.88,111.79,111.86,10625.0,103.0439,103.0531,102.9702,103.0346,10625.0
2020-08-31 10:50:00,111.87,111.88,111.73,111.82,22865.0,103.0439,103.0531,102.9149,102.9978,22865.0
2020-08-31 11:00:00,111.81,111.87,111.78,111.8,15194.0,102.9886,103.0439,102.961,102.9794,15194.0
2020-08-31 11:10:00,111.8,111.88,111.74,111.76,30866.0,102.9794,103.0531,102.9241,102.9425,30866.0
2020-08-31 11:20:00,111.77,111.77,111.46,111.52,43935.0,102.9517,102.9517,102.6662,102.7215,43935.0
2020-08-31 11:30:00,111.51,111.65,111.5,111.65,7225.0,102.7123,102.8412,102.703,102.8412,7225.0
2020-08-31 11:40:00,111.68,111.81,111.68,111.79,24271.0,102.8688,102.9886,102.8688,102.9702,24271.0
2020-08-31 11:50:00,111.79,111.83,111.78,111.79,11902.0,102.9702,103.007,102.961,102.9702,11902.0
2020-08-31 12:00:00,111.79,111.85,111.74,111.79,15418.0,102.9702,103.0254,102.9241,102.9702,15418.0
2020-08-31 12:10:00,111.83,111.83,111.76,111.8,19300.0,103.007,103.007,102.9425,102.9794,19300.0
2020-08-31 12:20:00,111.79,111.8,111.65,111.66,7835.0,102.9702,102.9794,102.8412,102.8504,7835.0
2020-08-31 12:30:00,111.67,111.68,111.59,111.65,203108.0,102.8596,102.8688,102.7859,102.8412,203108.0
2020-08-31 12:40:00,111.63,111.65,111.57,111.59,7118.0,102.8228,102.8412,102.7675,102.7859,7118.0
2020-08-31 12:50:00,111.6,111.69,111.59,111.66,23313.0,102.7952,102.8781,102.7859,102.8504,23313.0
2020-08-31 13:00:00,111.66,111.66,111.6,111.64,6663.0,102.8504,102.8504,102.7952,102.832,6663.0
2020-08-31 13:10:00,111.63,111.7,111.6,111.67,40062.0,102.8228,102.8873,102.7952,102.8596,40062.0
2020-08-31 13:20:00,111.68,111.69,111.63,111.66,35148.0,102.8688,102.8781,102.8228,102.8504,35148.0
2020-08-31 13:30:00,111.66,111.68,111.64,111.65,19597.0,102.8504,102.8688,102.832,102.8412,19597.0
2020-08-31 13:40:00,111.65,111.69,111.62,111.66,26109.0,102.8412,102.8781,102.8136,102.8504,26109.0
2020-08-31 13:50:00,111.66,111.68,111.61,111.61,111757.0,102.8504,102.8688,102.8044,102.8044,111757.0
2020-08-31 14:00:00,111.62,111.64,111.59,111.61,18392.0,102.8136,102.832,102.7859,102.8044,18392.0
2020-08-31 14:10:00,111.63,111.64,111.59,111.59,40132.0,102.8228,102.832,102.7859,102.7859,40132.0
2020-08-31 14:20:00,111.6,111.61,111.53,111.53,25284.0,102.7952,102.8044,102.7307,102.7307,25284.0
2020-08-31 14:30:00,111.56,111.59,111.52,111.59,13974.0,102.7583,102.7859,102.7215,102.7859,13974.0
2020-08-31 14:40:00,111.59,111.7,111.57,111.64,24313.0,102.7859,102.8873,102.7675,102.832,24313.0
2020-08-31 14:50:00,111.66,111.71,111.64,111.67,7224.0,102.8504,102.8965,102.832,102.8596,7224.0
2020-08-31 15:00:00,111.69,111.7,111.59,111.69,14691.0,102.8781,102.8873,102.7859,102.8781,14691.0
2020-08-31 15:10:00,111.69,111.7,111.55,111.55,20282.0,102.8781,102.8873,102.7491,102.7491,20282.0
2020-08-31 15:20:00,111.56,111.64,111.49,111.62,30097.0,102.7583,102.832,102.6938,102.8136,30097.0
2020-08-31 15:30:00,111.64,111.71,111.57,111.68,46120.0,102.832,102.8965,102.7675,102.8688,46120.0
2020-08-31 15:40:00,111.67,111.86,111.58,111.86,49519.0,102.8596,103.0346,102.7767,103.0346,49519.0
2020-08-31 15:50:00,111.83,111.86,111.42,111.42,202852.0,103.007,103.0346,102.6294,102.6294,202852.0
2020-09-01 09:30:00,111.12,111.12,110.71,111.03,279580.0,102.353,102.353,101.9754,102.2701,279580.0
2020-09-01 09:40:00,111.08,111.27,111.01,111.26,109126.0,102.3162,102.4912,102.2517,102.482,109126.0
2020-09-01 09:50:00,111.19,111.3,111.16,111.27,48327.0,102.4175,102.5188,102.3899,102.4912,48327.0
2020-09-01 10:00:00,111.32,111.47,111.28,111.31,34399.0,102.5372,102.6754,102.5004,102.528,34399.0
2020-09-01 10:10:00,111.3,111.38,111.26,111.37,32911.0,102.5188,102.5925,102.482,102.5833,32911.0
2020-09-01 10:20:00,111.38,111.62,111.37,111.62,37631.0,102.5925,102.8136,102.5833,102.8136,37631.0
2020-09-01 10:30:00,111.64,111.68,111.58,111.64,50110.0,102.832,102.8688,102.7767,102.832,50110.0
2020-09-01 10:40:00,111.63,111.72,111.6,111.63,45694.0,102.8228,102.9057,102.7952,102.8228,45694.0
2020-09-01 10:50:00,111.62,111.69,111.47,111.53,239661.0,102.8136,102.8781,102.6754,102.7307,239661.0
2020-09-01 11:00:00,111.53,111.58,111.45,111.56,31658.0,102.7307,102.7767,102.657,102.7583,31658.0
2020-09-01 11:10:00,111.55,111.63,111.48,111.56,21125.0,102.7491,102.8228,102.6846,102.7583,21125.0
2020-09-01 11:20:00,111.57,111.57,111.39,111.45,458217.0,102.7675,102.7675,102.6017,102.657,458217.0
2020-09-01 11:30:00,111.45,111.65,111.45,111.54,81758.0,102.657,102.8412,102.657,102.7399,81758.0
2020-09-01 11:40:00,111.55,111.61,111.53,111.59,22936.0,102.7491,102.8044,102.7307,102.7859,22936.0
2020-09-01 11:50:00,111.6,111.67,111.5,111.53,25778.0,102.7952,102.8596,102.703,102.7307,25778.0
2020-09-01 12:00:00,111.55,111.64,111.53,111.64,6749.0,102.7491,102.832,102.7307,102.832,6749.0
2020-09-01 12:10:00,111.63,111.63,111.56,111.57,5617.0,102.8228,102.8228,102.7583,102.7675,5617.0
2020-09-01 12:20:00,111.58,111.63,111.55,111.56,4823.0,102.7767,102.8228,102.7491,102.7583,4823.0
2020-09-01 12:30:00,111.54,111.58,111.53,111.53,7297.0,102.7399,102.7767,102.7307,102.7307,7297.0
2020-09-01 12:40:00,111.54,111.55,111.52,111.53,2428.0,102.7399,102.7491,102.7215,102.7307,2428.0
2020-09-01 12:50:00,111.52,111.61,111.51,111.6,2857.0,102.7215,102.8044,102.7123,102.7952,2857.0
2020-09-01 13:00:00,111.59,111.6,111.55,111.58,44281.0,102.7859,102.7952,102.7491,102.7767,44281.0
2020-09-01 13:10:00,111.57,111.57,111.51,111.53,4916.0,102.7675,102.7675,102.7123,102.7307,4916.0
2020-09-01 13:20:00,111.49,111.54,111.47,111.5,9128.0,102.6938,102.7399,102.6754,102.703,9128.0
2020-09-01 13:30:00,111.49,111.52,111.45,111.51,5206.0,102.6938,102.7215,102.657,102.7123,5206.0
2020-09-01 13:40:00,111.52,111.61,111.5,111.61,6613.0,102.7215,102.8044,102.703,102.8044,6613.0
2020-09-01 13:50:00,111.59,111.6,111.53,111.55,19920.0,102.7859,102.7952,102.7307,102.7491,19920.0
2020-09-01 14:00:00,111.54,111.62,111.54,111.6,23892.0,102.7399,102.8136,102.7399,102.7952,23892.0
2020-09-01 14:10:00,111.61,111.64,111.59,111.59,39005.0,102.8044,102.832,102.7859,102.7859,39005.0
2020-09-01 14:20:00,111.59,111.67,111.59,111.67,9152.0,102.7859,102.8596,102.7859,102.8596,9152.0
2020-09-01 14:30:00,111.66,111.73,111.65,111.73,15970.0,102.8504,102.9149,102.8412,102.9149,15970.0
2020-09-01 14:40:00,111.72,111.74,111.68,111.7,22201.0,102.9057,102.9241,102.8688,102.8873,22201.0
2020-09-01 14:50:00,111.71,111.74,111.68,111.7,6627.0,102.8965,102.9241,102.8688,102.8873,6627.0
2020-09-01 15:00:00,111.72,111.73,111.67,111.7,25314.0,102.9057,102.9149,102.8596,102.8873,25314.0
2020-09-01 15:10:00,111.7,111.71,111.56,111.65,151789.0,102.8873,102.8965,102.7583,102.8412,151789.0
2020-09-01 15:20:00,111.65,111.72,111.64,111.66,29379.0,102.8412,102.9057,102.832,102.8504,29379.0
2020-09-01 15:30:00,111.67,111.69,111.65,111.69,31853.0,102.8596,102.8781,102.8412,102.8781,31853.0
2020-09-01 15:40:00,111.69,111.82,111.68,111.74,67657.0,102.8781,102.9978,102.8688,102.9241,67657.0
2020-09-01 15:50:00,111.71,111.99,111.71,111.99,50690.0,102.8965,103.1544,102.8965,103.1544,50690.0
2020-09-02 09:30:00,112.21,112.33,112.09,112.28,98697.0,103.357,103.4676,103.2465,103.4215,98697.0
2020-09-02 09:40:00,112.28,112.29,112.17,112.22,48463.0,103.4215,103.4307,103.3202,103.3662,48463.0
2020-09-02 09:50:00,112.15,112.74,112.1,112.74,94463.0,103.3018,103.8452,103.2557,103.8452,94463.0
2020-09-02 10:00:00,112.78,112.78,112.44,112.52,97886.0,103.8821,103.8821,103.5689,103.6426,97886.0
2020-09-02 10:10:00,112.52,112.76,112.5,112.72,43309.0,103.6426,103.8636,103.6241,103.8268,43309.0
2020-09-02 10:20:00,112.7,112.8,112.7,112.79,33728.0,103.8084,103.9005,103.8084,103.8913,33728.0
2020-09-02 10:30:00,112.83,112.96,112.81,112.92,26100.0,103.9281,104.0479,103.9097,104.011,26100.0
2020-09-02 10:40:00,112.94,112.98,112.79,112.85,38284.0,104.0294,104.0663,103.8913,103.9465,38284.0
2020-09-02 10:50:00,112.87,113.01,112.86,112.96,7302.0,103.965,104.0939,103.9557,104.0479,7302.0
2020-09-02 11:00:00,112.96,113.09,112.95,113.01,4588.0,104.0479,104.1676,104.0386,104.0939,4588.0
2020-09-02 11:10:00,113.03,113.09,113.02,113.06,15549.0,104.1123,104.1676,104.1031,104.14,15549.0
2020-09-02 11:20:00,113.08,113.1,112.98,113.0,27036.0,104.1584,104.1768,104.0663,104.0847,27036.0
2020-09-02 11:30:00,113.03,113.1,112.99,112.99,15862.0,104.1123,104.1768,104.0755,104.0755,15862.0
2020-09-02 11:40:00,113.0,113.12,112.97,113.12,13731.0,104.0847,104.1952,104.0571,104.1952,13731.0
2020-09-02 11:50:00,113.11,113.25,113.07,113.22,18271.0,104.186,104.315,104.1492,104.2873,18271.0
2020-09-02 12:00:00,113.2,113.26,113.13,113.15,17603.0,104.2689,104.3242,104.2044,104.2229,17603.0
2020-09-02 12:10:00,113.15,113.26,113.14,113.25,14122.0,104.2229,104.3242,104.2137,104.315,14122.0
2020-09-02 12:20:00,113.25,113.3,113.23,113.29,20303.0,104.315,104.361,104.2966,104.3518,20303.0
2020-09-02 12:30:00,113.29,113.34,113.25,113.31,33032.0,104.3518,104.3979,104.315,104.3702,33032.0
2020-09-02 12:40:00,113.31,113.37,113.28,113.28,21335.0,104.3702,104.4255,104.3426,104.3426,21335.0
2020-09-02 12:50:00,113.3,113.31,113.25,113.25,19991.0,104.361,104.3702,104.315,104.315,19991.0
2020-09-02 13:00:00,113.24,113.26,113.17,113.19,29304.0,104.3058,104.3242,104.2413,104.2597,29304.0
2020-09-02 13:10:00,113.21,113.33,113.17,113.33,35918.0,104.2781,104.3887,104.2413,104.3887,35918.0
2020-09-02 13:20:00,113.31,113.4,113.3,113.39,31823.0,104.3702,104.4531,104.361,104.4439,31823.0
2020-09-02 13:30:00,113.39,113.48,113.38,113.46,39142.0,104.4439,104.5268,104.4347,104.5084,39142.0
2020-09-02 13:40:00,113.49,113.52,113.46,113.48,23826.0,104.536,104.5637,104.5084,104.5268,23826.0
2020-09-02 13:50:00,113.48,113.51,113.45,113.46,32837.0,104.5268,104.5545,104.4992,104.5084,32837.0
2020-09-02 14:00:00,113.46,113.46,113.29,113.4,39729.0,104.5084,104.5084,104.3518,104.4531,39729.0
2020-09-02 14:10:00,113.39,113.42,113.29,113.41,51670.0,104.4439,104.4716,104.3518,104.4624,51670.0
2020-09-02 14:20:00,113.42,113.54,113.41,113.51,32611.0,104.4716,104.5821,104.4624,104.5545,32611.0
2020-09-02 14:30:00,113.5,113.55,113.44,113.48,18013.0,104.5453,104.5913,104.49,104.5268,18013.0
2020-09-02 14:40:00,113.48,113.63,113.47,113.62,21511.0,104.5268,104.665,104.5176,104.6558,21511.0
2020-09-02 14:50:00,113.61,113.71,113.61,113.71,25756.0,104.6466,104.7387,104.6466,104.7387,25756.0
2020-09-02 15:00:00,113.71,113.75,113.65,113.73,55311.0,104.7387,104.7755,104.6834,104.7571,55311.0
2020-09-02 15:10:00,113.72,113.91,113.71,113.91,36925.0,104.7479,104.9229,104.7387,104.9229,36925.0
2020-09-02 15:20:00,113.92,114.0,113.9,113.93,66612.0,104.9321,105.0058,104.9137,104.9413,66612.0
2020-09-02 15:30:00,113.93,114.1,113.89,114.08,67711.0,104.9413,105.0979,104.9045,105.0795,67711.0
2020-09-02 15:40:00,114.09,114.29,114.07,114.29,213667.0,105.0887,105.2729,105.0703,105.2729,213667.0
2020-09-02 15:50:00,114.29,114.31,113.99,113.99,193263.0,105.2729,105.2913,104.9966,104.9966,193263.0
2020-09-03 09:30:00,113.85,114.23,113.85,114.21,64138.0,104.8676,105.2177,104.8676,105.1992,64138.0
2020-09-03 09:40:00,114.24,114.46,114.12,114.43,36537.0,105.2269,105.4295,105.1163,105.4019,36537.0
2020-09-03 09:50:00,114.38,114.4,114.07,114.3,61787.0,105.3558,105.3742,105.0703,105.2821,61787.0
2020-09-03 10:00:00,114.3,114.34,113.66,113.71,38583.0,105.2821,105.319,104.6926,104.7387,38583.0
2020-09-03 10:10:00,113.72,113.81,113.62,113.68,48202.0,104.7479,104.8308,104.6558,104.7111,48202.0
2020-09-03 10:20:00,113.69,113.69,113.14,113.3,94826.0,104.7203,104.7203,104.2137,104.361,94826.0
2020-09-03 10:30:00,113.26,113.5,113.03,113.17,32720.0,104.3242,104.5453,104.1123,104.2413,32720.0
2020-09-03 10:40:00,113.25,113.3,112.93,112.97,30789.0,104.315,104.361,104.0202,104.0571,30789.0
2020-09-03 10:50:00,112.96,113.13,112.92,113.0,109971.0,104.0479,104.2044,104.011,104.0847,109971.0
2020-09-03 11:00:00,113.06,113.06,112.1,112.19,69411.0,104.14,104.14,103.2557,103.3386,69411.0
2020-09-03 11:10:00,112.31,112.32,111.14,111.22,24932.0,103.4491,103.4583,102.3714,102.4451,24932.0
2020-09-03 11:20:00,111.1,111.61,111.1,111.59,33858.0,102.3346,102.8044,102.3346,102.7859,33858.0
2020-09-03 11:30:00,111.58,111.98,111.51,111.98,92560.0,102.7767,103.1452,102.7123,103.1452,92560.0
2020-09-03 11:40:00,112.06,112.29,112.02,112.14,34723.0,103.2189,103.4307,103.182,103.2926,34723.0
2020-09-03 11:50:00,112.18,112.35,111.91,112.02,17992.0,103.3294,103.486,103.0807,103.182,17992.0
2020-09-03 12:00:00,111.96,112.13,111.77,112.13,15792.0,103.1268,103.2833,102.9517,103.2833,15792.0
2020-09-03 12:10:00,112.16,112.31,112.11,112.31,26215.0,103.311,103.4491,103.2649,103.4491,26215.0
2020-09-03 12:20:00,112.23,112.25,112.03,112.03,50586.0,103.3755,103.3939,103.1912,103.1912,50586.0
2020-09-03 12:30:00,111.97,112.05,111.61,111.84,23209.0,103.136,103.2097,102.8044,103.0162,23209.0
2020-09-03 12:40:00,111.88,111.88,111.43,111.45,26589.0,103.0531,103.0531,102.6386,102.657,26589.0
2020-09-03 12:50:00,111.52,111.68,111.36,111.36,13130.0,102.7215,102.8688,102.5741,102.5741,13130.0
2020-09-03 13:00:00,111.41,111.41,110.96,111.37,33246.0,102.6201,102.6201,102.2056,102.5833,33246.0
2020-09-03 13:10:00,111.32,111.65,111.26,111.31,31293.0,102.5372,102.8412,102.482,102.528,31293.0
2020-09-03 13:20:00,111.28,111.6,111.24,111.6,50755.0,102.5004,102.7952,102.4636,102.7952,50755.0
2020-09-03 13:30:00,111.6,111.6,111.07,111.11,11896.0,102.7952,102.7952,102.307,102.3438,11896.0
2020-09-03 13:40:00,111.15,111.26,111.07,111.09,12250.0,102.3807,102.482,102.307,102.3254,12250.0
2020-09-03 13:50:00,111.1,111.43,111.08,111.3,14850.0,102.3346,102.6386,102.3162,102.5188,14850.0
2020-09-03 14:00:00,111.23,111.42,111.21,111.31,16108.0,102.4543,102.6294,102.4359,102.528,16108.0
2020-09-03 14:10:00,111.43,111.55,111.09,111.15,21219.0,102.6386,102.7491,102.3254,102.3807,21219.0
2020-09-03 14:20:00,111.18,111.38,111.09,111.32,25787.0,102.4083,102.5925,102.3254,102.5372,25787.0
2020-09-03 14:30:00,111.27,111.63,111.25,111.51,16060.0,102.4912,102.8228,102.4728,102.7123,16060.0
2020-09-03 14:40:00,111.54,111.55,111.11,111.17,12945.0,102.7399,102.7491,102.3438,102.3991,12945.0
2020-09-03 14:50:00,111.18,111.24,110.85,110.87,29396.0,102.4083,102.4636,102.1043,102.1227,29396.0
2020-09-03 15:00:00,110.92,111.02,110.7,110.9,27838.0,102.1688,102.2609,101.9662,102.1504,27838.0
2020-09-03 15:10:00,110.92,111.1,110.78,110.9,98852.0,102.1688,102.3346,102.0398,102.1504,98852.0
2020-09-03 15:20:00,110.89,110.89,110.58,110.7,68439.0,102.1412,102.1412,101.8556,101.9662,68439.0
2020-09-03 15:30:00,110.7,111.08,110.49,110.94,45531.0,101.9662,102.3162,101.7727,102.1872,45531.0
2020-09-03 15:40:00,110.86,111.13,110.69,110.69,95591.0,102.1135,102.3622,101.957,101.957,95591.0
2020-09-03 15:50:00,110.65,111.4,110.5,111.32,128479.0,101.9201,102.6109,101.7819,102.5372,128479.0
2020-09-04 09:30:00,112.13,112.4,111.86,111.93,128404.0,103.2833,103.532,103.0346,103.0991,128404.0
2020-09-04 09:40:00,111.85,112.28,111.85,112.05,645519.0,103.0254,103.4215,103.0254,103.2097,645519.0
2020-09-04 09:50:00,112.1,112.2,111.63,111.73,289096.0,103.2557,103.3478,102.8228,102.9149,289096.0
2020-09-04 10:00:00,111.7,112.06,111.69,111.94,85631.0,102.8873,103.2189,102.8781,103.1083,85631.0
2020-09-04 10:10:00,111.9,111.98,110.95,110.95,82102.0,103.0715,103.1452,102.1964,102.1964,82102.0
2020-09-04 10:20:00,111.01,111.23,110.69,110.69,53160.0,102.2517,102.4543,101.957,101.957,53160.0
2020-09-04 10:30:00,110.75,110.95,109.81,110.29,77337.0,102.0122,102.1964,101.1464,101.5885,77337.0
2020-09-04 10:40:00,110.25,110.31,109.65,110.26,44885.0,101.5517,101.6069,100.999,101.5609,44885.0
2020-09-04 10:50:00,110.16,110.5,109.91,110.4,148466.0,101.4688,101.7819,101.2385,101.6898,148466.0
2020-09-04 11:00:00,110.39,110.42,109.96,109.97,16992.0,101.6806,101.7083,101.2845,101.2938,16992.0
2020-09-04 11:10:00,109.97,110.17,109.76,110.0,30197.0,101.2938,101.478,101.1003,101.3214,30197.0
2020-09-04 11:20:00,109.89,109.93,109.45,109.68,16777.0,101.2201,101.2569,100.8148,101.0266,16777.0
2020-09-04 11:30:00,109.74,110.0,109.73,109.94,10664.0,101.0819,101.3214,101.0727,101.2661,10664.0
2020-09-04 11:40:00,109.86,109.94,109.56,109.7,22358.0,101.1924,101.2661,100.9161,101.0451,22358.0
2020-09-04 11:50:00,109.68,110.05,109.67,110.01,19143.0,101.0266,101.3674,101.0174,101.3306,19143.0
2020-09-04 12:00:00,110.01,110.15,109.94,110.01,14220.0,101.3306,101.4596,101.2661,101.3306,14220.0
2020-09-04 12:10:00,110.08,110.21,109.97,110.08,21497.0,101.3951,101.5148,101.2938,101.3951,21497.0
2020-09-04 12:20:00,110.11,110.61,110.05,110.61,36030.0,101.4227,101.8833,101.3674,101.8833,36030.0
2020-09-04 12:30:00,110.57,110.76,110.5,110.72,41942.0,101.8464,102.0214,101.7819,101.9846,41942.0
2020-09-04 12:40:00,110.75,111.07,110.67,110.92,30759.0,102.0122,102.307,101.9385,102.1688,30759.0
2020-09-04 12:50:00,110.88,110.98,110.79,110.93,8808.0,102.132,102.2241,102.0491,102.178,8808.0
2020-09-04 13:00:00,110.89,110.91,110.74,110.81,26364.0,102.1412,102.1596,102.003,102.0675,26364.0
2020-09-04 13:10:00,110.83,110.86,110.55,110.56,4842.0,102.0859,102.1135,101.828,101.8372,4842.0
2020-09-04 13:20:00,110.57,110.83,110.57,110.67,29055.0,101.8464,102.0859,101.8464,101.9385,29055.0
2020-09-04 13:30:00,110.61,110.62,110.33,110.53,57196.0,101.8833,101.8925,101.6254,101.8096,57196.0
2020-09-04 13:40:00,110.59,110.7,110.47,110.63,9251.0,101.8648,101.9662,101.7543,101.9017,9251.0
2020-09-04 13:50:00,110.62,110.76,110.45,110.74,17863.0,101.8925,102.0214,101.7359,102.003,17863.0
2020-09-04 14:00:00,110.67,110.81,110.57,110.68,14352.0,101.9385,102.0675,101.8464,101.9477,14352.0
2020-09-04 14:10:00,110.66,110.81,110.56,110.81,12435.0,101.9293,102.0675,101.8372,102.0675,12435.0
2020-09-04 14:20:00,110.72,110.99,110.67,110.99,26705.0,101.9846,102.2333,101.9385,102.2333,26705.0
2020-09-04 14:30:00,110.96,111.34,110.85,111.34,45888.0,102.2056,102.5557,102.1043,102.5557,45888.0
2020-09-04 14:40:00,111.31,111.69,111.31,111.47,99856.0,102.528,102.8781,102.528,102.6754,99856.0
2020-09-04 14:50:00,111.48,111.68,111.36,111.6,76921.0,102.6846,102.8688,102.5741,102.7952,76921.0
2020-09-04 15:00:00,111.62,111.64,111.44,111.49,107676.0,102.8136,102.832,102.6478,102.6938,107676.0
2020-09-04 15:10:00,111.49,111.67,111.24,111.64,48829.0,102.6938,102.8596,102.4636,102.832,48829.0
2020-09-04 15:20:00,111.64,111.75,111.53,111.62,47346.0,102.832,102.9333,102.7307,102.8136,47346.0
2020-09-04 15:30:00,111.6,111.6,111.02,111.13,66986.0,102.7952,102.7952,102.2609,102.3622,66986.0
2020-09-04 15:40:00,111.14,111.36,110.9,110.9,58863.0,102.3714,102.5741,102.1504,102.1504,58863.0
2020-09-04 15:50:00,110.85,111.21,110.83,111.01,186812.0,102.1043,102.4359,102.0859,102.2517,186812.0
2020-09-08 09:30:00,109.97,109.97,109.2,109.31,83507.0,101.2938,101.2938,100.5845,100.6858,83507.0
2020-09-08 09:40:00,109.34,109.34,108.56,108.59,95846.0,100.7135,100.7135,99.995,100.0226,95846.0
2020-09-08 09:50:00,108.54,109.33,108.54,109.26,33334.0,99.9766,100.7042,99.9766,100.6398,33334.0
2020-09-08 10:00:00,109.27,109.27,108.59,108.99,70349.0,100.649,100.649,100.0226,100.3911,70349.0
2020-09-08 10:10:00,109.01,109.27,108.89,108.98,24366.0,100.4095,100.649,100.299,100.3819,24366.0
2020-09-08 10:20:00,108.98,109.37,108.84,109.36,194980.0,100.3819,100.7411,100.2529,100.7319,194980.0
2020-09-08 10:30:00,109.35,109.62,109.28,109.62,37582.0,100.7227,100.9714,100.6582,100.9714,37582.0
2020-09-08 10:40:00,109.67,109.67,108.91,108.93,59467.0,101.0174,101.0174,100.3174,100.3358,59467.0
2020-09-08 10:50:00,108.85,109.21,108.84,109.04,25676.0,100.2621,100.5937,100.2529,100.4371,25676.0
2020-09-08 11:00:00,109.03,109.44,108.87,109.37,45710.0,100.4279,100.8056,100.2805,100.7411,45710.0
2020-09-08 11:10:00,109.5,109.53,109.33,109.44,50139.0,100.8608,100.8885,100.7042,100.8056,50139.0
2020-09-08 11:20:00,109.53,109.53,109.24,109.34,38661.0,100.8885,100.8885,100.6214,100.7135,38661.0
2020-09-08 11:30:00,109.27,109.36,109.05,109.2,16084.0,100.649,100.7319,100.4463,100.5845,16084.0
2020-09-08 11:40:00,109.12,109.17,108.96,109.09,31703.0,100.5108,100.5569,100.3634,100.4832,31703.0
2020-09-08 11:50:00,109.09,109.21,108.81,109.11,36070.0,100.4832,100.5937,100.2253,100.5016,36070.0
2020-09-08 12:00:00,109.06,109.31,109.04,109.23,31195.0,100.4556,100.6858,100.4371,100.6121,31195.0
2020-09-08 12:10:00,109.29,109.47,109.29,109.43,8750.0,100.6674,100.8332,100.6674,100.7964,8750.0
2020-09-08 12:20:00,109.41,109.64,109.41,109.44,7876.0,100.7779,100.9898,100.7779,100.8056,7876.0
2020-09-08 12:30:00,109.42,109.5,109.33,109.47,9425.0,100.7871,100.8608,100.7042,100.8332,9425.0
2020-09-08 12:40:00,109.42,109.63,109.33,109.63,36062.0,100.7871,100.9806,100.7042,100.9806,36062.0
2020-09-08 12:50:00,109.66,109.71,109.6,109.64,11579.0,101.0082,101.0543,100.9529,100.9898,11579.0
2020-09-08 13:00:00,109.66,109.7,109.56,109.58,6345.0,101.0082,101.0451,100.9161,100.9345,6345.0
2020-09-08 13:10:00,109.66,109.9,109.65,109.9,9109.0,101.0082,101.2293,100.999,101.2293,9109.0
2020-09-08 13:20:00,109.88,109.91,109.81,109.84,16203.0,101.2109,101.2385,101.1464,101.174,16203.0
2020-09-08 13:30:00,109.8,109.92,109.7,109.92,25489.0,101.1372,101.2477,101.0451,101.2477,25489.0
2020-09-08 13:40:00,109.94,109.95,109.84,109.92,7271.0,101.2661,101.2753,101.174,101.2477,7271.0
2020-09-08 13:50:00,109.89,109.97,109.86,109.86,14069.0,101.2201,101.2938,101.1924,101.1924,14069.0
2020-09-08 14:00:00,109.91,109.92,109.7,109.74,10843.0,101.2385,101.2477,101.0451,101.0819,10843.0
2020-09-08 14:10:00,109.76,109.76,109.46,109.52,17662.0,101.1003,101.1003,100.824,100.8793,17662.0
2020-09-08 14:20:00,109.51,109.52,109.29,109.31,3849.0,100.87,100.8793,100.6674,100.6858,3849.0
2020-09-08 14:30:00,109.26,109.27,108.97,108.99,16490.0,100.6398,100.649,100.3727,100.3911,16490.0
2020-09-08 14:40:00,109.03,109.03,108.8,108.92,23565.0,100.4279,100.4279,100.2161,100.3266,23565.0
2020-09-08 14:50:00,108.9,109.14,108.67,109.14,94496.0,100.3082,100.5292,100.0963,100.5292,94496.0
2020-09-08 15:00:00,109.09,109.09,108.6,108.68,23149.0,100.4832,100.4832,100.0318,100.1055,23149.0
2020-09-08 15:10:00,108.83,109.04,108.8,108.96,24927.0,100.2437,100.4371,100.2161,100.3634,24927.0
2020-09-08 15:20:00,108.96,109.19,108.95,109.18,32589.0,100.3634,100.5753,100.3542,100.5661,32589.0
2020-09-08 15:30:00,109.21,109.35,108.99,109.14,30890.0,100.5937,100.7227,100.3911,100.5292,30890.0
2020-09-08 15:40:00,109.18,109.29,108.96,109.1,26839.0,100.5661,100.6674,100.3634,100.4924,26839.0
2020-09-08 15:50:00,109.14,109.14,108.65,108.72,104664.0,100.5292,100.5292,100.0779,100.1424,104664.0
2020-09-09 09:30:00,109.62,109.73,109.45,109.48,85743.0,100.9714,101.0727,100.8148,100.8424,85743.0
2020-09-09 09:40:00,109.46,109.58,109.38,109.43,125657.0,100.824,100.9345,100.7503,100.7964,125657.0
2020-09-09 09:50:00,109.44,109.85,109.44,109.84,180716.0,100.8056,101.1832,100.8056,101.174,180716.0
2020-09-09 10:00:00,109.86,110.11,109.8,109.8,39572.0,101.1924,101.4227,101.1372,101.1372,39572.0
2020-09-09 10:10:00,109.85,110.16,109.85,110.07,452641.0,101.1832,101.4688,101.1832,101.3859,452641.0
2020-09-09 10:20:00,110.07,110.13,109.91,109.94,47881.0,101.3859,101.4411,101.2385,101.2661,47881.0
2020-09-09 10:30:00,109.84,109.93,109.8,109.81,20296.0,101.174,101.2569,101.1372,101.1464,20296.0
2020-09-09 10:40:00,109.82,109.9,109.66,109.69,18392.0,101.1556,101.2293,101.0082,101.0358,18392.0
2020-09-09 10:50:00,109.7,109.72,109.56,109.66,17278.0,101.0451,101.0635,100.9161,101.0082,17278.0
2020-09-09 11:00:00,109.72,110.03,109.72,109.82,9382.0,101.0635,101.349,101.0635,101.1556,9382.0
2020-09-09 11:10:00,109.8,109.84,109.77,109.82,14486.0,101.1372,101.174,101.1095,101.1556,14486.0
2020-09-09 11:20:00,109.81,110.09,109.8,110.09,9978.0,101.1464,101.4043,101.1372,101.4043,9978.0
2020-09-09 11:30:00,110.05,110.1,110.0,110.04,23807.0,101.3674,101.4135,101.3214,101.3582,23807.0
2020-09-09 11:40:00,110.08,110.13,110.02,110.12,5875.0,101.3951,101.4411,101.3398,101.4319,5875.0
2020-09-09 11:50:00,110.12,110.12,109.98,110.0,7589.0,101.4319,101.4319,101.303,101.3214,7589.0
2020-09-09 12:00:00,110.0,110.09,109.99,110.08,9898.0,101.3214,101.4043,101.3122,101.3951,9898.0
2020-09-09 12:10:00,110.11,110.14,110.07,110.12,16303.0,101.4227,101.4503,101.3859,101.4319,16303.0
2020-09-09 12:20:00,110.13,110.17,110.08,110.08,6300.0,101.4411,101.478,101.3951,101.3951,6300.0
2020-09-09 12:30:00,110.13,110.26,110.13,110.26,14425.0,101.4411,101.5609,101.4411,101.5609,14425.0
2020-09-09 12:40:00,110.26,110.32,110.22,110.22,5204.0,101.5609,101.6161,101.524,101.524,5204.0
2020-09-09 12:50:00,110.25,110.25,110.17,110.2,15345.0,101.5517,101.5517,101.478,101.5056,15345.0
2020-09-09 13:00:00,110.2,110.47,110.2,110.47,20965.0,101.5056,101.7543,101.5056,101.7543,20965.0
2020-09-09 13:10:00,110.46,110.54,110.46,110.49,33127.0,101.7451,101.8188,101.7451,101.7727,33127.0
2020-09-09 13:20:00,110.52,110.58,110.5,110.54,8823.0,101.8004,101.8556,101.7819,101.8188,8823.0
2020-09-09 13:30:00,110.54,110.7,110.54,110.68,19761.0,101.8188,101.9662,101.8188,101.9477,19761.0
2020-09-09 13:40:00,110.7,110.71,110.48,110.61,31094.0,101.9662,101.9754,101.7635,101.8833,31094.0
2020-09-09 13:50:00,110.57,110.61,110.5,110.55,20413.0,101.8464,101.8833,101.7819,101.828,20413.0
2020-09-09 14:00:00,110.57,110.63,110.44,110.63,19901.0,101.8464,101.9017,101.7267,101.9017,19901.0
2020-09-09 14:10:00,110.63,110.65,110.54,110.55,9254.0,101.9017,101.9201,101.8188,101.828,9254.0
2020-09-09 14:20:00,110.54,110.56,110.38,110.43,7677.0,101.8188,101.8372,101.6714,101.7175,7677.0
2020-09-09 14:30:00,110.43,110.69,110.43,110.63,10924.0,101.7175,101.957,101.7175,101.9017,10924.0
2020-09-09 14:40:00,110.62,110.66,110.58,110.62,6066.0,101.8925,101.9293,101.8556,101.8925,6066.0
2020-09-09 14:50:00,110.63,110.68,110.57,110.63,23141.0,101.9017,101.9477,101.8464,101.9017,23141.0
2020-09-09 15:00:00,110.62,110.75,110.62,110.73,53320.0,101.8925,102.0122,101.8925,101.9938,53320.0
2020-09-09 15:10:00,110.73,110.76,110.63,110.75,8770.0,101.9938,102.0214,101.9017,102.0122,8770.0
2020-09-09 15:20:00,110.78,110.86,110.69,110.75,24646.0,102.0398,102.1135,101.957,102.0122,24646.0
2020-09-09 15:30:00,110.76,110.82,110.48,110.48,52849.0,102.0214,102.0767,101.7635,101.7635,52849.0
2020-09-09 15:40:00,110.5,110.53,110.32,110.39,131296.0,101.7819,101.8096,101.6161,101.6806,131296.0
2020-09-09 15:50:00,110.41,110.49,110.04,110.07,114743.0,101.699,101.7727,101.3582,101.3859,114743.0
2020-09-10 09:30:00,110.3,110.59,110.3,110.53,96153.0,101.5977,101.8648,101.5977,101.8096,96153.0
2020-09-10 09:40:00,110.64,110.94,110.64,110.79,41526.0,101.9109,102.1872,101.9109,102.0491,41526.0
2020-09-10 09:50:00,110.8,110.84,110.5,110.53,42555.0,102.0583,102.0951,101.7819,101.8096,42555.0
2020-09-10 10:00:00,110.57,110.76,110.52,110.52,33721.0,101.8464,102.0214,101.8004,101.8004,33721.0
2020-09-10 10:10:00,110.55,110.75,110.44,110.72,13625.0,101.828,102.0122,101.7267,101.9846,13625.0
2020-09-10 10:20:00,110.72,110.72,110.31,110.31,8232.0,101.9846,101.9846,101.6069,101.6069,8232.0
2020-09-10 10:30:00,110.35,110.55,110.35,110.51,4804.0,101.6438,101.828,101.6438,101.7912,4804.0
2020-09-10 10:40:00,110.5,110.55,109.95,110.09,64073.0,101.7819,101.828,101.2753,101.4043,64073.0
2020-09-10 10:50:00,110.11,110.29,109.72,109.72,30256.0,101.4227,101.5885,101.0635,101.0635,30256.0
2020-09-10 11:00:00,109.69,110.03,109.56,109.99,344751.0,101.0358,101.349,100.9161,101.3122,344751.0
2020-09-10 11:10:00,110.0,110.17,109.71,110.0,64815.0,101.3214,101.478,101.0543,101.3214,64815.0
2020-09-10 11:20:00,110.0,110.23,110.0,110.13,39109.0,101.3214,101.5332,101.3214,101.4411,39109.0
2020-09-10 11:30:00,110.24,110.25,110.02,110.1,29586.0,101.5425,101.5517,101.3398,101.4135,29586.0
2020-09-10 11:40:00,110.13,110.19,109.93,110.15,22019.0,101.4411,101.4964,101.2569,101.4596,22019.0
2020-09-10 11:50:00,110.16,110.16,109.81,109.84,69513.0,101.4688,101.4688,101.1464,101.174,69513.0
2020-09-10 12:00:00,109.85,110.01,109.76,109.87,27996.0,101.1832,101.3306,101.1003,101.2016,27996.0
2020-09-10 12:10:00,109.85,109.97,109.72,109.85,11093.0,101.1832,101.2938,101.0635,101.1832,11093.0
2020-09-10 12:20:00,109.87,109.87,109.64,109.77,11153.0,101.2016,101.2016,100.9898,101.1095,11153.0
2020-09-10 12:30:00,109.75,109.86,109.42,109.42,30902.0,101.0911,101.1924,100.7871,100.7871,30902.0
2020-09-10 12:40:00,109.43,109.54,109.36,109.41,19650.0,100.7964,100.8977,100.7319,100.7779,19650.0
2020-09-10 12:50:00,109.44,109.74,109.44,109.67,20499.0,100.8056,101.0819,100.8056,101.0174,20499.0
2020-09-10 13:00:00,109.69,109.87,109.65,109.87,12651.0,101.0358,101.2016,100.999,101.2016,12651.0
2020-09-10 13:10:00,109.88,110.06,109.81,110.06,10785.0,101.2109,101.3767,101.1464,101.3767,10785.0
2020-09-10 13:20:00,110.03,110.07,109.75,109.76,8549.0,101.349,101.3859,101.0911,101.1003,8549.0
2020-09-10 13:30:00,109.78,109.96,109.77,109.78,6637.0,101.1187,101.2845,101.1095,101.1187,6637.0
2020-09-10 13:40:00,109.72,109.81,109.69,109.74,17705.0,101.0635,101.1464,101.0358,101.0819,17705.0
2020-09-10 13:50:00,109.79,109.79,109.57,109.64,25225.0,101.128,101.128,100.9253,100.9898,25225.0
2020-09-10 14:00:00,109.62,109.88,109.61,109.78,9165.0,100.9714,101.2109,100.9622,101.1187,9165.0
2020-09-10 14:10:00,109.84,109.84,109.34,109.38,28886.0,101.174,101.174,100.7135,100.7503,28886.0
2020-09-10 14:20:00,109.44,109.44,108.74,108.76,95246.0,100.8056,100.8056,100.1608,100.1792,95246.0
2020-09-10 14:30:00,108.73,109.11,108.73,109.11,607133.0,100.1516,100.5016,100.1516,100.5016,607133.0
2020-09-10 14:40:00,109.09,109.2,108.77,109.18,52371.0,100.4832,100.5845,100.1884,100.5661,52371.0
2020-09-10 14:50:00,109.18,109.29,108.96,109.25,21250.0,100.5661,100.6674,100.3634,100.6306,21250.0
2020-09-10 15:00:00,109.28,109.28,108.81,108.84,18413.0,100.6582,100.6582,100.2253,100.2529,18413.0
2020-09-10 15:10:00,108.78,108.9,108.43,108.44,39553.0,100.1976,100.3082,99.8753,99.8845,39553.0
2020-09-10 15:20:00,108.43,108.66,108.27,108.58,59980.0,99.8753,100.0871,99.7279,100.0134,59980.0
2020-09-10 15:30:00,108.55,108.74,108.5,108.73,96712.0,99.9858,100.1608,99.9397,100.1516,96712.0
2020-09-10 15:40:00,108.71,109.03,108.48,108.57,32486.0,100.1332,100.4279,99.9213,100.0042,32486.0
2020-09-10 15:50:00,108.53,108.88,108.45,108.45,72190.0,99.9674,100.2898,99.8937,99.8937,72190.0
2020-09-11 09:30:00,109.01,109.08,108.73,108.92,79211.0,100.4095,100.474,100.1516,100.3266,79211.0
2020-09-11 09:40:00,108.73,109.0,108.62,109.0,21201.0,100.1516,100.4003,100.0503,100.4003,21201.0
2020-09-11 09:50:00,108.98,109.1,108.59,108.62,34250.0,100.3819,100.4924,100.0226,100.0503,34250.0
2020-09-11 10:00:00,108.65,109.05,108.62,108.93,33932.0,100.0779,100.4463,100.0503,100.3358,33932.0
2020-09-11 10:10:00,108.95,109.18,108.72,109.07,47097.0,100.3542,100.5661,100.1424,100.4648,47097.0
2020-09-11 10:20:00,109.07,109.25,109.01,109.04,12260.0,100.4648,100.6306,100.4095,100.4371,12260.0
2020-09-11 10:30:00,109.11,109.13,108.84,109.07,27689.0,100.5016,100.52,100.2529,100.4648,27689.0
2020-09-11 10:40:00,109.06,109.29,109.06,109.27,8159.0,100.4556,100.6674,100.4556,100.649,8159.0
2020-09-11 10:50:00,109.25,109.28,109.1,109.1,14248.0,100.6306,100.6582,100.4924,100.4924,14248.0
2020-09-11 11:00:00,109.04,109.5,109.04,109.49,13632.0,100.4371,100.8608,100.4371,100.8516,13632.0
2020-09-11 11:10:00,109.45,109.5,109.31,109.45,13193.0,100.8148,100.8608,100.6858,100.8148,13193.0
2020-09-11 11:20:00,109.32,109.32,109.13,109.28,17676.0,100.695,100.695,100.52,100.6582,17676.0
2020-09-11 11:30:00,109.17,109.19,109.03,109.12,7056.0,100.5569,100.5753,100.4279,100.5108,7056.0
2020-09-11 11:40:00,109.13,109.2,109.06,109.14,11458.0,100.52,100.5845,100.4556,100.5292,11458.0
2020-09-11 11:50:00,109.07,109.2,109.07,109.19,4167.0,100.4648,100.5845,100.4648,100.5753,4167.0
2020-09-11 12:00:00,109.12,109.39,109.01,109.39,65160.0,100.5108,100.7595,100.4095,100.7595,65160.0
2020-09-11 12:10:00,109.32,109.39,109.26,109.34,6739.0,100.695,100.7595,100.6398,100.7135,6739.0
2020-09-11 12:20:00,109.41,109.47,109.33,109.36,76231.0,100.7779,100.8332,100.7042,100.7319,76231.0
2020-09-11 12:30:00,109.31,109.31,109.07,109.12,127711.0,100.6858,100.6858,100.4648,100.5108,127711.0
2020-09-11 12:40:00,109.11,109.11,108.93,109.04,33892.0,100.5016,100.5016,100.3358,100.4371,33892.0
2020-09-11 12:50:00,109.05,109.15,108.74,108.78,19778.0,100.4463,100.5385,100.1608,100.1976,19778.0
2020-09-11 13:00:00,108.82,108.85,108.49,108.56,10518.0,100.2345,100.2621,99.9305,99.995,10518.0
2020-09-11 13:10:00,108.6,108.6,108.32,108.47,26119.0,100.0318,100.0318,99.7739,99.9121,26119.0
2020-09-11 13:20:00,108.5,108.51,108.25,108.29,27436.0,99.9397,99.9489,99.7095,99.7463,27436.0
2020-09-11 13:30:00,108.26,108.37,108.06,108.32,32928.0,99.7187,99.82,99.5344,99.7739,32928.0
2020-09-11 13:40:00,108.31,108.46,108.24,108.37,17970.0,99.7647,99.9029,99.7002,99.82,17970.0
2020-09-11 13:50:00,108.37,108.48,108.16,108.16,44793.0,99.82,99.9213,99.6266,99.6266,44793.0
2020-09-11 14:00:00,108.16,108.46,108.07,108.43,5944.0,99.6266,99.9029,99.5437,99.8753,5944.0
2020-09-11 14:10:00,108.37,108.6,108.37,108.51,16495.0,99.82,100.0318,99.82,99.9489,16495.0
2020-09-11 14:20:00,108.52,108.61,108.41,108.48,35768.0,99.9582,100.0411,99.8568,99.9213,35768.0
2020-09-11 14:30:00,108.5,108.91,108.5,108.91,23521.0,99.9397,100.3174,99.9397,100.3174,23521.0
2020-09-11 14:40:00,108.89,108.93,108.76,108.79,14711.0,100.299,100.3358,100.1792,100.2069,14711.0
2020-09-11 14:50:00,108.79,108.99,108.79,108.87,13191.0,100.2069,100.3911,100.2069,100.2805,13191.0
2020-09-11 15:00:00,108.87,108.88,108.61,108.61,13395.0,100.2805,100.2898,100.0411,100.0411,13395.0
2020-09-11 15:10:00,108.58,108.96,108.53,108.93,12010.0,100.0134,100.3634,99.9674,100.3358,12010.0
2020-09-11 15:20:00,108.91,109.2,108.9,109.15,12986.0,100.3174,100.5845,100.3082,100.5385,12986.0
2020-09-11 15:30:00,109.18,109.31,109.01,109.01,23781.0,100.5661,100.6858,100.4095,100.4095,23781.0
2020-09-11 15:40:00,109.1,109.2,108.97,109.14,24518.0,100.4924,100.5845,100.3727,100.5292,24518.0
2020-09-11 15:50:00,109.09,109.18,108.95,109.0,110524.0,100.4832,100.5661,100.3542,100.4003,110524.0
2020-09-14 09:30:00,109.9,110.06,109.78,109.98,46184.0,101.2293,101.3767,101.1187,101.303,46184.0
2020-09-14 09:40:00,110.08,110.28,110.08,110.26,11427.0,101.3951,101.5793,101.3951,101.5609,11427.0
2020-09-14 09:50:00,110.28,110.47,110.25,110.4,13543.0,101.5793,101.7543,101.5517,101.6898,13543.0
2020-09-14 10:00:00,110.52,110.69,110.42,110.65,35596.0,101.8004,101.957,101.7083,101.9201,35596.0
2020-09-14 10:10:00,110.53,110.69,110.5,110.68,3672.0,101.8096,101.957,101.7819,101.9477,3672.0
2020-09-14 10:20:00,110.7,110.78,110.65,110.74,12301.0,101.9662,102.0398,101.9201,102.003,12301.0
2020-09-14 10:30:00,110.72,110.75,110.59,110.61,17708.0,101.9846,102.0122,101.8648,101.8833,17708.0
2020-09-14 10:40:00,110.61,110.73,110.61,110.73,5031.0,101.8833,101.9938,101.8833,101.9938,5031.0
2020-09-14 10:50:00,110.74,110.82,110.6,110.61,15154.0,102.003,102.0767,101.8741,101.8833,15154.0
2020-09-14 11:00:00,110.61,110.66,110.57,110.61,52467.0,101.8833,101.9293,101.8464,101.8833,52467.0
2020-09-14 11:10:00,110.6,110.65,110.55,110.59,6839.0,101.8741,101.9201,101.828,101.8648,6839.0
2020-09-14 11:20:00,110.61,110.74,110.61,110.71,3699.0,101.8833,102.003,101.8833,101.9754,3699.0
2020-09-14 11:30:00,110.73,110.83,110.72,110.83,2838.0,101.9938,102.0859,101.9846,102.0859,2838.0
2020-09-14 11:40:00,110.85,110.89,110.73,110.73,8260.0,102.1043,102.1412,101.9938,101.9938,8260.0
2020-09-14 11:50:00,110.74,110.81,110.7,110.75,24315.0,102.003,102.0675,101.9662,102.0122,24315.0
2020-09-14 12:00:00,110.72,110.84,110.72,110.84,4095.0,101.9846,102.0951,101.9846,102.0951,4095.0
2020-09-14 12:10:00,110.82,110.87,110.76,110.84,12717.0,102.0767,102.1227,102.0214,102.0951,12717.0
2020-09-14 12:20:00,110.83,110.91,110.8,110.91,6410.0,102.0859,102.1596,102.0583,102.1596,6410.0
2020-09-14 12:30:00,110.92,110.96,110.87,110.92,6942.0,102.1688,102.2056,102.1227,102.1688,6942.0
2020-09-14 12:40:00,110.92,110.99,110.91,110.95,10699.0,102.1688,102.2333,102.1596,102.1964,10699.0
2020-09-14 12:50:00,110.94,111.03,110.93,111.01,7048.0,102.1872,102.2701,102.178,102.2517,7048.0
2020-09-14 13:00:00,111.04,111.11,110.9,110.9,14072.0,102.2793,102.3438,102.1504,102.1504,14072.0
2020-09-14 13:10:00,110.89,110.94,110.8,110.81,9461.0,102.1412,102.1872,102.0583,102.0675,9461.0
2020-09-14 13:20:00,110.8,110.84,110.72,110.83,6050.0,102.0583,102.0951,101.9846,102.0859,6050.0
2020-09-14 13:30:00,110.85,110.87,110.69,110.71,14644.0,102.1043,102.1227,101.957,101.9754,14644.0
2020-09-14 13:40:00,110.72,110.77,110.67,110.75,7883.0,101.9846,102.0306,101.9385,102.0122,7883.0
2020-09-14 13:50:00,110.78,110.88,110.78,110.84,41472.0,102.0398,102.132,102.0398,102.0951,41472.0
2020-09-14 14:00:00,110.84,110.92,110.77,110.9,11977.0,102.0951,102.1688,102.0306,102.1504,11977.0
2020-09-14 14:10:00,110.91,110.95,110.89,110.94,29728.0,102.1596,102.1964,102.1412,102.1872,29728.0
2020-09-14 14:20:00,110.93,110.96,110.85,110.86,120091.0,102.178,102.2056,102.1043,102.1135,120091.0
2020-09-14 14:30:00,110.87,110.91,110.81,110.82,6060.0,102.1227,102.1596,102.0675,102.0767,6060.0
2020-09-14 14:40:00,110.9,110.96,110.81,110.88,5273.0,102.1504,102.2056,102.0675,102.132,5273.0
2020-09-14 14:50:00,110.88,110.97,110.59,110.82,12442.0,102.132,102.2149,101.8648,102.0767,12442.0
2020-09-14 15:00:00,110.8,110.83,110.66,110.71,8811.0,102.0583,102.0859,101.9293,101.9754,8811.0
2020-09-14 15:10:00,110.7,110.74,110.54,110.69,26275.0,101.9662,102.003,101.8188,101.957,26275.0
2020-09-14 15:20:00,110.69,110.69,110.41,110.66,41155.0,101.957,101.957,101.699,101.9293,41155.0
2020-09-14 15:30:00,110.67,110.78,110.55,110.77,48572.0,101.9385,102.0398,101.828,102.0306,48572.0
2020-09-14 15:40:00,110.78,111.14,110.78,111.14,31376.0,102.0398,102.3714,102.0398,102.3714,31376.0
2020-09-14 15:50:00,111.12,111.12,110.79,110.79,143090.0,102.353,102.353,102.0491,102.0491,143090.0
2020-09-15 09:30:00,111.34,111.51,111.32,111.43,18914.0,102.5557,102.7123,102.5372,102.6386,18914.0
2020-09-15 09:40:00,111.45,111.64,111.11,111.16,44848.0,102.657,102.832,102.3438,102.3899,44848.0
2020-09-15 09:50:00,111.24,111.24,111.07,111.09,21721.0,102.4636,102.4636,102.307,102.3254,21721.0
2020-09-15 10:00:00,111.03,111.26,111.02,111.13,24228.0,102.2701,102.482,102.2609,102.3622,24228.0
2020-09-15 10:10:00,111.14,111.42,111.09,111.41,24837.0,102.3714,102.6294,102.3254,102.6201,24837.0
2020-09-15 10:20:00,111.39,111.43,111.22,111.38,17231.0,102.6017,102.6386,102.4451,102.5925,17231.0
2020-09-15 10:30:00,111.4,111.56,111.36,111.41,25590.0,102.6109,102.7583,102.5741,102.6201,25590.0
2020-09-15 10:40:00,111.4,111.6,111.34,111.6,21889.0,102.6109,102.7952,102.5557,102.7952,21889.0
2020-09-15 10:50:00,111.58,111.68,111.57,111.67,45629.0,102.7767,102.8688,102.7675,102.8596,45629.0
2020-09-15 11:00:00,111.67,111.72,111.65,111.66,14692.0,102.8596,102.9057,102.8412,102.8504,14692.0
2020-09-15 11:10:00,111.64,111.67,111.57,111.64,9663.0,102.832,102.8596,102.7675,102.832,9663.0
2020-09-15 11:20:00,111.6,111.61,111.47,111.57,8538.0,102.7952,102.8044,102.6754,102.7675,8538.0
2020-09-15 11:30:00,111.57,111.61,111.5,111.59,9519.0,102.7675,102.8044,102.703,102.7859,9519.0
2020-09-15 11:40:00,111.57,111.59,111.46,111.49,10465.0,102.7675,102.7859,102.6662,102.6938,10465.0
2020-09-15 11:50:00,111.44,111.44,111.37,111.37,4950.0,102.6478,102.6478,102.5833,102.5833,4950.0
2020-09-15 12:00:00,111.35,111.43,111.34,111.35,6204.0,102.5649,102.6386,102.5557,102.5649,6204.0
2020-09-15 12:10:00,111.36,111.42,111.34,111.41,7119.0,102.5741,102.6294,102.5557,102.6201,7119.0
2020-09-15 12:20:00,111.4,111.46,111.37,111.45,9136.0,102.6109,102.6662,102.5833,102.657,9136.0
2020-09-15 12:30:00,111.43,111.53,111.43,111.52,11664.0,102.6386,102.7307,102.6386,102.7215,11664.0
2020-09-15 12:40:00,111.54,111.55,111.48,111.48,9447.0,102.7399,102.7491,102.6846,102.6846,9447.0
2020-09-15 12:50:00,111.47,111.49,111.44,111.49,6846.0,102.6754,102.6938,102.6478,102.6938,6846.0
2020-09-15 13:00:00,111.47,111.57,111.47,111.57,24869.0,102.6754,102.7675,102.6754,102.7675,24869.0
2020-09-15 13:10:00,111.59,111.6,111.54,111.54,164122.0,102.7859,102.7952,102.7399,102.7399,164122.0
2020-09-15 13:20:00,111.55,111.55,111.45,111.47,14339.0,102.7491,102.7491,102.657,102.6754,14339.0
2020-09-15 13:30:00,111.47,111.47,111.4,111.44,11815.0,102.6754,102.6754,102.6109,102.6478,11815.0
2020-09-15 13:40:00,111.45,111.46,111.4,111.41,22307.0,102.657,102.6662,102.6109,102.6201,22307.0
2020-09-15 13:50:00,111.41,111.43,111.34,111.35,66349.0,102.6201,102.6386,102.5557,102.5649,66349.0
2020-09-15 14:00:00,111.37,111.39,111.25,111.28,36072.0,102.5833,102.6017,102.4728,102.5004,36072.0
2020-09-15 14:10:00,111.28,111.36,111.26,111.31,188236.0,102.5004,102.5741,102.482,102.528,188236.0
2020-09-15 14:20:00,111.32,111.37,111.28,111.36,8009.0,102.5372,102.5833,102.5004,102.5741,8009.0
2020-09-15 14:30:00,111.34,111.37,111.27,111.33,10312.0,102.5557,102.5833,102.4912,102.5465,10312.0
2020-09-15 14:40:00,111.35,111.39,111.33,111.37,12324.0,102.5649,102.6017,102.5465,102.5833,12324.0
2020-09-15 14:50:00,111.37,111.37,111.31,111.36,6267.0,102.5833,102.5833,102.528,102.5741,6267.0
2020-09-15 15:00:00,111.37,111.37,111.13,111.15,33864.0,102.5833,102.5833,102.3622,102.3807,33864.0
2020-09-15 15:10:00,111.14,111.23,111.11,111.14,19208.0,102.3714,102.4543,102.3438,102.3714,19208.0
2020-09-15 15:20:00,111.16,111.16,111.0,111.02,26798.0,102.3899,102.3899,102.2425,102.2609,26798.0
2020-09-15 15:30:00,111.02,111.02,110.75,110.81,48086.0,102.2609,102.2609,102.0122,102.0675,48086.0
2020-09-15 15:40:00,110.78,110.96,110.75,110.96,34265.0,102.0398,102.2056,102.0122,102.2056,34265.0
2020-09-15 15:50:00,110.95,111.04,110.88,110.95,130929.0,102.1964,102.2793,102.132,102.1964,130929.0
2020-09-16 09:30:00,111.5,111.6,111.34,111.43,81911.0,102.703,102.7952,102.5557,102.6386,81911.0
2020-09-16 09:40:00,111.45,111.48,111.3,111.46,14770.0,102.657,102.6846,102.5188,102.6662,14770.0
2020-09-16 09:50:00,111.54,111.57,111.48,111.55,9579.0,102.7399,102.7675,102.6846,102.7491,9579.0
2020-09-16 10:00:00,111.58,111.84,111.58,111.8,11749.0,102.7767,103.0162,102.7767,102.9794,11749.0
2020-09-16 10:10:00,111.79,111.91,111.7,111.89,86415.0,102.9702,103.0807,102.8873,103.0623,86415.0
2020-09-16 10:20:00,111.87,111.97,111.82,111.84,41167.0,103.0439,103.136,102.9978,103.0162,41167.0
2020-09-16 10:30:00,111.82,111.92,111.76,111.88,40907.0,102.9978,103.0899,102.9425,103.0531,40907.0
2020-09-16 10:40:00,111.87,111.92,111.72,111.76,9388.0,103.0439,103.0899,102.9057,102.9425,9388.0
2020-09-16 10:50:00,111.79,111.94,111.79,111.92,9358.0,102.9702,103.1083,102.9702,103.0899,9358.0
2020-09-16 11:00:00,111.92,112.18,111.92,112.17,37580.0,103.0899,103.3294,103.0899,103.3202,37580.0
2020-09-16 11:10:00,112.23,112.37,112.19,112.37,13988.0,103.3755,103.5044,103.3386,103.5044,13988.0
2020-09-16 11:20:00,112.39,112.41,112.33,112.37,5720.0,103.5228,103.5412,103.4676,103.5044,5720.0
2020-09-16 11:30:00,112.36,112.37,112.27,112.29,18139.0,103.4952,103.5044,103.4123,103.4307,18139.0
2020-09-16 11:40:00,112.3,112.38,112.28,112.37,4515.0,103.4399,103.5136,103.4215,103.5044,4515.0
2020-09-16 11:50:00,112.35,112.41,112.32,112.33,11136.0,103.486,103.5412,103.4583,103.4676,11136.0
2020-09-16 12:00:00,112.3,112.38,112.24,112.25,13159.0,103.4399,103.5136,103.3847,103.3939,13159.0
2020-09-16 12:10:00,112.25,112.29,112.21,112.26,18820.0,103.3939,103.4307,103.357,103.4031,18820.0
2020-09-16 12:20:00,112.26,112.3,112.25,112.3,5119.0,103.4031,103.4399,103.3939,103.4399,5119.0
2020-09-16 12:30:00,112.28,112.35,112.25,112.35,7783.0,103.4215,103.486,103.3939,103.486,7783.0
2020-09-16 12:40:00,112.33,112.41,112.28,112.28,21185.0,103.4676,103.5412,103.4215,103.4215,21185.0
2020-09-16 12:50:00,112.27,112.34,112.26,112.29,6289.0,103.4123,103.4768,103.4031,103.4307,6289.0
2020-09-16 13:00:00,112.28,112.33,112.26,112.28,11598.0,103.4215,103.4676,103.4031,103.4215,11598.0
2020-09-16 13:10:00,112.27,112.29,112.22,112.27,5221.0,103.4123,103.4307,103.3662,103.4123,5221.0
2020-09-16 13:20:00,112.3,112.3,112.18,112.19,6281.0,103.4399,103.4399,103.3294,103.3386,6281.0
2020-09-16 13:30:00,112.18,112.18,112.13,112.15,6664.0,103.3294,103.3294,103.2833,103.3018,6664.0
2020-09-16 13:40:00,112.13,112.26,112.11,112.2,11837.0,103.2833,103.4031,103.2649,103.3478,11837.0
2020-09-16 13:50:00,112.2,112.33,112.2,112.25,6405.0,103.3478,103.4676,103.3478,103.3939,6405.0
2020-09-16 14:00:00,112.33,112.53,112.24,112.24,31196.0,103.4676,103.6518,103.3847,103.3847,31196.0
2020-09-16 14:10:00,112.33,112.66,112.27,112.6,44485.0,103.4676,103.7715,103.4123,103.7163,44485.0
2020-09-16 14:20:00,112.6,112.66,112.59,112.63,77784.0,103.7163,103.7715,103.707,103.7439,77784.0
2020-09-16 14:30:00,112.65,112.91,112.62,112.9,27959.0,103.7623,104.0018,103.7347,103.9926,27959.0
2020-09-16 14:40:00,112.91,112.94,112.67,112.78,26630.0,104.0018,104.0294,103.7807,103.8821,26630.0
2020-09-16 14:50:00,112.74,112.74,112.39,112.51,12407.0,103.8452,103.8452,103.5228,103.6334,12407.0
2020-09-16 15:00:00,112.5,112.62,112.16,112.16,28490.0,103.6241,103.7347,103.311,103.311,28490.0
2020-09-16 15:10:00,112.14,112.14,111.71,112.05,60113.0,103.2926,103.2926,102.8965,103.2097,60113.0
2020-09-16 15:20:00,112.05,112.09,111.85,111.88,25279.0,103.2097,103.2465,103.0254,103.0531,25279.0
2020-09-16 15:30:00,111.87,112.01,111.6,111.8,41897.0,103.0439,103.1728,102.7952,102.9794,41897.0
2020-09-16 15:40:00,111.79,112.18,111.66,112.0,62171.0,102.9702,103.3294,102.8504,103.1636,62171.0
2020-09-16 15:50:00,112.02,112.06,111.58,111.65,121952.0,103.182,103.2189,102.7767,102.8412,121952.0
2020-09-17 09:30:00,110.24,110.35,109.71,110.25,108882.0,101.5425,101.6438,101.0543,101.5517,108882.0
2020-09-17 09:40:00,110.27,110.39,110.04,110.18,48096.0,101.5701,101.6806,101.3582,101.4872,48096.0
2020-09-17 09:50:00,110.18,110.58,110.15,110.53,44235.0,101.4872,101.8556,101.4596,101.8096,44235.0
2020-09-17 10:00:00,110.53,110.94,110.53,110.88,59253.0,101.8096,102.1872,101.8096,102.132,59253.0
2020-09-17 10:10:00,110.87,111.18,110.85,110.97,61554.0,102.1227,102.4083,102.1043,102.2149,61554.0
2020-09-17 10:20:00,111.01,111.24,110.86,111.01,33531.0,102.2517,102.4636,102.1135,102.2517,33531.0
2020-09-17 10:30:00,111.04,111.23,110.87,111.1,58673.0,102.2793,102.4543,102.1227,102.3346,58673.0
2020-09-17 10:40:00,111.08,111.31,110.98,111.24,22798.0,102.3162,102.528,102.2241,102.4636,22798.0
2020-09-17 10:50:00,111.27,111.35,111.12,111.13,19318.0,102.4912,102.5649,102.353,102.3622,19318.0
2020-09-17 11:00:00,111.14,111.54,111.14,111.44,20035.0,102.3714,102.7399,102.3714,102.6478,20035.0
2020-09-17 11:10:00,111.48,111.56,111.37,111.38,15263.0,102.6846,102.7583,102.5833,102.5925,15263.0
2020-09-17 11:20:00,111.45,111.45,111.28,111.29,6159.0,102.657,102.657,102.5004,102.5096,6159.0
2020-09-17 11:30:00,111.3,111.35,111.2,111.22,18838.0,102.5188,102.5649,102.4267,102.4451,18838.0
2020-09-17 11:40:00,111.23,111.28,111.05,111.06,63659.0,102.4543,102.5004,102.2885,102.2978,63659.0
2020-09-17 11:50:00,111.08,111.11,110.89,110.98,12730.0,102.3162,102.3438,102.1412,102.2241,12730.0
2020-09-17 12:00:00,110.95,111.01,110.82,110.82,37339.0,102.1964,102.2517,102.0767,102.0767,37339.0
2020-09-17 12:10:00,110.83,110.83,110.28,110.37,137882.0,102.0859,102.0859,101.5793,101.6622,137882.0
2020-09-17 12:20:00,110.37,110.46,110.23,110.43,25515.0,101.6622,101.7451,101.5332,101.7175,25515.0
2020-09-17 12:30:00,110.4,110.63,110.4,110.63,26145.0,101.6898,101.9017,101.6898,101.9017,26145.0
2020-09-17 12:40:00,110.55,110.61,110.38,110.53,35608.0,101.828,101.8833,101.6714,101.8096,35608.0
2020-09-17 12:50:00,110.5,110.81,110.43,110.78,44608.0,101.7819,102.0675,101.7175,102.0398,44608.0
2020-09-17 13:00:00,110.77,110.8,110.67,110.72,65751.0,102.0306,102.0583,101.9385,101.9846,65751.0
2020-09-17 13:10:00,110.73,110.73,110.54,110.59,10174.0,101.9938,101.9938,101.8188,101.8648,10174.0
2020-09-17 13:20:00,110.54,110.69,110.54,110.64,7833.0,101.8188,101.957,101.8188,101.9109,7833.0
2020-09-17 13:30:00,110.62,110.78,110.59,110.74,12292.0,101.8925,102.0398,101.8648,102.003,12292.0
2020-09-17 13:40:00,110.74,110.85,110.71,110.84,20226.0,102.003,102.1043,101.9754,102.0951,20226.0
2020-09-17 13:50:00,110.85,110.86,110.73,110.76,23482.0,102.1043,102.1135,101.9938,102.0214,23482.0
2020-09-17 14:00:00,110.77,110.99,110.74,110.95,5848.0,102.0306,102.2333,102.003,102.1964,5848.0
2020-09-17 14:10:00,110.98,111.05,110.94,110.94,18468.0,102.2241,102.2885,102.1872,102.1872,18468.0
2020-09-17 14:20:00,110.97,110.97,110.71,110.71,12226.0,102.2149,102.2149,101.9754,101.9754,12226.0
2020-09-17 14:30:00,110.67,110.72,110.52,110.52,31599.0,101.9385,101.9846,101.8004,101.8004,31599.0
2020-09-17 14:40:00,110.56,110.79,110.5,110.74,12069.0,101.8372,102.0491,101.7819,102.003,12069.0
2020-09-17 14:50:00,110.73,110.79,110.65,110.71,16520.0,101.9938,102.0491,101.9201,101.9754,16520.0
2020-09-17 15:00:00,110.7,110.7,110.35,110.52,11798.0,101.9662,101.9662,101.6438,101.8004,11798.0
2020-09-17 15:10:00,110.65,110.79,110.58,110.6,26792.0,101.9201,102.0491,101.8556,101.8741,26792.0
2020-09-17 15:20:00,110.59,110.71,110.48,110.56,20885.0,101.8648,101.9754,101.7635,101.8372,20885.0
2020-09-17 15:30:00,110.52,111.03,110.52,111.03,25806.0,101.8004,102.2701,101.8004,102.2701,25806.0
2020-09-17 15:40:00,111.07,111.16,110.8,111.05,141741.0,102.307,102.3899,102.0583,102.2885,141741.0
2020-09-17 15:50:00,111.02,111.15,110.96,111.12,105231.0,102.2609,102.3807,102.2056,102.353,105231.0
2020-09-18 09:30:00,111.23,111.32,111.01,111.17,39889.0,102.4543,102.5372,102.2517,102.3991,39889.0
2020-09-18 09:40:00,111.17,111.18,110.82,110.84,38961.0,102.3991,102.4083,102.0767,102.0951,38961.0
2020-09-18 09:50:00,110.85,110.89,110.67,110.8,20603.0,102.1043,102.1412,101.9385,102.0583,20603.0
2020-09-18 10:00:00,110.9,111.09,110.86,111.07,5005.0,102.1504,102.3254,102.1135,102.307,5005.0
2020-09-18 10:10:00,111.03,111.24,110.93,111.14,39043.0,102.2701,102.4636,102.178,102.3714,39043.0
2020-09-18 10:20:00,111.16,111.26,111.11,111.26,5220.0,102.3899,102.482,102.3438,102.482,5220.0
2020-09-18 10:30:00,111.19,111.21,110.97,111.0,19680.0,102.4175,102.4359,102.2149,102.2425,19680.0
2020-09-18 10:40:00,111.02,111.11,110.91,110.97,26313.0,102.2609,102.3438,102.1596,102.2149,26313.0
2020-09-18 10:50:00,111.01,111.01,110.7,110.76,16756.0,102.2517,102.2517,101.9662,102.0214,16756.0
2020-09-18 11:00:00,110.79,110.95,110.77,110.95,11060.0,102.0491,102.1964,102.0306,102.1964,11060.0
2020-09-18 11:10:00,110.9,110.93,110.65,110.67,9374.0,102.1504,102.178,101.9201,101.9385,9374.0
2020-09-18 11:20:00,110.62,110.81,110.62,110.77,5589.0,101.8925,102.0675,101.8925,102.0306,5589.0
2020-09-18 11:30:00,110.76,110.76,110.57,110.68,41240.0,102.0214,102.0214,101.8464,101.9477,41240.0
2020-09-18 11:40:00,110.69,110.86,110.5,110.85,41314.0,101.957,102.1135,101.7819,102.1043,41314.0
2020-09-18 11:50:00,110.91,110.91,110.75,110.81,25112.0,102.1596,102.1596,102.0122,102.0675,25112.0
2020-09-18 12:00:00,110.68,110.8,110.66,110.7,12213.0,101.9477,102.0583,101.9293,101.9662,12213.0
2020-09-18 12:10:00,110.7,110.75,110.44,110.44,11653.0,101.9662,102.0122,101.7267,101.7267,11653.0
2020-09-18 12:20:00,110.46,110.5,110.39,110.49,4650.0,101.7451,101.7819,101.6806,101.7727,4650.0
2020-09-18 12:30:00,110.45,110.48,110.22,110.28,25669.0,101.7359,101.7635,101.524,101.5793,25669.0
2020-09-18 12:40:00,110.26,110.27,110.12,110.13,23107.0,101.5609,101.5701,101.4319,101.4411,23107.0
2020-09-18 12:50:00,110.05,110.15,109.99,110.06,98452.0,101.3674,101.4596,101.3122,101.3767,98452.0
2020-09-18 13:00:00,110.08,110.15,109.99,110.04,19108.0,101.3951,101.4596,101.3122,101.3582,19108.0
2020-09-18 13:10:00,110.04,110.2,109.93,109.97,12032.0,101.3582,101.5056,101.2569,101.2938,12032.0
2020-09-18 13:20:00,109.98,109.99,109.59,109.6,15776.0,101.303,101.3122,100.9437,100.9529,15776.0
2020-09-18 13:30:00,109.55,109.63,109.23,109.52,69908.0,100.9069,100.9806,100.6121,100.8793,69908.0
2020-09-18 13:40:00,109.57,109.66,109.47,109.59,23517.0,100.9253,101.0082,100.8332,100.9437,23517.0
2020-09-18 13:50:00,109.59,109.75,109.53,109.74,24870.0,100.9437,101.0911,100.8885,101.0819,24870.0
2020-09-18 14:00:00,109.74,109.74,109.6,109.7,17349.0,101.0819,101.0819,100.9529,101.0451,17349.0
2020-09-18 14:10:00,109.7,109.78,109.5,109.51,59950.0,101.0451,101.1187,100.8608,100.87,59950.0
2020-09-18 14:20:00,109.53,109.83,109.52,109.76,17940.0,100.8885,101.1648,100.8793,101.1003,17940.0
2020-09-18 14:30:00,109.75,109.79,109.69,109.73,10667.0,101.0911,101.128,101.0358,101.0727,10667.0
2020-09-18 14:40:00,109.76,109.8,109.61,109.76,16151.0,101.1003,101.1372,100.9622,101.1003,16151.0
2020-09-18 14:50:00,109.73,109.85,109.64,109.84,15295.0,101.0727,101.1832,100.9898,101.174,15295.0
2020-09-18 15:00:00,109.89,109.98,109.84,109.95,9352.0,101.2201,101.303,101.174,101.2753,9352.0
2020-09-18 15:10:00,109.95,110.02,109.87,109.93,15950.0,101.2753,101.3398,101.2016,101.2569,15950.0
2020-09-18 15:20:00,109.91,110.1,109.82,110.08,16681.0,101.2385,101.4135,101.1556,101.3951,16681.0
2020-09-18 15:30:00,110.12,110.2,109.96,110.13,24804.0,101.4319,101.5056,101.2845,101.4411,24804.0
2020-09-18 15:40:00,110.13,110.16,110.02,110.02,12528.0,101.4411,101.4688,101.3398,101.3398,12528.0
2020-09-18 15:50:00,110.0,110.03,109.8,109.85,76272.0,101.3214,101.349,101.1372,101.1832,76272.0
2020-09-21 09:30:00,107.51,107.62,106.53,106.63,205355.0,99.4893,99.5911,98.5825,98.675,205355.0
2020-09-21 09:40:00,106.55,106.7,106.4,106.69,64529.0,98.601,98.7398,98.4621,98.7305,64529.0
2020-09-21 09:50:00,106.63,106.87,106.45,106.82,17930.0,98.675,98.8971,98.5084,98.8508,17930.0
2020-09-21 10:00:00,106.77,106.88,106.29,106.48,51556.0,98.8045,98.9063,98.3604,98.5362,51556.0
2020-09-21 10:10:00,106.47,106.63,106.07,106.09,33983.0,98.5269,98.675,98.1568,98.1753,33983.0
2020-09-21 10:20:00,106.08,106.16,105.91,106.06,41364.0,98.166,98.2401,98.0087,98.1475,41364.0
2020-09-21 10:30:00,106.06,106.07,105.75,105.82,45882.0,98.1475,98.1568,97.8606,97.9254,45882.0
2020-09-21 10:40:00,105.78,106.16,105.65,106.14,78380.0,97.8884,98.2401,97.7681,98.2215,78380.0
2020-09-21 10:50:00,106.13,106.26,105.98,106.1,14138.0,98.2123,98.3326,98.0735,98.1845,14138.0
2020-09-21 11:00:00,106.02,106.35,106.01,106.33,21747.0,98.1105,98.4159,98.1012,98.3974,21747.0
2020-09-21 11:10:00,106.37,106.39,105.8,105.8,30326.0,98.4344,98.4529,97.9069,97.9069,30326.0
2020-09-21 11:20:00,105.91,105.97,105.78,105.89,42540.0,98.0087,98.0642,97.8884,97.9902,42540.0
2020-09-21 11:30:00,105.88,106.02,105.75,105.93,13453.0,97.9809,98.1105,97.8606,98.0272,13453.0
2020-09-21 11:40:00,105.79,106.12,105.75,106.1,10826.0,97.8977,98.203,97.8606,98.1845,10826.0
2020-09-21 11:50:00,106.07,106.18,106.02,106.09,31520.0,98.1568,98.2586,98.1105,98.1753,31520.0
2020-09-21 12:00:00,106.07,106.4,106.07,106.37,54997.0,98.1568,98.4621,98.1568,98.4344,54997.0
2020-09-21 12:10:00,106.35,106.35,106.09,106.22,71587.0,98.4159,98.4159,98.1753,98.2956,71587.0
2020-09-21 12:20:00,106.16,106.33,106.09,106.28,8972.0,98.2401,98.3974,98.1753,98.3511,8972.0
2020-09-21 12:30:00,106.26,106.27,106.03,106.23,10177.0,98.3326,98.3418,98.1198,98.3048,10177.0
2020-09-21 12:40:00,106.2,106.3,105.94,106.02,10836.0,98.2771,98.3696,98.0365,98.1105,10836.0
2020-09-21 12:50:00,105.99,105.99,105.77,105.87,22942.0,98.0827,98.0827,97.8792,97.9717,22942.0
2020-09-21 13:00:00,105.88,105.91,105.76,105.91,6367.0,97.9809,98.0087,97.8699,98.0087,6367.0
2020-09-21 13:10:00,105.84,106.04,105.84,105.98,71343.0,97.9439,98.129,97.9439,98.0735,71343.0
2020-09-21 13:20:00,105.95,106.14,105.95,106.12,25278.0,98.0457,98.2215,98.0457,98.203,25278.0
2020-09-21 13:30:00,106.1,106.25,106.08,106.14,22224.0,98.1845,98.3233,98.166,98.2215,22224.0
2020-09-21 13:40:00,106.15,106.16,105.91,105.93,25460.0,98.2308,98.2401,98.0087,98.0272,25460.0
2020-09-21 13:50:00,105.97,106.01,105.75,105.88,15698.0,98.0642,98.1012,97.8606,97.9809,15698.0
2020-09-21 14:00:00,105.84,105.91,105.69,105.73,34758.0,97.9439,98.0087,97.8051,97.8421,34758.0
2020-09-21 14:10:00,105.75,105.86,105.61,105.66,22295.0,97.8606,97.9624,97.7311,97.7774,22295.0
2020-09-21 14:20:00,105.69,105.9,105.69,105.82,18385.0,97.8051,97.9995,97.8051,97.9254,18385.0
2020-09-21 14:30:00,105.69,105.74,105.49,105.54,20583.0,97.8051,97.8514,97.62,97.6663,20583.0
2020-09-21 14:40:00,105.53,105.59,105.41,105.49,9827.0,97.6571,97.7126,97.546,97.62,9827.0
2020-09-21 14:50:00,105.47,105.8,105.47,105.74,12130.0,97.6015,97.9069,97.6015,97.8514,12130.0
2020-09-21 15:00:00,105.72,106.04,105.7,106.02,23853.0,97.8329,98.129,97.8144,98.1105,23853.0
2020-09-21 15:10:00,106.05,106.24,106.02,106.12,39001.0,98.1383,98.3141,98.1105,98.203,39001.0
2020-09-21 15:20:00,106.15,106.36,106.1,106.23,23472.0,98.2308,98.4251,98.1845,98.3048,23472.0
2020-09-21 15:30:00,106.25,106.44,106.07,106.33,92012.0,98.3233,98.4992,98.1568,98.3974,92012.0
2020-09-21 15:40:00,106.32,106.36,106.18,106.24,26274.0,98.3881,98.4251,98.2586,98.3141,26274.0
2020-09-21 15:50:00,106.25,106.6,106.25,106.58,221165.0,98.3233,98.6472,98.3233,98.6287,221165.0
2020-09-22 09:30:00,106.67,107.33,106.67,107.33,88027.0,98.712,99.3228,98.712,99.3228,88027.0
2020-09-22 09:40:00,107.4,107.49,106.85,106.85,40576.0,99.3875,99.4708,98.8786,98.8786,40576.0
2020-09-22 09:50:00,106.8,106.8,106.58,106.59,23559.0,98.8323,98.8323,98.6287,98.638,23559.0
2020-09-22 10:00:00,106.59,106.87,106.54,106.8,33353.0,98.638,98.8971,98.5917,98.8323,33353.0
2020-09-22 10:10:00,106.75,107.03,106.73,107.03,33386.0,98.786,99.0451,98.7675,99.0451,33386.0
2020-09-22 10:20:00,107.0,107.05,106.88,107.04,13559.0,99.0174,99.0637,98.9063,99.0544,13559.0
2020-09-22 10:30:00,107.07,107.1,106.88,106.88,125576.0,99.0822,99.1099,98.9063,98.9063,125576.0
2020-09-22 10:40:00,106.92,106.92,106.57,106.58,9651.0,98.9434,98.9434,98.6195,98.6287,9651.0
2020-09-22 10:50:00,106.57,106.68,106.19,106.19,17251.0,98.6195,98.7213,98.2678,98.2678,17251.0
2020-09-22 11:00:00,106.2,106.29,106.13,106.2,36229.0,98.2771,98.3604,98.2123,98.2771,36229.0
2020-09-22 11:10:00,106.29,106.43,106.21,106.43,20701.0,98.3604,98.4899,98.2863,98.4899,20701.0
2020-09-22 11:20:00,106.43,106.48,106.37,106.38,23045.0,98.4899,98.5362,98.4344,98.4436,23045.0
2020-09-22 11:30:00,106.39,106.4,106.13,106.28,29693.0,98.4529,98.4621,98.2123,98.3511,29693.0
2020-09-22 11:40:00,106.31,106.48,106.31,106.43,12362.0,98.3789,98.5362,98.3789,98.4899,12362.0
2020-09-22 11:50:00,106.44,106.56,106.41,106.54,3077.0,98.4992,98.6102,98.4714,98.5917,3077.0
2020-09-22 12:00:00,106.52,106.64,106.52,106.6,17197.0,98.5732,98.6842,98.5732,98.6472,17197.0
2020-09-22 12:10:00,106.6,106.64,106.53,106.53,4569.0,98.6472,98.6842,98.5825,98.5825,4569.0
2020-09-22 12:20:00,106.5,106.56,106.49,106.55,8637.0,98.5547,98.6102,98.5454,98.601,8637.0
2020-09-22 12:30:00,106.58,106.59,106.48,106.49,24117.0,98.6287,98.638,98.5362,98.5454,24117.0
2020-09-22 12:40:00,106.52,106.55,106.48,106.49,3104.0,98.5732,98.601,98.5362,98.5454,3104.0
2020-09-22 12:50:00,106.44,106.46,106.24,106.33,9918.0,98.4992,98.5177,98.3141,98.3974,9918.0
2020-09-22 13:00:00,106.35,106.41,106.29,106.4,6922.0,98.4159,98.4714,98.3604,98.4621,6922.0
2020-09-22 13:10:00,106.4,106.49,106.4,106.48,6921.0,98.4621,98.5454,98.4621,98.5362,6921.0
2020-09-22 13:20:00,106.49,106.63,106.49,106.63,7806.0,98.5454,98.675,98.5454,98.675,7806.0
2020-09-22 13:30:00,106.64,106.71,106.61,106.71,12038.0,98.6842,98.749,98.6565,98.749,12038.0
2020-09-22 13:40:00,106.71,106.88,106.68,106.88,8651.0,98.749,98.9063,98.7213,98.9063,8651.0
2020-09-22 13:50:00,106.86,106.89,106.82,106.87,18593.0,98.8878,98.9156,98.8508,98.8971,18593.0
2020-09-22 14:00:00,106.96,107.09,106.93,106.98,19161.0,98.9804,99.1007,98.9526,98.9989,19161.0
2020-09-22 14:10:00,106.97,107.02,106.94,107.01,42706.0,98.9896,99.0359,98.9619,99.0266,42706.0
2020-09-22 14:20:00,106.96,106.97,106.81,106.9,24884.0,98.9804,98.9896,98.8416,98.9248,24884.0
2020-09-22 14:30:00,106.96,107.07,106.93,107.04,12144.0,98.9804,99.0822,98.9526,99.0544,12144.0
2020-09-22 14:40:00,107.0,107.07,106.98,106.99,8524.0,99.0174,99.0822,98.9989,99.0081,8524.0
2020-09-22 14:50:00,106.98,107.0,106.91,106.91,64702.0,98.9989,99.0174,98.9341,98.9341,64702.0
2020-09-22 15:00:00,106.86,106.99,106.85,106.94,22479.0,98.8878,99.0081,98.8786,98.9619,22479.0
2020-09-22 15:10:00,106.97,106.99,106.82,106.98,23433.0,98.9896,99.0081,98.8508,98.9989,23433.0
2020-09-22 15:20:00,106.98,107.18,106.91,107.12,32937.0,98.9989,99.184,98.9341,99.1284,32937.0
2020-09-22 15:30:00,107.12,107.13,106.96,107.1,36959.0,99.1284,99.1377,98.9804,99.1099,36959.0
2020-09-22 15:40:00,107.1,107.28,107.1,107.26,49689.0,99.1099,99.2765,99.1099,99.258,49689.0
2020-09-22 15:50:00,107.24,107.24,107.01,107.09,87019.0,99.2395,99.2395,99.0266,99.1007,87019.0
2020-09-23 09:30:00,107.31,107.79,107.24,107.66,50570.0,99.3043,99.7485,99.2395,99.6281,50570.0
2020-09-23 09:40:00,107.82,107.84,107.48,107.78,40201.0,99.7762,99.7947,99.4616,99.7392,40201.0
2020-09-23 09:50:00,107.79,107.8,107.39,107.44,38732.0,99.7485,99.7577,99.3783,99.4246,38732.0
2020-09-23 10:00:00,107.42,107.45,107.29,107.31,35062.0,99.4061,99.4338,99.2858,99.3043,35062.0
2020-09-23 10:10:00,107.22,107.27,107.12,107.2,13670.0,99.221,99.2672,99.1284,99.2025,13670.0
2020-09-23 10:20:00,107.22,107.3,107.12,107.24,14040.0,99.221,99.295,99.1284,99.2395,14040.0
2020-09-23 10:30:00,107.23,107.28,106.85,106.9,35821.0,99.2302,99.2765,98.8786,98.9248,35821.0
2020-09-23 10:40:00,106.93,107.21,106.92,107.21,33665.0,98.9526,99.2117,98.9434,99.2117,33665.0
2020-09-23 10:50:00,107.2,107.23,107.02,107.08,27624.0,99.2025,99.2302,99.0359,99.0914,27624.0
2020-09-23 11:00:00,107.09,107.25,107.0,107.19,31233.0,99.1007,99.2487,99.0174,99.1932,31233.0
2020-09-23 11:10:00,107.13,107.17,106.98,106.98,10645.0,99.1377,99.1747,98.9989,98.9989,10645.0
2020-09-23 11:20:00,107.05,107.05,106.81,106.85,9604.0,99.0637,99.0637,98.8416,98.8786,9604.0
2020-09-23 11:30:00,106.85,106.92,106.72,106.9,8564.0,98.8786,98.9434,98.7583,98.9248,8564.0
2020-09-23 11:40:00,106.94,106.96,106.7,106.71,9881.0,98.9619,98.9804,98.7398,98.749,9881.0
2020-09-23 11:50:00,106.66,106.66,106.52,106.54,23723.0,98.7028,98.7028,98.5732,98.5917,23723.0
2020-09-23 12:00:00,106.5,106.67,106.5,106.65,7555.0,98.5547,98.712,98.5547,98.6935,7555.0
2020-09-23 12:10:00,106.68,106.73,106.58,106.58,5233.0,98.7213,98.7675,98.6287,98.6287,5233.0
2020-09-23 12:20:00,106.55,106.71,106.49,106.7,14857.0,98.601,98.749,98.5454,98.7398,14857.0
2020-09-23 12:30:00,106.69,106.85,106.65,106.85,4643.0,98.7305,98.8786,98.6935,98.8786,4643.0
2020-09-23 12:40:00,106.85,106.9,106.77,106.8,5058.0,98.8786,98.9248,98.8045,98.8323,5058.0
2020-09-23 12:50:00,106.78,106.81,106.75,106.8,11675.0,98.8138,98.8416,98.786,98.8323,11675.0
2020-09-23 13:00:00,106.82,106.82,106.67,106.74,7831.0,98.8508,98.8508,98.712,98.7768,7831.0
2020-09-23 13:10:00,106.73,106.84,106.69,106.84,4096.0,98.7675,98.8693,98.7305,98.8693,4096.0
2020-09-23 13:20:00,106.84,106.87,106.66,106.66,3675.0,98.8693,98.8971,98.7028,98.7028,3675.0
2020-09-23 13:30:00,106.67,106.7,106.59,106.62,5232.0,98.712,98.7398,98.638,98.6657,5232.0
2020-09-23 13:40:00,106.56,106.62,106.43,106.48,12140.0,98.6102,98.6657,98.4899,98.5362,12140.0
2020-09-23 13:50:00,106.47,106.49,106.33,106.4,8696.0,98.5269,98.5454,98.3974,98.4621,8696.0
2020-09-23 14:00:00,106.3,106.36,106.2,106.25,110157.0,98.3696,98.4251,98.2771,98.3233,110157.0
2020-09-23 14:10:00,106.19,106.24,105.65,105.65,27971.0,98.2678,98.3141,97.7681,97.7681,27971.0
2020-09-23 14:20:00,105.69,105.8,105.6,105.65,34424.0,97.8051,97.9069,97.7218,97.7681,34424.0
2020-09-23 14:30:00,105.67,105.7,105.52,105.65,12366.0,97.7866,97.8144,97.6478,97.7681,12366.0
2020-09-23 14:40:00,105.47,105.63,105.36,105.41,28674.0,97.6015,97.7496,97.4997,97.546,28674.0
2020-09-23 14:50:00,105.44,105.57,105.15,105.21,47002.0,97.5738,97.6941,97.3054,97.3609,47002.0
2020-09-23 15:00:00,105.21,105.32,104.9,105.03,64800.0,97.3609,97.4627,97.0741,97.1944,64800.0
2020-09-23 15:10:00,105.01,105.29,104.94,105.13,68523.0,97.1758,97.435,97.1111,97.2869,68523.0
2020-09-23 15:20:00,105.1,105.2,104.88,105.2,110620.0,97.2591,97.3517,97.0555,97.3517,110620.0
2020-09-23 15:30:00,105.17,105.26,105.07,105.17,75446.0,97.3239,97.4072,97.2314,97.3239,75446.0
2020-09-23 15:40:00,105.18,105.26,104.88,104.97,101820.0,97.3332,97.4072,97.0555,97.1388,101820.0
2020-09-23 15:50:00,104.89,104.93,104.71,104.76,180344.0,97.0648,97.1018,96.8982,96.9445,180344.0
2020-09-24 09:30:00,104.5,104.5,103.59,103.59,55125.0,96.7039,96.7039,95.8618,95.8618,55125.0
2020-09-24 09:40:00,103.58,104.28,103.48,104.26,55759.0,95.8525,96.5003,95.76,96.4818,55759.0
2020-09-24 09:50:00,104.32,104.39,104.02,104.16,67413.0,96.5373,96.6021,96.2597,96.3893,67413.0
2020-09-24 10:00:00,104.15,104.94,104.15,104.89,61755.0,96.38,97.1111,96.38,97.0648,61755.0
2020-09-24 10:10:00,104.82,105.06,104.7,104.86,287257.0,97.0,97.2221,96.889,97.037,287257.0
2020-09-24 10:20:00,104.86,104.86,104.45,104.47,34070.0,97.037,97.037,96.6576,96.6761,34070.0
2020-09-24 10:30:00,104.45,104.45,104.08,104.12,16178.0,96.6576,96.6576,96.3152,96.3522,16178.0
2020-09-24 10:40:00,104.09,104.46,104.07,104.34,38248.0,96.3245,96.6669,96.306,96.5558,38248.0
2020-09-24 10:50:00,104.24,104.49,104.2,104.47,14499.0,96.4633,96.6946,96.4263,96.6761,14499.0
2020-09-24 11:00:00,104.45,104.5,104.18,104.2,49462.0,96.6576,96.7039,96.4078,96.4263,49462.0
2020-09-24 11:10:00,104.22,104.35,104.1,104.13,15925.0,96.4448,96.5651,96.3337,96.3615,15925.0
2020-09-24 11:20:00,104.12,104.48,104.08,104.35,25175.0,96.3522,96.6854,96.3152,96.5651,25175.0
2020-09-24 11:30:00,104.35,104.64,104.32,104.64,16849.0,96.5651,96.8335,96.5373,96.8335,16849.0
2020-09-24 11:40:00,104.63,104.77,104.52,104.55,55162.0,96.8242,96.9538,96.7224,96.7502,55162.0
2020-09-24 11:50:00,104.63,105.01,104.6,104.98,19417.0,96.8242,97.1758,96.7964,97.1481,19417.0
2020-09-24 12:00:00,105.04,105.23,105.0,105.23,20798.0,97.2036,97.3794,97.1666,97.3794,20798.0
2020-09-24 12:10:00,105.21,105.28,105.1,105.18,20237.0,97.3609,97.4257,97.2591,97.3332,20237.0
2020-09-24 12:20:00,105.29,105.4,105.17,105.24,52497.0,97.435,97.5368,97.3239,97.3887,52497.0
2020-09-24 12:30:00,105.24,105.24,104.84,104.85,13624.0,97.3887,97.3887,97.0185,97.0278,13624.0
2020-09-24 12:40:00,104.85,105.05,104.85,105.05,45076.0,97.0278,97.2129,97.0278,97.2129,45076.0
2020-09-24 12:50:00,105.08,105.38,105.04,105.36,18088.0,97.2406,97.5182,97.2036,97.4997,18088.0
2020-09-24 13:00:00,105.34,105.54,105.34,105.53,22708.0,97.4812,97.6663,97.4812,97.6571,22708.0
2020-09-24 13:10:00,105.52,105.89,105.52,105.76,36798.0,97.6478,97.9902,97.6478,97.8699,36798.0
2020-09-24 13:20:00,105.74,106.0,105.74,105.95,101273.0,97.8514,98.092,97.8514,98.0457,101273.0
2020-09-24 13:30:00,105.97,106.14,105.89,105.99,37170.0,98.0642,98.2215,97.9902,98.0827,37170.0
2020-09-24 13:40:00,105.99,106.07,105.91,105.94,11952.0,98.0827,98.1568,98.0087,98.0365,11952.0
2020-09-24 13:50:00,105.98,106.06,105.75,105.8,8846.0,98.0735,98.1475,97.8606,97.9069,8846.0
2020-09-24 14:00:00,105.85,105.85,105.63,105.75,25297.0,97.9532,97.9532,97.7496,97.8606,25297.0
2020-09-24 14:10:00,105.76,105.79,105.41,105.41,47413.0,97.8699,97.8977,97.546,97.546,47413.0
2020-09-24 14:20:00,105.41,105.49,105.31,105.39,31446.0,97.546,97.62,97.4535,97.5275,31446.0
2020-09-24 14:30:00,105.37,105.52,105.35,105.45,31668.0,97.509,97.6478,97.4905,97.583,31668.0
2020-09-24 14:40:00,105.43,105.62,105.2,105.22,30492.0,97.5645,97.7403,97.3517,97.3702,30492.0
2020-09-24 14:50:00,105.19,105.2,104.78,104.79,15729.0,97.3424,97.3517,96.963,96.9723,15729.0
2020-09-24 15:00:00,104.84,104.94,104.79,104.84,32288.0,97.0185,97.1111,96.9723,97.0185,32288.0
2020-09-24 15:10:00,104.82,105.08,104.76,104.83,85838.0,97.0,97.2406,96.9445,97.0093,85838.0
2020-09-24 15:20:00,104.79,104.82,104.49,104.6,102373.0,96.9723,97.0,96.6946,96.7964,102373.0
2020-09-24 15:30:00,104.57,104.86,104.47,104.86,70738.0,96.7687,97.037,96.6761,97.037,70738.0
2020-09-24 15:40:00,104.82,105.1,104.75,104.75,117306.0,97.0,97.2591,96.9352,96.9352,117306.0
2020-09-24 15:50:00,104.79,105.05,104.75,104.93,148495.0,96.9723,97.2129,96.9352,97.1018,148495.0
2020-09-25 09:30:00,104.5,104.77,104.3,104.59,86362.0,96.7039,96.9538,96.5188,96.7872,86362.0
2020-09-25 09:40:00,104.63,104.96,104.61,104.74,26960.0,96.8242,97.1296,96.8057,96.926,26960.0
2020-09-25 09:50:00,104.68,104.95,104.57,104.95,32966.0,96.8705,97.1203,96.7687,97.1203,32966.0
2020-09-25 10:00:00,104.85,105.01,104.79,104.79,7753.0,97.0278,97.1758,96.9723,96.9723,7753.0
2020-09-25 10:10:00,104.76,104.79,104.3,104.76,22709.0,96.9445,96.9723,96.5188,96.9445,22709.0
2020-09-25 10:20:00,104.76,105.1,104.75,105.03,6514.0,96.9445,97.2591,96.9352,97.1944,6514.0
2020-09-25 10:30:00,104.98,105.17,104.77,105.17,49021.0,97.1481,97.3239,96.9538,97.3239,49021.0
2020-09-25 10:40:00,105.25,105.27,105.09,105.09,7411.0,97.3979,97.4165,97.2499,97.2499,7411.0
2020-09-25 10:50:00,105.11,105.29,105.07,105.16,6574.0,97.2684,97.435,97.2314,97.3147,6574.0
2020-09-25 11:00:00,105.2,105.23,104.97,105.01,8137.0,97.3517,97.3794,97.1388,97.1758,8137.0
2020-09-25 11:10:00,105.01,105.29,105.0,105.27,7979.0,97.1758,97.435,97.1666,97.4165,7979.0
2020-09-25 11:20:00,105.26,105.38,105.24,105.31,8015.0,97.4072,97.5182,97.3887,97.4535,8015.0
2020-09-25 11:30:00,105.28,105.45,105.26,105.34,7394.0,97.4257,97.583,97.4072,97.4812,7394.0
2020-09-25 11:40:00,105.39,105.41,105.03,105.04,3536.0,97.5275,97.546,97.1944,97.2036,3536.0
2020-09-25 11:50:00,105.05,105.12,105.02,105.11,7194.0,97.2129,97.2776,97.1851,97.2684,7194.0
2020-09-25 12:00:00,105.02,105.33,105.02,105.33,38574.0,97.1851,97.472,97.1851,97.472,38574.0
2020-09-25 12:10:00,105.32,105.41,105.23,105.25,4467.0,97.4627,97.546,97.3794,97.3979,4467.0
2020-09-25 12:20:00,105.26,105.28,105.17,105.24,9230.0,97.4072,97.4257,97.3239,97.3887,9230.0
2020-09-25 12:30:00,105.27,105.46,105.22,105.46,6428.0,97.4165,97.5923,97.3702,97.5923,6428.0
2020-09-25 12:40:00,105.46,105.48,105.4,105.42,9953.0,97.5923,97.6108,97.5368,97.5553,9953.0
2020-09-25 12:50:00,105.42,105.58,105.42,105.55,15632.0,97.5553,97.7033,97.5553,97.6756,15632.0
2020-09-25 13:00:00,105.55,105.7,105.49,105.66,17150.0,97.6756,97.8144,97.62,97.7774,17150.0
2020-09-25 13:10:00,105.65,105.78,105.65,105.7,7287.0,97.7681,97.8884,97.7681,97.8144,7287.0
2020-09-25 13:20:00,105.71,105.84,105.69,105.75,18758.0,97.8236,97.9439,97.8051,97.8606,18758.0
2020-09-25 13:30:00,105.76,105.85,105.71,105.71,31974.0,97.8699,97.9532,97.8236,97.8236,31974.0
2020-09-25 13:40:00,105.74,105.92,105.73,105.86,40138.0,97.8514,98.018,97.8421,97.9624,40138.0
2020-09-25 13:50:00,105.87,105.91,105.85,105.88,16055.0,97.9717,98.0087,97.9532,97.9809,16055.0
2020-09-25 14:00:00,105.87,106.0,105.87,105.98,7721.0,97.9717,98.092,97.9717,98.0735,7721.0
2020-09-25 14:10:00,105.97,106.04,105.85,106.04,11752.0,98.0642,98.129,97.9532,98.129,11752.0
2020-09-25 14:20:00,106.04,106.08,105.95,106.06,35970.0,98.129,98.166,98.0457,98.1475,35970.0
2020-09-25 14:30:00,106.05,106.07,105.96,106.0,13250.0,98.1383,98.1568,98.055,98.092,13250.0
2020-09-25 14:40:00,105.97,106.03,105.94,106.02,21240.0,98.0642,98.1198,98.0365,98.1105,21240.0
2020-09-25 14:50:00,106.02,106.18,106.01,106.17,13695.0,98.1105,98.2586,98.1012,98.2493,13695.0
2020-09-25 15:00:00,106.18,106.47,106.18,106.46,13147.0,98.2586,98.5269,98.2586,98.5177,13147.0
2020-09-25 15:10:00,106.46,106.63,106.38,106.63,15037.0,98.5177,98.675,98.4436,98.675,15037.0
2020-09-25 15:20:00,106.63,106.67,106.58,106.64,10816.0,98.675,98.712,98.6287,98.6842,10816.0
2020-09-25 15:30:00,106.64,106.64,106.21,106.23,25320.0,98.6842,98.6842,98.2863,98.3048,25320.0
2020-09-25 15:40:00,106.23,106.39,106.16,106.39,32765.0,98.3048,98.4529,98.2401,98.4529,32765.0
2020-09-25 15:50:00,106.37,106.45,106.21,106.38,189742.0,98.4344,98.5084,98.2863,98.4436,189742.0
2020-09-28 09:30:00,107.75,108.17,107.75,107.78,60932.0,99.7114,100.1001,99.7114,99.7392,60932.0
2020-09-28 09:40:00,107.82,107.95,107.66,107.91,87770.0,99.7762,99.8965,99.6281,99.8595,87770.0
2020-09-28 09:50:00,107.82,107.92,107.63,107.88,18770.0,99.7762,99.8688,99.6004,99.8317,18770.0
2020-09-28 10:00:00,107.93,107.97,107.82,107.91,18007.0,99.878,99.915,99.7762,99.8595,18007.0
2020-09-28 10:10:00,107.91,108.33,107.91,108.29,32912.0,99.8595,100.2482,99.8595,100.2111,32912.0
2020-09-28 10:20:00,108.3,108.62,108.27,108.5,15042.0,100.2204,100.5165,100.1926,100.4055,15042.0
2020-09-28 10:30:00,108.51,108.61,108.36,108.36,9041.0,100.4147,100.5073,100.2759,100.2759,9041.0
2020-09-28 10:40:00,108.43,108.58,108.32,108.32,22417.0,100.3407,100.4795,100.2389,100.2389,22417.0
2020-09-28 10:50:00,108.35,108.38,108.21,108.34,20848.0,100.2667,100.2944,100.1371,100.2574,20848.0
2020-09-28 11:00:00,108.42,108.49,108.33,108.36,28005.0,100.3314,100.3962,100.2482,100.2759,28005.0
2020-09-28 11:10:00,108.36,108.45,108.35,108.43,7251.0,100.2759,100.3592,100.2667,100.3407,7251.0
2020-09-28 11:20:00,108.33,108.47,108.32,108.4,81118.0,100.2482,100.3777,100.2389,100.3129,81118.0
2020-09-28 11:30:00,108.38,108.57,108.35,108.57,20033.0,100.2944,100.4703,100.2667,100.4703,20033.0
2020-09-28 11:40:00,108.55,108.56,108.43,108.5,39863.0,100.4518,100.461,100.3407,100.4055,39863.0
2020-09-28 11:50:00,108.47,108.49,108.34,108.4,16712.0,100.3777,100.3962,100.2574,100.3129,16712.0
2020-09-28 12:00:00,108.44,108.55,108.39,108.55,9807.0,100.35,100.4518,100.3037,100.4518,9807.0
2020-09-28 12:10:00,108.54,108.62,108.42,108.45,29932.0,100.4425,100.5165,100.3314,100.3592,29932.0
2020-09-28 12:20:00,108.49,108.54,108.45,108.51,42567.0,100.3962,100.4425,100.3592,100.4147,42567.0
2020-09-28 12:30:00,108.55,108.58,108.46,108.53,15674.0,100.4518,100.4795,100.3685,100.4332,15674.0
2020-09-28 12:40:00,108.57,108.69,108.57,108.68,7121.0,100.4703,100.5813,100.4703,100.5721,7121.0
2020-09-28 12:50:00,108.7,108.73,108.67,108.69,5373.0,100.5906,100.6183,100.5628,100.5813,5373.0
2020-09-28 13:00:00,108.69,108.69,108.54,108.57,7494.0,100.5813,100.5813,100.4425,100.4703,7494.0
2020-09-28 13:10:00,108.59,108.72,108.59,108.67,4556.0,100.4888,100.6091,100.4888,100.5628,4556.0
2020-09-28 13:20:00,108.68,108.71,108.57,108.57,2968.0,100.5721,100.5998,100.4703,100.4703,2968.0
2020-09-28 13:30:00,108.62,108.7,108.59,108.69,14845.0,100.5165,100.5906,100.4888,100.5813,14845.0
2020-09-28 13:40:00,108.67,108.67,108.55,108.61,5517.0,100.5628,100.5628,100.4518,100.5073,5517.0
2020-09-28 13:50:00,108.63,108.65,108.59,108.61,7651.0,100.5258,100.5443,100.4888,100.5073,7651.0
2020-09-28 14:00:00,108.59,108.65,108.52,108.62,10243.0,100.4888,100.5443,100.424,100.5165,10243.0
2020-09-28 14:10:00,108.64,108.74,108.64,108.7,17626.0,100.535,100.6276,100.535,100.5906,17626.0
2020-09-28 14:20:00,108.69,108.69,108.57,108.63,7056.0,100.5813,100.5813,100.4703,100.5258,7056.0
2020-09-28 14:30:00,108.63,108.75,108.63,108.75,7605.0,100.5258,100.6368,100.5258,100.6368,7605.0
2020-09-28 14:40:00,108.75,108.81,108.72,108.75,4300.0,100.6368,100.6924,100.6091,100.6368,4300.0
2020-09-28 14:50:00,108.76,108.78,108.71,108.76,13167.0,100.6461,100.6646,100.5998,100.6461,13167.0
2020-09-28 15:00:00,108.75,108.75,108.57,108.57,20073.0,100.6368,100.6368,100.4703,100.4703,20073.0
2020-09-28 15:10:00,108.55,108.68,108.51,108.55,10858.0,100.4518,100.5721,100.4147,100.4518,10858.0
2020-09-28 15:20:00,108.56,108.62,108.5,108.62,14111.0,100.461,100.5165,100.4055,100.5165,14111.0
2020-09-28 15:30:00,108.6,108.6,108.33,108.41,64761.0,100.498,100.498,100.2482,100.3222,64761.0
2020-09-28 15:40:00,108.41,108.54,108.33,108.33,70548.0,100.3222,100.4425,100.2482,100.2482,70548.0
2020-09-28 15:50:00,108.3,108.42,108.23,108.4,142386.0,100.2204,100.3314,100.1556,100.3129,142386.0
2020-09-29 09:30:00,108.42,108.46,108.05,108.2,115489.0,100.3314,100.3685,99.9891,100.1279,115489.0
2020-09-29 09:40:00,108.24,108.32,108.06,108.31,28728.0,100.1649,100.2389,99.9983,100.2297,28728.0
2020-09-29 09:50:00,108.25,108.27,108.01,108.14,10960.0,100.1741,100.1926,99.952,100.0723,10960.0
2020-09-29 10:00:00,108.2,108.43,108.12,108.3,10951.0,100.1279,100.3407,100.0538,100.2204,10951.0
2020-09-29 10:10:00,108.31,108.46,108.28,108.38,16257.0,100.2297,100.3685,100.2019,100.2944,16257.0
2020-09-29 10:20:00,108.33,108.41,108.3,108.34,1890.0,100.2482,100.3222,100.2204,100.2574,1890.0
2020-09-29 10:30:00,108.33,108.33,107.95,107.95,37762.0,100.2482,100.2482,99.8965,99.8965,37762.0
2020-09-29 10:40:00,107.93,107.98,107.77,107.84,8038.0,99.878,99.9243,99.7299,99.7947,8038.0
2020-09-29 10:50:00,107.83,107.91,107.71,107.74,25682.0,99.7855,99.8595,99.6744,99.7022,25682.0
2020-09-29 11:00:00,107.68,107.68,107.49,107.49,4586.0,99.6467,99.6467,99.4708,99.4708,4586.0
2020-09-29 11:10:00,107.51,107.64,107.44,107.58,6613.0,99.4893,99.6096,99.4246,99.5541,6613.0
2020-09-29 11:20:00,107.67,107.73,107.6,107.61,211996.0,99.6374,99.6929,99.5726,99.5819,211996.0
2020-09-29 11:30:00,107.59,107.69,107.54,107.65,4361.0,99.5634,99.6559,99.5171,99.6189,4361.0
2020-09-29 11:40:00,107.64,107.64,107.23,107.26,14425.0,99.6096,99.6096,99.2302,99.258,14425.0
2020-09-29 11:50:00,107.18,107.32,107.15,107.23,47868.0,99.184,99.3135,99.1562,99.2302,47868.0
2020-09-29 12:00:00,107.23,107.26,107.03,107.26,12343.0,99.2302,99.258,99.0451,99.258,12343.0
2020-09-29 12:10:00,107.25,107.3,107.2,107.28,3011.0,99.2487,99.295,99.2025,99.2765,3011.0
2020-09-29 12:20:00,107.25,107.33,107.2,107.33,8557.0,99.2487,99.3228,99.2025,99.3228,8557.0
2020-09-29 12:30:00,107.3,107.41,107.26,107.34,5313.0,99.295,99.3968,99.258,99.332,5313.0
2020-09-29 12:40:00,107.36,107.39,107.29,107.39,54243.0,99.3505,99.3783,99.2858,99.3783,54243.0
2020-09-29 12:50:00,107.38,107.42,107.37,107.39,16575.0,99.369,99.4061,99.3598,99.3783,16575.0
2020-09-29 13:00:00,107.43,107.46,107.18,107.22,3062.0,99.4153,99.4431,99.184,99.221,3062.0
2020-09-29 13:10:00,107.23,107.37,107.17,107.36,39627.0,99.2302,99.3598,99.1747,99.3505,39627.0
2020-09-29 13:20:00,107.34,107.53,107.32,107.5,8029.0,99.332,99.5078,99.3135,99.4801,8029.0
2020-09-29 13:30:00,107.56,107.58,107.52,107.56,3890.0,99.5356,99.5541,99.4986,99.5356,3890.0
2020-09-29 13:40:00,107.55,107.57,107.53,107.57,4096.0,99.5264,99.5449,99.5078,99.5449,4096.0
2020-09-29 13:50:00,107.59,107.84,107.59,107.75,14128.0,99.5634,99.7947,99.5634,99.7114,14128.0
2020-09-29 14:00:00,107.76,107.78,107.67,107.73,6136.0,99.7207,99.7392,99.6374,99.6929,6136.0
2020-09-29 14:10:00,107.74,107.82,107.67,107.82,6531.0,99.7022,99.7762,99.6374,99.7762,6531.0
2020-09-29 14:20:00,107.81,107.94,107.78,107.93,3779.0,99.767,99.8873,99.7392,99.878,3779.0
2020-09-29 14:30:00,107.94,108.05,107.87,107.91,12367.0,99.8873,99.9891,99.8225,99.8595,12367.0
2020-09-29 14:40:00,107.89,107.95,107.85,107.88,43532.0,99.841,99.8965,99.804,99.8317,43532.0
2020-09-29 14:50:00,107.88,107.92,107.77,107.82,26253.0,99.8317,99.8688,99.7299,99.7762,26253.0
2020-09-29 15:00:00,107.81,107.86,107.72,107.76,19127.0,99.767,99.8132,99.6837,99.7207,19127.0
2020-09-29 15:10:00,107.79,107.94,107.76,107.93,6205.0,99.7485,99.8873,99.7207,99.878,6205.0
2020-09-29 15:20:00,107.9,107.9,107.77,107.8,21100.0,99.8502,99.8502,99.7299,99.7577,21100.0
2020-09-29 15:30:00,107.78,107.88,107.68,107.7,11224.0,99.7392,99.8317,99.6467,99.6652,11224.0
2020-09-29 15:40:00,107.7,107.83,107.67,107.78,56949.0,99.6652,99.7855,99.6374,99.7392,56949.0
2020-09-29 15:50:00,107.75,107.81,107.48,107.54,110288.0,99.7114,99.767,99.4616,99.5171,110288.0
2020-09-30 09:30:00,107.9,108.43,107.9,108.31,49906.0,99.8502,100.3407,99.8502,100.2297,49906.0
2020-09-30 09:40:00,108.34,108.59,108.21,108.48,13680.0,100.2574,100.4888,100.1371,100.387,13680.0
2020-09-30 09:50:00,108.49,108.61,108.39,108.52,21095.0,100.3962,100.5073,100.3037,100.424,21095.0
2020-09-30 10:00:00,108.53,108.99,108.5,108.79,14008.0,100.4332,100.8589,100.4055,100.6738,14008.0
2020-09-30 10:10:00,108.81,108.81,108.65,108.73,10922.0,100.6924,100.6924,100.5443,100.6183,10922.0
2020-09-30 10:20:00,108.73,108.83,108.59,108.68,22778.0,100.6183,100.7109,100.4888,100.5721,22778.0
2020-09-30 10:30:00,108.67,108.82,108.64,108.8,9460.0,100.5628,100.7016,100.535,100.6831,9460.0
2020-09-30 10:40:00,108.81,108.97,108.75,108.88,10184.0,100.6924,100.8404,100.6368,100.7571,10184.0
2020-09-30 10:50:00,108.87,108.9,108.74,108.75,59147.0,100.7479,100.7756,100.6276,100.6368,59147.0
2020-09-30 11:00:00,108.74,108.76,108.6,108.62,16408.0,100.6276,100.6461,100.498,100.5165,16408.0
2020-09-30 11:10:00,108.62,108.76,108.62,108.76,9225.0,100.5165,100.6461,100.5165,100.6461,9225.0
2020-09-30 11:20:00,108.76,108.93,108.73,108.77,12844.0,100.6461,100.8034,100.6183,100.6553,12844.0
2020-09-30 11:30:00,108.75,108.78,108.56,108.57,8878.0,100.6368,100.6646,100.461,100.4703,8878.0
2020-09-30 11:40:00,108.57,108.64,108.51,108.62,7136.0,100.4703,100.535,100.4147,100.5165,7136.0
2020-09-30 11:50:00,108.64,108.64,108.55,108.61,9978.0,100.535,100.535,100.4518,100.5073,9978.0
2020-09-30 12:00:00,108.61,108.7,108.61,108.69,7634.0,100.5073,100.5906,100.5073,100.5813,7634.0
2020-09-30 12:10:00,108.69,108.8,108.69,108.79,5670.0,100.5813,100.6831,100.5813,100.6738,5670.0
2020-09-30 12:20:00,108.8,108.95,108.8,108.95,5754.0,100.6831,100.8219,100.6831,100.8219,5754.0
2020-09-30 12:30:00,108.96,108.97,108.86,108.95,27012.0,100.8312,100.8404,100.7386,100.8219,27012.0
2020-09-30 12:40:00,108.95,108.95,108.88,108.94,11968.0,100.8219,100.8219,100.7571,100.8127,11968.0
2020-09-30 12:50:00,108.93,108.99,108.89,108.99,9485.0,100.8034,100.8589,100.7664,100.8589,9485.0
2020-09-30 13:00:00,108.99,108.99,108.73,108.75,123006.0,100.8589,100.8589,100.6183,100.6368,123006.0
2020-09-30 13:10:00,108.77,108.84,108.73,108.81,13868.0,100.6553,100.7201,100.6183,100.6924,13868.0
2020-09-30 13:20:00,108.76,108.89,108.76,108.86,8387.0,100.6461,100.7664,100.6461,100.7386,8387.0
2020-09-30 13:30:00,108.85,109.02,108.84,108.99,17612.0,100.7294,100.8867,100.7201,100.8589,17612.0
2020-09-30 13:40:00,108.99,109.03,108.92,108.94,9381.0,100.8589,100.8959,100.7941,100.8127,9381.0
2020-09-30 13:50:00,108.94,108.97,108.87,108.92,7659.0,100.8127,100.8404,100.7479,100.7941,7659.0
2020-09-30 14:00:00,108.9,109.11,108.9,109.11,22239.0,100.7756,100.97,100.7756,100.97,22239.0
2020-09-30 14:10:00,109.11,109.15,109.08,109.08,19817.0,100.97,101.007,100.9422,100.9422,19817.0
2020-09-30 14:20:00,109.09,109.23,108.39,108.59,48168.0,100.9515,101.081,100.3037,100.4888,48168.0
2020-09-30 14:30:00,108.58,108.58,108.23,108.25,35021.0,100.4795,100.4795,100.1556,100.1741,35021.0
2020-09-30 14:40:00,108.26,108.31,107.78,107.84,15971.0,100.1834,100.2297,99.7392,99.7947,15971.0
2020-09-30 14:50:00,107.79,108.37,107.79,108.36,13547.0,99.7485,100.2852,99.7485,100.2759,13547.0
2020-09-30 15:00:00,108.32,108.4,108.11,108.3,15434.0,100.2389,100.3129,100.0446,100.2204,15434.0
2020-09-30 15:10:00,108.27,108.3,107.53,107.58,552724.0,100.1926,100.2204,99.5078,99.5541,552724.0
2020-09-30 15:20:00,107.59,107.88,107.4,107.83,33524.0,99.5634,99.8317,99.3875,99.7855,33524.0
2020-09-30 15:30:00,107.79,107.91,107.64,107.8,23777.0,99.7485,99.8595,99.6096,99.7577,23777.0
2020-09-30 15:40:00,107.8,108.2,107.73,108.18,50327.0,99.7577,100.1279,99.6929,100.1094,50327.0
2020-09-30 15:50:00,108.19,108.48,108.1,108.11,145959.0,100.1186,100.387,100.0353,100.0446,145959.0
2020-10-01 09:30:00,108.65,109.13,108.56,108.99,49621.0,100.5443,100.9885,100.461,100.8589,49621.0
2020-10-01 09:40:00,109.07,109.21,108.74,108.95,83531.0,100.933,101.0625,100.6276,100.8219,83531.0
2020-10-01 09:50:00,108.96,108.96,108.39,108.43,26761.0,100.8312,100.8312,100.3037,100.3407,26761.0
2020-10-01 10:00:00,108.41,108.44,108.06,108.11,11844.0,100.3222,100.35,99.9983,100.0446,11844.0
2020-10-01 10:10:00,108.14,108.27,107.98,108.14,16244.0,100.0723,100.1926,99.9243,100.0723,16244.0
2020-10-01 10:20:00,108.15,108.26,107.94,108.1,18140.0,100.0816,100.1834,99.8873,100.0353,18140.0
2020-10-01 10:30:00,108.08,108.51,108.05,108.48,23964.0,100.0168,100.4147,99.9891,100.387,23964.0
2020-10-01 10:40:00,108.46,108.56,108.22,108.28,116453.0,100.3685,100.461,100.1464,100.2019,116453.0
2020-10-01 10:50:00,108.17,108.31,108.06,108.26,45128.0,100.1001,100.2297,99.9983,100.1834,45128.0
2020-10-01 11:00:00,108.3,108.4,108.07,108.22,28623.0,100.2204,100.3129,100.0076,100.1464,28623.0
2020-10-01 11:10:00,108.22,108.43,108.09,108.32,14968.0,100.1464,100.3407,100.0261,100.2389,14968.0
2020-10-01 11:20:00,108.39,108.55,108.33,108.46,12065.0,100.3037,100.4518,100.2482,100.3685,12065.0
2020-10-01 11:30:00,108.49,108.58,108.41,108.43,7709.0,100.3962,100.4795,100.3222,100.3407,7709.0
2020-10-01 11:40:00,108.41,108.5,108.35,108.35,13293.0,100.3222,100.4055,100.2667,100.2667,13293.0
2020-10-01 11:50:00,108.35,108.56,108.35,108.54,8844.0,100.2667,100.461,100.2667,100.4425,8844.0
2020-10-01 12:00:00,108.53,108.53,108.36,108.43,5432.0,100.4332,100.4332,100.2759,100.3407,5432.0
2020-10-01 12:10:00,108.44,108.45,108.25,108.39,24177.0,100.35,100.3592,100.1741,100.3037,24177.0
2020-10-01 12:20:00,108.39,108.59,108.39,108.59,8358.0,100.3037,100.4888,100.3037,100.4888,8358.0
2020-10-01 12:30:00,108.59,108.6,108.45,108.54,7120.0,100.4888,100.498,100.3592,100.4425,7120.0
2020-10-01 12:40:00,108.54,108.67,108.54,108.62,3542.0,100.4425,100.5628,100.4425,100.5165,3542.0
2020-10-01 12:50:00,108.61,108.61,108.49,108.51,5753.0,100.5073,100.5073,100.3962,100.4147,5753.0
2020-10-01 13:00:00,108.53,108.7,108.51,108.7,2373.0,100.4332,100.5906,100.4147,100.5906,2373.0
2020-10-01 13:10:00,108.7,108.7,108.52,108.57,7270.0,100.5906,100.5906,100.424,100.4703,7270.0
2020-10-01 13:20:00,108.63,108.63,108.46,108.48,3229.0,100.5258,100.5258,100.3685,100.387,3229.0
2020-10-01 13:30:00,108.48,108.57,108.41,108.53,14093.0,100.387,100.4703,100.3222,100.4332,14093.0
2020-10-01 13:40:00,108.54,108.54,108.35,108.35,23195.0,100.4425,100.4425,100.2667,100.2667,23195.0
2020-10-01 13:50:00,108.38,108.44,108.08,108.19,19099.0,100.2944,100.35,100.0168,100.1186,19099.0
2020-10-01 14:00:00,108.29,108.36,107.77,107.81,60189.0,100.2111,100.2759,99.7299,99.767,60189.0
2020-10-01 14:10:00,107.81,107.88,107.71,107.87,10372.0,99.767,99.8317,99.6744,99.8225,10372.0
2020-10-01 14:20:00,107.86,108.21,107.83,108.21,9998.0,99.8132,100.1371,99.7855,100.1371,9998.0
2020-10-01 14:30:00,108.2,108.35,108.2,108.28,47941.0,100.1279,100.2667,100.1279,100.2019,47941.0
2020-10-01 14:40:00,108.33,108.36,108.23,108.27,16777.0,100.2482,100.2759,100.1556,100.1926,16777.0
2020-10-01 14:50:00,108.31,108.41,108.31,108.33,5776.0,100.2297,100.3222,100.2297,100.2482,5776.0
2020-10-01 15:00:00,108.34,108.49,108.33,108.35,11570.0,100.2574,100.3962,100.2482,100.2667,11570.0
2020-10-01 15:10:00,108.42,108.43,108.22,108.26,21916.0,100.3314,100.3407,100.1464,100.1834,21916.0
2020-10-01 15:20:00,108.2,108.2,108.02,108.09,19884.0,100.1279,100.1279,99.9613,100.0261,19884.0
2020-10-01 15:30:00,108.07,108.26,108.05,108.19,17744.0,100.0076,100.1834,99.9891,100.1186,17744.0
2020-10-01 15:40:00,108.2,108.24,108.02,108.14,30854.0,100.1279,100.1649,99.9613,100.0723,30854.0
2020-10-01 15:50:00,108.14,108.5,108.14,108.48,70184.0,100.0723,100.4055,100.0723,100.387,70184.0
2020-10-02 09:30:00,106.77,107.78,106.7,107.72,97223.0,98.8045,99.7392,98.7398,99.6837,97223.0
2020-10-02 09:40:00,107.73,107.76,107.56,107.75,37744.0,99.6929,99.7207,99.5356,99.7114,37744.0
2020-10-02 09:50:00,107.75,107.77,107.47,107.75,30209.0,99.7114,99.7299,99.4523,99.7114,30209.0
2020-10-02 10:00:00,107.8,108.29,107.8,108.26,28207.0,99.7577,100.2111,99.7577,100.1834,28207.0
2020-10-02 10:10:00,108.28,108.28,107.99,108.02,8034.0,100.2019,100.2019,99.9335,99.9613,8034.0
2020-10-02 10:20:00,108.06,108.18,107.83,108.08,37922.0,99.9983,100.1094,99.7855,100.0168,37922.0
2020-10-02 10:30:00,108.02,108.18,107.91,107.91,33953.0,99.9613,100.1094,99.8595,99.8595,33953.0
2020-10-02 10:40:00,107.84,108.04,107.79,108.0,103369.0,99.7947,99.9798,99.7485,99.9428,103369.0
2020-10-02 10:50:00,107.98,108.14,107.96,108.04,27101.0,99.9243,100.0723,99.9058,99.9798,27101.0
2020-10-02 11:00:00,107.97,108.26,107.89,108.23,46685.0,99.915,100.1834,99.841,100.1556,46685.0
2020-10-02 11:10:00,108.15,108.48,108.14,108.44,30537.0,100.0816,100.387,100.0723,100.35,30537.0
2020-10-02 11:20:00,108.48,108.59,108.42,108.53,9108.0,100.387,100.4888,100.3314,100.4332,9108.0
2020-10-02 11:30:00,108.52,108.54,108.3,108.31,27376.0,100.424,100.4425,100.2204,100.2297,27376.0
2020-10-02 11:40:00,108.28,108.42,108.26,108.42,23105.0,100.2019,100.3314,100.1834,100.3314,23105.0
2020-10-02 11:50:00,108.4,108.42,108.0,108.07,30767.0,100.3129,100.3314,99.9428,100.0076,30767.0
2020-10-02 12:00:00,107.96,108.49,107.91,108.47,90128.0,99.9058,100.3962,99.8595,100.3777,90128.0
2020-10-02 12:10:00,108.51,109.12,108.47,109.08,180308.0,100.4147,100.9792,100.3777,100.9422,180308.0
2020-10-02 12:20:00,109.13,109.28,108.95,108.98,51045.0,100.9885,101.1273,100.8219,100.8497,51045.0
2020-10-02 12:30:00,108.99,109.29,108.96,109.26,61875.0,100.8589,101.1365,100.8312,101.1088,61875.0
2020-10-02 12:40:00,109.24,109.29,109.15,109.2,91569.0,101.0903,101.1365,101.007,101.0533,91569.0
2020-10-02 12:50:00,109.1,109.3,109.09,109.22,10267.0,100.9607,101.1458,100.9515,101.0718,10267.0
2020-10-02 13:00:00,109.24,109.33,109.08,109.15,14372.0,101.0903,101.1736,100.9422,101.007,14372.0
2020-10-02 13:10:00,109.13,109.31,109.1,109.21,28090.0,100.9885,101.1551,100.9607,101.0625,28090.0
2020-10-02 13:20:00,109.22,109.38,109.2,109.27,6395.0,101.0718,101.2198,101.0533,101.118,6395.0
2020-10-02 13:30:00,109.3,109.32,109.02,109.17,10451.0,101.1458,101.1643,100.8867,101.0255,10451.0
2020-10-02 13:40:00,109.16,109.17,108.69,108.69,30375.0,101.0162,101.0255,100.5813,100.5813,30375.0
2020-10-02 13:50:00,108.74,108.83,108.61,108.79,17520.0,100.6276,100.7109,100.5073,100.6738,17520.0
2020-10-02 14:00:00,108.79,109.14,108.79,109.13,18889.0,100.6738,100.9977,100.6738,100.9885,18889.0
2020-10-02 14:10:00,109.1,109.22,109.08,109.2,15057.0,100.9607,101.0718,100.9422,101.0533,15057.0
2020-10-02 14:20:00,109.19,109.28,109.17,109.19,23456.0,101.044,101.1273,101.0255,101.044,23456.0
2020-10-02 14:30:00,109.22,109.29,109.12,109.25,42016.0,101.0718,101.1365,100.9792,101.0995,42016.0
2020-10-02 14:40:00,109.22,109.33,109.16,109.26,9724.0,101.0718,101.1736,101.0162,101.1088,9724.0
2020-10-02 14:50:00,109.23,109.32,109.1,109.23,23794.0,101.081,101.1643,100.9607,101.081,23794.0
2020-10-02 15:00:00,109.19,109.25,109.0,109.13,31246.0,101.044,101.0995,100.8682,100.9885,31246.0
2020-10-02 15:10:00,109.13,109.31,108.92,109.18,39247.0,100.9885,101.1551,100.7941,101.0348,39247.0
2020-10-02 15:20:00,109.13,109.28,109.12,109.25,22587.0,100.9885,101.1273,100.9792,101.0995,22587.0
2020-10-02 15:30:00,109.23,109.4,109.21,109.25,16554.0,101.081,101.2383,101.0625,101.0995,16554.0
2020-10-02 15:40:00,109.29,109.3,109.06,109.17,50391.0,101.1365,101.1458,100.9237,101.0255,50391.0
2020-10-02 15:50:00,109.2,109.22,108.92,108.97,146385.0,101.0533,101.0718,100.7941,100.8404,146385.0
2020-10-05 09:30:00,109.72,110.35,109.72,110.04,60835.0,101.5345,102.1175,101.5345,101.8306,60835.0
2020-10-05 09:40:00,110.06,110.27,110.02,110.12,42827.0,101.8491,102.0434,101.8121,101.9046,42827.0
2020-10-05 09:50:00,110.14,110.17,109.94,109.94,12795.0,101.9231,101.9509,101.7381,101.7381,12795.0
2020-10-05 10:00:00,110.05,110.2,109.96,110.1,14886.0,101.8398,101.9787,101.7566,101.8861,14886.0
2020-10-05 10:10:00,110.13,110.27,110.02,110.22,16651.0,101.9139,102.0434,101.8121,101.9972,16651.0
2020-10-05 10:20:00,110.25,110.28,110.17,110.17,22028.0,102.0249,102.0527,101.9509,101.9509,22028.0
2020-10-05 10:30:00,110.2,110.38,110.2,110.35,17557.0,101.9787,102.1452,101.9787,102.1175,17557.0
2020-10-05 10:40:00,110.38,110.53,110.35,110.53,150882.0,102.1452,102.284,102.1175,102.284,150882.0
2020-10-05 10:50:00,110.51,110.58,110.5,110.51,43371.0,102.2655,102.3303,102.2563,102.2655,43371.0
2020-10-05 11:00:00,110.49,110.66,110.48,110.55,21211.0,102.247,102.4043,102.2378,102.3025,21211.0
2020-10-05 11:10:00,110.52,110.75,110.47,110.69,48595.0,102.2748,102.4876,102.2285,102.4321,48595.0
2020-10-05 11:20:00,110.67,110.68,110.52,110.52,9710.0,102.4136,102.4228,102.2748,102.2748,9710.0
2020-10-05 11:30:00,110.51,110.52,110.38,110.4,12270.0,102.2655,102.2748,102.1452,102.1637,12270.0
2020-10-05 11:40:00,110.41,110.54,110.41,110.51,17743.0,102.173,102.2933,102.173,102.2655,17743.0
2020-10-05 11:50:00,110.49,110.6,110.49,110.57,8843.0,102.247,102.3488,102.247,102.3211,8843.0
2020-10-05 12:00:00,110.54,110.55,110.46,110.46,3034.0,102.2933,102.3025,102.2193,102.2193,3034.0
2020-10-05 12:10:00,110.49,110.52,110.45,110.47,4297.0,102.247,102.2748,102.21,102.2285,4297.0
2020-10-05 12:20:00,110.47,110.52,110.43,110.52,9985.0,102.2285,102.2748,102.1915,102.2748,9985.0
2020-10-05 12:30:00,110.52,110.58,110.52,110.58,4512.0,102.2748,102.3303,102.2748,102.3303,4512.0
2020-10-05 12:40:00,110.6,110.62,110.55,110.56,8406.0,102.3488,102.3673,102.3025,102.3118,8406.0
2020-10-05 12:50:00,110.54,110.54,110.46,110.48,39988.0,102.2933,102.2933,102.2193,102.2378,39988.0
2020-10-05 13:00:00,110.48,110.52,110.43,110.45,9253.0,102.2378,102.2748,102.1915,102.21,9253.0
2020-10-05 13:10:00,110.47,110.54,110.47,110.48,7944.0,102.2285,102.2933,102.2285,102.2378,7944.0
2020-10-05 13:20:00,110.47,110.5,110.4,110.5,5697.0,102.2285,102.2563,102.1637,102.2563,5697.0
2020-10-05 13:30:00,110.52,110.57,110.51,110.55,4089.0,102.2748,102.3211,102.2655,102.3025,4089.0
2020-10-05 13:40:00,110.54,110.55,110.4,110.45,121077.0,102.2933,102.3025,102.1637,102.21,121077.0
2020-10-05 13:50:00,110.44,110.47,110.35,110.37,14120.0,102.2008,102.2285,102.1175,102.136,14120.0
2020-10-05 14:00:00,110.34,110.38,110.28,110.37,12843.0,102.1082,102.1452,102.0527,102.136,12843.0
2020-10-05 14:10:00,110.36,110.5,110.36,110.48,8820.0,102.1267,102.2563,102.1267,102.2378,8820.0
2020-10-05 14:20:00,110.49,110.52,110.4,110.5,17560.0,102.247,102.2748,102.1637,102.2563,17560.0
2020-10-05 14:30:00,110.5,110.69,110.5,110.64,21223.0,102.2563,102.4321,102.2563,102.3858,21223.0
2020-10-05 14:40:00,110.63,110.68,110.6,110.61,19941.0,102.3766,102.4228,102.3488,102.3581,19941.0
2020-10-05 14:50:00,110.61,110.82,110.6,110.82,12231.0,102.3581,102.5524,102.3488,102.5524,12231.0
2020-10-05 15:00:00,110.82,110.85,110.72,110.83,17918.0,102.5524,102.5802,102.4599,102.5617,17918.0
2020-10-05 15:10:00,110.86,110.95,110.84,110.9,19808.0,102.5894,102.6727,102.5709,102.6264,19808.0
2020-10-05 15:20:00,110.89,111.01,110.87,110.99,12344.0,102.6172,102.7282,102.5987,102.7097,12344.0
2020-10-05 15:30:00,110.99,111.01,110.9,110.94,65012.0,102.7097,102.7282,102.6264,102.6634,65012.0
2020-10-05 15:40:00,110.96,111.01,110.85,110.86,16581.0,102.682,102.7282,102.5802,102.5894,16581.0
2020-10-05 15:50:00,110.9,110.93,110.79,110.93,124723.0,102.6264,102.6542,102.5246,102.6542,124723.0
2020-10-06 09:30:00,111.45,111.45,111.18,111.27,99461.0,103.1354,103.1354,102.8855,102.9688,99461.0
2020-10-06 09:40:00,111.31,111.38,111.14,111.37,108819.0,103.0058,103.0706,102.8485,103.0614,108819.0
2020-10-06 09:50:00,111.32,111.33,111.1,111.1,42024.0,103.0151,103.0244,102.8115,102.8115,42024.0
2020-10-06 10:00:00,111.1,111.25,111.1,111.23,10629.0,102.8115,102.9503,102.8115,102.9318,10629.0
2020-10-06 10:10:00,111.25,111.5,111.25,111.44,23724.0,102.9503,103.1817,102.9503,103.1261,23724.0
2020-10-06 10:20:00,111.45,111.55,111.39,111.55,19249.0,103.1354,103.2279,103.0799,103.2279,19249.0
2020-10-06 10:30:00,111.55,111.6,111.49,111.54,14775.0,103.2279,103.2742,103.1724,103.2187,14775.0
2020-10-06 10:40:00,111.58,111.65,111.17,111.48,112513.0,103.2557,103.3205,102.8763,103.1632,112513.0
2020-10-06 10:50:00,111.49,111.62,111.49,111.57,72598.0,103.1724,103.2927,103.1724,103.2464,72598.0
2020-10-06 11:00:00,111.54,111.65,111.53,111.59,25674.0,103.2187,103.3205,103.2094,103.265,25674.0
2020-10-06 11:10:00,111.59,111.61,111.53,111.6,42704.0,103.265,103.2835,103.2094,103.2742,42704.0
2020-10-06 11:20:00,111.6,111.65,111.43,111.57,210352.0,103.2742,103.3205,103.1169,103.2464,210352.0
2020-10-06 11:30:00,111.56,111.71,111.49,111.71,19517.0,103.2372,103.376,103.1724,103.376,19517.0
2020-10-06 11:40:00,111.7,111.73,111.62,111.62,62144.0,103.3667,103.3945,103.2927,103.2927,62144.0
2020-10-06 11:50:00,111.55,111.57,111.46,111.48,8472.0,103.2279,103.2464,103.1447,103.1632,8472.0
2020-10-06 12:00:00,111.49,111.58,111.47,111.52,13144.0,103.1724,103.2557,103.1539,103.2002,13144.0
2020-10-06 12:10:00,111.52,111.57,111.48,111.54,5902.0,103.2002,103.2464,103.1632,103.2187,5902.0
2020-10-06 12:20:00,111.52,111.62,111.52,111.55,8002.0,103.2002,103.2927,103.2002,103.2279,8002.0
2020-10-06 12:30:00,111.55,111.61,111.52,111.58,7466.0,103.2279,103.2835,103.2002,103.2557,7466.0
2020-10-06 12:40:00,111.58,111.75,111.57,111.74,10131.0,103.2557,103.413,103.2464,103.4038,10131.0
2020-10-06 12:50:00,111.78,111.85,111.78,111.85,14389.0,103.4408,103.5056,103.4408,103.5056,14389.0
2020-10-06 13:00:00,111.89,112.01,111.85,111.99,21804.0,103.5426,103.6536,103.5056,103.6351,21804.0
2020-10-06 13:10:00,111.99,112.07,111.96,112.05,20125.0,103.6351,103.7091,103.6074,103.6906,20125.0
2020-10-06 13:20:00,112.04,112.14,111.95,111.96,14296.0,103.6814,103.7739,103.5981,103.6074,14296.0
2020-10-06 13:30:00,111.98,112.04,111.97,111.98,13971.0,103.6259,103.6814,103.6166,103.6259,13971.0
2020-10-06 13:40:00,111.99,112.04,111.84,111.85,15381.0,103.6351,103.6814,103.4963,103.5056,15381.0
2020-10-06 13:50:00,111.87,111.9,111.81,111.89,28835.0,103.5241,103.5518,103.4685,103.5426,28835.0
2020-10-06 14:00:00,111.88,112.03,111.85,111.93,29474.0,103.5333,103.6721,103.5056,103.5796,29474.0
2020-10-06 14:10:00,111.94,112.13,111.9,112.09,44592.0,103.5888,103.7647,103.5518,103.7277,44592.0
2020-10-06 14:20:00,112.09,112.18,112.07,112.12,23100.0,103.7277,103.8109,103.7091,103.7554,23100.0
2020-10-06 14:30:00,112.13,112.28,112.13,112.21,31028.0,103.7647,103.9035,103.7647,103.8387,31028.0
2020-10-06 14:40:00,112.2,112.39,111.81,111.81,84201.0,103.8294,104.0053,103.4685,103.4685,84201.0
2020-10-06 14:50:00,111.76,111.76,110.14,110.5,259723.0,103.4223,103.4223,101.9231,102.2563,259723.0
2020-10-06 15:00:00,110.43,110.44,109.76,110.1,182553.0,102.1915,102.2008,101.5715,101.8861,182553.0
2020-10-06 15:10:00,110.1,110.25,109.88,109.88,67793.0,101.8861,102.0249,101.6825,101.6825,67793.0
2020-10-06 15:20:00,109.9,110.16,109.82,110.16,26921.0,101.701,101.9416,101.627,101.9416,26921.0
2020-10-06 15:30:00,110.12,110.57,110.1,110.28,44597.0,101.9046,102.3211,101.8861,102.0527,44597.0
2020-10-06 15:40:00,110.28,110.29,109.78,109.88,94059.0,102.0527,102.0619,101.59,101.6825,94059.0
2020-10-06 15:50:00,109.88,110.01,109.57,109.77,169011.0,101.6825,101.8028,101.3957,101.5807,169011.0
2020-10-07 09:30:00,110.84,111.35,110.84,111.15,55694.0,102.5709,103.0429,102.5709,102.8578,55694.0
2020-10-07 09:40:00,111.21,111.41,111.19,111.36,30471.0,102.9133,103.0984,102.8948,103.0521,30471.0
2020-10-07 09:50:00,111.34,111.49,111.25,111.37,20081.0,103.0336,103.1724,102.9503,103.0614,20081.0
2020-10-07 10:00:00,111.37,111.43,111.23,111.43,92344.0,103.0614,103.1169,102.9318,103.1169,92344.0
2020-10-07 10:10:00,111.42,111.58,111.18,111.57,90291.0,103.1076,103.2557,102.8855,103.2464,90291.0
2020-10-07 10:20:00,111.57,111.72,111.54,111.66,49345.0,103.2464,103.3853,103.2187,103.3297,49345.0
2020-10-07 10:30:00,111.63,111.79,111.49,111.52,31649.0,103.302,103.45,103.1724,103.2002,31649.0
2020-10-07 10:40:00,111.54,111.6,111.43,111.56,45245.0,103.2187,103.2742,103.1169,103.2372,45245.0
2020-10-07 10:50:00,111.56,111.63,111.47,111.47,22251.0,103.2372,103.302,103.1539,103.1539,22251.0
2020-10-07 11:00:00,111.46,111.54,111.44,111.51,20952.0,103.1447,103.2187,103.1261,103.1909,20952.0
2020-10-07 11:10:00,111.54,111.55,111.36,111.4,19454.0,103.2187,103.2279,103.0521,103.0891,19454.0
2020-10-07 11:20:00,111.39,111.41,111.25,111.29,26006.0,103.0799,103.0984,102.9503,102.9873,26006.0
2020-10-07 11:30:00,111.33,111.34,111.23,111.32,159411.0,103.0244,103.0336,102.9318,103.0151,159411.0
2020-10-07 11:40:00,111.33,111.44,111.33,111.35,105342.0,103.0244,103.1261,103.0244,103.0429,105342.0
2020-10-07 11:50:00,111.36,111.38,111.3,111.3,467070.0,103.0521,103.0706,102.9966,102.9966,467070.0
2020-10-07 12:00:00,111.3,111.32,111.22,111.22,13034.0,102.9966,103.0151,102.9226,102.9226,13034.0
2020-10-07 12:10:00,111.22,111.28,111.17,111.28,91674.0,102.9226,102.9781,102.8763,102.9781,91674.0
2020-10-07 12:20:00,111.3,111.35,111.04,111.2,53434.0,102.9966,103.0429,102.756,102.9041,53434.0
2020-10-07 12:30:00,111.23,111.33,111.2,111.25,46579.0,102.9318,103.0244,102.9041,102.9503,46579.0
2020-10-07 12:40:00,111.27,111.31,111.22,111.28,22577.0,102.9688,103.0058,102.9226,102.9781,22577.0
2020-10-07 12:50:00,111.3,111.3,111.2,111.3,16857.0,102.9966,102.9966,102.9041,102.9966,16857.0
2020-10-07 13:00:00,111.3,111.38,111.29,111.37,16880.0,102.9966,103.0706,102.9873,103.0614,16880.0
2020-10-07 13:10:00,111.37,111.37,111.29,111.35,14252.0,103.0614,103.0614,102.9873,103.0429,14252.0
2020-10-07 13:20:00,111.35,111.39,111.33,111.38,12879.0,103.0429,103.0799,103.0244,103.0706,12879.0
2020-10-07 13:30:00,111.39,111.42,111.36,111.37,25663.0,103.0799,103.1076,103.0521,103.0614,25663.0
2020-10-07 13:40:00,111.38,111.59,111.34,111.58,37302.0,103.0706,103.265,103.0336,103.2557,37302.0
2020-10-07 13:50:00,111.59,111.69,111.52,111.52,18610.0,103.265,103.3575,103.2002,103.2002,18610.0
2020-10-07 14:00:00,111.57,111.67,111.54,111.6,30249.0,103.2464,103.339,103.2187,103.2742,30249.0
2020-10-07 14:10:00,111.6,111.72,111.54,111.72,23840.0,103.2742,103.3853,103.2187,103.3853,23840.0
2020-10-07 14:20:00,111.72,111.85,111.69,111.83,26183.0,103.3853,103.5056,103.3575,103.4871,26183.0
2020-10-07 14:30:00,111.84,111.88,111.83,111.84,20393.0,103.4963,103.5333,103.4871,103.4963,20393.0
2020-10-07 14:40:00,111.83,111.87,111.75,111.84,22045.0,103.4871,103.5241,103.413,103.4963,22045.0
2020-10-07 14:50:00,111.86,111.94,111.86,111.89,29353.0,103.5148,103.5888,103.5148,103.5426,29353.0
2020-10-07 15:00:00,111.89,112.04,111.86,112.01,589384.0,103.5426,103.6814,103.5148,103.6536,589384.0
2020-10-07 15:10:00,112.01,112.06,111.98,111.99,66598.0,103.6536,103.6999,103.6259,103.6351,66598.0
2020-10-07 15:20:00,112.01,112.05,111.98,112.01,39921.0,103.6536,103.6906,103.6259,103.6536,39921.0
2020-10-07 15:30:00,112.02,112.03,111.8,111.9,63479.0,103.6629,103.6721,103.4593,103.5518,63479.0
2020-10-07 15:40:00,111.9,111.93,111.83,111.9,77182.0,103.5518,103.5796,103.4871,103.5518,77182.0
2020-10-07 15:50:00,111.92,111.99,111.73,111.73,154708.0,103.5703,103.6351,103.3945,103.3945,154708.0
2020-10-08 09:30:00,112.41,112.63,112.38,112.56,154349.0,104.0238,104.2274,103.996,104.1626,154349.0
2020-10-08 09:40:00,112.63,112.72,112.49,112.55,243676.0,104.2274,104.3107,104.0978,104.1533,243676.0
2020-10-08 09:50:00,112.53,112.83,112.53,112.77,466161.0,104.1348,104.4124,104.1348,104.3569,466161.0
2020-10-08 10:00:00,112.85,112.9,112.51,112.7,399438.0,104.431,104.4772,104.1163,104.2921,399438.0
2020-10-08 10:10:00,112.7,112.86,112.69,112.82,69262.0,104.2921,104.4402,104.2829,104.4032,69262.0
2020-10-08 10:20:00,112.8,112.9,112.72,112.84,47253.0,104.3847,104.4772,104.3107,104.4217,47253.0
2020-10-08 10:30:00,112.8,113.06,112.79,113.0,236376.0,104.3847,104.6253,104.3754,104.5698,236376.0
2020-10-08 10:40:00,113.0,113.01,112.84,112.99,129305.0,104.5698,104.579,104.4217,104.5605,129305.0
2020-10-08 10:50:00,112.98,113.09,112.85,112.92,247369.0,104.5513,104.653,104.431,104.4957,247369.0
2020-10-08 11:00:00,112.9,112.93,112.81,112.85,120672.0,104.4772,104.505,104.3939,104.431,120672.0
2020-10-08 11:10:00,112.85,112.91,112.8,112.84,56745.0,104.431,104.4865,104.3847,104.4217,56745.0
2020-10-08 11:20:00,112.83,112.87,112.59,112.62,17752.0,104.4124,104.4495,104.1904,104.2181,17752.0
2020-10-08 11:30:00,112.61,112.67,112.28,112.66,264746.0,104.2089,104.2644,103.9035,104.2551,264746.0
2020-10-08 11:40:00,112.66,112.75,112.57,112.65,123185.0,104.2551,104.3384,104.1718,104.2459,123185.0
2020-10-08 11:50:00,112.62,112.62,112.54,112.57,25352.0,104.2181,104.2181,104.1441,104.1718,25352.0
2020-10-08 12:00:00,112.57,112.82,112.51,112.78,100105.0,104.1718,104.4032,104.1163,104.3662,100105.0
2020-10-08 12:10:00,112.77,112.86,112.74,112.83,32164.0,104.3569,104.4402,104.3292,104.4124,32164.0
2020-10-08 12:20:00,112.82,112.92,112.79,112.91,7562.0,104.4032,104.4957,104.3754,104.4865,7562.0
2020-10-08 12:30:00,112.92,112.96,112.89,112.96,18203.0,104.4957,104.5327,104.468,104.5327,18203.0
2020-10-08 12:40:00,112.97,112.97,112.88,112.88,10000.0,104.542,104.542,104.4587,104.4587,10000.0
2020-10-08 12:50:00,112.87,112.9,112.82,112.88,11830.0,104.4495,104.4772,104.4032,104.4587,11830.0
2020-10-08 13:00:00,112.89,112.93,112.82,112.86,6882.0,104.468,104.505,104.4032,104.4402,6882.0
2020-10-08 13:10:00,112.86,112.87,112.82,112.83,9119.0,104.4402,104.4495,104.4032,104.4124,9119.0
2020-10-08 13:20:00,112.83,112.86,112.81,112.86,21691.0,104.4124,104.4402,104.3939,104.4402,21691.0
2020-10-08 13:30:00,112.86,112.88,112.82,112.88,6489.0,104.4402,104.4587,104.4032,104.4587,6489.0
2020-10-08 13:40:00,112.89,112.96,112.87,112.92,20911.0,104.468,104.5327,104.4495,104.4957,20911.0
2020-10-08 13:50:00,112.92,112.99,112.91,112.93,24033.0,104.4957,104.5605,104.4865,104.505,24033.0
2020-10-08 14:00:00,112.93,113.12,112.91,113.12,24877.0,104.505,104.6808,104.4865,104.6808,24877.0
2020-10-08 14:10:00,113.12,113.15,113.08,113.12,16156.0,104.6808,104.7086,104.6438,104.6808,16156.0
2020-10-08 14:20:00,113.12,113.17,113.1,113.11,41853.0,104.6808,104.7271,104.6623,104.6716,41853.0
2020-10-08 14:30:00,113.11,113.15,113.08,113.15,247965.0,104.6716,104.7086,104.6438,104.7086,247965.0
2020-10-08 14:40:00,113.15,113.18,113.1,113.15,161735.0,104.7086,104.7363,104.6623,104.7086,161735.0
2020-10-08 14:50:00,113.14,113.22,113.12,113.2,101280.0,104.6993,104.7734,104.6808,104.7548,101280.0
2020-10-08 15:00:00,113.19,113.19,113.05,113.18,55072.0,104.7456,104.7456,104.616,104.7363,55072.0
2020-10-08 15:10:00,113.18,113.31,113.18,113.26,149512.0,104.7363,104.8566,104.7363,104.8104,149512.0
2020-10-08 15:20:00,113.24,113.3,113.22,113.28,74505.0,104.7919,104.8474,104.7734,104.8289,74505.0
2020-10-08 15:30:00,113.3,113.33,113.27,113.28,180125.0,104.8474,104.8751,104.8196,104.8289,180125.0
2020-10-08 15:40:00,113.28,113.32,113.24,113.27,198357.0,104.8289,104.8659,104.7919,104.8196,198357.0
2020-10-08 15:50:00,113.25,113.42,113.25,113.36,200263.0,104.8011,104.9584,104.8011,104.9029,200263.0
2020-10-09 09:30:00,114.02,114.31,113.94,113.96,88436.0,105.5137,105.782,105.4396,105.4581,88436.0
2020-10-09 09:40:00,113.96,113.98,113.77,113.82,18750.0,105.4581,105.4767,105.2823,105.3286,18750.0
2020-10-09 09:50:00,113.79,113.81,113.53,113.67,41685.0,105.3008,105.3193,105.0602,105.1898,41685.0
2020-10-09 10:00:00,113.72,113.75,113.55,113.55,106989.0,105.236,105.2638,105.0787,105.0787,106989.0
2020-10-09 10:10:00,113.53,113.61,113.42,113.61,8566.0,105.0602,105.1343,104.9584,105.1343,8566.0
2020-10-09 10:20:00,113.6,113.61,113.29,113.29,25107.0,105.125,105.1343,104.8381,104.8381,25107.0
2020-10-09 10:30:00,113.3,113.41,113.23,113.37,71681.0,104.8474,104.9492,104.7826,104.9122,71681.0
2020-10-09 10:40:00,113.38,113.46,113.33,113.44,38189.0,104.9214,104.9954,104.8751,104.9769,38189.0
2020-10-09 10:50:00,113.44,113.47,113.35,113.4,50581.0,104.9769,105.0047,104.8937,104.9399,50581.0
2020-10-09 11:00:00,113.4,113.61,113.4,113.48,26110.0,104.9399,105.1343,104.9399,105.014,26110.0
2020-10-09 11:10:00,113.5,113.54,113.49,113.5,7317.0,105.0325,105.0695,105.0232,105.0325,7317.0
2020-10-09 11:20:00,113.51,113.55,113.46,113.51,4946.0,105.0417,105.0787,104.9954,105.0417,4946.0
2020-10-09 11:30:00,113.5,113.58,113.5,113.58,8982.0,105.0325,105.1065,105.0325,105.1065,8982.0
2020-10-09 11:40:00,113.54,114.0,113.52,113.96,77890.0,105.0695,105.4952,105.051,105.4581,77890.0
2020-10-09 11:50:00,114.0,114.2,113.88,114.09,93338.0,105.4952,105.6802,105.3841,105.5784,93338.0
2020-10-09 12:00:00,114.1,114.21,114.08,114.18,54008.0,105.5877,105.6895,105.5692,105.6617,54008.0
2020-10-09 12:10:00,114.17,114.18,113.98,114.03,15999.0,105.6525,105.6617,105.4767,105.5229,15999.0
2020-10-09 12:20:00,114.03,114.17,113.94,114.03,69490.0,105.5229,105.6525,105.4396,105.5229,69490.0
2020-10-09 12:30:00,114.02,114.1,114.0,114.1,6176.0,105.5137,105.5877,105.4952,105.5877,6176.0
2020-10-09 12:40:00,114.09,114.1,113.95,113.97,37387.0,105.5784,105.5877,105.4489,105.4674,37387.0
2020-10-09 12:50:00,114.0,114.0,113.87,113.88,4897.0,105.4952,105.4952,105.3749,105.3841,4897.0
2020-10-09 13:00:00,113.9,113.92,113.84,113.89,18238.0,105.4026,105.4211,105.3471,105.3934,18238.0
2020-10-09 13:10:00,113.92,113.92,113.83,113.89,58906.0,105.4211,105.4211,105.3378,105.3934,58906.0
2020-10-09 13:20:00,113.89,113.9,113.81,113.86,70458.0,105.3934,105.4026,105.3193,105.3656,70458.0
2020-10-09 13:30:00,113.87,113.9,113.83,113.9,24695.0,105.3749,105.4026,105.3378,105.4026,24695.0
2020-10-09 13:40:00,113.91,113.95,113.89,113.91,23128.0,105.4119,105.4489,105.3934,105.4119,23128.0
2020-10-09 13:50:00,113.91,113.95,113.87,113.95,8664.0,105.4119,105.4489,105.3749,105.4489,8664.0
2020-10-09 14:00:00,113.94,113.94,113.83,113.84,6888.0,105.4396,105.4396,105.3378,105.3471,6888.0
2020-10-09 14:10:00,113.84,113.84,113.76,113.76,173413.0,105.3471,105.3471,105.2731,105.2731,173413.0
2020-10-09 14:20:00,113.76,113.77,113.65,113.7,19833.0,105.2731,105.2823,105.1713,105.2175,19833.0
2020-10-09 14:30:00,113.7,113.78,113.59,113.63,81917.0,105.2175,105.2916,105.1157,105.1528,81917.0
2020-10-09 14:40:00,113.63,113.8,113.61,113.74,17055.0,105.1528,105.3101,105.1343,105.2546,17055.0
2020-10-09 14:50:00,113.72,113.74,113.65,113.7,40458.0,105.236,105.2546,105.1713,105.2175,40458.0
2020-10-09 15:00:00,113.68,113.75,113.66,113.71,38852.0,105.199,105.2638,105.1805,105.2268,38852.0
2020-10-09 15:10:00,113.7,113.75,113.69,113.72,57849.0,105.2175,105.2638,105.2083,105.236,57849.0
2020-10-09 15:20:00,113.77,113.86,113.76,113.77,13348.0,105.2823,105.3656,105.2731,105.2823,13348.0
2020-10-09 15:30:00,113.8,113.8,113.57,113.57,26416.0,105.3101,105.3101,105.0972,105.0972,26416.0
2020-10-09 15:40:00,113.58,113.61,113.47,113.47,80426.0,105.1065,105.1343,105.0047,105.0047,80426.0
2020-10-09 15:50:00,113.47,113.62,113.46,113.58,74417.0,105.0047,105.1435,104.9954,105.1065,74417.0
2020-10-12 09:30:00,114.06,114.09,113.78,113.84,115839.0,105.5507,105.5784,105.2916,105.3471,115839.0
2020-10-12 09:40:00,113.86,113.92,113.74,113.8,122758.0,105.3656,105.4211,105.2546,105.3101,122758.0
2020-10-12 09:50:00,113.82,113.93,113.77,113.93,152115.0,105.3286,105.4304,105.2823,105.4304,152115.0
2020-10-12 10:00:00,113.96,114.09,113.95,114.03,14853.0,105.4581,105.5784,105.4489,105.5229,14853.0
2020-10-12 10:10:00,114.05,114.13,113.99,114.05,10585.0,105.5414,105.6155,105.4859,105.5414,10585.0
2020-10-12 10:20:00,114.04,114.18,113.95,114.17,17817.0,105.5322,105.6617,105.4489,105.6525,17817.0
2020-10-12 10:30:00,114.15,114.21,114.1,114.1,19470.0,105.634,105.6895,105.5877,105.5877,19470.0
2020-10-12 10:40:00,114.13,114.16,114.1,114.1,8322.0,105.6155,105.6432,105.5877,105.5877,8322.0
2020-10-12 10:50:00,114.21,114.25,114.01,114.03,8247.0,105.6895,105.7265,105.5044,105.5229,8247.0
2020-10-12 11:00:00,114.05,114.31,114.04,114.3,4231.0,105.5414,105.782,105.5322,105.7728,4231.0
2020-10-12 11:10:00,114.3,114.44,114.29,114.4,7954.0,105.7728,105.9023,105.7635,105.8653,7954.0
2020-10-12 11:20:00,114.41,114.46,114.37,114.37,19114.0,105.8746,105.9208,105.8376,105.8376,19114.0
2020-10-12 11:30:00,114.39,114.45,114.36,114.41,34787.0,105.8561,105.9116,105.8283,105.8746,34787.0
2020-10-12 11:40:00,114.38,114.4,114.33,114.37,8164.0,105.8468,105.8653,105.8005,105.8376,8164.0
2020-10-12 11:50:00,114.38,114.38,114.33,114.36,6718.0,105.8468,105.8468,105.8005,105.8283,6718.0
2020-10-12 12:00:00,114.35,114.35,114.29,114.33,7352.0,105.819,105.819,105.7635,105.8005,7352.0
2020-10-12 12:10:00,114.33,114.4,114.33,114.36,8017.0,105.8005,105.8653,105.8005,105.8283,8017.0
2020-10-12 12:20:00,114.41,114.56,114.4,114.53,19746.0,105.8746,106.0134,105.8653,105.9856,19746.0
2020-10-12 12:30:00,114.54,114.54,114.48,114.53,5989.0,105.9949,105.9949,105.9394,105.9856,5989.0
2020-10-12 12:40:00,114.54,114.56,114.48,114.49,9881.0,105.9949,106.0134,105.9394,105.9486,9881.0
2020-10-12 12:50:00,114.53,114.53,114.42,114.43,14441.0,105.9856,105.9856,105.8838,105.8931,14441.0
2020-10-12 13:00:00,114.42,114.46,114.35,114.39,35844.0,105.8838,105.9208,105.819,105.8561,35844.0
2020-10-12 13:10:00,114.39,114.56,114.38,114.56,27299.0,105.8561,106.0134,105.8468,106.0134,27299.0
2020-10-12 13:20:00,114.56,114.63,114.54,114.59,15962.0,106.0134,106.0782,105.9949,106.0411,15962.0
2020-10-12 13:30:00,114.59,114.65,114.41,114.44,16426.0,106.0411,106.0967,105.8746,105.9023,16426.0
2020-10-12 13:40:00,114.44,114.46,114.38,114.45,35960.0,105.9023,105.9208,105.8468,105.9116,35960.0
2020-10-12 13:50:00,114.46,114.51,114.43,114.49,7436.0,105.9208,105.9671,105.8931,105.9486,7436.0
2020-10-12 14:00:00,114.48,114.56,114.45,114.5,8067.0,105.9394,106.0134,105.9116,105.9579,8067.0
2020-10-12 14:10:00,114.49,114.49,114.41,114.45,50489.0,105.9486,105.9486,105.8746,105.9116,50489.0
2020-10-12 14:20:00,114.44,114.5,114.39,114.5,17773.0,105.9023,105.9579,105.8561,105.9579,17773.0
2020-10-12 14:30:00,114.5,114.54,114.43,114.47,23735.0,105.9579,105.9949,105.8931,105.9301,23735.0
2020-10-12 14:40:00,114.49,114.5,114.39,114.42,13757.0,105.9486,105.9579,105.8561,105.8838,13757.0
2020-10-12 14:50:00,114.44,114.53,114.4,114.53,13725.0,105.9023,105.9856,105.8653,105.9856,13725.0
2020-10-12 15:00:00,114.55,114.59,114.5,114.54,31434.0,106.0041,106.0411,105.9579,105.9949,31434.0
2020-10-12 15:10:00,114.55,114.61,114.45,114.61,29622.0,106.0041,106.0597,105.9116,106.0597,29622.0
2020-10-12 15:20:00,114.62,114.68,114.61,114.64,32543.0,106.0689,106.1244,106.0597,106.0874,32543.0
2020-10-12 15:30:00,114.64,114.65,114.54,114.56,57587.0,106.0874,106.0967,105.9949,106.0134,57587.0
2020-10-12 15:40:00,114.56,114.59,114.33,114.33,40975.0,106.0134,106.0411,105.8005,105.8005,40975.0
2020-10-12 15:50:00,114.31,114.49,114.25,114.44,168338.0,105.782,105.9486,105.7265,105.9023,168338.0
2020-10-13 09:30:00,113.95,114.1,113.8,113.98,102418.0,105.4489,105.5877,105.3101,105.4767,102418.0
2020-10-13 09:40:00,113.99,114.15,113.9,114.03,38627.0,105.4859,105.634,105.4026,105.5229,38627.0
2020-10-13 09:50:00,113.99,114.07,113.76,113.93,31605.0,105.4859,105.5599,105.2731,105.4304,31605.0
2020-10-13 10:00:00,113.89,114.09,113.79,113.85,60803.0,105.3934,105.5784,105.3008,105.3564,60803.0
2020-10-13 10:10:00,113.77,113.85,113.6,113.62,24199.0,105.2823,105.3564,105.125,105.1435,24199.0
2020-10-13 10:20:00,113.65,113.72,113.58,113.62,13150.0,105.1713,105.236,105.1065,105.1435,13150.0
2020-10-13 10:30:00,113.61,113.72,113.53,113.61,20494.0,105.1343,105.236,105.0602,105.1343,20494.0
2020-10-13 10:40:00,113.62,113.62,113.36,113.37,13615.0,105.1435,105.1435,104.9029,104.9122,13615.0
2020-10-13 10:50:00,113.37,113.58,113.33,113.5,20885.0,104.9122,105.1065,104.8751,105.0325,20885.0
2020-10-13 11:00:00,113.48,113.52,113.43,113.44,13723.0,105.014,105.051,104.9677,104.9769,13723.0
2020-10-13 11:10:00,113.44,113.48,113.4,113.41,16070.0,104.9769,105.014,104.9399,104.9492,16070.0
2020-10-13 11:20:00,113.41,113.45,113.33,113.34,9199.0,104.9492,104.9862,104.8751,104.8844,9199.0
2020-10-13 11:30:00,113.35,113.37,113.3,113.3,7159.0,104.8937,104.9122,104.8474,104.8474,7159.0
2020-10-13 11:40:00,113.3,113.33,113.16,113.33,33070.0,104.8474,104.8751,104.7178,104.8751,33070.0
2020-10-13 11:50:00,113.35,113.45,113.35,113.4,9165.0,104.8937,104.9862,104.8937,104.9399,9165.0
2020-10-13 12:00:00,113.43,113.49,113.42,113.45,5341.0,104.9677,105.0232,104.9584,104.9862,5341.0
2020-10-13 12:10:00,113.46,113.52,113.3,113.52,20109.0,104.9954,105.051,104.8474,105.051,20109.0
2020-10-13 12:20:00,113.53,113.57,113.5,113.56,5153.0,105.0602,105.0972,105.0325,105.088,5153.0
2020-10-13 12:30:00,113.52,113.54,113.33,113.35,8695.0,105.051,105.0695,104.8751,104.8937,8695.0
2020-10-13 12:40:00,113.37,113.59,113.36,113.59,3327.0,104.9122,105.1157,104.9029,105.1157,3327.0
2020-10-13 12:50:00,113.58,113.64,113.58,113.63,9771.0,105.1065,105.162,105.1065,105.1528,9771.0
2020-10-13 13:00:00,113.62,113.64,113.42,113.43,9451.0,105.1435,105.162,104.9584,104.9677,9451.0
2020-10-13 13:10:00,113.44,113.63,113.44,113.53,44706.0,104.9769,105.1528,104.9769,105.0602,44706.0
2020-10-13 13:20:00,113.52,113.57,113.4,113.54,21403.0,105.051,105.0972,104.9399,105.0695,21403.0
2020-10-13 13:30:00,113.55,113.59,113.52,113.55,18963.0,105.0787,105.1157,105.051,105.0787,18963.0
2020-10-13 13:40:00,113.57,113.61,113.54,113.57,10656.0,105.0972,105.1343,105.0695,105.0972,10656.0
2020-10-13 13:50:00,113.56,113.56,113.35,113.37,21599.0,105.088,105.088,104.8937,104.9122,21599.0
2020-10-13 14:00:00,113.36,113.42,113.28,113.38,19872.0,104.9029,104.9584,104.8289,104.9214,19872.0
2020-10-13 14:10:00,113.39,113.53,113.36,113.51,20617.0,104.9307,105.0602,104.9029,105.0417,20617.0
2020-10-13 14:20:00,113.48,113.5,113.2,113.2,25799.0,105.014,105.0325,104.7548,104.7548,25799.0
2020-10-13 14:30:00,113.19,113.26,113.03,113.07,24944.0,104.7456,104.8104,104.5975,104.6345,24944.0
2020-10-13 14:40:00,113.07,113.15,112.96,113.04,22741.0,104.6345,104.7086,104.5327,104.6068,22741.0
2020-10-13 14:50:00,113.02,113.19,112.97,113.17,10935.0,104.5883,104.7456,104.542,104.7271,10935.0
2020-10-13 15:00:00,113.1,113.23,113.1,113.18,12513.0,104.6623,104.7826,104.6623,104.7363,12513.0
2020-10-13 15:10:00,113.19,113.31,113.19,113.31,15179.0,104.7456,104.8566,104.7456,104.8566,15179.0
2020-10-13 15:20:00,113.29,113.46,113.29,113.42,11753.0,104.8381,104.9954,104.8381,104.9584,11753.0
2020-10-13 15:30:00,113.43,113.5,113.38,113.45,18771.0,104.9677,105.0325,104.9214,104.9862,18771.0
2020-10-13 15:40:00,113.47,113.5,113.35,113.35,42425.0,105.0047,105.0325,104.8937,104.8937,42425.0
2020-10-13 15:50:00,113.35,113.47,113.29,113.29,54290.0,104.8937,105.0047,104.8381,104.8381,54290.0
2020-10-14 09:30:00,113.45,113.83,113.45,113.67,45799.0,104.9862,105.3378,104.9862,105.1898,45799.0
2020-10-14 09:40:00,113.64,114.04,113.62,114.03,11548.0,105.162,105.5322,105.1435,105.5229,11548.0
2020-10-14 09:50:00,114.03,114.13,114.02,114.07,7372.0,105.5229,105.6155,105.5137,105.5599,7372.0
2020-10-14 10:00:00,114.06,114.13,113.99,113.99,5928.0,105.5507,105.6155,105.4859,105.4859,5928.0
2020-10-14 10:10:00,113.9,113.92,113.83,113.84,16176.0,105.4026,105.4211,105.3378,105.3471,16176.0
2020-10-14 10:20:00,113.84,114.02,113.72,113.73,7062.0,105.3471,105.5137,105.236,105.2453,7062.0
2020-10-14 10:30:00,113.7,113.83,113.65,113.78,9902.0,105.2175,105.3378,105.1713,105.2916,9902.0
2020-10-14 10:40:00,113.79,113.89,113.74,113.79,4654.0,105.3008,105.3934,105.2546,105.3008,4654.0
2020-10-14 10:50:00,113.8,113.8,113.72,113.8,2618.0,105.3101,105.3101,105.236,105.3101,2618.0
2020-10-14 11:00:00,113.73,113.76,113.6,113.76,9666.0,105.2453,105.2731,105.125,105.2731,9666.0
2020-10-14 11:10:00,113.75,113.8,113.68,113.8,13754.0,105.2638,105.3101,105.199,105.3101,13754.0
2020-10-14 11:20:00,113.81,113.82,113.75,113.75,11134.0,105.3193,105.3286,105.2638,105.2638,11134.0
2020-10-14 11:30:00,113.81,113.83,113.71,113.77,10798.0,105.3193,105.3378,105.2268,105.2823,10798.0
2020-10-14 11:40:00,113.79,113.83,113.38,113.43,50955.0,105.3008,105.3378,104.9214,104.9677,50955.0
2020-10-14 11:50:00,113.44,113.44,113.17,113.23,28134.0,104.9769,104.9769,104.7271,104.7826,28134.0
2020-10-14 12:00:00,113.27,113.55,113.27,113.46,29153.0,104.8196,105.0787,104.8196,104.9954,29153.0
2020-10-14 12:10:00,113.42,113.43,113.16,113.16,23183.0,104.9584,104.9677,104.7178,104.7178,23183.0
2020-10-14 12:20:00,113.15,113.28,113.08,113.27,11234.0,104.7086,104.8289,104.6438,104.8196,11234.0
2020-10-14 12:30:00,113.26,113.32,113.07,113.2,23058.0,104.8104,104.8659,104.6345,104.7548,23058.0
2020-10-14 12:40:00,113.26,113.29,113.22,113.28,15661.0,104.8104,104.8381,104.7734,104.8289,15661.0
2020-10-14 12:50:00,113.28,113.4,113.26,113.35,16380.0,104.8289,104.9399,104.8104,104.8937,16380.0
2020-10-14 13:00:00,113.32,113.46,113.3,113.46,7266.0,104.8659,104.9954,104.8474,104.9954,7266.0
2020-10-14 13:10:00,113.44,113.51,113.42,113.48,4806.0,104.9769,105.0417,104.9584,105.014,4806.0
2020-10-14 13:20:00,113.45,113.46,113.26,113.26,15148.0,104.9862,104.9954,104.8104,104.8104,15148.0
2020-10-14 13:30:00,113.33,113.33,113.19,113.25,23994.0,104.8751,104.8751,104.7456,104.8011,23994.0
2020-10-14 13:40:00,113.23,113.28,113.19,113.28,10550.0,104.7826,104.8289,104.7456,104.8289,10550.0
2020-10-14 13:50:00,113.3,113.31,113.22,113.27,16824.0,104.8474,104.8566,104.7734,104.8196,16824.0
2020-10-14 14:00:00,113.25,113.36,113.19,113.33,30336.0,104.8011,104.9029,104.7456,104.8751,30336.0
2020-10-14 14:10:00,113.34,113.38,113.3,113.32,10586.0,104.8844,104.9214,104.8474,104.8659,10586.0
2020-10-14 14:20:00,113.31,113.33,113.11,113.12,19544.0,104.8566,104.8751,104.6716,104.6808,19544.0
2020-10-14 14:30:00,113.17,113.17,112.87,112.9,38078.0,104.7271,104.7271,104.4495,104.4772,38078.0
2020-10-14 14:40:00,112.96,113.08,112.93,113.07,16846.0,104.5327,104.6438,104.505,104.6345,16846.0
2020-10-14 14:50:00,113.06,113.17,113.05,113.12,8705.0,104.6253,104.7271,104.616,104.6808,8705.0
2020-10-14 15:00:00,113.14,113.48,113.09,113.48,12981.0,104.6993,105.014,104.653,105.014,12981.0
2020-10-14 15:10:00,113.38,113.45,113.35,113.35,15089.0,104.9214,104.9862,104.8937,104.8937,15089.0
2020-10-14 15:20:00,113.36,113.37,113.27,113.28,7667.0,104.9029,104.9122,104.8196,104.8289,7667.0
2020-10-14 15:30:00,113.27,113.42,113.17,113.17,15432.0,104.8196,104.9584,104.7271,104.7271,15432.0
2020-10-14 15:40:00,113.19,113.28,113.13,113.17,20617.0,104.7456,104.8289,104.6901,104.7271,20617.0
2020-10-14 15:50:00,113.16,113.26,112.95,112.97,57620.0,104.7178,104.8104,104.5235,104.542,57620.0
2020-10-15 09:30:00,111.74,111.88,111.57,111.75,36196.0,103.4038,103.5333,103.2464,103.413,36196.0
2020-10-15 09:40:00,111.75,112.06,111.71,112.06,22663.0,103.413,103.6999,103.376,103.6999,22663.0
2020-10-15 09:50:00,112.06,112.25,111.95,112.24,14271.0,103.6999,103.8757,103.5981,103.8665,14271.0
2020-10-15 10:00:00,112.28,112.39,112.19,112.21,33337.0,103.9035,104.0053,103.8202,103.8387,33337.0
2020-10-15 10:10:00,112.16,112.42,112.12,112.32,217409.0,103.7924,104.033,103.7554,103.9405,217409.0
2020-10-15 10:20:00,112.28,112.33,112.16,112.26,4649.0,103.9035,103.9497,103.7924,103.885,4649.0
2020-10-15 10:30:00,112.26,112.32,112.14,112.27,11314.0,103.885,103.9405,103.7739,103.8942,11314.0
2020-10-15 10:40:00,112.28,112.33,112.18,112.33,8501.0,103.9035,103.9497,103.8109,103.9497,8501.0
2020-10-15 10:50:00,112.23,112.31,112.12,112.31,7456.0,103.8572,103.9312,103.7554,103.9312,7456.0
2020-10-15 11:00:00,112.29,112.58,112.17,112.55,11860.0,103.9127,104.1811,103.8017,104.1533,11860.0
2020-10-15 11:10:00,112.5,112.68,112.48,112.68,11119.0,104.1071,104.2736,104.0886,104.2736,11119.0
2020-10-15 11:20:00,112.65,112.69,112.5,112.51,4694.0,104.2459,104.2829,104.1071,104.1163,4694.0
2020-10-15 11:30:00,112.5,112.61,112.49,112.57,6437.0,104.1071,104.2089,104.0978,104.1718,6437.0
2020-10-15 11:40:00,112.59,112.73,112.59,112.69,6664.0,104.1904,104.3199,104.1904,104.2829,6664.0
2020-10-15 11:50:00,112.8,112.95,112.66,112.73,41451.0,104.3847,104.5235,104.2551,104.3199,41451.0
2020-10-15 12:00:00,112.71,112.76,112.66,112.68,4662.0,104.3014,104.3477,104.2551,104.2736,4662.0
2020-10-15 12:10:00,112.67,112.69,112.62,112.66,18249.0,104.2644,104.2829,104.2181,104.2551,18249.0
2020-10-15 12:20:00,112.61,112.71,112.55,112.65,6913.0,104.2089,104.3014,104.1533,104.2459,6913.0
2020-10-15 12:30:00,112.63,112.69,112.56,112.67,6569.0,104.2274,104.2829,104.1626,104.2644,6569.0
2020-10-15 12:40:00,112.65,112.73,112.54,112.72,9225.0,104.2459,104.3199,104.1441,104.3107,9225.0
2020-10-15 12:50:00,112.7,112.89,112.69,112.87,32027.0,104.2921,104.468,104.2829,104.4495,32027.0
2020-10-15 13:00:00,112.89,112.91,112.83,112.9,9082.0,104.468,104.4865,104.4124,104.4772,9082.0
2020-10-15 13:10:00,112.92,113.09,112.91,113.05,4984.0,104.4957,104.653,104.4865,104.616,4984.0
2020-10-15 13:20:00,113.09,113.21,113.09,113.16,5662.0,104.653,104.7641,104.653,104.7178,5662.0
2020-10-15 13:30:00,113.16,113.2,113.11,113.13,21445.0,104.7178,104.7548,104.6716,104.6901,21445.0
2020-10-15 13:40:00,113.13,113.29,113.1,113.15,15170.0,104.6901,104.8381,104.6623,104.7086,15170.0
2020-10-15 13:50:00,113.15,113.17,113.1,113.15,14685.0,104.7086,104.7271,104.6623,104.7086,14685.0
2020-10-15 14:00:00,113.18,113.29,113.16,113.24,41672.0,104.7363,104.8381,104.7178,104.7919,41672.0
2020-10-15 14:10:00,113.25,113.33,113.2,113.28,44510.0,104.8011,104.8751,104.7548,104.8289,44510.0
2020-10-15 14:20:00,113.29,113.31,113.24,113.3,6174.0,104.8381,104.8566,104.7919,104.8474,6174.0
2020-10-15 14:30:00,113.28,113.33,113.19,113.2,8294.0,104.8289,104.8751,104.7456,104.7548,8294.0
2020-10-15 14:40:00,113.23,113.26,113.16,113.2,8117.0,104.7826,104.8104,104.7178,104.7548,8117.0
2020-10-15 14:50:00,113.22,113.34,113.21,113.34,17870.0,104.7734,104.8844,104.7641,104.8844,17870.0
2020-10-15 15:00:00,113.32,113.41,113.32,113.37,12519.0,104.8659,104.9492,104.8659,104.9122,12519.0
2020-10-15 15:10:00,113.36,113.36,113.22,113.3,12433.0,104.9029,104.9029,104.7734,104.8474,12433.0
2020-10-15 15:20:00,113.27,113.46,113.27,113.44,50208.0,104.8196,104.9954,104.8196,104.9769,50208.0
2020-10-15 15:30:00,113.44,113.52,113.4,113.45,39013.0,104.9769,105.051,104.9399,104.9862,39013.0
2020-10-15 15:40:00,113.46,113.58,113.3,113.3,59282.0,104.9954,105.1065,104.8474,104.8474,59282.0
2020-10-15 15:50:00,113.34,113.48,113.34,113.48,64871.0,104.8844,105.014,104.8844,105.014,64871.0
2020-10-16 09:30:00,113.76,113.83,113.49,113.53,78952.0,105.2731,105.3378,105.0232,105.0602,78952.0
2020-10-16 09:40:00,113.57,113.64,113.42,113.48,11147.0,105.0972,105.162,104.9584,105.014,11147.0
2020-10-16 09:50:00,113.45,113.6,113.27,113.51,21657.0,104.9862,105.125,104.8196,105.0417,21657.0
2020-10-16 10:00:00,113.55,113.69,113.54,113.59,7290.0,105.0787,105.2083,105.0695,105.1157,7290.0
2020-10-16 10:10:00,113.59,113.77,113.52,113.75,23259.0,105.1157,105.2823,105.051,105.2638,23259.0
2020-10-16 10:20:00,113.77,113.97,113.74,113.96,17380.0,105.2823,105.4674,105.2546,105.4581,17380.0
2020-10-16 10:30:00,113.96,114.05,113.91,113.93,7244.0,105.4581,105.5414,105.4119,105.4304,7244.0
2020-10-16 10:40:00,113.95,114.0,113.91,113.93,7800.0,105.4489,105.4952,105.4119,105.4304,7800.0
2020-10-16 10:50:00,113.96,113.99,113.89,113.92,15464.0,105.4581,105.4859,105.3934,105.4211,15464.0
2020-10-16 11:00:00,113.91,114.0,113.9,113.99,15115.0,105.4119,105.4952,105.4026,105.4859,15115.0
2020-10-16 11:10:00,113.99,114.02,113.87,113.96,24201.0,105.4859,105.5137,105.3749,105.4581,24201.0
2020-10-16 11:20:00,113.96,113.97,113.8,113.94,27728.0,105.4581,105.4674,105.3101,105.4396,27728.0
2020-10-16 11:30:00,113.9,114.01,113.88,113.99,14709.0,105.4026,105.5044,105.3841,105.4859,14709.0
2020-10-16 11:40:00,113.98,114.05,113.97,114.05,9028.0,105.4767,105.5414,105.4674,105.5414,9028.0
2020-10-16 11:50:00,114.08,114.08,113.97,113.98,5363.0,105.5692,105.5692,105.4674,105.4767,5363.0
2020-10-16 12:00:00,113.97,113.97,113.73,113.82,18517.0,105.4674,105.4674,105.2453,105.3286,18517.0
2020-10-16 12:10:00,113.82,113.88,113.76,113.82,7162.0,105.3286,105.3841,105.2731,105.3286,7162.0
2020-10-16 12:20:00,113.81,113.88,113.76,113.88,8345.0,105.3193,105.3841,105.2731,105.3841,8345.0
2020-10-16 12:30:00,113.88,113.88,113.74,113.75,4668.0,105.3841,105.3841,105.2546,105.2638,4668.0
2020-10-16 12:40:00,113.76,113.76,113.61,113.63,4846.0,105.2731,105.2731,105.1343,105.1528,4846.0
2020-10-16 12:50:00,113.65,113.79,113.59,113.76,5826.0,105.1713,105.3008,105.1157,105.2731,5826.0
2020-10-16 13:00:00,113.76,113.77,113.72,113.75,6991.0,105.2731,105.2823,105.236,105.2638,6991.0
2020-10-16 13:10:00,113.74,113.82,113.68,113.82,8607.0,105.2546,105.3286,105.199,105.3286,8607.0
2020-10-16 13:20:00,113.81,113.83,113.76,113.83,6494.0,105.3193,105.3378,105.2731,105.3378,6494.0
2020-10-16 13:30:00,113.85,113.85,113.76,113.81,20330.0,105.3564,105.3564,105.2731,105.3193,20330.0
2020-10-16 13:40:00,113.84,113.86,113.79,113.86,8652.0,105.3471,105.3656,105.3008,105.3656,8652.0
2020-10-16 13:50:00,113.85,113.89,113.83,113.84,13587.0,105.3564,105.3934,105.3378,105.3471,13587.0
2020-10-16 14:00:00,113.83,113.89,113.75,113.87,33115.0,105.3378,105.3934,105.2638,105.3749,33115.0
2020-10-16 14:10:00,113.9,113.96,113.88,113.93,10078.0,105.4026,105.4581,105.3841,105.4304,10078.0
2020-10-16 14:20:00,113.93,113.96,113.9,113.95,12180.0,105.4304,105.4581,105.4026,105.4489,12180.0
2020-10-16 14:30:00,113.95,113.99,113.91,113.95,5857.0,105.4489,105.4859,105.4119,105.4489,5857.0
2020-10-16 14:40:00,113.95,113.95,113.82,113.86,31885.0,105.4489,105.4489,105.3286,105.3656,31885.0
2020-10-16 14:50:00,113.86,113.98,113.85,113.98,15626.0,105.3656,105.4767,105.3564,105.4767,15626.0
2020-10-16 15:00:00,113.97,113.97,113.8,113.82,19400.0,105.4674,105.4674,105.3101,105.3286,19400.0
2020-10-16 15:10:00,113.83,113.83,113.71,113.72,14801.0,105.3378,105.3378,105.2268,105.236,14801.0
2020-10-16 15:20:00,113.73,113.75,113.67,113.74,48562.0,105.2453,105.2638,105.1898,105.2546,48562.0
2020-10-16 15:30:00,113.73,113.76,113.6,113.62,69538.0,105.2453,105.2731,105.125,105.1435,69538.0
2020-10-16 15:40:00,113.58,113.62,113.51,113.54,20140.0,105.1065,105.1435,105.0417,105.0695,20140.0
2020-10-16 15:50:00,113.5,113.55,113.36,113.39,95678.0,105.0325,105.0787,104.9029,104.9307,95678.0
2020-10-19 09:30:00,113.62,113.82,113.6,113.68,50148.0,105.1435,105.3286,105.125,105.199,50148.0
2020-10-19 09:40:00,113.67,113.85,113.58,113.82,15691.0,105.1898,105.3564,105.1065,105.3286,15691.0
2020-10-19 09:50:00,113.8,114.0,113.79,113.82,17229.0,105.3101,105.4952,105.3008,105.3286,17229.0
2020-10-19 10:00:00,113.69,113.79,113.5,113.5,19171.0,105.2083,105.3008,105.0325,105.0325,19171.0
2020-10-19 10:10:00,113.45,113.77,113.36,113.77,48084.0,104.9862,105.2823,104.9029,105.2823,48084.0
2020-10-19 10:20:00,113.76,113.84,113.7,113.84,5795.0,105.2731,105.3471,105.2175,105.3471,5795.0
2020-10-19 10:30:00,113.86,113.92,113.72,113.77,56838.0,105.3656,105.4211,105.236,105.2823,56838.0
2020-10-19 10:40:00,113.76,113.88,113.53,113.63,47667.0,105.2731,105.3841,105.0602,105.1528,47667.0
2020-10-19 10:50:00,113.65,113.77,113.58,113.77,16312.0,105.1713,105.2823,105.1065,105.2823,16312.0
2020-10-19 11:00:00,113.73,113.76,113.57,113.59,18920.0,105.2453,105.2731,105.0972,105.1157,18920.0
2020-10-19 11:10:00,113.57,113.6,113.47,113.49,8184.0,105.0972,105.125,105.0047,105.0232,8184.0
2020-10-19 11:20:00,113.47,113.47,113.09,113.26,22226.0,105.0047,105.0047,104.653,104.8104,22226.0
2020-10-19 11:30:00,113.29,113.41,113.19,113.3,22552.0,104.8381,104.9492,104.7456,104.8474,22552.0
2020-10-19 11:40:00,113.27,113.35,113.27,113.3,10929.0,104.8196,104.8937,104.8196,104.8474,10929.0
2020-10-19 11:50:00,113.27,113.37,113.24,113.34,14964.0,104.8196,104.9122,104.7919,104.8844,14964.0
2020-10-19 12:00:00,113.31,113.41,113.22,113.35,25254.0,104.8566,104.9492,104.7734,104.8937,25254.0
2020-10-19 12:10:00,113.34,113.41,113.25,113.28,19274.0,104.8844,104.9492,104.8011,104.8289,19274.0
2020-10-19 12:20:00,113.28,113.32,113.19,113.23,18996.0,104.8289,104.8659,104.7456,104.7826,18996.0
2020-10-19 12:30:00,113.23,113.28,113.18,113.21,6862.0,104.7826,104.8289,104.7363,104.7641,6862.0
2020-10-19 12:40:00,113.16,113.3,113.16,113.28,11471.0,104.7178,104.8474,104.7178,104.8289,11471.0
2020-10-19 12:50:00,113.26,113.27,113.2,113.21,10582.0,104.8104,104.8196,104.7548,104.7641,10582.0
2020-10-19 13:00:00,113.2,113.23,113.05,113.1,4498.0,104.7548,104.7826,104.616,104.6623,4498.0
2020-10-19 13:10:00,113.14,113.19,113.12,113.13,2775.0,104.6993,104.7456,104.6808,104.6901,2775.0
2020-10-19 13:20:00,113.16,113.18,113.07,113.1,9603.0,104.7178,104.7363,104.6345,104.6623,9603.0
2020-10-19 13:30:00,113.11,113.11,112.94,112.98,10086.0,104.6716,104.6716,104.5142,104.5513,10086.0
2020-10-19 13:40:00,112.97,113.01,112.79,112.82,8953.0,104.542,104.579,104.3754,104.4032,8953.0
2020-10-19 13:50:00,112.88,112.9,112.84,112.86,12231.0,104.4587,104.4772,104.4217,104.4402,12231.0
2020-10-19 14:00:00,112.82,112.82,112.65,112.7,19653.0,104.4032,104.4032,104.2459,104.2921,19653.0
2020-10-19 14:10:00,112.75,112.88,112.72,112.88,6633.0,104.3384,104.4587,104.3107,104.4587,6633.0
2020-10-19 14:20:00,112.86,112.91,112.84,112.89,6439.0,104.4402,104.4865,104.4217,104.468,6439.0
2020-10-19 14:30:00,112.85,112.85,112.41,112.43,15909.0,104.431,104.431,104.0238,104.0423,15909.0
2020-10-19 14:40:00,112.45,112.46,112.11,112.14,21871.0,104.0608,104.0701,103.7462,103.7739,21871.0
2020-10-19 14:50:00,112.06,112.2,111.92,111.93,75660.0,103.6999,103.8294,103.5703,103.5796,75660.0
2020-10-19 15:00:00,111.92,111.96,111.69,111.87,118426.0,103.5703,103.6074,103.3575,103.5241,118426.0
2020-10-19 15:10:00,111.88,112.1,111.76,111.83,72476.0,103.5333,103.7369,103.4223,103.4871,72476.0
2020-10-19 15:20:00,111.79,111.95,111.72,111.95,47604.0,103.45,103.5981,103.3853,103.5981,47604.0
2020-10-19 15:30:00,111.95,112.18,111.93,112.18,31014.0,103.5981,103.8109,103.5796,103.8109,31014.0
2020-10-19 15:40:00,112.13,112.13,111.94,112.01,56238.0,103.7647,103.7647,103.5888,103.6536,56238.0
2020-10-19 15:50:00,111.96,111.96,111.66,111.86,116233.0,103.6074,103.6074,103.3297,103.5148,116233.0
2020-10-20 09:30:00,112.49,112.73,112.49,112.73,53083.0,104.0978,104.3199,104.0978,104.3199,53083.0
2020-10-20 09:40:00,112.7,112.9,112.7,112.78,26433.0,104.2921,104.4772,104.2921,104.3662,26433.0
2020-10-20 09:50:00,112.79,113.1,112.72,113.1,22140.0,104.3754,104.6623,104.3107,104.6623,22140.0
2020-10-20 10:00:00,113.07,113.11,112.79,112.79,16890.0,104.6345,104.6716,104.3754,104.3754,16890.0
2020-10-20 10:10:00,112.79,112.96,112.77,112.78,50213.0,104.3754,104.5327,104.3569,104.3662,50213.0
2020-10-20 10:20:00,112.79,112.9,112.68,112.9,118954.0,104.3754,104.4772,104.2736,104.4772,118954.0
2020-10-20 10:30:00,112.92,113.03,112.87,113.03,25231.0,104.4957,104.5975,104.4495,104.5975,25231.0
2020-10-20 10:40:00,113.06,113.22,113.04,113.12,8270.0,104.6253,104.7734,104.6068,104.6808,8270.0
2020-10-20 10:50:00,113.14,113.29,112.96,112.97,56926.0,104.6993,104.8381,104.5327,104.542,56926.0
2020-10-20 11:00:00,112.97,112.97,112.68,112.84,24469.0,104.542,104.542,104.2736,104.4217,24469.0
2020-10-20 11:10:00,112.82,112.89,112.76,112.86,6892.0,104.4032,104.468,104.3477,104.4402,6892.0
2020-10-20 11:20:00,112.86,113.01,112.8,112.96,22538.0,104.4402,104.579,104.3847,104.5327,22538.0
2020-10-20 11:30:00,112.98,113.0,112.89,112.98,84589.0,104.5513,104.5698,104.468,104.5513,84589.0
2020-10-20 11:40:00,112.99,113.05,112.96,113.01,6979.0,104.5605,104.616,104.5327,104.579,6979.0
2020-10-20 11:50:00,112.99,113.04,112.95,113.03,69652.0,104.5605,104.6068,104.5235,104.5975,69652.0
2020-10-20 12:00:00,113.03,113.13,113.03,113.04,34520.0,104.5975,104.6901,104.5975,104.6068,34520.0
2020-10-20 12:10:00,113.03,113.07,112.94,112.95,15700.0,104.5975,104.6345,104.5142,104.5235,15700.0
2020-10-20 12:20:00,112.95,112.96,112.84,112.84,10935.0,104.5235,104.5327,104.4217,104.4217,10935.0
2020-10-20 12:30:00,112.83,113.36,112.83,113.24,29317.0,104.4124,104.9029,104.4124,104.7919,29317.0
2020-10-20 12:40:00,113.23,113.32,113.17,113.17,26450.0,104.7826,104.8659,104.7271,104.7271,26450.0
2020-10-20 12:50:00,113.2,113.26,113.14,113.26,17263.0,104.7548,104.8104,104.6993,104.8104,17263.0
2020-10-20 13:00:00,113.29,113.37,113.26,113.28,23015.0,104.8381,104.9122,104.8104,104.8289,23015.0
2020-10-20 13:10:00,113.28,113.43,113.26,113.37,9406.0,104.8289,104.9677,104.8104,104.9122,9406.0
2020-10-20 13:20:00,113.36,113.64,113.36,113.59,42047.0,104.9029,105.162,104.9029,105.1157,42047.0
2020-10-20 13:30:00,113.59,113.66,113.55,113.57,35580.0,105.1157,105.1805,105.0787,105.0972,35580.0
2020-10-20 13:40:00,113.57,113.62,113.56,113.59,20615.0,105.0972,105.1435,105.088,105.1157,20615.0
2020-10-20 13:50:00,113.54,113.55,113.23,113.33,12639.0,105.0695,105.0787,104.7826,104.8751,12639.0
2020-10-20 14:00:00,113.33,113.4,113.2,113.26,9382.0,104.8751,104.9399,104.7548,104.8104,9382.0
2020-10-20 14:10:00,113.25,113.41,113.24,113.4,12168.0,104.8011,104.9492,104.7919,104.9399,12168.0
2020-10-20 14:20:00,113.4,113.42,113.21,113.21,17075.0,104.9399,104.9584,104.7641,104.7641,17075.0
2020-10-20 14:30:00,113.24,113.33,113.18,113.22,32295.0,104.7919,104.8751,104.7363,104.7734,32295.0
2020-10-20 14:40:00,113.2,113.27,113.08,113.11,63758.0,104.7548,104.8196,104.6438,104.6716,63758.0
2020-10-20 14:50:00,113.11,113.11,112.98,112.99,35581.0,104.6716,104.6716,104.5513,104.5605,35581.0
2020-10-20 15:00:00,113.0,113.1,112.62,112.65,46155.0,104.5698,104.6623,104.2181,104.2459,46155.0
2020-10-20 15:10:00,112.66,112.66,112.34,112.59,110030.0,104.2551,104.2551,103.959,104.1904,110030.0
2020-10-20 15:20:00,112.57,112.88,112.49,112.85,23170.0,104.1718,104.4587,104.0978,104.431,23170.0
2020-10-20 15:30:00,112.8,112.86,112.5,112.59,63745.0,104.3847,104.4402,104.1071,104.1904,63745.0
2020-10-20 15:40:00,112.64,112.94,112.64,112.71,65281.0,104.2366,104.5142,104.2366,104.3014,65281.0
2020-10-20 15:50:00,112.71,112.82,112.52,112.53,75727.0,104.3014,104.4032,104.1256,104.1348,75727.0
2020-10-21 09:30:00,112.42,112.45,112.27,112.4,70374.0,104.033,104.0608,103.8942,104.0145,70374.0
2020-10-21 09:40:00,112.41,112.85,112.41,112.74,24774.0,104.0238,104.431,104.0238,104.3292,24774.0
2020-10-21 09:50:00,112.74,112.84,112.69,112.84,5604.0,104.3292,104.4217,104.2829,104.4217,5604.0
2020-10-21 10:00:00,112.78,113.0,112.71,112.93,20227.0,104.3662,104.5698,104.3014,104.505,20227.0
2020-10-21 10:10:00,112.91,112.98,112.85,112.91,16035.0,104.4865,104.5513,104.431,104.4865,16035.0
2020-10-21 10:20:00,112.93,112.94,112.82,112.82,21218.0,104.505,104.5142,104.4032,104.4032,21218.0
2020-10-21 10:30:00,112.82,112.92,112.82,112.9,15865.0,104.4032,104.4957,104.4032,104.4772,15865.0
2020-10-21 10:40:00,112.93,112.97,112.67,112.67,26937.0,104.505,104.542,104.2644,104.2644,26937.0
2020-10-21 10:50:00,112.67,112.67,112.48,112.49,28446.0,104.2644,104.2644,104.0886,104.0978,28446.0
2020-10-21 11:00:00,112.48,112.51,112.31,112.32,19998.0,104.0886,104.1163,103.9312,103.9405,19998.0
2020-10-21 11:10:00,112.27,112.28,112.05,112.14,36417.0,103.8942,103.9035,103.6906,103.7739,36417.0
2020-10-21 11:20:00,112.15,112.28,112.09,112.28,40571.0,103.7832,103.9035,103.7277,103.9035,40571.0
2020-10-21 11:30:00,112.29,112.52,112.29,112.52,9535.0,103.9127,104.1256,103.9127,104.1256,9535.0
2020-10-21 11:40:00,112.5,112.52,112.42,112.49,78129.0,104.1071,104.1256,104.033,104.0978,78129.0
2020-10-21 11:50:00,112.48,112.53,112.24,112.32,25725.0,104.0886,104.1348,103.8665,103.9405,25725.0
2020-10-21 12:00:00,112.32,112.47,112.3,112.47,9187.0,103.9405,104.0793,103.922,104.0793,9187.0
2020-10-21 12:10:00,112.44,112.44,112.26,112.28,15873.0,104.0515,104.0515,103.885,103.9035,15873.0
2020-10-21 12:20:00,112.27,112.88,112.27,112.55,42073.0,103.8942,104.4587,103.8942,104.1533,42073.0
2020-10-21 12:30:00,112.51,112.52,112.21,112.35,29235.0,104.1163,104.1256,103.8387,103.9683,29235.0
2020-10-21 12:40:00,112.33,112.41,112.21,112.22,13086.0,103.9497,104.0238,103.8387,103.848,13086.0
2020-10-21 12:50:00,112.23,112.32,112.14,112.28,18356.0,103.8572,103.9405,103.7739,103.9035,18356.0
2020-10-21 13:00:00,112.25,112.4,112.23,112.27,6489.0,103.8757,104.0145,103.8572,103.8942,6489.0
2020-10-21 13:10:00,112.26,112.39,112.23,112.38,9835.0,103.885,104.0053,103.8572,103.996,9835.0
2020-10-21 13:20:00,112.37,112.37,112.28,112.36,3848.0,103.9868,103.9868,103.9035,103.9775,3848.0
2020-10-21 13:30:00,112.37,112.42,112.37,112.4,10248.0,103.9868,104.033,103.9868,104.0145,10248.0
2020-10-21 13:40:00,112.29,112.38,112.29,112.37,2913.0,103.9127,103.996,103.9127,103.9868,2913.0
2020-10-21 13:50:00,112.43,112.56,112.28,112.33,15920.0,104.0423,104.1626,103.9035,103.9497,15920.0
2020-10-21 14:00:00,112.4,112.45,112.37,112.44,9810.0,104.0145,104.0608,103.9868,104.0515,9810.0
2020-10-21 14:10:00,112.42,112.59,112.42,112.55,13436.0,104.033,104.1904,104.033,104.1533,13436.0
2020-10-21 14:20:00,112.55,112.69,112.47,112.61,22961.0,104.1533,104.2829,104.0793,104.2089,22961.0
2020-10-21 14:30:00,112.62,112.68,112.59,112.65,6385.0,104.2181,104.2736,104.1904,104.2459,6385.0
2020-10-21 14:40:00,112.67,112.75,112.65,112.7,19120.0,104.2644,104.3384,104.2459,104.2921,19120.0
2020-10-21 14:50:00,112.69,112.74,112.63,112.71,25274.0,104.2829,104.3292,104.2274,104.3014,25274.0
2020-10-21 15:00:00,112.72,112.74,112.49,112.52,33194.0,104.3107,104.3292,104.0978,104.1256,33194.0
2020-10-21 15:10:00,112.51,112.54,112.37,112.4,7988.0,104.1163,104.1441,103.9868,104.0145,7988.0
2020-10-21 15:20:00,112.47,112.61,112.43,112.61,10839.0,104.0793,104.2089,104.0423,104.2089,10839.0
2020-10-21 15:30:00,112.61,112.65,112.38,112.41,15638.0,104.2089,104.2459,103.996,104.0238,15638.0
2020-10-21 15:40:00,112.41,112.41,112.13,112.14,34018.0,104.0238,104.0238,103.7647,103.7739,34018.0
2020-10-21 15:50:00,112.11,112.36,112.07,112.11,124694.0,103.7462,103.9775,103.7091,103.7462,124694.0
2020-10-22 09:30:00,112.27,112.44,112.22,112.25,86959.0,103.8942,104.0515,103.848,103.8757,86959.0
2020-10-22 09:40:00,112.27,112.52,112.27,112.42,46341.0,103.8942,104.1256,103.8942,104.033,46341.0
2020-10-22 09:50:00,112.43,112.59,112.4,112.55,22802.0,104.0423,104.1904,104.0145,104.1533,22802.0
2020-10-22 10:00:00,112.51,112.63,112.45,112.47,10599.0,104.1163,104.2274,104.0608,104.0793,10599.0
2020-10-22 10:10:00,112.49,112.53,112.36,112.4,11369.0,104.0978,104.1348,103.9775,104.0145,11369.0
2020-10-22 10:20:00,112.4,112.4,112.03,112.12,24762.0,104.0145,104.0145,103.6721,103.7554,24762.0
2020-10-22 10:30:00,112.13,112.23,111.97,112.15,59815.0,103.7647,103.8572,103.6166,103.7832,59815.0
2020-10-22 10:40:00,112.13,112.14,111.86,112.01,72544.0,103.7647,103.7739,103.5148,103.6536,72544.0
2020-10-22 10:50:00,112.04,112.55,111.93,112.52,42559.0,103.6814,104.1533,103.5796,104.1256,42559.0
2020-10-22 11:00:00,112.52,112.65,112.52,112.59,14097.0,104.1256,104.2459,104.1256,104.1904,14097.0
2020-10-22 11:10:00,112.66,112.94,112.64,112.78,10569.0,104.2551,104.5142,104.2366,104.3662,10569.0
2020-10-22 11:20:00,112.79,112.87,112.68,112.68,24582.0,104.3754,104.4495,104.2736,104.2736,24582.0
2020-10-22 11:30:00,112.65,112.75,112.52,112.54,8301.0,104.2459,104.3384,104.1256,104.1441,8301.0
2020-10-22 11:40:00,112.54,112.7,112.48,112.63,6858.0,104.1441,104.2921,104.0886,104.2274,6858.0
2020-10-22 11:50:00,112.64,112.71,112.46,112.5,5844.0,104.2366,104.3014,104.0701,104.1071,5844.0
2020-10-22 12:00:00,112.49,112.6,112.45,112.54,8581.0,104.0978,104.1996,104.0608,104.1441,8581.0
2020-10-22 12:10:00,112.58,112.74,112.57,112.7,15599.0,104.1811,104.3292,104.1718,104.2921,15599.0
2020-10-22 12:20:00,112.7,112.76,112.68,112.76,4841.0,104.2921,104.3477,104.2736,104.3477,4841.0
2020-10-22 12:30:00,112.75,112.75,112.59,112.69,13960.0,104.3384,104.3384,104.1904,104.2829,13960.0
2020-10-22 12:40:00,112.69,112.85,112.63,112.85,13861.0,104.2829,104.431,104.2274,104.431,13861.0
2020-10-22 12:50:00,112.85,112.9,112.81,112.85,20925.0,104.431,104.4772,104.3939,104.431,20925.0
2020-10-22 13:00:00,112.88,113.01,112.86,113.01,34901.0,104.4587,104.579,104.4402,104.579,34901.0
2020-10-22 13:10:00,113.05,113.27,113.05,113.16,33054.0,104.616,104.8196,104.616,104.7178,33054.0
2020-10-22 13:20:00,113.15,113.15,113.02,113.03,13695.0,104.7086,104.7086,104.5883,104.5975,13695.0
2020-10-22 13:30:00,113.04,113.12,113.04,113.06,2694.0,104.6068,104.6808,104.6068,104.6253,2694.0
2020-10-22 13:40:00,113.06,113.18,113.0,113.14,16618.0,104.6253,104.7363,104.5698,104.6993,16618.0
2020-10-22 13:50:00,113.17,113.31,113.14,113.28,24505.0,104.7271,104.8566,104.6993,104.8289,24505.0
2020-10-22 14:00:00,113.3,113.4,113.27,113.31,13506.0,104.8474,104.9399,104.8196,104.8566,13506.0
2020-10-22 14:10:00,113.29,113.5,113.26,113.45,47117.0,104.8381,105.0325,104.8104,104.9862,47117.0
2020-10-22 14:20:00,113.47,113.55,113.4,113.41,71108.0,105.0047,105.0787,104.9399,104.9492,71108.0
2020-10-22 14:30:00,113.37,113.51,113.37,113.43,18891.0,104.9122,105.0417,104.9122,104.9677,18891.0
2020-10-22 14:40:00,113.44,113.47,113.38,113.39,13684.0,104.9769,105.0047,104.9214,104.9307,13684.0
2020-10-22 14:50:00,113.37,113.44,113.33,113.36,12830.0,104.9122,104.9769,104.8751,104.9029,12830.0
2020-10-22 15:00:00,113.38,113.38,113.24,113.29,17968.0,104.9214,104.9214,104.7919,104.8381,17968.0
2020-10-22 15:10:00,113.27,113.37,113.27,113.37,7068.0,104.8196,104.9122,104.8196,104.9122,7068.0
2020-10-22 15:20:00,113.38,113.53,113.37,113.52,24163.0,104.9214,105.0602,104.9122,105.051,24163.0
2020-10-22 15:30:00,113.53,113.64,113.5,113.55,56353.0,105.0602,105.162,105.0325,105.0787,56353.0
2020-10-22 15:40:00,113.55,113.6,113.53,113.56,57998.0,105.0787,105.125,105.0602,105.088,57998.0
2020-10-22 15:50:00,113.58,113.66,113.41,113.5,109235.0,105.1065,105.1805,104.9492,105.0325,109235.0
2020-10-23 09:30:00,114.13,114.25,114.04,114.11,39687.0,105.6155,105.7265,105.5322,105.597,39687.0
2020-10-23 09:40:00,114.12,114.12,113.9,113.92,82666.0,105.6062,105.6062,105.4026,105.4211,82666.0
2020-10-23 09:50:00,113.91,114.03,113.88,113.95,10996.0,105.4119,105.5229,105.3841,105.4489,10996.0
2020-10-23 10:00:00,113.96,114.05,113.75,113.8,78534.0,105.4581,105.5414,105.2638,105.3101,78534.0
2020-10-23 10:10:00,113.83,113.91,113.62,113.63,28977.0,105.3378,105.4119,105.1435,105.1528,28977.0
2020-10-23 10:20:00,113.61,113.77,113.54,113.71,40801.0,105.1343,105.2823,105.0695,105.2268,40801.0
2020-10-23 10:30:00,113.69,113.91,113.69,113.91,27719.0,105.2083,105.4119,105.2083,105.4119,27719.0
2020-10-23 10:40:00,113.93,113.94,113.78,113.87,22977.0,105.4304,105.4396,105.2916,105.3749,22977.0
2020-10-23 10:50:00,113.89,113.89,113.72,113.72,15558.0,105.3934,105.3934,105.236,105.236,15558.0
2020-10-23 11:00:00,113.72,113.76,113.6,113.68,21918.0,105.236,105.2731,105.125,105.199,21918.0
2020-10-23 11:10:00,113.69,113.87,113.65,113.84,13522.0,105.2083,105.3749,105.1713,105.3471,13522.0
2020-10-23 11:20:00,113.84,113.85,113.56,113.7,29180.0,105.3471,105.3564,105.088,105.2175,29180.0
2020-10-23 11:30:00,113.67,113.78,113.67,113.75,10315.0,105.1898,105.2916,105.1898,105.2638,10315.0
2020-10-23 11:40:00,113.75,113.83,113.54,113.55,21763.0,105.2638,105.3378,105.0695,105.0787,21763.0
2020-10-23 11:50:00,113.53,113.62,113.52,113.6,6761.0,105.0602,105.1435,105.051,105.125,6761.0
2020-10-23 12:00:00,113.59,113.68,113.59,113.62,31024.0,105.1157,105.199,105.1157,105.1435,31024.0
2020-10-23 12:10:00,113.63,113.63,113.31,113.41,36607.0,105.1528,105.1528,104.8566,104.9492,36607.0
2020-10-23 12:20:00,113.33,113.39,113.23,113.39,81177.0,104.8751,104.9307,104.7826,104.9307,81177.0
2020-10-23 12:30:00,113.39,113.45,113.33,113.4,19234.0,104.9307,104.9862,104.8751,104.9399,19234.0
2020-10-23 12:40:00,113.42,113.47,113.38,113.39,9877.0,104.9584,105.0047,104.9214,104.9307,9877.0
2020-10-23 12:50:00,113.42,113.45,113.21,113.27,13625.0,104.9584,104.9862,104.7641,104.8196,13625.0
2020-10-23 13:00:00,113.27,113.52,113.25,113.47,12164.0,104.8196,105.051,104.8011,105.0047,12164.0
2020-10-23 13:10:00,113.47,113.49,113.39,113.48,9856.0,105.0047,105.0232,104.9307,105.014,9856.0
2020-10-23 13:20:00,113.48,113.7,113.48,113.7,44354.0,105.014,105.2175,105.014,105.2175,44354.0
2020-10-23 13:30:00,113.71,113.77,113.67,113.73,22134.0,105.2268,105.2823,105.1898,105.2453,22134.0
2020-10-23 13:40:00,113.71,113.74,113.67,113.72,11254.0,105.2268,105.2546,105.1898,105.236,11254.0
2020-10-23 13:50:00,113.72,113.76,113.67,113.76,23245.0,105.236,105.2731,105.1898,105.2731,23245.0
2020-10-23 14:00:00,113.77,113.86,113.74,113.83,12497.0,105.2823,105.3656,105.2546,105.3378,12497.0
2020-10-23 14:10:00,113.8,113.9,113.76,113.86,13642.0,105.3101,105.4026,105.2731,105.3656,13642.0
2020-10-23 14:20:00,113.85,113.93,113.82,113.91,6775.0,105.3564,105.4304,105.3286,105.4119,6775.0
2020-10-23 14:30:00,113.91,113.97,113.88,113.89,8680.0,105.4119,105.4674,105.3841,105.3934,8680.0
2020-10-23 14:40:00,113.87,113.92,113.83,113.91,23835.0,105.3749,105.4211,105.3378,105.4119,23835.0
2020-10-23 14:50:00,113.9,113.96,113.87,113.9,24522.0,105.4026,105.4581,105.3749,105.4026,24522.0
2020-10-23 15:00:00,113.91,114.0,113.9,114.0,20111.0,105.4119,105.4952,105.4026,105.4952,20111.0
2020-10-23 15:10:00,114.0,114.14,114.0,114.05,24039.0,105.4952,105.6247,105.4952,105.5414,24039.0
2020-10-23 15:20:00,114.07,114.08,114.0,114.03,21106.0,105.5599,105.5692,105.4952,105.5229,21106.0
2020-10-23 15:30:00,114.02,114.06,113.99,114.05,80855.0,105.5137,105.5507,105.4859,105.5414,80855.0
2020-10-23 15:40:00,114.04,114.13,114.02,114.12,77512.0,105.5322,105.6155,105.5137,105.6062,77512.0
2020-10-23 15:50:00,114.11,114.13,113.99,114.13,86043.0,105.597,105.6155,105.4859,105.6155,86043.0
2020-10-26 09:30:00,112.92,112.92,112.39,112.39,79818.0,104.4957,104.4957,104.0053,104.0053,79818.0
2020-10-26 09:40:00,112.44,112.44,112.1,112.2,91059.0,104.0515,104.0515,103.7369,103.8294,91059.0
2020-10-26 09:50:00,112.18,112.37,112.12,112.34,15158.0,103.8109,103.9868,103.7554,103.959,15158.0
2020-10-26 10:00:00,112.32,112.44,112.14,112.34,34018.0,103.9405,104.0515,103.7739,103.959,34018.0
2020-10-26 10:10:00,112.32,112.39,112.27,112.29,35856.0,103.9405,104.0053,103.8942,103.9127,35856.0
2020-10-26 10:20:00,112.35,112.35,112.04,112.04,17024.0,103.9683,103.9683,103.6814,103.6814,17024.0
2020-10-26 10:30:00,112.05,112.07,111.72,111.84,45219.0,103.6906,103.7091,103.3853,103.4963,45219.0
2020-10-26 10:40:00,111.83,111.89,111.52,111.6,67405.0,103.4871,103.5426,103.2002,103.2742,67405.0
2020-10-26 10:50:00,111.61,111.61,111.41,111.43,60648.0,103.2835,103.2835,103.0984,103.1169,60648.0
2020-10-26 11:00:00,111.43,111.44,111.18,111.27,68458.0,103.1169,103.1261,102.8855,102.9688,68458.0
2020-10-26 11:10:00,111.31,111.46,111.03,111.07,46858.0,103.0058,103.1447,102.7467,102.7837,46858.0
2020-10-26 11:20:00,111.07,111.37,111.03,111.27,90182.0,102.7837,103.0614,102.7467,102.9688,90182.0
2020-10-26 11:30:00,111.27,111.35,111.12,111.35,25500.0,102.9688,103.0429,102.83,103.0429,25500.0
2020-10-26 11:40:00,111.29,111.44,111.19,111.39,12080.0,102.9873,103.1261,102.8948,103.0799,12080.0
2020-10-26 11:50:00,111.37,111.42,111.26,111.31,43374.0,103.0614,103.1076,102.9596,103.0058,43374.0
2020-10-26 12:00:00,111.29,111.36,111.22,111.22,17501.0,102.9873,103.0521,102.9226,102.9226,17501.0
2020-10-26 12:10:00,111.22,111.29,111.14,111.21,8243.0,102.9226,102.9873,102.8485,102.9133,8243.0
2020-10-26 12:20:00,111.23,111.24,111.14,111.24,39118.0,102.9318,102.9411,102.8485,102.9411,39118.0
2020-10-26 12:30:00,111.19,111.19,110.89,110.93,19931.0,102.8948,102.8948,102.6172,102.6542,19931.0
2020-10-26 12:40:00,110.95,110.98,110.79,110.86,21891.0,102.6727,102.7005,102.5246,102.5894,21891.0
2020-10-26 12:50:00,110.86,110.95,110.84,110.93,15257.0,102.5894,102.6727,102.5709,102.6542,15257.0
2020-10-26 13:00:00,110.93,110.97,110.82,110.92,26683.0,102.6542,102.6912,102.5524,102.6449,26683.0
2020-10-26 13:10:00,110.92,110.96,110.69,110.71,18338.0,102.6449,102.682,102.4321,102.4506,18338.0
2020-10-26 13:20:00,110.69,110.72,110.53,110.55,47656.0,102.4321,102.4599,102.284,102.3025,47656.0
2020-10-26 13:30:00,110.54,110.66,110.38,110.65,21567.0,102.2933,102.4043,102.1452,102.3951,21567.0
2020-10-26 13:40:00,110.65,110.75,110.6,110.75,35714.0,102.3951,102.4876,102.3488,102.4876,35714.0
2020-10-26 13:50:00,110.76,110.94,110.76,110.94,51511.0,102.4969,102.6634,102.4969,102.6634,51511.0
2020-10-26 14:00:00,110.97,111.21,110.89,111.15,25907.0,102.6912,102.9133,102.6172,102.8578,25907.0
2020-10-26 14:10:00,111.2,111.21,111.05,111.18,34232.0,102.9041,102.9133,102.7652,102.8855,34232.0
2020-10-26 14:20:00,111.15,111.42,111.09,111.39,25568.0,102.8578,103.1076,102.8023,103.0799,25568.0
2020-10-26 14:30:00,111.4,111.4,111.15,111.15,14499.0,103.0891,103.0891,102.8578,102.8578,14499.0
2020-10-26 14:40:00,111.13,111.29,111.05,111.08,14782.0,102.8393,102.9873,102.7652,102.793,14782.0
2020-10-26 14:50:00,111.11,111.26,111.11,111.15,7263.0,102.8208,102.9596,102.8208,102.8578,7263.0
2020-10-26 15:00:00,111.16,111.27,110.96,111.0,14404.0,102.867,102.9688,102.682,102.719,14404.0
2020-10-26 15:10:00,111.01,111.09,110.9,111.03,10966.0,102.7282,102.8023,102.6264,102.7467,10966.0
2020-10-26 15:20:00,111.13,111.25,111.08,111.19,15963.0,102.8393,102.9503,102.793,102.8948,15963.0
2020-10-26 15:30:00,111.23,111.4,111.14,111.24,14309.0,102.9318,103.0891,102.8485,102.9411,14309.0
2020-10-26 15:40:00,111.25,111.3,110.93,110.94,29903.0,102.9503,102.9966,102.6542,102.6634,29903.0
2020-10-26 15:50:00,110.94,111.52,110.89,111.52,337870.0,102.6634,103.2002,102.6172,103.2002,337870.0
2020-10-27 09:30:00,111.51,111.61,111.32,111.42,49298.0,103.1909,103.2835,103.0151,103.1076,49298.0
2020-10-27 09:40:00,111.45,111.45,111.1,111.17,27619.0,103.1354,103.1354,102.8115,102.8763,27619.0
2020-10-27 09:50:00,111.18,111.42,111.18,111.41,19387.0,102.8855,103.1076,102.8855,103.0984,19387.0
2020-10-27 10:00:00,111.4,111.55,111.31,111.51,13211.0,103.0891,103.2279,103.0058,103.1909,13211.0
2020-10-27 10:10:00,111.52,111.55,111.25,111.25,15157.0,103.2002,103.2279,102.9503,102.9503,15157.0
2020-10-27 10:20:00,111.23,111.23,111.04,111.1,35905.0,102.9318,102.9318,102.756,102.8115,35905.0
2020-10-27 10:30:00,111.1,111.23,111.02,111.1,13958.0,102.8115,102.9318,102.7375,102.8115,13958.0
2020-10-27 10:40:00,111.12,111.25,110.97,111.25,15828.0,102.83,102.9503,102.6912,102.9503,15828.0
2020-10-27 10:50:00,111.25,111.26,110.89,110.89,90685.0,102.9503,102.9596,102.6172,102.6172,90685.0
2020-10-27 11:00:00,110.89,111.0,110.84,110.96,49230.0,102.6172,102.719,102.5709,102.682,49230.0
2020-10-27 11:10:00,110.93,111.08,110.83,110.86,61744.0,102.6542,102.793,102.5617,102.5894,61744.0
2020-10-27 11:20:00,110.84,110.87,110.72,110.74,22693.0,102.5709,102.5987,102.4599,102.4784,22693.0
2020-10-27 11:30:00,110.73,110.74,110.58,110.69,15937.0,102.4691,102.4784,102.3303,102.4321,15937.0
2020-10-27 11:40:00,110.72,110.81,110.62,110.75,14140.0,102.4599,102.5431,102.3673,102.4876,14140.0
2020-10-27 11:50:00,110.77,110.96,110.76,110.92,8782.0,102.5061,102.682,102.4969,102.6449,8782.0
2020-10-27 12:00:00,110.9,111.02,110.89,110.93,7069.0,102.6264,102.7375,102.6172,102.6542,7069.0
2020-10-27 12:10:00,110.93,110.94,110.84,110.89,7821.0,102.6542,102.6634,102.5709,102.6172,7821.0
2020-10-27 12:20:00,110.9,111.02,110.86,110.87,9853.0,102.6264,102.7375,102.5894,102.5987,9853.0
2020-10-27 12:30:00,110.88,110.88,110.71,110.77,6154.0,102.6079,102.6079,102.4506,102.5061,6154.0
2020-10-27 12:40:00,110.77,110.78,110.61,110.68,6926.0,102.5061,102.5154,102.3581,102.4228,6926.0
2020-10-27 12:50:00,110.62,110.64,110.54,110.63,18420.0,102.3673,102.3858,102.2933,102.3766,18420.0
2020-10-27 13:00:00,110.64,110.64,110.55,110.57,51540.0,102.3858,102.3858,102.3025,102.3211,51540.0
2020-10-27 13:10:00,110.58,110.67,110.54,110.62,10786.0,102.3303,102.4136,102.2933,102.3673,10786.0
2020-10-27 13:20:00,110.64,110.96,110.56,110.95,46617.0,102.3858,102.682,102.3118,102.6727,46617.0
2020-10-27 13:30:00,110.95,111.1,110.93,110.94,25793.0,102.6727,102.8115,102.6542,102.6634,25793.0
2020-10-27 13:40:00,110.94,111.01,110.92,110.99,10293.0,102.6634,102.7282,102.6449,102.7097,10293.0
2020-10-27 13:50:00,111.01,111.07,110.92,110.96,6938.0,102.7282,102.7837,102.6449,102.682,6938.0
2020-10-27 14:00:00,110.94,111.0,110.89,110.91,22138.0,102.6634,102.719,102.6172,102.6357,22138.0
2020-10-27 14:10:00,110.87,110.92,110.67,110.67,10575.0,102.5987,102.6449,102.4136,102.4136,10575.0
2020-10-27 14:20:00,110.67,110.78,110.67,110.71,12528.0,102.4136,102.5154,102.4136,102.4506,12528.0
2020-10-27 14:30:00,110.72,110.76,110.67,110.67,16454.0,102.4599,102.4969,102.4136,102.4136,16454.0
2020-10-27 14:40:00,110.67,110.69,110.49,110.6,14518.0,102.4136,102.4321,102.247,102.3488,14518.0
2020-10-27 14:50:00,110.57,110.62,110.51,110.53,26254.0,102.3211,102.3673,102.2655,102.284,26254.0
2020-10-27 15:00:00,110.55,110.59,110.32,110.35,41370.0,102.3025,102.3396,102.0897,102.1175,41370.0
2020-10-27 15:10:00,110.37,110.46,110.35,110.41,22461.0,102.136,102.2193,102.1175,102.173,22461.0
2020-10-27 15:20:00,110.42,110.54,110.4,110.5,22325.0,102.1822,102.2933,102.1637,102.2563,22325.0
2020-10-27 15:30:00,110.48,110.54,110.46,110.52,22978.0,102.2378,102.2933,102.2193,102.2748,22978.0
2020-10-27 15:40:00,110.54,110.57,110.33,110.37,84599.0,102.2933,102.3211,102.099,102.136,84599.0
2020-10-27 15:50:00,110.35,110.38,110.13,110.14,127702.0,102.1175,102.1452,101.9139,101.9231,127702.0
2020-10-28 09:30:00,108.04,108.31,107.87,108.27,327921.0,99.9798,100.2297,99.8225,100.1926,327921.0
2020-10-28 09:40:00,108.3,108.8,108.27,108.51,45823.0,100.2204,100.6831,100.1926,100.4147,45823.0
2020-10-28 09:50:00,108.48,108.54,108.12,108.21,77563.0,100.387,100.4425,100.0538,100.1371,77563.0
2020-10-28 10:00:00,108.17,108.24,107.88,108.09,42525.0,100.1001,100.1649,99.8317,100.0261,42525.0
2020-10-28 10:10:00,108.03,108.14,107.66,107.66,32630.0,99.9705,100.0723,99.6281,99.6281,32630.0
2020-10-28 10:20:00,107.64,107.68,107.21,107.36,67741.0,99.6096,99.6467,99.2117,99.3505,67741.0
2020-10-28 10:30:00,107.39,107.55,107.29,107.45,163596.0,99.3783,99.5264,99.2858,99.4338,163596.0
2020-10-28 10:40:00,107.46,107.53,107.21,107.23,10532.0,99.4431,99.5078,99.2117,99.2302,10532.0
2020-10-28 10:50:00,107.2,107.26,106.99,107.2,70974.0,99.2025,99.258,99.0081,99.2025,70974.0
2020-10-28 11:00:00,107.16,107.34,106.9,107.25,76549.0,99.1655,99.332,98.9248,99.2487,76549.0
2020-10-28 11:10:00,107.27,107.32,107.12,107.23,38598.0,99.2672,99.3135,99.1284,99.2302,38598.0
2020-10-28 11:20:00,107.25,107.31,107.13,107.28,62653.0,99.2487,99.3043,99.1377,99.2765,62653.0
2020-10-28 11:30:00,107.19,107.34,107.03,107.34,48063.0,99.1932,99.332,99.0451,99.332,48063.0
2020-10-28 11:40:00,107.29,107.66,107.27,107.61,24265.0,99.2858,99.6281,99.2672,99.5819,24265.0
2020-10-28 11:50:00,107.65,107.97,107.59,107.83,37773.0,99.6189,99.915,99.5634,99.7855,37773.0
2020-10-28 12:00:00,107.9,108.08,107.82,108.0,33392.0,99.8502,100.0168,99.7762,99.9428,33392.0
2020-10-28 12:10:00,107.96,108.08,107.95,108.0,15958.0,99.9058,100.0168,99.8965,99.9428,15958.0
2020-10-28 12:20:00,108.01,108.03,107.75,107.75,11572.0,99.952,99.9705,99.7114,99.7114,11572.0
2020-10-28 12:30:00,107.71,107.79,107.45,107.45,27330.0,99.6744,99.7485,99.4338,99.4338,27330.0
2020-10-28 12:40:00,107.42,107.42,107.27,107.31,52742.0,99.4061,99.4061,99.2672,99.3043,52742.0
2020-10-28 12:50:00,107.25,107.47,107.18,107.42,25559.0,99.2487,99.4523,99.184,99.4061,25559.0
2020-10-28 13:00:00,107.38,107.39,107.14,107.14,18867.0,99.369,99.3783,99.1469,99.1469,18867.0
2020-10-28 13:10:00,107.14,107.17,106.92,107.09,59119.0,99.1469,99.1747,98.9434,99.1007,59119.0
2020-10-28 13:20:00,106.99,107.3,106.95,107.3,8615.0,99.0081,99.295,98.9711,99.295,8615.0
2020-10-28 13:30:00,107.26,107.42,107.12,107.33,21804.0,99.258,99.4061,99.1284,99.3228,21804.0
2020-10-28 13:40:00,107.34,107.42,107.2,107.31,9309.0,99.332,99.4061,99.2025,99.3043,9309.0
2020-10-28 13:50:00,107.31,107.4,107.24,107.4,37975.0,99.3043,99.3875,99.2395,99.3875,37975.0
2020-10-28 14:00:00,107.36,107.37,107.13,107.17,21416.0,99.3505,99.3598,99.1377,99.1747,21416.0
2020-10-28 14:10:00,107.15,107.15,106.91,106.99,23450.0,99.1562,99.1562,98.9341,99.0081,23450.0
2020-10-28 14:20:00,106.99,107.51,106.99,107.46,45338.0,99.0081,99.4893,99.0081,99.4431,45338.0
2020-10-28 14:30:00,107.47,107.5,107.15,107.18,22582.0,99.4523,99.4801,99.1562,99.184,22582.0
2020-10-28 14:40:00,107.21,107.45,107.18,107.36,17610.0,99.2117,99.4338,99.184,99.3505,17610.0
2020-10-28 14:50:00,107.37,107.51,107.07,107.41,53229.0,99.3598,99.4893,99.0822,99.3968,53229.0
2020-10-28 15:00:00,107.41,107.43,107.16,107.22,28472.0,99.3968,99.4153,99.1655,99.221,28472.0
2020-10-28 15:10:00,107.22,107.28,107.11,107.17,16470.0,99.221,99.2765,99.1192,99.1747,16470.0
2020-10-28 15:20:00,107.16,107.55,107.1,107.46,29922.0,99.1655,99.5264,99.1099,99.4431,29922.0
2020-10-28 15:30:00,107.47,107.73,107.33,107.33,26952.0,99.4523,99.6929,99.3228,99.3228,26952.0
2020-10-28 15:40:00,107.32,107.44,107.04,107.16,87033.0,99.3135,99.4246,99.0544,99.1655,87033.0
2020-10-28 15:50:00,107.15,107.15,106.62,106.75,256243.0,99.1562,99.1562,98.6657,98.786,256243.0
2020-10-29 09:30:00,106.61,106.75,106.22,106.22,169749.0,98.6565,98.786,98.2956,98.2956,169749.0
2020-10-29 09:40:00,106.14,106.68,105.95,106.49,44579.0,98.2215,98.7213,98.0457,98.5454,44579.0
2020-10-29 09:50:00,106.52,106.98,106.39,106.84,45973.0,98.5732,98.9989,98.4529,98.8693,45973.0
2020-10-29 10:00:00,106.73,107.1,106.67,106.77,61040.0,98.7675,99.1099,98.712,98.8045,61040.0
2020-10-29 10:10:00,106.87,107.02,106.49,107.02,52310.0,98.8971,99.0359,98.5454,99.0359,52310.0
2020-10-29 10:20:00,107.06,107.26,106.94,107.23,43613.0,99.0729,99.258,98.9619,99.2302,43613.0
2020-10-29 10:30:00,107.25,107.54,107.24,107.54,53323.0,99.2487,99.5171,99.2395,99.5171,53323.0
2020-10-29 10:40:00,107.6,107.65,107.52,107.63,21869.0,99.5726,99.6189,99.4986,99.6004,21869.0
2020-10-29 10:50:00,107.64,107.7,107.37,107.47,17865.0,99.6096,99.6652,99.3598,99.4523,17865.0
2020-10-29 11:00:00,107.51,107.51,107.18,107.21,51215.0,99.4893,99.4893,99.184,99.2117,51215.0
2020-10-29 11:10:00,107.19,107.5,107.13,107.48,28741.0,99.1932,99.4801,99.1377,99.4616,28741.0
2020-10-29 11:20:00,107.44,107.55,107.38,107.39,11539.0,99.4246,99.5264,99.369,99.3783,11539.0
2020-10-29 11:30:00,107.28,107.32,107.08,107.27,31884.0,99.2765,99.3135,99.0914,99.2672,31884.0
2020-10-29 11:40:00,107.27,107.27,107.0,107.06,17442.0,99.2672,99.2672,99.0174,99.0729,17442.0
2020-10-29 11:50:00,107.05,107.24,106.85,107.04,20615.0,99.0637,99.2395,98.8786,99.0544,20615.0
2020-10-29 12:00:00,107.08,107.13,106.88,107.0,21255.0,99.0914,99.1377,98.9063,99.0174,21255.0
2020-10-29 12:10:00,106.96,107.19,106.95,107.15,18905.0,98.9804,99.1932,98.9711,99.1562,18905.0
2020-10-29 12:20:00,107.16,107.22,107.04,107.16,23979.0,99.1655,99.221,99.0544,99.1655,23979.0
2020-10-29 12:30:00,107.18,107.38,107.12,107.37,16859.0,99.184,99.369,99.1284,99.3598,16859.0
2020-10-29 12:40:00,107.34,107.41,107.28,107.29,19563.0,99.332,99.3968,99.2765,99.2858,19563.0
2020-10-29 12:50:00,107.35,107.35,107.15,107.18,34383.0,99.3413,99.3413,99.1562,99.184,34383.0
2020-10-29 13:00:00,107.21,107.24,106.99,107.01,13338.0,99.2117,99.2395,99.0081,99.0266,13338.0
2020-10-29 13:10:00,107.03,107.08,106.92,106.96,6216.0,99.0451,99.0914,98.9434,98.9804,6216.0
2020-10-29 13:20:00,106.97,107.34,106.97,107.34,13480.0,98.9896,99.332,98.9896,99.332,13480.0
2020-10-29 13:30:00,107.33,107.51,107.33,107.51,58399.0,99.3228,99.4893,99.3228,99.4893,58399.0
2020-10-29 13:40:00,107.56,107.81,107.55,107.8,22462.0,99.5356,99.767,99.5264,99.7577,22462.0
2020-10-29 13:50:00,107.8,108.08,107.79,108.06,36969.0,99.7577,100.0168,99.7485,99.9983,36969.0
2020-10-29 14:00:00,108.05,108.4,108.04,108.34,59621.0,99.9891,100.3129,99.9798,100.2574,59621.0
2020-10-29 14:10:00,108.35,108.56,108.26,108.55,33262.0,100.2667,100.461,100.1834,100.4518,33262.0
2020-10-29 14:20:00,108.52,108.67,108.49,108.58,15680.0,100.424,100.5628,100.3962,100.4795,15680.0
2020-10-29 14:30:00,108.57,108.68,108.37,108.39,49140.0,100.4703,100.5721,100.2852,100.3037,49140.0
2020-10-29 14:40:00,108.41,108.5,108.17,108.18,28602.0,100.3222,100.4055,100.1001,100.1094,28602.0
2020-10-29 14:50:00,108.16,108.39,108.16,108.3,70422.0,100.0908,100.3037,100.0908,100.2204,70422.0
2020-10-29 15:00:00,108.34,108.44,108.26,108.27,45450.0,100.2574,100.35,100.1834,100.1926,45450.0
2020-10-29 15:10:00,108.28,108.28,107.88,108.11,48471.0,100.2019,100.2019,99.8317,100.0446,48471.0
2020-10-29 15:20:00,108.09,108.31,108.05,108.23,51101.0,100.0261,100.2297,99.9891,100.1556,51101.0
2020-10-29 15:30:00,108.22,108.27,108.08,108.18,31078.0,100.1464,100.1926,100.0168,100.1094,31078.0
2020-10-29 15:40:00,108.16,108.39,108.04,108.32,86463.0,100.0908,100.3037,99.9798,100.2389,86463.0
2020-10-29 15:50:00,108.33,108.47,107.84,107.87,235841.0,100.2482,100.3777,99.7947,99.8225,235841.0
2020-10-30 09:30:00,107.25,107.95,107.25,107.88,61327.0,99.2487,99.8965,99.2487,99.8317,61327.0
2020-10-30 09:40:00,107.66,107.69,107.27,107.28,50366.0,99.6281,99.6559,99.2672,99.2765,50366.0
2020-10-30 09:50:00,107.22,107.76,107.19,107.64,41114.0,99.221,99.7207,99.1932,99.6096,41114.0
2020-10-30 10:00:00,107.59,107.83,107.57,107.77,21628.0,99.5634,99.7855,99.5449,99.7299,21628.0
2020-10-30 10:10:00,107.65,107.66,107.32,107.38,18461.0,99.6189,99.6281,99.3135,99.369,18461.0
2020-10-30 10:20:00,107.33,107.34,106.71,106.77,22685.0,99.3228,99.332,98.749,98.8045,22685.0
2020-10-30 10:30:00,106.78,106.86,106.59,106.78,65343.0,98.8138,98.8878,98.638,98.8138,65343.0
2020-10-30 10:40:00,106.74,106.74,106.05,106.08,49972.0,98.7768,98.7768,98.1383,98.166,49972.0
2020-10-30 10:50:00,106.09,106.46,106.06,106.07,63319.0,98.1753,98.5177,98.1475,98.1568,63319.0
2020-10-30 11:00:00,106.0,106.65,106.0,106.24,37703.0,98.092,98.6935,98.092,98.3141,37703.0
2020-10-30 11:10:00,106.29,106.76,106.28,106.6,26189.0,98.3604,98.7953,98.3511,98.6472,26189.0
2020-10-30 11:20:00,106.56,106.81,106.47,106.53,39616.0,98.6102,98.8416,98.5269,98.5825,39616.0
2020-10-30 11:30:00,106.5,106.69,106.44,106.5,15089.0,98.5547,98.7305,98.4992,98.5547,15089.0
2020-10-30 11:40:00,106.49,106.77,106.31,106.77,24668.0,98.5454,98.8045,98.3789,98.8045,24668.0
2020-10-30 11:50:00,106.74,106.87,106.69,106.85,47707.0,98.7768,98.8971,98.7305,98.8786,47707.0
2020-10-30 12:00:00,106.83,107.16,106.79,107.03,43562.0,98.8601,99.1655,98.8231,99.0451,43562.0
2020-10-30 12:10:00,107.0,107.2,106.91,107.18,9075.0,99.0174,99.2025,98.9341,99.184,9075.0
2020-10-30 12:20:00,107.25,107.38,107.18,107.32,26267.0,99.2487,99.369,99.184,99.3135,26267.0
2020-10-30 12:30:00,107.3,107.31,106.97,107.01,17794.0,99.295,99.3043,98.9896,99.0266,17794.0
2020-10-30 12:40:00,107.0,107.09,106.9,107.07,4867.0,99.0174,99.1007,98.9248,99.0822,4867.0
2020-10-30 12:50:00,107.06,107.06,106.8,106.8,15886.0,99.0729,99.0729,98.8323,98.8323,15886.0
2020-10-30 13:00:00,106.8,106.96,106.7,106.7,16662.0,98.8323,98.9804,98.7398,98.7398,16662.0
2020-10-30 13:10:00,106.73,106.77,106.59,106.73,14713.0,98.7675,98.8045,98.638,98.7675,14713.0
2020-10-30 13:20:00,106.71,106.97,106.7,106.93,25938.0,98.749,98.9896,98.7398,98.9526,25938.0
2020-10-30 13:30:00,106.87,106.88,106.41,106.59,45495.0,98.8971,98.9063,98.4714,98.638,45495.0
2020-10-30 13:40:00,106.59,106.8,106.57,106.8,15575.0,98.638,98.8323,98.6195,98.8323,15575.0
2020-10-30 13:50:00,106.84,107.0,106.73,107.0,16244.0,98.8693,99.0174,98.7675,99.0174,16244.0
2020-10-30 14:00:00,106.97,107.39,106.9,107.37,15645.0,98.9896,99.3783,98.9248,99.3598,15645.0
2020-10-30 14:10:00,107.38,107.39,107.07,107.16,72277.0,99.369,99.3783,99.0822,99.1655,72277.0
2020-10-30 14:20:00,107.14,107.24,106.7,106.74,25270.0,99.1469,99.2395,98.7398,98.7768,25270.0
2020-10-30 14:30:00,106.67,106.8,106.49,106.7,101715.0,98.712,98.8323,98.5454,98.7398,101715.0
2020-10-30 14:40:00,106.7,106.75,106.37,106.72,51572.0,98.7398,98.786,98.4344,98.7583,51572.0
2020-10-30 14:50:00,106.73,106.94,106.67,106.74,28411.0,98.7675,98.9619,98.712,98.7768,28411.0
2020-10-30 15:00:00,106.73,106.83,106.59,106.63,47869.0,98.7675,98.8601,98.638,98.675,47869.0
2020-10-30 15:10:00,106.62,106.95,106.62,106.81,61144.0,98.6657,98.9711,98.6657,98.8416,61144.0
2020-10-30 15:20:00,106.79,106.95,106.73,106.75,56463.0,98.8231,98.9711,98.7675,98.786,56463.0
2020-10-30 15:30:00,106.75,106.83,106.46,106.6,70820.0,98.786,98.8601,98.5177,98.6472,70820.0
2020-10-30 15:40:00,106.71,107.14,106.6,106.83,87686.0,98.749,99.1469,98.6472,98.8601,87686.0
2020-10-30 15:50:00,106.86,107.61,106.83,107.6,177659.0,98.8878,99.5819,98.8601,99.5726,177659.0
2020-11-02 09:30:00,108.99,109.1,108.73,108.73,23642.0,100.8589,100.9607,100.6183,100.6183,23642.0
2020-11-02 09:40:00,108.58,108.91,108.28,108.88,122740.0,100.4795,100.7849,100.2019,100.7571,122740.0
2020-11-02 09:50:00,108.85,109.18,108.78,109.18,17039.0,100.7294,101.0348,100.6646,101.0348,17039.0
2020-11-02 10:00:00,109.25,109.59,109.25,109.46,69824.0,101.0995,101.4142,101.0995,101.2939,69824.0
2020-11-02 10:10:00,109.58,109.81,109.38,109.77,8389.0,101.4049,101.6178,101.2198,101.5807,8389.0
2020-11-02 10:20:00,109.73,109.8,109.6,109.7,39964.0,101.5437,101.6085,101.4234,101.516,39964.0
2020-11-02 10:30:00,109.62,109.62,109.3,109.3,26470.0,101.4419,101.4419,101.1458,101.1458,26470.0
2020-11-02 10:40:00,109.33,109.4,109.26,109.28,33048.0,101.1736,101.2383,101.1088,101.1273,33048.0
2020-11-02 10:50:00,109.33,109.34,109.13,109.29,28367.0,101.1736,101.1828,100.9885,101.1365,28367.0
2020-11-02 11:00:00,109.26,109.57,109.25,109.56,33934.0,101.1088,101.3957,101.0995,101.3864,33934.0
2020-11-02 11:10:00,109.57,109.59,109.38,109.41,12391.0,101.3957,101.4142,101.2198,101.2476,12391.0
2020-11-02 11:20:00,109.43,109.67,109.31,109.67,28747.0,101.2661,101.4882,101.1551,101.4882,28747.0
2020-11-02 11:30:00,109.69,109.7,109.6,109.61,10024.0,101.5067,101.516,101.4234,101.4327,10024.0
2020-11-02 11:40:00,109.63,109.93,109.63,109.83,19285.0,101.4512,101.7288,101.4512,101.6363,19285.0
2020-11-02 11:50:00,109.81,109.87,109.79,109.83,4838.0,101.6178,101.6733,101.5992,101.6363,4838.0
2020-11-02 12:00:00,109.77,109.9,109.7,109.87,8838.0,101.5807,101.701,101.516,101.6733,8838.0
2020-11-02 12:10:00,109.87,109.87,109.7,109.7,11158.0,101.6733,101.6733,101.516,101.516,11158.0
2020-11-02 12:20:00,109.73,109.86,109.67,109.86,18669.0,101.5437,101.664,101.4882,101.664,18669.0
2020-11-02 12:30:00,109.9,109.9,109.6,109.61,14263.0,101.701,101.701,101.4234,101.4327,14263.0
2020-11-02 12:40:00,109.59,109.59,109.27,109.31,31260.0,101.4142,101.4142,101.118,101.1551,31260.0
2020-11-02 12:50:00,109.27,109.43,109.27,109.42,9408.0,101.118,101.2661,101.118,101.2568,9408.0
2020-11-02 13:00:00,109.48,109.48,109.13,109.2,17960.0,101.3124,101.3124,100.9885,101.0533,17960.0
2020-11-02 13:10:00,109.23,109.23,108.93,108.97,15331.0,101.081,101.081,100.8034,100.8404,15331.0
2020-11-02 13:20:00,108.97,109.07,108.88,109.04,28980.0,100.8404,100.933,100.7571,100.9052,28980.0
2020-11-02 13:30:00,109.03,109.19,109.01,109.01,46673.0,100.8959,101.044,100.8774,100.8774,46673.0
2020-11-02 13:40:00,109.04,109.2,109.04,109.16,9079.0,100.9052,101.0533,100.9052,101.0162,9079.0
2020-11-02 13:50:00,109.15,109.15,108.87,108.91,11915.0,101.007,101.007,100.7479,100.7849,11915.0
2020-11-02 14:00:00,108.9,109.17,108.88,109.14,24561.0,100.7756,101.0255,100.7571,100.9977,24561.0
2020-11-02 14:10:00,109.15,109.23,109.08,109.13,51043.0,101.007,101.081,100.9422,100.9885,51043.0
2020-11-02 14:20:00,109.11,109.58,109.07,109.58,52857.0,100.97,101.4049,100.933,101.4049,52857.0
2020-11-02 14:30:00,109.63,109.74,109.51,109.7,66427.0,101.4512,101.553,101.3401,101.516,66427.0
2020-11-02 14:40:00,109.7,109.97,109.66,109.77,23399.0,101.516,101.7658,101.4789,101.5807,23399.0
2020-11-02 14:50:00,109.78,109.85,109.61,109.72,23159.0,101.59,101.6548,101.4327,101.5345,23159.0
2020-11-02 15:00:00,109.76,109.93,109.74,109.76,39475.0,101.5715,101.7288,101.553,101.5715,39475.0
2020-11-02 15:10:00,109.76,109.98,109.72,109.97,20901.0,101.5715,101.7751,101.5345,101.7658,20901.0
2020-11-02 15:20:00,109.96,110.03,109.86,109.86,47219.0,101.7566,101.8213,101.664,101.664,47219.0
2020-11-02 15:30:00,109.89,110.06,109.64,109.68,126495.0,101.6918,101.8491,101.4604,101.4974,126495.0
2020-11-02 15:40:00,109.67,109.77,109.48,109.68,174807.0,101.4882,101.5807,101.3124,101.4974,174807.0
2020-11-02 15:50:00,109.72,109.98,109.58,109.97,262250.0,101.5345,101.7751,101.4049,101.7658,262250.0
2020-11-03 09:30:00,111.38,111.63,111.28,111.5,40471.0,103.0706,103.302,102.9781,103.1817,40471.0
2020-11-03 09:40:00,111.46,111.85,111.44,111.79,90830.0,103.1447,103.5056,103.1261,103.45,90830.0
2020-11-03 09:50:00,111.79,112.04,111.75,111.96,79016.0,103.45,103.6814,103.413,103.6074,79016.0
2020-11-03 10:00:00,111.99,112.28,111.95,112.12,91857.0,103.6351,103.9035,103.5981,103.7554,91857.0
2020-11-03 10:10:00,112.03,112.5,111.98,112.5,89755.0,103.6721,104.1071,103.6259,104.1071,89755.0
2020-11-03 10:20:00,112.49,112.54,112.37,112.39,81546.0,104.0978,104.1441,103.9868,104.0053,81546.0
2020-11-03 10:30:00,112.38,112.38,112.16,112.32,58619.0,103.996,103.996,103.7924,103.9405,58619.0
2020-11-03 10:40:00,112.35,112.35,112.19,112.28,108731.0,103.9683,103.9683,103.8202,103.9035,108731.0
2020-11-03 10:50:00,112.32,112.45,112.27,112.43,74339.0,103.9405,104.0608,103.8942,104.0423,74339.0
2020-11-03 11:00:00,112.45,112.54,112.29,112.39,92155.0,104.0608,104.1441,103.9127,104.0053,92155.0
2020-11-03 11:10:00,112.39,112.56,112.37,112.5,24759.0,104.0053,104.1626,103.9868,104.1071,24759.0
2020-11-03 11:20:00,112.48,112.53,112.36,112.36,28516.0,104.0886,104.1348,103.9775,103.9775,28516.0
2020-11-03 11:30:00,112.38,112.54,112.36,112.54,17656.0,103.996,104.1441,103.9775,104.1441,17656.0
2020-11-03 11:40:00,112.53,112.53,112.38,112.42,18699.0,104.1348,104.1348,103.996,104.033,18699.0
2020-11-03 11:50:00,112.41,112.42,112.18,112.2,17751.0,104.0238,104.033,103.8109,103.8294,17751.0
2020-11-03 12:00:00,112.25,112.28,112.11,112.23,39402.0,103.8757,103.9035,103.7462,103.8572,39402.0
2020-11-03 12:10:00,112.23,112.26,112.17,112.18,130032.0,103.8572,103.885,103.8017,103.8109,130032.0
2020-11-03 12:20:00,112.19,112.25,112.11,112.19,14946.0,103.8202,103.8757,103.7462,103.8202,14946.0
2020-11-03 12:30:00,112.21,112.28,112.2,112.23,29733.0,103.8387,103.9035,103.8294,103.8572,29733.0
2020-11-03 12:40:00,112.22,112.22,112.1,112.12,14846.0,103.848,103.848,103.7369,103.7554,14846.0
2020-11-03 12:50:00,112.14,112.14,111.89,111.91,6942.0,103.7739,103.7739,103.5426,103.5611,6942.0
2020-11-03 13:00:00,111.97,112.04,111.93,112.02,12777.0,103.6166,103.6814,103.5796,103.6629,12777.0
2020-11-03 13:10:00,112.07,112.08,111.98,112.03,7610.0,103.7091,103.7184,103.6259,103.6721,7610.0
2020-11-03 13:20:00,112.0,112.1,111.98,112.02,18247.0,103.6444,103.7369,103.6259,103.6629,18247.0
2020-11-03 13:30:00,112.06,112.09,111.94,111.98,15991.0,103.6999,103.7277,103.5888,103.6259,15991.0
2020-11-03 13:40:00,111.93,111.98,111.82,111.82,14613.0,103.5796,103.6259,103.4778,103.4778,14613.0
2020-11-03 13:50:00,111.86,111.86,111.69,111.75,62309.0,103.5148,103.5148,103.3575,103.413,62309.0
2020-11-03 14:00:00,111.71,111.96,111.71,111.93,30640.0,103.376,103.6074,103.376,103.5796,30640.0
2020-11-03 14:10:00,111.99,112.12,111.94,111.99,52851.0,103.6351,103.7554,103.5888,103.6351,52851.0
2020-11-03 14:20:00,112.0,112.04,111.84,111.87,15176.0,103.6444,103.6814,103.4963,103.5241,15176.0
2020-11-03 14:30:00,111.93,112.22,111.91,112.15,18398.0,103.5796,103.848,103.5611,103.7832,18398.0
2020-11-03 14:40:00,112.16,112.32,112.16,112.32,15828.0,103.7924,103.9405,103.7924,103.9405,15828.0
2020-11-03 14:50:00,112.3,112.3,112.15,112.2,22808.0,103.922,103.922,103.7832,103.8294,22808.0
2020-11-03 15:00:00,112.19,112.22,111.9,111.92,24573.0,103.8202,103.848,103.5518,103.5703,24573.0
2020-11-03 15:10:00,111.92,112.05,111.91,112.03,31874.0,103.5703,103.6906,103.5611,103.6721,31874.0
2020-11-03 15:20:00,112.06,112.12,111.81,112.04,46499.0,103.6999,103.7554,103.4685,103.6814,46499.0
2020-11-03 15:30:00,112.09,112.4,112.06,112.39,56459.0,103.7277,104.0145,103.6999,104.0053,56459.0
2020-11-03 15:40:00,112.37,112.61,112.36,112.6,80020.0,103.9868,104.2089,103.9775,104.1996,80020.0
2020-11-03 15:50:00,112.58,112.82,112.17,112.18,120709.0,104.1811,104.4032,103.8017,103.8109,120709.0
2020-11-04 09:30:00,112.68,112.87,111.3,111.41,200584.0,104.2736,104.4495,102.9966,103.0984,200584.0
2020-11-04 09:40:00,111.44,112.23,111.42,112.09,359286.0,103.1261,103.8572,103.1076,103.7277,359286.0
2020-11-04 09:50:00,112.09,112.4,111.95,112.39,88920.0,103.7277,104.0145,103.5981,104.0053,88920.0
2020-11-04 10:00:00,112.44,113.03,112.34,112.99,166928.0,104.0515,104.5975,103.959,104.5605,166928.0
2020-11-04 10:10:00,112.99,113.48,112.89,113.33,77989.0,104.5605,105.014,104.468,104.8751,77989.0
2020-11-04 10:20:00,113.47,113.73,113.2,113.21,119187.0,105.0047,105.2453,104.7548,104.7641,119187.0
2020-11-04 10:30:00,113.25,113.35,112.75,112.79,32272.0,104.8011,104.8937,104.3384,104.3754,32272.0
2020-11-04 10:40:00,112.81,113.14,112.81,113.11,41398.0,104.3939,104.6993,104.3939,104.6716,41398.0
2020-11-04 10:50:00,113.12,113.41,113.08,113.38,36315.0,104.6808,104.9492,104.6438,104.9214,36315.0
2020-11-04 11:00:00,113.37,113.41,113.21,113.23,32314.0,104.9122,104.9492,104.7641,104.7826,32314.0
2020-11-04 11:10:00,113.18,113.25,113.02,113.23,92250.0,104.7363,104.8011,104.5883,104.7826,92250.0
2020-11-04 11:20:00,113.2,113.47,113.11,113.44,54043.0,104.7548,105.0047,104.6716,104.9769,54043.0
2020-11-04 11:30:00,113.41,113.64,113.41,113.57,37752.0,104.9492,105.162,104.9492,105.0972,37752.0
2020-11-04 11:40:00,113.57,113.61,113.39,113.4,108669.0,105.0972,105.1343,104.9307,104.9399,108669.0
2020-11-04 11:50:00,113.47,113.8,113.38,113.71,56298.0,105.0047,105.3101,104.9214,105.2268,56298.0
2020-11-04 12:00:00,113.65,113.83,113.64,113.74,32589.0,105.1713,105.3378,105.162,105.2546,32589.0
2020-11-04 12:10:00,113.74,113.89,113.7,113.85,15210.0,105.2546,105.3934,105.2175,105.3564,15210.0
2020-11-04 12:20:00,113.89,114.18,113.85,113.98,70488.0,105.3934,105.6617,105.3564,105.4767,70488.0
2020-11-04 12:30:00,113.94,114.01,113.91,113.95,41851.0,105.4396,105.5044,105.4119,105.4489,41851.0
2020-11-04 12:40:00,113.99,114.05,113.85,113.85,61000.0,105.4859,105.5414,105.3564,105.3564,61000.0
2020-11-04 12:50:00,113.85,113.86,113.68,113.71,37069.0,105.3564,105.3656,105.199,105.2268,37069.0
2020-11-04 13:00:00,113.66,113.72,113.57,113.64,51796.0,105.1805,105.236,105.0972,105.162,51796.0
2020-11-04 13:10:00,113.64,113.74,113.45,113.48,21393.0,105.162,105.2546,104.9862,105.014,21393.0
2020-11-04 13:20:00,113.47,113.53,113.41,113.49,42223.0,105.0047,105.0602,104.9492,105.0232,42223.0
2020-11-04 13:30:00,113.46,113.7,113.44,113.6,41844.0,104.9954,105.2175,104.9769,105.125,41844.0
2020-11-04 13:40:00,113.56,113.59,113.19,113.31,32554.0,105.088,105.1157,104.7456,104.8566,32554.0
2020-11-04 13:50:00,113.29,113.4,113.25,113.3,18743.0,104.8381,104.9399,104.8011,104.8474,18743.0
2020-11-04 14:00:00,113.31,113.46,113.18,113.27,22836.0,104.8566,104.9954,104.7363,104.8196,22836.0
2020-11-04 14:10:00,113.32,113.35,113.1,113.21,17060.0,104.8659,104.8937,104.6623,104.7641,17060.0
2020-11-04 14:20:00,113.24,113.34,113.15,113.2,15242.0,104.7919,104.8844,104.7086,104.7548,15242.0
2020-11-04 14:30:00,113.22,113.25,113.14,113.22,49561.0,104.7734,104.8011,104.6993,104.7734,49561.0
2020-11-04 14:40:00,113.13,113.13,112.92,112.98,28286.0,104.6901,104.6901,104.4957,104.5513,28286.0
2020-11-04 14:50:00,112.98,113.1,112.93,112.98,17473.0,104.5513,104.6623,104.505,104.5513,17473.0
2020-11-04 15:00:00,112.98,113.05,112.59,112.71,20206.0,104.5513,104.616,104.1904,104.3014,20206.0
2020-11-04 15:10:00,112.67,112.69,112.44,112.44,32681.0,104.2644,104.2829,104.0515,104.0515,32681.0
2020-11-04 15:20:00,112.46,112.54,112.37,112.38,95836.0,104.0701,104.1441,103.9868,103.996,95836.0
2020-11-04 15:30:00,112.39,112.6,112.32,112.43,45666.0,104.0053,104.1996,103.9405,104.0423,45666.0
2020-11-04 15:40:00,112.42,112.63,112.36,112.43,59060.0,104.033,104.2274,103.9775,104.0423,59060.0
2020-11-04 15:50:00,112.41,112.6,112.2,112.29,132512.0,104.0238,104.1996,103.8294,103.9127,132512.0
2020-11-05 09:30:00,113.61,114.13,113.51,113.92,52351.0,105.1343,105.6155,105.0417,105.4211,52351.0
2020-11-05 09:40:00,113.98,114.3,113.91,114.21,113555.0,105.4767,105.7728,105.4119,105.6895,113555.0
2020-11-05 09:50:00,114.16,114.31,113.97,113.99,73306.0,105.6432,105.782,105.4674,105.4859,73306.0
2020-11-05 10:00:00,113.98,114.3,113.96,114.25,72373.0,105.4767,105.7728,105.4581,105.7265,72373.0
2020-11-05 10:10:00,114.25,114.96,114.24,114.94,128356.0,105.7265,106.3835,105.7173,106.365,128356.0
2020-11-05 10:20:00,114.93,115.03,114.77,114.9,57520.0,106.3558,106.4483,106.2077,106.328,57520.0
2020-11-05 10:30:00,114.77,114.88,114.67,114.7,148262.0,106.2077,106.3095,106.1152,106.1429,148262.0
2020-11-05 10:40:00,114.68,114.96,114.67,114.89,34599.0,106.1244,106.3835,106.1152,106.3188,34599.0
2020-11-05 10:50:00,114.87,114.92,114.76,114.85,40635.0,106.3003,106.3465,106.1985,106.2817,40635.0
2020-11-05 11:00:00,114.87,114.91,114.65,114.74,65701.0,106.3003,106.3373,106.0967,106.18,65701.0
2020-11-05 11:10:00,114.74,114.87,114.55,114.86,48757.0,106.18,106.3003,106.0041,106.291,48757.0
2020-11-05 11:20:00,114.87,114.88,114.67,114.67,12866.0,106.3003,106.3095,106.1152,106.1152,12866.0
2020-11-05 11:30:00,114.67,114.74,114.52,114.55,11138.0,106.1152,106.18,105.9764,106.0041,11138.0
2020-11-05 11:40:00,114.56,114.72,114.56,114.72,24355.0,106.0134,106.1614,106.0134,106.1614,24355.0
2020-11-05 11:50:00,114.73,114.75,114.59,114.59,33516.0,106.1707,106.1892,106.0411,106.0411,33516.0
2020-11-05 12:00:00,114.61,114.69,114.52,114.64,117078.0,106.0597,106.1337,105.9764,106.0874,117078.0
2020-11-05 12:10:00,114.63,114.68,114.29,114.34,17712.0,106.0782,106.1244,105.7635,105.8098,17712.0
2020-11-05 12:20:00,114.37,114.37,114.14,114.2,41017.0,105.8376,105.8376,105.6247,105.6802,41017.0
2020-11-05 12:30:00,114.2,114.46,114.18,114.45,16656.0,105.6802,105.9208,105.6617,105.9116,16656.0
2020-11-05 12:40:00,114.44,114.6,114.41,114.59,65970.0,105.9023,106.0504,105.8746,106.0411,65970.0
2020-11-05 12:50:00,114.57,114.66,114.56,114.66,24855.0,106.0226,106.1059,106.0134,106.1059,24855.0
2020-11-05 13:00:00,114.72,114.93,114.69,114.86,26002.0,106.1614,106.3558,106.1337,106.291,26002.0
2020-11-05 13:10:00,114.89,114.9,114.8,114.83,11221.0,106.3188,106.328,106.2355,106.2632,11221.0
2020-11-05 13:20:00,114.83,114.83,114.76,114.78,6017.0,106.2632,106.2632,106.1985,106.217,6017.0
2020-11-05 13:30:00,114.81,114.91,114.8,114.91,6687.0,106.2447,106.3373,106.2355,106.3373,6687.0
2020-11-05 13:40:00,114.9,115.03,114.88,114.88,12025.0,106.328,106.4483,106.3095,106.3095,12025.0
2020-11-05 13:50:00,114.88,114.94,114.81,114.87,6529.0,106.3095,106.365,106.2447,106.3003,6529.0
2020-11-05 14:00:00,114.93,115.07,114.79,114.86,25816.0,106.3558,106.4853,106.2262,106.291,25816.0
2020-11-05 14:10:00,114.85,114.92,114.79,114.83,38388.0,106.2817,106.3465,106.2262,106.2632,38388.0
2020-11-05 14:20:00,114.79,114.9,114.77,114.86,19967.0,106.2262,106.328,106.2077,106.291,19967.0
2020-11-05 14:30:00,114.86,114.97,114.72,114.8,28347.0,106.291,106.3928,106.1614,106.2355,28347.0
2020-11-05 14:40:00,114.81,115.0,114.78,114.84,59942.0,106.2447,106.4206,106.217,106.2725,59942.0
2020-11-05 14:50:00,114.83,114.91,114.7,114.88,22538.0,106.2632,106.3373,106.1429,106.3095,22538.0
2020-11-05 15:00:00,114.87,114.9,114.74,114.75,18643.0,106.3003,106.328,106.18,106.1892,18643.0
2020-11-05 15:10:00,114.79,114.83,114.58,114.67,21915.0,106.2262,106.2632,106.0319,106.1152,21915.0
2020-11-05 15:20:00,114.64,114.78,114.64,114.72,20783.0,106.0874,106.217,106.0874,106.1614,20783.0
2020-11-05 15:30:00,114.75,114.78,114.35,114.35,88102.0,106.1892,106.217,105.819,105.819,88102.0
2020-11-05 15:40:00,114.39,114.46,114.28,114.45,32042.0,105.8561,105.9208,105.7543,105.9116,32042.0
2020-11-05 15:50:00,114.4,114.61,114.37,114.46,195361.0,105.8653,106.0597,105.8376,105.9208,195361.0
2020-11-06 09:30:00,114.38,114.6,114.2,114.32,41317.0,105.8468,106.0504,105.6802,105.7913,41317.0
2020-11-06 09:40:00,114.27,114.63,114.25,114.5,29751.0,105.745,106.0782,105.7265,105.9579,29751.0
2020-11-06 09:50:00,114.52,114.58,114.28,114.46,84685.0,105.9764,106.0319,105.7543,105.9208,84685.0
2020-11-06 10:00:00,114.49,114.77,114.44,114.71,36891.0,105.9486,106.2077,105.9023,106.1522,36891.0
2020-11-06 10:10:00,114.71,114.81,114.63,114.67,41419.0,106.1522,106.2447,106.0782,106.1152,41419.0
2020-11-06 10:20:00,114.64,114.82,114.6,114.69,10060.0,106.0874,106.254,106.0504,106.1337,10060.0
2020-11-06 10:30:00,114.66,114.69,114.48,114.51,27141.0,106.1059,106.1337,105.9394,105.9671,27141.0
2020-11-06 10:40:00,114.5,114.64,114.47,114.63,37704.0,105.9579,106.0874,105.9301,106.0782,37704.0
2020-11-06 10:50:00,114.63,114.81,114.08,114.17,16813.0,106.0782,106.2447,105.5692,105.6525,16813.0
2020-11-06 11:00:00,114.18,114.57,114.14,114.57,32383.0,105.6617,106.0226,105.6247,106.0226,32383.0
2020-11-06 11:10:00,114.55,114.56,114.17,114.32,20505.0,106.0041,106.0134,105.6525,105.7913,20505.0
2020-11-06 11:20:00,114.23,114.27,114.1,114.18,69746.0,105.708,105.745,105.5877,105.6617,69746.0
2020-11-06 11:30:00,114.18,114.29,114.14,114.29,30779.0,105.6617,105.7635,105.6247,105.7635,30779.0
2020-11-06 11:40:00,114.31,114.34,114.24,114.28,20399.0,105.782,105.8098,105.7173,105.7543,20399.0
2020-11-06 11:50:00,114.3,114.4,114.18,114.26,26974.0,105.7728,105.8653,105.6617,105.7358,26974.0
2020-11-06 12:00:00,114.23,114.29,114.13,114.13,25560.0,105.708,105.7635,105.6155,105.6155,25560.0
2020-11-06 12:10:00,114.15,114.21,114.0,114.05,52191.0,105.634,105.6895,105.4952,105.5414,52191.0
2020-11-06 12:20:00,114.13,114.13,113.97,114.03,21436.0,105.6155,105.6155,105.4674,105.5229,21436.0
2020-11-06 12:30:00,114.07,114.1,113.87,113.93,16205.0,105.5599,105.5877,105.3749,105.4304,16205.0
2020-11-06 12:40:00,113.95,114.08,113.94,114.03,13203.0,105.4489,105.5692,105.4396,105.5229,13203.0
2020-11-06 12:50:00,114.03,114.12,113.93,113.93,11545.0,105.5229,105.6062,105.4304,105.4304,11545.0
2020-11-06 13:00:00,113.97,114.0,113.93,113.98,11077.0,105.4674,105.4952,105.4304,105.4767,11077.0
2020-11-06 13:10:00,113.99,114.1,113.99,114.08,3033.0,105.4859,105.5877,105.4859,105.5692,3033.0
2020-11-06 13:20:00,114.11,114.13,114.03,114.11,13773.0,105.597,105.6155,105.5229,105.597,13773.0
2020-11-06 13:30:00,114.08,114.12,114.03,114.06,36605.0,105.5692,105.6062,105.5229,105.5507,36605.0
2020-11-06 13:40:00,114.09,114.14,114.04,114.1,43177.0,105.5784,105.6247,105.5322,105.5877,43177.0
2020-11-06 13:50:00,114.13,114.15,114.06,114.06,48105.0,105.6155,105.634,105.5507,105.5507,48105.0
2020-11-06 14:00:00,114.13,114.15,113.99,114.08,23885.0,105.6155,105.634,105.4859,105.5692,23885.0
2020-11-06 14:10:00,114.01,114.09,114.0,114.06,22247.0,105.5044,105.5784,105.4952,105.5507,22247.0
2020-11-06 14:20:00,114.04,114.12,114.03,114.1,10659.0,105.5322,105.6062,105.5229,105.5877,10659.0
2020-11-06 14:30:00,114.12,114.14,113.99,114.0,10253.0,105.6062,105.6247,105.4859,105.4952,10253.0
2020-11-06 14:40:00,114.01,114.01,113.87,113.91,10922.0,105.5044,105.5044,105.3749,105.4119,10922.0
2020-11-06 14:50:00,113.91,113.96,113.85,113.92,10600.0,105.4119,105.4581,105.3564,105.4211,10600.0
2020-11-06 15:00:00,113.91,113.91,113.72,113.78,25730.0,105.4119,105.4119,105.236,105.2916,25730.0
2020-11-06 15:10:00,113.74,113.84,113.74,113.77,46555.0,105.2546,105.3471,105.2546,105.2823,46555.0
2020-11-06 15:20:00,113.79,113.91,113.68,113.85,18065.0,105.3008,105.4119,105.199,105.3564,18065.0
2020-11-06 15:30:00,113.88,114.06,113.87,114.03,19944.0,105.3841,105.5507,105.3749,105.5229,19944.0
2020-11-06 15:40:00,114.04,114.39,114.0,114.39,55039.0,105.5322,105.8561,105.4952,105.8561,55039.0
2020-11-06 15:50:00,114.39,114.42,113.89,114.0,131987.0,105.8561,105.8838,105.3934,105.4952,131987.0
2020-11-09 09:30:00,121.13,122.46,120.0,121.74,385848.0,112.0932,113.324,111.0475,112.6577,385848.0
2020-11-09 09:40:00,121.84,121.94,121.32,121.32,145219.0,112.7503,112.8428,112.2691,112.2691,145219.0
2020-11-09 09:50:00,121.36,121.38,120.52,120.65,332517.0,112.3061,112.3246,111.5287,111.649,332517.0
2020-11-09 10:00:00,120.75,121.21,120.44,120.55,107118.0,111.7416,112.1673,111.4547,111.5565,107118.0
2020-11-09 10:10:00,120.52,120.69,120.23,120.68,96112.0,111.5287,111.6861,111.2604,111.6768,96112.0
2020-11-09 10:20:00,120.67,120.71,120.2,120.28,49133.0,111.6676,111.7046,111.2326,111.3066,49133.0
2020-11-09 10:30:00,120.11,120.31,119.75,119.75,21629.0,111.1493,111.3344,110.8162,110.8162,21629.0
2020-11-09 10:40:00,119.73,120.04,119.62,119.76,48068.0,110.7977,111.0846,110.6959,110.8254,48068.0
2020-11-09 10:50:00,119.76,119.97,119.6,119.95,28295.0,110.8254,111.0198,110.6774,111.0013,28295.0
2020-11-09 11:00:00,119.92,120.0,119.42,119.89,28017.0,110.9735,111.0475,110.5108,110.9457,28017.0
2020-11-09 11:10:00,119.87,119.91,119.35,119.4,19107.0,110.9272,110.9643,110.446,110.4923,19107.0
2020-11-09 11:20:00,119.57,119.83,119.52,119.82,32234.0,110.6496,110.8902,110.6033,110.881,32234.0
2020-11-09 11:30:00,119.92,119.95,119.79,119.9,74714.0,110.9735,111.0013,110.8532,110.955,74714.0
2020-11-09 11:40:00,119.82,119.96,119.73,119.81,62257.0,110.881,111.0105,110.7977,110.8717,62257.0
2020-11-09 11:50:00,119.7,119.91,119.54,119.84,34971.0,110.7699,110.9643,110.6219,110.8995,34971.0
2020-11-09 12:00:00,119.86,120.15,119.8,120.08,133933.0,110.918,111.1863,110.8625,111.1216,133933.0
2020-11-09 12:10:00,120.07,120.1,119.86,119.98,64002.0,111.1123,111.1401,110.918,111.029,64002.0
2020-11-09 12:20:00,119.97,120.51,119.97,120.46,311503.0,111.0198,111.5195,111.0198,111.4732,311503.0
2020-11-09 12:30:00,120.44,120.68,120.38,120.67,24860.0,111.4547,111.6768,111.3992,111.6676,24860.0
2020-11-09 12:40:00,120.7,120.74,120.58,120.58,14304.0,111.6953,111.7323,111.5843,111.5843,14304.0
2020-11-09 12:50:00,120.63,120.7,120.37,120.7,29896.0,111.6305,111.6953,111.3899,111.6953,29896.0
2020-11-09 13:00:00,120.7,120.9,120.68,120.89,22272.0,111.6953,111.8804,111.6768,111.8711,22272.0
2020-11-09 13:10:00,120.95,121.08,120.91,120.98,32456.0,111.9267,112.047,111.8896,111.9544,32456.0
2020-11-09 13:20:00,120.92,120.96,120.81,120.94,15239.0,111.8989,111.9359,111.7971,111.9174,15239.0
2020-11-09 13:30:00,120.95,121.05,120.78,120.79,32963.0,111.9267,112.0192,111.7693,111.7786,32963.0
2020-11-09 13:40:00,120.72,120.87,120.64,120.8,48526.0,111.7138,111.8526,111.6398,111.7879,48526.0
2020-11-09 13:50:00,120.81,120.91,120.64,120.79,78470.0,111.7971,111.8896,111.6398,111.7786,78470.0
2020-11-09 14:00:00,120.83,120.85,120.64,120.7,42685.0,111.8156,111.8341,111.6398,111.6953,42685.0
2020-11-09 14:10:00,120.65,120.72,120.52,120.57,35332.0,111.649,111.7138,111.5287,111.575,35332.0
2020-11-09 14:20:00,120.56,120.56,120.29,120.46,80302.0,111.5658,111.5658,111.3159,111.4732,80302.0
2020-11-09 14:30:00,120.46,120.51,120.22,120.46,87706.0,111.4732,111.5195,111.2511,111.4732,87706.0
2020-11-09 14:40:00,120.44,120.55,120.34,120.46,40891.0,111.4547,111.5565,111.3622,111.4732,40891.0
2020-11-09 14:50:00,120.46,120.47,120.27,120.42,52785.0,111.4732,111.4825,111.2974,111.4362,52785.0
2020-11-09 15:00:00,120.42,120.6,120.36,120.48,90207.0,111.4362,111.6028,111.3807,111.4917,90207.0
2020-11-09 15:10:00,120.51,120.7,120.39,120.41,208595.0,111.5195,111.6953,111.4084,111.4269,208595.0
2020-11-09 15:20:00,120.41,120.41,119.91,119.96,99961.0,111.4269,111.4269,110.9643,111.0105,99961.0
2020-11-09 15:30:00,119.96,120.29,119.95,120.23,139712.0,111.0105,111.3159,111.0013,111.2604,139712.0
2020-11-09 15:40:00,120.22,120.22,119.69,119.7,274034.0,111.2511,111.2511,110.7607,110.7699,274034.0
2020-11-09 15:50:00,119.6,119.65,118.74,118.86,386499.0,110.6774,110.7236,109.8815,109.9926,386499.0
2020-11-10 09:30:00,118.93,119.12,118.62,118.7,437382.0,110.0574,110.2332,109.7705,109.8445,437382.0
2020-11-10 09:40:00,118.7,118.93,118.42,118.91,202384.0,109.8445,110.0574,109.5854,110.0389,202384.0
2020-11-10 09:50:00,118.93,119.37,118.85,119.33,278495.0,110.0574,110.4645,109.9833,110.4275,278495.0
2020-11-10 10:00:00,119.26,119.57,119.15,119.48,186331.0,110.3627,110.6496,110.261,110.5663,186331.0
2020-11-10 10:10:00,119.49,119.63,119.28,119.45,55259.0,110.5756,110.7051,110.3813,110.5386,55259.0
2020-11-10 10:20:00,119.44,119.48,119.05,119.29,36745.0,110.5293,110.5663,110.1684,110.3905,36745.0
2020-11-10 10:30:00,119.31,119.31,118.63,118.66,32109.0,110.409,110.409,109.7797,109.8075,32109.0
2020-11-10 10:40:00,118.6,118.75,118.41,118.73,40375.0,109.752,109.8908,109.5762,109.8723,40375.0
2020-11-10 10:50:00,118.7,118.87,118.57,118.82,128717.0,109.8445,110.0018,109.7242,109.9556,128717.0
2020-11-10 11:00:00,118.8,119.22,118.78,119.07,136150.0,109.9371,110.3257,109.9186,110.1869,136150.0
2020-11-10 11:10:00,119.08,119.26,119.06,119.07,42054.0,110.1962,110.3627,110.1777,110.1869,42054.0
2020-11-10 11:20:00,119.02,119.32,118.87,119.25,45363.0,110.1406,110.4183,110.0018,110.3535,45363.0
2020-11-10 11:30:00,119.25,119.27,119.02,119.08,30193.0,110.3535,110.372,110.1406,110.1962,30193.0
2020-11-10 11:40:00,119.08,119.39,119.08,119.3,85523.0,110.1962,110.483,110.1962,110.3998,85523.0
2020-11-10 11:50:00,119.28,119.45,119.23,119.38,19496.0,110.3813,110.5386,110.335,110.4738,19496.0
2020-11-10 12:00:00,119.34,119.63,119.34,119.58,26220.0,110.4368,110.7051,110.4368,110.6589,26220.0
2020-11-10 12:10:00,119.58,119.71,119.52,119.68,26394.0,110.6589,110.7792,110.6033,110.7514,26394.0
2020-11-10 12:20:00,119.68,119.73,119.57,119.57,21461.0,110.7514,110.7977,110.6496,110.6496,21461.0
2020-11-10 12:30:00,119.59,119.64,119.4,119.43,45310.0,110.6681,110.7144,110.4923,110.5201,45310.0
2020-11-10 12:40:00,119.39,119.64,119.39,119.6,38568.0,110.483,110.7144,110.483,110.6774,38568.0
2020-11-10 12:50:00,119.59,119.61,119.47,119.51,24130.0,110.6681,110.6866,110.5571,110.5941,24130.0
2020-11-10 13:00:00,119.52,119.58,119.45,119.52,37663.0,110.6033,110.6589,110.5386,110.6033,37663.0
2020-11-10 13:10:00,119.52,119.56,119.32,119.34,25035.0,110.6033,110.6404,110.4183,110.4368,25035.0
2020-11-10 13:20:00,119.38,119.38,119.06,119.07,29232.0,110.4738,110.4738,110.1777,110.1869,29232.0
2020-11-10 13:30:00,119.05,119.23,118.93,119.22,27845.0,110.1684,110.335,110.0574,110.3257,27845.0
2020-11-10 13:40:00,119.2,119.3,119.16,119.27,56590.0,110.3072,110.3998,110.2702,110.372,56590.0
2020-11-10 13:50:00,119.27,119.52,119.26,119.5,96122.0,110.372,110.6033,110.3627,110.5848,96122.0
2020-11-10 14:00:00,119.53,119.57,119.42,119.57,23050.0,110.6126,110.6496,110.5108,110.6496,23050.0
2020-11-10 14:10:00,119.56,119.56,119.24,119.42,69056.0,110.6404,110.6404,110.3442,110.5108,69056.0
2020-11-10 14:20:00,119.41,119.65,119.26,119.37,63044.0,110.5016,110.7236,110.3627,110.4645,63044.0
2020-11-10 14:30:00,119.34,119.59,119.33,119.54,22355.0,110.4368,110.6681,110.4275,110.6219,22355.0
2020-11-10 14:40:00,119.52,119.7,119.32,119.46,26354.0,110.6033,110.7699,110.4183,110.5478,26354.0
2020-11-10 14:50:00,119.47,119.65,119.42,119.59,78328.0,110.5571,110.7236,110.5108,110.6681,78328.0
2020-11-10 15:00:00,119.57,119.67,119.41,119.47,32054.0,110.6496,110.7422,110.5016,110.5571,32054.0
2020-11-10 15:10:00,119.48,119.7,119.34,119.65,54495.0,110.5663,110.7699,110.4368,110.7236,54495.0
2020-11-10 15:20:00,119.65,119.8,119.58,119.71,88148.0,110.7236,110.8625,110.6589,110.7792,88148.0
2020-11-10 15:30:00,119.71,119.73,119.36,119.37,172786.0,110.7792,110.7977,110.4553,110.4645,172786.0
2020-11-10 15:40:00,119.38,119.68,119.38,119.59,91790.0,110.4738,110.7514,110.4738,110.6681,91790.0
2020-11-10 15:50:00,119.61,119.71,119.41,119.52,219685.0,110.6866,110.7792,110.5016,110.6033,219685.0
2020-11-11 09:30:00,120.33,120.36,119.67,119.68,121877.0,111.3529,111.3807,110.7422,110.7514,121877.0
2020-11-11 09:40:00,119.66,119.71,119.39,119.47,160326.0,110.7329,110.7792,110.483,110.5571,160326.0
2020-11-11 09:50:00,119.45,119.54,119.01,119.04,95591.0,110.5386,110.6219,110.1314,110.1592,95591.0
2020-11-11 10:00:00,119.02,119.13,118.92,119.0,110457.0,110.1406,110.2424,110.0481,110.1221,110457.0
2020-11-11 10:10:00,118.99,119.21,118.95,119.0,52179.0,110.1129,110.3165,110.0759,110.1221,52179.0
2020-11-11 10:20:00,118.99,119.15,118.95,119.12,35021.0,110.1129,110.261,110.0759,110.2332,35021.0
2020-11-11 10:30:00,119.15,119.31,119.14,119.29,53404.0,110.261,110.409,110.2517,110.3905,53404.0
2020-11-11 10:40:00,119.33,119.34,119.22,119.31,49077.0,110.4275,110.4368,110.3257,110.409,49077.0
2020-11-11 10:50:00,119.3,119.38,119.16,119.28,70350.0,110.3998,110.4738,110.2702,110.3813,70350.0
2020-11-11 11:00:00,119.26,119.37,119.24,119.34,42088.0,110.3627,110.4645,110.3442,110.4368,42088.0
2020-11-11 11:10:00,119.32,119.45,119.29,119.44,34823.0,110.4183,110.5386,110.3905,110.5293,34823.0
2020-11-11 11:20:00,119.46,119.54,119.37,119.54,31660.0,110.5478,110.6219,110.4645,110.6219,31660.0
2020-11-11 11:30:00,119.55,119.61,119.51,119.54,125099.0,110.6311,110.6866,110.5941,110.6219,125099.0
2020-11-11 11:40:00,119.48,119.64,119.46,119.57,521184.0,110.5663,110.7144,110.5478,110.6496,521184.0
2020-11-11 11:50:00,119.56,119.58,119.48,119.5,18326.0,110.6404,110.6589,110.5663,110.5848,18326.0
2020-11-11 12:00:00,119.5,119.6,119.4,119.56,36023.0,110.5848,110.6774,110.4923,110.6404,36023.0
2020-11-11 12:10:00,119.53,119.53,119.42,119.45,31620.0,110.6126,110.6126,110.5108,110.5386,31620.0
2020-11-11 12:20:00,119.47,119.47,119.37,119.41,15084.0,110.5571,110.5571,110.4645,110.5016,15084.0
2020-11-11 12:30:00,119.41,119.45,119.4,119.42,35869.0,110.5016,110.5386,110.4923,110.5108,35869.0
2020-11-11 12:40:00,119.41,119.55,119.4,119.5,30565.0,110.5016,110.6311,110.4923,110.5848,30565.0
2020-11-11 12:50:00,119.52,119.6,119.51,119.55,37920.0,110.6033,110.6774,110.5941,110.6311,37920.0
2020-11-11 13:00:00,119.56,119.57,119.49,119.51,20746.0,110.6404,110.6496,110.5756,110.5941,20746.0
2020-11-11 13:10:00,119.5,119.56,119.43,119.55,18037.0,110.5848,110.6404,110.5201,110.6311,18037.0
2020-11-11 13:20:00,119.6,119.72,119.45,119.54,167453.0,110.6774,110.7884,110.5386,110.6219,167453.0
2020-11-11 13:30:00,119.55,119.61,119.49,119.6,45490.0,110.6311,110.6866,110.5756,110.6774,45490.0
2020-11-11 13:40:00,119.59,119.62,119.51,119.53,59593.0,110.6681,110.6959,110.5941,110.6126,59593.0
2020-11-11 13:50:00,119.52,119.56,119.38,119.38,34153.0,110.6033,110.6404,110.4738,110.4738,34153.0
2020-11-11 14:00:00,119.4,119.52,119.4,119.46,27297.0,110.4923,110.6033,110.4923,110.5478,27297.0
2020-11-11 14:10:00,119.46,119.49,119.33,119.35,15665.0,110.5478,110.5756,110.4275,110.446,15665.0
2020-11-11 14:20:00,119.34,119.41,119.1,119.12,26067.0,110.4368,110.5016,110.2147,110.2332,26067.0
2020-11-11 14:30:00,119.14,119.24,119.1,119.14,49601.0,110.2517,110.3442,110.2147,110.2517,49601.0
2020-11-11 14:40:00,119.12,119.12,118.77,118.8,28045.0,110.2332,110.2332,109.9093,109.9371,28045.0
2020-11-11 14:50:00,118.81,119.04,118.76,119.04,19394.0,109.9463,110.1592,109.9,110.1592,19394.0
2020-11-11 15:00:00,118.99,119.04,118.88,118.99,23266.0,110.1129,110.1592,110.0111,110.1129,23266.0
2020-11-11 15:10:00,119.02,119.08,118.98,119.06,38853.0,110.1406,110.1962,110.1036,110.1777,38853.0
2020-11-11 15:20:00,119.06,119.06,118.76,118.76,48894.0,110.1777,110.1777,109.9,109.9,48894.0
2020-11-11 15:30:00,118.76,118.96,118.73,118.93,24823.0,109.9,110.0851,109.8723,110.0574,24823.0
2020-11-11 15:40:00,118.93,119.17,118.92,119.17,117684.0,110.0574,110.2795,110.0481,110.2795,117684.0
2020-11-11 15:50:00,119.2,119.35,119.19,119.32,207515.0,110.3072,110.446,110.298,110.4183,207515.0
2020-11-12 09:30:00,118.56,118.86,118.13,118.24,182001.0,109.715,109.9926,109.317,109.4188,182001.0
2020-11-12 09:40:00,118.3,118.31,118.12,118.15,42212.0,109.4744,109.4836,109.3078,109.3356,42212.0
2020-11-12 09:50:00,118.11,118.25,118.02,118.2,73448.0,109.2985,109.4281,109.2153,109.3818,73448.0
2020-11-12 10:00:00,118.18,118.48,118.15,118.48,38575.0,109.3633,109.6409,109.3356,109.6409,38575.0
2020-11-12 10:10:00,118.49,118.68,118.47,118.68,40580.0,109.6502,109.826,109.6317,109.826,40580.0
2020-11-12 10:20:00,118.68,118.69,118.31,118.35,15417.0,109.826,109.8353,109.4836,109.5206,15417.0
2020-11-12 10:30:00,118.37,118.58,118.36,118.52,12907.0,109.5391,109.7335,109.5299,109.678,12907.0
2020-11-12 10:40:00,118.58,118.68,118.53,118.54,24863.0,109.7335,109.826,109.6872,109.6965,24863.0
2020-11-12 10:50:00,118.53,118.73,118.49,118.73,182059.0,109.6872,109.8723,109.6502,109.8723,182059.0
2020-11-12 11:00:00,118.7,118.8,118.45,118.75,26583.0,109.8445,109.9371,109.6132,109.8908,26583.0
2020-11-12 11:10:00,118.77,118.77,118.62,118.67,28972.0,109.9093,109.9093,109.7705,109.8168,28972.0
2020-11-12 11:20:00,118.67,118.71,118.56,118.58,40422.0,109.8168,109.8538,109.715,109.7335,40422.0
2020-11-12 11:30:00,118.56,118.62,118.47,118.47,29662.0,109.715,109.7705,109.6317,109.6317,29662.0
2020-11-12 11:40:00,118.44,118.56,118.4,118.48,27751.0,109.6039,109.715,109.5669,109.6409,27751.0
2020-11-12 11:50:00,118.46,118.57,118.44,118.47,15295.0,109.6224,109.7242,109.6039,109.6317,15295.0
2020-11-12 12:00:00,118.47,118.47,118.38,118.41,11334.0,109.6317,109.6317,109.5484,109.5762,11334.0
2020-11-12 12:10:00,118.43,118.48,118.36,118.4,66431.0,109.5947,109.6409,109.5299,109.5669,66431.0
2020-11-12 12:20:00,118.41,118.49,118.08,118.08,14474.0,109.5762,109.6502,109.2708,109.2708,14474.0
2020-11-12 12:30:00,118.11,118.14,117.94,117.95,37243.0,109.2985,109.3263,109.1412,109.1505,37243.0
2020-11-12 12:40:00,117.92,117.94,117.5,117.5,108973.0,109.1227,109.1412,108.734,108.734,108973.0
2020-11-12 12:50:00,117.54,117.63,117.37,117.58,196916.0,108.7711,108.8543,108.6137,108.8081,196916.0
2020-11-12 13:00:00,117.58,117.63,117.38,117.45,30993.0,108.8081,108.8543,108.623,108.6878,30993.0
2020-11-12 13:10:00,117.45,117.46,117.04,117.15,40900.0,108.6878,108.697,108.3084,108.4102,40900.0
2020-11-12 13:20:00,117.18,117.38,117.05,117.17,48615.0,108.4379,108.623,108.3176,108.4287,48615.0
2020-11-12 13:30:00,117.14,117.5,117.08,117.43,28165.0,108.4009,108.734,108.3454,108.6693,28165.0
2020-11-12 13:40:00,117.37,117.44,117.27,117.33,23747.0,108.6137,108.6785,108.5212,108.5767,23747.0
2020-11-12 13:50:00,117.32,117.55,117.31,117.53,70998.0,108.5675,108.7803,108.5582,108.7618,70998.0
2020-11-12 14:00:00,117.53,117.66,117.35,117.35,22525.0,108.7618,108.8821,108.5952,108.5952,22525.0
2020-11-12 14:10:00,117.37,117.41,117.14,117.14,10199.0,108.6137,108.6508,108.4009,108.4009,10199.0
2020-11-12 14:20:00,117.16,117.27,117.12,117.16,34642.0,108.4194,108.5212,108.3824,108.4194,34642.0
2020-11-12 14:30:00,117.16,117.42,117.09,117.1,28484.0,108.4194,108.66,108.3546,108.3639,28484.0
2020-11-12 14:40:00,117.1,117.1,116.87,116.9,35829.0,108.3639,108.3639,108.151,108.1788,35829.0
2020-11-12 14:50:00,116.92,116.97,116.77,116.81,56532.0,108.1973,108.2436,108.0585,108.0955,56532.0
2020-11-12 15:00:00,116.81,116.84,116.5,116.57,35802.0,108.0955,108.1233,107.8087,107.8734,35802.0
2020-11-12 15:10:00,116.59,116.98,116.58,116.96,19598.0,107.8919,108.2528,107.8827,108.2343,19598.0
2020-11-12 15:20:00,116.95,117.02,116.82,116.84,18318.0,108.2251,108.2899,108.1048,108.1233,18318.0
2020-11-12 15:30:00,116.85,116.96,116.68,116.96,37424.0,108.1325,108.2343,107.9752,108.2343,37424.0
2020-11-12 15:40:00,116.97,117.03,116.74,116.92,52074.0,108.2436,108.2991,108.0307,108.1973,52074.0
2020-11-12 15:50:00,116.98,117.46,116.98,117.43,108600.0,108.2528,108.697,108.2528,108.6693,108600.0
2020-11-13 09:30:00,118.33,118.92,118.2,118.86,76021.0,109.5021,110.0481,109.3818,109.9926,76021.0
2020-11-13 09:40:00,118.88,119.13,118.78,119.13,893951.0,110.0111,110.2424,109.9186,110.2424,893951.0
2020-11-13 09:50:00,119.17,119.26,119.0,119.26,877843.0,110.2795,110.3627,110.1221,110.3627,877843.0
2020-11-13 10:00:00,119.29,119.39,119.2,119.39,18803.0,110.3905,110.483,110.3072,110.483,18803.0
2020-11-13 10:10:00,119.37,119.45,119.08,119.09,925649.0,110.4645,110.5386,110.1962,110.2054,925649.0
2020-11-13 10:20:00,119.1,119.35,119.07,119.34,13080.0,110.2147,110.446,110.1869,110.4368,13080.0
2020-11-13 10:30:00,119.37,119.41,119.12,119.14,19200.0,110.4645,110.5016,110.2332,110.2517,19200.0
2020-11-13 10:40:00,119.14,119.31,119.14,119.23,10543.0,110.2517,110.409,110.2517,110.335,10543.0
2020-11-13 10:50:00,119.25,119.27,118.99,119.04,26923.0,110.3535,110.372,110.1129,110.1592,26923.0
2020-11-13 11:00:00,119.05,119.21,119.05,119.18,17418.0,110.1684,110.3165,110.1684,110.2887,17418.0
2020-11-13 11:10:00,119.2,119.26,119.13,119.21,13375.0,110.3072,110.3627,110.2424,110.3165,13375.0
2020-11-13 11:20:00,119.24,119.28,119.06,119.22,28236.0,110.3442,110.3813,110.1777,110.3257,28236.0
2020-11-13 11:30:00,119.25,119.27,119.17,119.23,150386.0,110.3535,110.372,110.2795,110.335,150386.0
2020-11-13 11:40:00,119.25,119.39,119.25,119.37,8819.0,110.3535,110.483,110.3535,110.4645,8819.0
2020-11-13 11:50:00,119.38,119.42,119.32,119.41,26506.0,110.4738,110.5108,110.4183,110.5016,26506.0
2020-11-13 12:00:00,119.41,119.48,119.4,119.44,30095.0,110.5016,110.5663,110.4923,110.5293,30095.0
2020-11-13 12:10:00,119.43,119.45,119.34,119.35,28973.0,110.5201,110.5386,110.4368,110.446,28973.0
2020-11-13 12:20:00,119.36,119.36,119.28,119.31,5955.0,110.4553,110.4553,110.3813,110.409,5955.0
2020-11-13 12:30:00,119.33,119.42,119.32,119.41,15744.0,110.4275,110.5108,110.4183,110.5016,15744.0
2020-11-13 12:40:00,119.42,119.44,119.36,119.39,4750.0,110.5108,110.5293,110.4553,110.483,4750.0
2020-11-13 12:50:00,119.41,119.5,119.41,119.5,10296.0,110.5016,110.5848,110.5016,110.5848,10296.0
2020-11-13 13:00:00,119.53,119.59,119.44,119.56,12649.0,110.6126,110.6681,110.5293,110.6404,12649.0
2020-11-13 13:10:00,119.6,119.62,119.46,119.62,17792.0,110.6774,110.6959,110.5478,110.6959,17792.0
2020-11-13 13:20:00,119.59,119.72,119.53,119.65,29572.0,110.6681,110.7884,110.6126,110.7236,29572.0
2020-11-13 13:30:00,119.66,119.7,119.52,119.67,12967.0,110.7329,110.7699,110.6033,110.7422,12967.0
2020-11-13 13:40:00,119.68,119.78,119.64,119.67,33456.0,110.7514,110.844,110.7144,110.7422,33456.0
2020-11-13 13:50:00,119.68,119.71,119.61,119.61,21595.0,110.7514,110.7792,110.6866,110.6866,21595.0
2020-11-13 14:00:00,119.65,119.77,119.64,119.74,17687.0,110.7236,110.8347,110.7144,110.8069,17687.0
2020-11-13 14:10:00,119.74,119.8,119.63,119.8,14039.0,110.8069,110.8625,110.7051,110.8625,14039.0
2020-11-13 14:20:00,119.88,119.99,119.83,119.87,12018.0,110.9365,111.0383,110.8902,110.9272,12018.0
2020-11-13 14:30:00,119.89,119.96,119.83,119.95,13715.0,110.9457,111.0105,110.8902,111.0013,13715.0
2020-11-13 14:40:00,119.91,119.95,119.77,119.77,31428.0,110.9643,111.0013,110.8347,110.8347,31428.0
2020-11-13 14:50:00,119.78,120.04,119.78,120.03,14888.0,110.844,111.0846,110.844,111.0753,14888.0
2020-11-13 15:00:00,120.01,120.03,119.91,119.94,12079.0,111.0568,111.0753,110.9643,110.992,12079.0
2020-11-13 15:10:00,119.94,119.98,119.79,119.88,23219.0,110.992,111.029,110.8532,110.9365,23219.0
2020-11-13 15:20:00,119.87,119.96,119.83,119.95,9316.0,110.9272,111.0105,110.8902,111.0013,9316.0
2020-11-13 15:30:00,119.94,120.23,119.92,120.19,52086.0,110.992,111.2604,110.9735,111.2234,52086.0
2020-11-13 15:40:00,120.19,120.35,120.18,120.22,63065.0,111.2234,111.3714,111.2141,111.2511,63065.0
2020-11-13 15:50:00,120.25,120.27,119.98,120.08,148083.0,111.2789,111.2974,111.029,111.1216,148083.0
2020-11-16 09:30:00,122.33,122.4,121.79,121.79,367518.0,113.2037,113.2685,112.704,112.704,367518.0
2020-11-16 09:40:00,121.76,121.76,121.35,121.58,63512.0,112.6762,112.6762,112.2968,112.5097,63512.0
2020-11-16 09:50:00,121.54,121.64,121.13,121.43,91266.0,112.4726,112.5652,112.0932,112.3709,91266.0
2020-11-16 10:00:00,121.45,121.6,121.36,121.55,56112.0,112.3894,112.5282,112.3061,112.4819,56112.0
2020-11-16 10:10:00,121.55,121.75,121.49,121.75,38580.0,112.4819,112.667,112.4264,112.667,38580.0
2020-11-16 10:20:00,121.75,121.98,121.74,121.98,68173.0,112.667,112.8798,112.6577,112.8798,68173.0
2020-11-16 10:30:00,121.99,122.14,121.87,122.14,67521.0,112.8891,113.0279,112.778,113.0279,67521.0
2020-11-16 10:40:00,122.13,122.3,122.13,122.17,33871.0,113.0186,113.1759,113.0186,113.0556,33871.0
2020-11-16 10:50:00,122.17,122.29,122.11,122.23,63877.0,113.0556,113.1667,113.0001,113.1112,63877.0
2020-11-16 11:00:00,122.25,122.33,122.14,122.18,133764.0,113.1297,113.2037,113.0279,113.0649,133764.0
2020-11-16 11:10:00,122.18,122.34,122.17,122.34,54352.0,113.0649,113.213,113.0556,113.213,54352.0
2020-11-16 11:20:00,122.35,122.41,122.28,122.37,26973.0,113.2222,113.2777,113.1574,113.2407,26973.0
2020-11-16 11:30:00,122.34,122.36,122.26,122.36,34947.0,113.213,113.2315,113.1389,113.2315,34947.0
2020-11-16 11:40:00,122.36,122.42,122.36,122.37,34254.0,113.2315,113.287,113.2315,113.2407,34254.0
2020-11-16 11:50:00,122.39,122.4,122.29,122.32,238446.0,113.2592,113.2685,113.1667,113.1945,238446.0
2020-11-16 12:00:00,122.32,122.37,122.3,122.34,69514.0,113.1945,113.2407,113.1759,113.213,69514.0
2020-11-16 12:10:00,122.34,122.34,122.2,122.25,81501.0,113.213,113.213,113.0834,113.1297,81501.0
2020-11-16 12:20:00,122.24,122.25,122.11,122.17,26078.0,113.1204,113.1297,113.0001,113.0556,26078.0
2020-11-16 12:30:00,122.14,122.2,122.11,122.19,22641.0,113.0279,113.0834,113.0001,113.0742,22641.0
2020-11-16 12:40:00,122.21,122.26,122.14,122.2,44205.0,113.0927,113.1389,113.0279,113.0834,44205.0
2020-11-16 12:50:00,122.2,122.25,122.09,122.19,31760.0,113.0834,113.1297,112.9816,113.0742,31760.0
2020-11-16 13:00:00,122.16,122.16,122.07,122.09,55153.0,113.0464,113.0464,112.9631,112.9816,55153.0
2020-11-16 13:10:00,122.08,122.1,122.03,122.07,43777.0,112.9724,112.9909,112.9261,112.9631,43777.0
2020-11-16 13:20:00,122.06,122.07,121.73,121.73,28971.0,112.9539,112.9631,112.6485,112.6485,28971.0
2020-11-16 13:30:00,121.75,121.94,121.72,121.84,49631.0,112.667,112.8428,112.6392,112.7503,49631.0
2020-11-16 13:40:00,121.83,121.84,121.6,121.66,40125.0,112.741,112.7503,112.5282,112.5837,40125.0
2020-11-16 13:50:00,121.68,121.87,121.68,121.8,14959.0,112.6022,112.778,112.6022,112.7133,14959.0
2020-11-16 14:00:00,121.77,121.93,121.67,121.91,21229.0,112.6855,112.8336,112.5929,112.815,21229.0
2020-11-16 14:10:00,121.9,121.93,121.86,121.89,35182.0,112.8058,112.8336,112.7688,112.7965,35182.0
2020-11-16 14:20:00,121.91,122.02,121.88,122.01,23001.0,112.815,112.9168,112.7873,112.9076,23001.0
2020-11-16 14:30:00,122.04,122.11,121.98,122.07,29132.0,112.9353,113.0001,112.8798,112.9631,29132.0
2020-11-16 14:40:00,122.06,122.21,122.06,122.06,25254.0,112.9539,113.0927,112.9539,112.9539,25254.0
2020-11-16 14:50:00,122.08,122.26,122.08,122.21,64598.0,112.9724,113.1389,112.9724,113.0927,64598.0
2020-11-16 15:00:00,122.22,122.22,121.94,122.08,49346.0,113.1019,113.1019,112.8428,112.9724,49346.0
2020-11-16 15:10:00,122.06,122.18,121.99,122.1,66130.0,112.9539,113.0649,112.8891,112.9909,66130.0
2020-11-16 15:20:00,122.1,122.26,122.03,122.12,55692.0,112.9909,113.1389,112.9261,113.0094,55692.0
2020-11-16 15:30:00,122.13,122.26,122.1,122.16,62260.0,113.0186,113.1389,112.9909,113.0464,62260.0
2020-11-16 15:40:00,122.17,122.4,122.17,122.34,80372.0,113.0556,113.2685,113.0556,113.213,80372.0
2020-11-16 15:50:00,122.34,122.61,122.24,122.61,241605.0,113.213,113.4628,113.1204,113.4628,241605.0
2020-11-17 09:30:00,121.75,121.75,120.96,121.2,63450.0,112.667,112.667,111.9359,112.158,63450.0
2020-11-17 09:40:00,121.22,121.3,120.98,121.25,77638.0,112.1765,112.2506,111.9544,112.2043,77638.0
2020-11-17 09:50:00,121.25,121.27,120.7,120.7,44110.0,112.2043,112.2228,111.6953,111.6953,44110.0
2020-11-17 10:00:00,120.7,120.94,120.65,120.83,23066.0,111.6953,111.9174,111.649,111.8156,23066.0
2020-11-17 10:10:00,120.86,121.14,120.86,121.1,37085.0,111.8434,112.1025,111.8434,112.0655,37085.0
2020-11-17 10:20:00,121.13,121.26,121.11,121.16,54318.0,112.0932,112.2135,112.0747,112.121,54318.0
2020-11-17 10:30:00,121.18,121.37,121.12,121.31,23324.0,112.1395,112.3153,112.084,112.2598,23324.0
2020-11-17 10:40:00,121.33,121.41,121.27,121.37,42224.0,112.2783,112.3523,112.2228,112.3153,42224.0
2020-11-17 10:50:00,121.37,121.6,121.35,121.56,33748.0,112.3153,112.5282,112.2968,112.4912,33748.0
2020-11-17 11:00:00,121.56,121.71,121.48,121.7,24717.0,112.4912,112.63,112.4171,112.6207,24717.0
2020-11-17 11:10:00,121.66,121.87,121.63,121.87,23069.0,112.5837,112.778,112.5559,112.778,23069.0
2020-11-17 11:20:00,121.87,122.02,121.82,122.0,21051.0,112.778,112.9168,112.7318,112.8983,21051.0
2020-11-17 11:30:00,122.04,122.16,122.02,122.14,31576.0,112.9353,113.0464,112.9168,113.0279,31576.0
2020-11-17 11:40:00,122.15,122.16,122.03,122.08,22021.0,113.0371,113.0464,112.9261,112.9724,22021.0
2020-11-17 11:50:00,122.05,122.06,121.92,121.97,14568.0,112.9446,112.9539,112.8243,112.8706,14568.0
2020-11-17 12:00:00,122.0,122.02,121.92,121.95,25946.0,112.8983,112.9168,112.8243,112.8521,25946.0
2020-11-17 12:10:00,121.94,122.3,121.93,122.21,14525.0,112.8428,113.1759,112.8336,113.0927,14525.0
2020-11-17 12:20:00,122.21,122.3,122.15,122.3,10580.0,113.0927,113.1759,113.0371,113.1759,10580.0
2020-11-17 12:30:00,122.3,122.39,122.2,122.33,24437.0,113.1759,113.2592,113.0834,113.2037,24437.0
2020-11-17 12:40:00,122.35,122.36,122.23,122.25,14349.0,113.2222,113.2315,113.1112,113.1297,14349.0
2020-11-17 12:50:00,122.27,122.32,122.19,122.26,15415.0,113.1482,113.1945,113.0742,113.1389,15415.0
2020-11-17 13:00:00,122.25,122.29,122.2,122.22,19351.0,113.1297,113.1667,113.0834,113.1019,19351.0
2020-11-17 13:10:00,122.23,122.3,122.16,122.23,8330.0,113.1112,113.1759,113.0464,113.1112,8330.0
2020-11-17 13:20:00,122.21,122.23,122.12,122.23,21302.0,113.0927,113.1112,113.0094,113.1112,21302.0
2020-11-17 13:30:00,122.21,122.31,122.14,122.31,46722.0,113.0927,113.1852,113.0279,113.1852,46722.0
2020-11-17 13:40:00,122.31,122.35,122.21,122.22,17569.0,113.1852,113.2222,113.0927,113.1019,17569.0
2020-11-17 13:50:00,122.2,122.2,122.07,122.18,43209.0,113.0834,113.0834,112.9631,113.0649,43209.0
2020-11-17 14:00:00,122.17,122.42,122.15,122.42,20209.0,113.0556,113.287,113.0371,113.287,20209.0
2020-11-17 14:10:00,122.41,122.56,122.4,122.54,97404.0,113.2777,113.4166,113.2685,113.398,97404.0
2020-11-17 14:20:00,122.53,122.56,122.41,122.45,39182.0,113.3888,113.4166,113.2777,113.3148,39182.0
2020-11-17 14:30:00,122.43,122.48,122.33,122.47,35455.0,113.2962,113.3425,113.2037,113.3333,35455.0
2020-11-17 14:40:00,122.47,122.53,122.43,122.52,36567.0,113.3333,113.3888,113.2962,113.3795,36567.0
2020-11-17 14:50:00,122.53,122.54,122.43,122.47,64019.0,113.3888,113.398,113.2962,113.3333,64019.0
2020-11-17 15:00:00,122.44,122.46,122.26,122.26,56366.0,113.3055,113.324,113.1389,113.1389,56366.0
2020-11-17 15:10:00,122.22,122.22,122.09,122.15,73144.0,113.1019,113.1019,112.9816,113.0371,73144.0
2020-11-17 15:20:00,122.14,122.17,121.9,122.0,38257.0,113.0279,113.0556,112.8058,112.8983,38257.0
2020-11-17 15:30:00,122.01,122.13,121.95,122.06,40268.0,112.9076,113.0186,112.8521,112.9539,40268.0
2020-11-17 15:40:00,122.07,122.08,121.91,122.05,31163.0,112.9631,112.9724,112.815,112.9446,31163.0
2020-11-17 15:50:00,122.03,122.25,121.88,122.24,158284.0,112.9261,113.1297,112.7873,113.1204,158284.0
2020-11-18 09:30:00,122.54,122.87,122.22,122.35,97297.0,113.398,113.7034,113.1019,113.2222,97297.0
2020-11-18 09:40:00,122.31,122.61,122.31,122.55,31328.0,113.1852,113.4628,113.1852,113.4073,31328.0
2020-11-18 09:50:00,122.54,122.57,122.37,122.57,30963.0,113.398,113.4258,113.2407,113.4258,30963.0
2020-11-18 10:00:00,122.62,122.75,122.6,122.7,17706.0,113.4721,113.5924,113.4536,113.5461,17706.0
2020-11-18 10:10:00,122.72,122.78,122.61,122.61,25335.0,113.5646,113.6201,113.4628,113.4628,25335.0
2020-11-18 10:20:00,122.58,122.84,122.55,122.8,19207.0,113.4351,113.6757,113.4073,113.6386,19207.0
2020-11-18 10:30:00,122.78,122.82,122.67,122.73,12464.0,113.6201,113.6572,113.5183,113.5739,12464.0
2020-11-18 10:40:00,122.73,122.79,122.71,122.78,31680.0,113.5739,113.6294,113.5554,113.6201,31680.0
2020-11-18 10:50:00,122.72,122.82,122.61,122.67,59253.0,113.5646,113.6572,113.4628,113.5183,59253.0
2020-11-18 11:00:00,122.68,122.97,122.67,122.91,41040.0,113.5276,113.796,113.5183,113.7404,41040.0
2020-11-18 11:10:00,122.92,122.96,122.86,122.89,15390.0,113.7497,113.7867,113.6942,113.7219,15390.0
2020-11-18 11:20:00,122.92,122.95,122.78,122.93,23126.0,113.7497,113.7775,113.6201,113.7589,23126.0
2020-11-18 11:30:00,122.92,122.98,122.87,122.94,14611.0,113.7497,113.8052,113.7034,113.7682,14611.0
2020-11-18 11:40:00,122.94,122.98,122.86,122.87,74371.0,113.7682,113.8052,113.6942,113.7034,74371.0
2020-11-18 11:50:00,122.85,122.99,122.83,122.95,42929.0,113.6849,113.8145,113.6664,113.7775,42929.0
2020-11-18 12:00:00,122.96,123.01,122.91,122.92,64614.0,113.7867,113.833,113.7404,113.7497,64614.0
2020-11-18 12:10:00,122.93,122.96,122.81,122.83,18202.0,113.7589,113.7867,113.6479,113.6664,18202.0
2020-11-18 12:20:00,122.87,122.87,122.7,122.73,25406.0,113.7034,113.7034,113.5461,113.5739,25406.0
2020-11-18 12:30:00,122.72,122.75,122.65,122.68,21034.0,113.5646,113.5924,113.4998,113.5276,21034.0
2020-11-18 12:40:00,122.71,122.82,122.71,122.75,18586.0,113.5554,113.6572,113.5554,113.5924,18586.0
2020-11-18 12:50:00,122.76,122.78,122.62,122.65,25421.0,113.6016,113.6201,113.4721,113.4998,25421.0
2020-11-18 13:00:00,122.66,122.77,122.62,122.77,72823.0,113.5091,113.6109,113.4721,113.6109,72823.0
2020-11-18 13:10:00,122.78,122.8,122.7,122.73,29150.0,113.6201,113.6386,113.5461,113.5739,29150.0
2020-11-18 13:20:00,122.71,122.74,122.53,122.53,13207.0,113.5554,113.5831,113.3888,113.3888,13207.0
2020-11-18 13:30:00,122.52,122.65,122.46,122.62,11195.0,113.3795,113.4998,113.324,113.4721,11195.0
2020-11-18 13:40:00,122.62,122.63,122.29,122.33,24249.0,113.4721,113.4813,113.1667,113.2037,24249.0
2020-11-18 13:50:00,122.33,122.39,122.2,122.36,36963.0,113.2037,113.2592,113.0834,113.2315,36963.0
2020-11-18 14:00:00,122.34,122.51,122.32,122.44,50307.0,113.213,113.3703,113.1945,113.3055,50307.0
2020-11-18 14:10:00,122.42,122.44,122.13,122.13,15674.0,113.287,113.3055,113.0186,113.0186,15674.0
2020-11-18 14:20:00,122.1,122.13,121.84,121.92,29178.0,112.9909,113.0186,112.7503,112.8243,29178.0
2020-11-18 14:30:00,121.96,122.1,121.88,122.06,66119.0,112.8613,112.9909,112.7873,112.9539,66119.0
2020-11-18 14:40:00,122.06,122.25,122.06,122.16,125866.0,112.9539,113.1297,112.9539,113.0464,125866.0
2020-11-18 14:50:00,122.15,122.28,122.08,122.11,39509.0,113.0371,113.1574,112.9724,113.0001,39509.0
2020-11-18 15:00:00,122.08,122.08,121.8,122.05,127573.0,112.9724,112.9724,112.7133,112.9446,127573.0
2020-11-18 15:10:00,122.05,122.22,121.97,121.97,33696.0,112.9446,113.1019,112.8706,112.8706,33696.0
2020-11-18 15:20:00,121.92,122.0,121.69,121.69,207357.0,112.8243,112.8983,112.6115,112.6115,207357.0
2020-11-18 15:30:00,121.69,121.73,121.28,121.36,81007.0,112.6115,112.6485,112.232,112.3061,81007.0
2020-11-18 15:40:00,121.37,121.45,121.15,121.2,156614.0,112.3153,112.3894,112.1117,112.158,156614.0
2020-11-18 15:50:00,121.21,121.32,120.77,120.8,176160.0,112.1673,112.2691,111.7601,111.7879,176160.0
2020-11-19 09:30:00,120.44,120.44,119.82,120.34,140869.0,111.4547,111.4547,110.881,111.3622,140869.0
2020-11-19 09:40:00,120.36,120.83,120.33,120.75,94713.0,111.3807,111.8156,111.3529,111.7416,94713.0
2020-11-19 09:50:00,120.8,120.91,120.66,120.66,47092.0,111.7879,111.8896,111.6583,111.6583,47092.0
2020-11-19 10:00:00,120.73,120.84,120.55,120.69,47899.0,111.7231,111.8249,111.5565,111.6861,47899.0
2020-11-19 10:10:00,120.76,120.77,120.46,120.47,26701.0,111.7508,111.7601,111.4732,111.4825,26701.0
2020-11-19 10:20:00,120.45,120.55,120.11,120.23,14751.0,111.464,111.5565,111.1493,111.2604,14751.0
2020-11-19 10:30:00,120.24,120.38,120.19,120.38,29384.0,111.2696,111.3992,111.2234,111.3992,29384.0
2020-11-19 10:40:00,120.4,120.82,120.4,120.79,24611.0,111.4177,111.8064,111.4177,111.7786,24611.0
2020-11-19 10:50:00,120.8,120.81,120.43,120.44,37237.0,111.7879,111.7971,111.4455,111.4547,37237.0
2020-11-19 11:00:00,120.41,120.42,120.3,120.37,66920.0,111.4269,111.4362,111.3252,111.3899,66920.0
2020-11-19 11:10:00,120.37,120.47,120.24,120.46,50844.0,111.3899,111.4825,111.2696,111.4732,50844.0
2020-11-19 11:20:00,120.45,120.67,120.45,120.5,11377.0,111.464,111.6676,111.464,111.5102,11377.0
2020-11-19 11:30:00,120.49,120.54,120.15,120.22,25686.0,111.501,111.5473,111.1863,111.2511,25686.0
2020-11-19 11:40:00,120.25,120.42,120.25,120.32,16623.0,111.2789,111.4362,111.2789,111.3437,16623.0
2020-11-19 11:50:00,120.34,120.42,120.28,120.41,16043.0,111.3622,111.4362,111.3066,111.4269,16043.0
2020-11-19 12:00:00,120.43,120.46,120.34,120.42,11827.0,111.4455,111.4732,111.3622,111.4362,11827.0
2020-11-19 12:10:00,120.42,120.48,120.22,120.23,14690.0,111.4362,111.4917,111.2511,111.2604,14690.0
2020-11-19 12:20:00,120.28,120.36,120.18,120.35,15937.0,111.3066,111.3807,111.2141,111.3714,15937.0
2020-11-19 12:30:00,120.32,120.5,120.31,120.5,9987.0,111.3437,111.5102,111.3344,111.5102,9987.0
2020-11-19 12:40:00,120.49,120.5,120.18,120.24,16064.0,111.501,111.5102,111.2141,111.2696,16064.0
2020-11-19 12:50:00,120.25,120.34,120.17,120.34,24823.0,111.2789,111.3622,111.2049,111.3622,24823.0
2020-11-19 13:00:00,120.38,120.52,120.38,120.4,6648.0,111.3992,111.5287,111.3992,111.4177,6648.0
2020-11-19 13:10:00,120.43,120.59,120.42,120.54,17838.0,111.4455,111.5935,111.4362,111.5473,17838.0
2020-11-19 13:20:00,120.58,120.84,120.54,120.68,22507.0,111.5843,111.8249,111.5473,111.6768,22507.0
2020-11-19 13:30:00,120.68,120.69,120.58,120.62,8974.0,111.6768,111.6861,111.5843,111.6213,8974.0
2020-11-19 13:40:00,120.6,120.77,120.57,120.77,9069.0,111.6028,111.7601,111.575,111.7601,9069.0
2020-11-19 13:50:00,120.75,120.79,120.67,120.71,11008.0,111.7416,111.7786,111.6676,111.7046,11008.0
2020-11-19 14:00:00,120.69,120.81,120.65,120.81,15711.0,111.6861,111.7971,111.649,111.7971,15711.0
2020-11-19 14:10:00,120.79,120.88,120.76,120.8,6215.0,111.7786,111.8619,111.7508,111.7879,6215.0
2020-11-19 14:20:00,120.81,120.9,120.8,120.85,68404.0,111.7971,111.8804,111.7879,111.8341,68404.0
2020-11-19 14:30:00,120.87,121.19,120.87,121.18,9461.0,111.8526,112.1488,111.8526,112.1395,9461.0
2020-11-19 14:40:00,121.19,121.4,121.18,121.26,17089.0,112.1488,112.3431,112.1395,112.2135,17089.0
2020-11-19 14:50:00,121.27,121.27,121.09,121.18,11664.0,112.2228,112.2228,112.0562,112.1395,11664.0
2020-11-19 15:00:00,121.14,121.18,121.07,121.12,16821.0,112.1025,112.1395,112.0377,112.084,16821.0
2020-11-19 15:10:00,121.14,121.38,121.14,121.17,52707.0,112.1025,112.3246,112.1025,112.1303,52707.0
2020-11-19 15:20:00,121.19,121.24,121.06,121.11,19301.0,112.1488,112.195,112.0285,112.0747,19301.0
2020-11-19 15:30:00,121.12,121.44,121.08,121.34,22174.0,112.084,112.3801,112.047,112.2876,22174.0
2020-11-19 15:40:00,121.33,121.46,121.26,121.28,34740.0,112.2783,112.3986,112.2135,112.232,34740.0
2020-11-19 15:50:00,121.25,121.49,121.25,121.41,139769.0,112.2043,112.4264,112.2043,112.3523,139769.0
2020-11-20 09:30:00,121.39,121.39,120.95,121.21,33546.0,112.3338,112.3338,111.9267,112.1673,33546.0
2020-11-20 09:40:00,121.14,121.5,121.13,121.33,87267.0,112.1025,112.4356,112.0932,112.2783,87267.0
2020-11-20 09:50:00,121.33,121.33,120.85,121.07,17154.0,112.2783,112.2783,111.8341,112.0377,17154.0
2020-11-20 10:00:00,121.17,121.21,121.02,121.15,21940.0,112.1303,112.1673,111.9914,112.1117,21940.0
2020-11-20 10:10:00,121.16,121.17,120.75,120.84,27496.0,112.121,112.1303,111.7416,111.8249,27496.0
2020-11-20 10:20:00,120.81,121.05,120.81,120.96,35419.0,111.7971,112.0192,111.7971,111.9359,35419.0
2020-11-20 10:30:00,121.0,121.08,120.73,121.05,25639.0,111.9729,112.047,111.7231,112.0192,25639.0
2020-11-20 10:40:00,121.03,121.03,120.75,120.8,12069.0,112.0007,112.0007,111.7416,111.7879,12069.0
2020-11-20 10:50:00,120.81,120.9,120.79,120.83,62322.0,111.7971,111.8804,111.7786,111.8156,62322.0
2020-11-20 11:00:00,120.83,120.98,120.83,120.9,17405.0,111.8156,111.9544,111.8156,111.8804,17405.0
2020-11-20 11:10:00,120.88,120.91,120.79,120.82,24998.0,111.8619,111.8896,111.7786,111.8064,24998.0
2020-11-20 11:20:00,120.81,120.97,120.78,120.96,17657.0,111.7971,111.9452,111.7693,111.9359,17657.0
2020-11-20 11:30:00,120.97,121.07,120.96,121.07,62541.0,111.9452,112.0377,111.9359,112.0377,62541.0
2020-11-20 11:40:00,121.04,121.1,120.75,120.75,18423.0,112.0099,112.0655,111.7416,111.7416,18423.0
2020-11-20 11:50:00,120.74,120.95,120.74,120.95,16491.0,111.7323,111.9267,111.7323,111.9267,16491.0
2020-11-20 12:00:00,120.95,120.99,120.87,120.94,4033.0,111.9267,111.9637,111.8526,111.9174,4033.0
2020-11-20 12:10:00,120.93,120.94,120.84,120.86,10434.0,111.9082,111.9174,111.8249,111.8434,10434.0
2020-11-20 12:20:00,120.86,120.92,120.86,120.89,19024.0,111.8434,111.8989,111.8434,111.8711,19024.0
2020-11-20 12:30:00,120.92,120.92,120.8,120.8,14894.0,111.8989,111.8989,111.7879,111.7879,14894.0
2020-11-20 12:40:00,120.81,120.93,120.77,120.77,6083.0,111.7971,111.9082,111.7601,111.7601,6083.0
2020-11-20 12:50:00,120.78,120.91,120.76,120.9,7121.0,111.7693,111.8896,111.7508,111.8804,7121.0
2020-11-20 13:00:00,120.95,121.0,120.86,120.87,13197.0,111.9267,111.9729,111.8434,111.8526,13197.0
2020-11-20 13:10:00,120.91,120.99,120.88,120.95,13316.0,111.8896,111.9637,111.8619,111.9267,13316.0
2020-11-20 13:20:00,120.92,121.07,120.92,121.07,6015.0,111.8989,112.0377,111.8989,112.0377,6015.0
2020-11-20 13:30:00,121.06,121.08,120.97,121.07,9012.0,112.0285,112.047,111.9452,112.0377,9012.0
2020-11-20 13:40:00,121.06,121.08,120.99,121.08,8333.0,112.0285,112.047,111.9637,112.047,8333.0
2020-11-20 13:50:00,121.1,121.11,121.0,121.06,9397.0,112.0655,112.0747,111.9729,112.0285,9397.0
2020-11-20 14:00:00,121.07,121.08,121.01,121.05,13833.0,112.0377,112.047,111.9822,112.0192,13833.0
2020-11-20 14:10:00,121.04,121.07,120.95,120.98,27908.0,112.0099,112.0377,111.9267,111.9544,27908.0
2020-11-20 14:20:00,120.99,121.08,120.96,121.04,15521.0,111.9637,112.047,111.9359,112.0099,15521.0
2020-11-20 14:30:00,121.02,121.17,121.0,121.03,33266.0,111.9914,112.1303,111.9729,112.0007,33266.0
2020-11-20 14:40:00,121.02,121.02,120.89,120.95,22465.0,111.9914,111.9914,111.8711,111.9267,22465.0
2020-11-20 14:50:00,120.95,120.99,120.93,120.99,8909.0,111.9267,111.9637,111.9082,111.9637,8909.0
2020-11-20 15:00:00,121.03,121.03,120.8,120.8,48317.0,112.0007,112.0007,111.7879,111.7879,48317.0
2020-11-20 15:10:00,120.79,120.88,120.57,120.65,40858.0,111.7786,111.8619,111.575,111.649,40858.0
2020-11-20 15:20:00,120.65,120.8,120.63,120.76,38213.0,111.649,111.7879,111.6305,111.7508,38213.0
2020-11-20 15:30:00,120.7,120.98,120.69,120.96,45026.0,111.6953,111.9544,111.6861,111.9359,45026.0
2020-11-20 15:40:00,120.96,121.24,120.93,121.09,82253.0,111.9359,112.195,111.9082,112.0562,82253.0
2020-11-20 15:50:00,121.08,121.1,120.68,120.74,213417.0,112.047,112.0655,111.6768,111.7323,213417.0
2020-11-23 09:30:00,121.64,121.8,121.55,121.73,57307.0,112.5652,112.7133,112.4819,112.6485,57307.0
2020-11-23 09:40:00,121.76,122.24,121.76,122.14,38060.0,112.6762,113.1204,112.6762,113.0279,38060.0
2020-11-23 09:50:00,122.18,122.31,122.07,122.07,16320.0,113.0649,113.1852,112.9631,112.9631,16320.0
2020-11-23 10:00:00,122.13,122.19,122.0,122.12,22625.0,113.0186,113.0742,112.8983,113.0094,22625.0
2020-11-23 10:10:00,122.11,122.22,122.02,122.22,22415.0,113.0001,113.1019,112.9168,113.1019,22415.0
2020-11-23 10:20:00,122.18,122.22,121.7,121.71,67038.0,113.0649,113.1019,112.6207,112.63,67038.0
2020-11-23 10:30:00,121.69,122.01,121.67,122.01,38222.0,112.6115,112.9076,112.5929,112.9076,38222.0
2020-11-23 10:40:00,122.06,122.22,122.0,122.22,21475.0,112.9539,113.1019,112.8983,113.1019,21475.0
2020-11-23 10:50:00,122.23,122.28,122.15,122.25,31897.0,113.1112,113.1574,113.0371,113.1297,31897.0
2020-11-23 11:00:00,122.24,122.31,122.07,122.07,29382.0,113.1204,113.1852,112.9631,112.9631,29382.0
2020-11-23 11:10:00,122.04,122.06,121.82,121.89,39594.0,112.9353,112.9539,112.7318,112.7965,39594.0
2020-11-23 11:20:00,121.92,122.03,121.89,122.02,20589.0,112.8243,112.9261,112.7965,112.9168,20589.0
2020-11-23 11:30:00,121.99,122.0,121.68,121.85,104075.0,112.8891,112.8983,112.6022,112.7595,104075.0
2020-11-23 11:40:00,121.82,121.93,121.79,121.91,54233.0,112.7318,112.8336,112.704,112.815,54233.0
2020-11-23 11:50:00,121.95,122.02,121.87,122.0,10066.0,112.8521,112.9168,112.778,112.8983,10066.0
2020-11-23 12:00:00,121.97,121.99,121.78,121.8,16898.0,112.8706,112.8891,112.6947,112.7133,16898.0
2020-11-23 12:10:00,121.8,121.96,121.8,121.96,6258.0,112.7133,112.8613,112.7133,112.8613,6258.0
2020-11-23 12:20:00,121.98,122.03,121.89,121.89,9426.0,112.8798,112.9261,112.7965,112.7965,9426.0
2020-11-23 12:30:00,121.9,122.03,121.88,121.98,11497.0,112.8058,112.9261,112.7873,112.8798,11497.0
2020-11-23 12:40:00,122.01,122.07,121.98,122.05,35747.0,112.9076,112.9631,112.8798,112.9446,35747.0
2020-11-23 12:50:00,122.07,122.13,122.05,122.13,18889.0,112.9631,113.0186,112.9446,113.0186,18889.0
2020-11-23 13:00:00,122.12,122.17,122.07,122.15,7677.0,113.0094,113.0556,112.9631,113.0371,7677.0
2020-11-23 13:10:00,122.14,122.2,122.09,122.15,12605.0,113.0279,113.0834,112.9816,113.0371,12605.0
2020-11-23 13:20:00,122.13,122.25,122.1,122.11,17066.0,113.0186,113.1297,112.9909,113.0001,17066.0
2020-11-23 13:30:00,122.12,122.21,122.05,122.2,17581.0,113.0094,113.0927,112.9446,113.0834,17581.0
2020-11-23 13:40:00,122.19,122.26,122.08,122.16,71761.0,113.0742,113.1389,112.9724,113.0464,71761.0
2020-11-23 13:50:00,122.13,122.29,122.13,122.27,70522.0,113.0186,113.1667,113.0186,113.1482,70522.0
2020-11-23 14:00:00,122.27,122.36,122.17,122.18,161771.0,113.1482,113.2315,113.0556,113.0649,161771.0
2020-11-23 14:10:00,122.17,122.26,122.08,122.18,30542.0,113.0556,113.1389,112.9724,113.0649,30542.0
2020-11-23 14:20:00,122.23,122.24,122.19,122.22,13707.0,113.1112,113.1204,113.0742,113.1019,13707.0
2020-11-23 14:30:00,122.24,122.34,122.23,122.29,22212.0,113.1204,113.213,113.1112,113.1667,22212.0
2020-11-23 14:40:00,122.29,122.38,122.27,122.29,21420.0,113.1667,113.25,113.1482,113.1667,21420.0
2020-11-23 14:50:00,122.28,122.65,122.27,122.63,40417.0,113.1574,113.4998,113.1482,113.4813,40417.0
2020-11-23 15:00:00,122.67,122.89,122.63,122.83,25973.0,113.5183,113.7219,113.4813,113.6664,25973.0
2020-11-23 15:10:00,122.82,122.82,122.68,122.7,19769.0,113.6572,113.6572,113.5276,113.5461,19769.0
2020-11-23 15:20:00,122.69,122.71,122.57,122.62,24404.0,113.5369,113.5554,113.4258,113.4721,24404.0
2020-11-23 15:30:00,122.61,122.61,122.41,122.44,30662.0,113.4628,113.4628,113.2777,113.3055,30662.0
2020-11-23 15:40:00,122.43,122.65,122.43,122.59,51209.0,113.2962,113.4998,113.2962,113.4443,51209.0
2020-11-23 15:50:00,122.61,122.71,122.39,122.54,124013.0,113.4628,113.5554,113.2592,113.398,124013.0
2020-11-24 09:30:00,124.22,124.25,123.81,123.95,154196.0,114.9527,114.9805,114.5733,114.7029,154196.0
2020-11-24 09:40:00,123.96,124.04,123.85,123.93,69578.0,114.7121,114.7861,114.6103,114.6843,69578.0
2020-11-24 09:50:00,123.93,124.42,123.92,124.38,74008.0,114.6843,115.1378,114.6751,115.1008,74008.0
2020-11-24 10:00:00,124.43,124.64,124.36,124.56,386865.0,115.147,115.3414,115.0823,115.2673,386865.0
2020-11-24 10:10:00,124.54,124.65,124.39,124.55,73153.0,115.2488,115.3506,115.11,115.2581,73153.0
2020-11-24 10:20:00,124.58,124.69,124.55,124.65,60380.0,115.2859,115.3876,115.2581,115.3506,60380.0
2020-11-24 10:30:00,124.63,124.67,124.53,124.57,96650.0,115.3321,115.3691,115.2396,115.2766,96650.0
2020-11-24 10:40:00,124.57,124.8,124.56,124.8,52703.0,115.2766,115.4894,115.2673,115.4894,52703.0
2020-11-24 10:50:00,124.8,124.88,124.69,124.72,31127.0,115.4894,115.5635,115.3876,115.4154,31127.0
2020-11-24 11:00:00,124.71,124.89,124.69,124.8,45008.0,115.4062,115.5727,115.3876,115.4894,45008.0
2020-11-24 11:10:00,124.77,124.86,124.7,124.83,55880.0,115.4617,115.545,115.3969,115.5172,55880.0
2020-11-24 11:20:00,124.85,125.01,124.85,125.01,59951.0,115.5357,115.6838,115.5357,115.6838,59951.0
2020-11-24 11:30:00,125.02,125.16,124.94,125.03,80572.0,115.693,115.8226,115.619,115.7023,80572.0
2020-11-24 11:40:00,125.02,125.21,124.96,125.21,43169.0,115.693,115.8689,115.6375,115.8689,43169.0
2020-11-24 11:50:00,125.22,125.41,125.17,125.2,37930.0,115.8781,116.0539,115.8318,115.8596,37930.0
2020-11-24 12:00:00,125.2,125.28,125.19,125.23,43086.0,115.8596,115.9336,115.8503,115.8874,43086.0
2020-11-24 12:10:00,125.25,125.3,125.16,125.23,26160.0,115.9059,115.9521,115.8226,115.8874,26160.0
2020-11-24 12:20:00,125.22,125.22,125.06,125.1,10293.0,115.8781,115.8781,115.73,115.7671,10293.0
2020-11-24 12:30:00,125.1,125.18,125.07,125.07,32370.0,115.7671,115.8411,115.7393,115.7393,32370.0
2020-11-24 12:40:00,125.08,125.16,125.06,125.06,24232.0,115.7485,115.8226,115.73,115.73,24232.0
2020-11-24 12:50:00,125.04,125.12,125.04,125.11,36614.0,115.7115,115.7856,115.7115,115.7763,36614.0
2020-11-24 13:00:00,125.12,125.26,125.12,125.25,33330.0,115.7856,115.9151,115.7856,115.9059,33330.0
2020-11-24 13:10:00,125.25,125.32,125.24,125.3,30178.0,115.9059,115.9706,115.8966,115.9521,30178.0
2020-11-24 13:20:00,125.29,125.29,125.05,125.09,53623.0,115.9429,115.9429,115.7208,115.7578,53623.0
2020-11-24 13:30:00,125.09,125.16,125.09,125.09,31369.0,115.7578,115.8226,115.7578,115.7578,31369.0
2020-11-24 13:40:00,125.09,125.43,125.08,125.12,64485.0,115.7578,116.0724,115.7485,115.7856,64485.0
2020-11-24 13:50:00,125.12,125.13,125.03,125.03,16620.0,115.7856,115.7948,115.7023,115.7023,16620.0
2020-11-24 14:00:00,125.01,125.13,124.95,124.95,65215.0,115.6838,115.7948,115.6282,115.6282,65215.0
2020-11-24 14:10:00,124.95,125.07,124.93,124.97,64827.0,115.6282,115.7393,115.6097,115.6468,64827.0
2020-11-24 14:20:00,124.95,125.0,124.85,124.86,21828.0,115.6282,115.6745,115.5357,115.545,21828.0
2020-11-24 14:30:00,124.87,125.08,124.75,125.05,22885.0,115.5542,115.7485,115.4432,115.7208,22885.0
2020-11-24 14:40:00,125.05,125.17,124.98,124.99,48276.0,115.7208,115.8318,115.656,115.6653,48276.0
2020-11-24 14:50:00,125.03,125.17,125.01,125.17,111950.0,115.7023,115.8318,115.6838,115.8318,111950.0
2020-11-24 15:00:00,125.16,125.24,125.01,125.18,121065.0,115.8226,115.8966,115.6838,115.8411,121065.0
2020-11-24 15:10:00,125.2,125.26,125.07,125.1,52735.0,115.8596,115.9151,115.7393,115.7671,52735.0
2020-11-24 15:20:00,125.11,125.27,125.1,125.21,41725.0,115.7763,115.9244,115.7671,115.8689,41725.0
2020-11-24 15:30:00,125.2,125.25,125.06,125.08,55340.0,115.8596,115.9059,115.73,115.7485,55340.0
2020-11-24 15:40:00,125.1,125.14,124.97,125.08,144905.0,115.7671,115.8041,115.6468,115.7485,144905.0
2020-11-24 15:50:00,125.06,125.23,125.0,125.19,256461.0,115.73,115.8874,115.6745,115.8503,256461.0
2020-11-25 09:30:00,124.62,124.87,123.97,124.03,192896.0,115.3229,115.5542,114.7214,114.7769,192896.0
2020-11-25 09:40:00,124.03,124.29,123.92,124.15,37307.0,114.7769,115.0175,114.6751,114.8879,37307.0
2020-11-25 09:50:00,124.08,124.11,123.82,123.92,87283.0,114.8232,114.8509,114.5826,114.6751,87283.0
2020-11-25 10:00:00,123.96,124.02,123.77,123.88,45580.0,114.7121,114.7676,114.5363,114.6381,45580.0
2020-11-25 10:10:00,123.89,124.25,123.87,124.08,986363.0,114.6473,114.9805,114.6288,114.8232,986363.0
2020-11-25 10:20:00,124.08,124.2,124.03,124.12,79223.0,114.8232,114.9342,114.7769,114.8602,79223.0
2020-11-25 10:30:00,124.16,124.24,124.04,124.04,71720.0,114.8972,114.9712,114.7861,114.7861,71720.0
2020-11-25 10:40:00,124.0,124.06,123.89,123.94,40271.0,114.7491,114.8046,114.6473,114.6936,40271.0
2020-11-25 10:50:00,123.98,124.07,123.85,123.85,22182.0,114.7306,114.8139,114.6103,114.6103,22182.0
2020-11-25 11:00:00,123.85,124.05,123.83,124.02,44303.0,114.6103,114.7954,114.5918,114.7676,44303.0
2020-11-25 11:10:00,124.05,124.07,123.93,124.03,119566.0,114.7954,114.8139,114.6843,114.7769,119566.0
2020-11-25 11:20:00,124.03,124.11,124.02,124.05,24580.0,114.7769,114.8509,114.7676,114.7954,24580.0
2020-11-25 11:30:00,124.08,124.22,124.07,124.22,29092.0,114.8232,114.9527,114.8139,114.9527,29092.0
2020-11-25 11:40:00,124.22,124.22,124.01,124.21,30734.0,114.9527,114.9527,114.7584,114.9435,30734.0
2020-11-25 11:50:00,124.22,124.3,124.21,124.28,35951.0,114.9527,115.0267,114.9435,115.0082,35951.0
2020-11-25 12:00:00,124.31,124.38,124.24,124.37,30886.0,115.036,115.1008,114.9712,115.0915,30886.0
2020-11-25 12:10:00,124.36,124.4,124.28,124.34,109104.0,115.0823,115.1193,115.0082,115.0638,109104.0
2020-11-25 12:20:00,124.31,124.31,124.18,124.18,17488.0,115.036,115.036,114.9157,114.9157,17488.0
2020-11-25 12:30:00,124.18,124.29,124.17,124.21,22516.0,114.9157,115.0175,114.9064,114.9435,22516.0
2020-11-25 12:40:00,124.22,124.38,124.22,124.36,17175.0,114.9527,115.1008,114.9527,115.0823,17175.0
2020-11-25 12:50:00,124.35,124.36,124.28,124.36,21450.0,115.073,115.0823,115.0082,115.0823,21450.0
2020-11-25 13:00:00,124.35,124.4,124.33,124.37,18929.0,115.073,115.1193,115.0545,115.0915,18929.0
2020-11-25 13:10:00,124.37,124.4,124.29,124.34,14388.0,115.0915,115.1193,115.0175,115.0638,14388.0
2020-11-25 13:20:00,124.32,124.38,124.31,124.31,35122.0,115.0452,115.1008,115.036,115.036,35122.0
2020-11-25 13:30:00,124.33,124.4,124.3,124.33,11532.0,115.0545,115.1193,115.0267,115.0545,11532.0
2020-11-25 13:40:00,124.34,124.35,124.25,124.29,16458.0,115.0638,115.073,114.9805,115.0175,16458.0
2020-11-25 13:50:00,124.29,124.41,124.28,124.37,20379.0,115.0175,115.1285,115.0082,115.0915,20379.0
2020-11-25 14:00:00,124.36,124.4,124.17,124.21,15085.0,115.0823,115.1193,114.9064,114.9435,15085.0
2020-11-25 14:10:00,124.22,124.22,124.06,124.13,28926.0,114.9527,114.9527,114.8046,114.8694,28926.0
2020-11-25 14:20:00,124.15,124.27,124.1,124.2,22245.0,114.8879,114.999,114.8417,114.9342,22245.0
2020-11-25 14:30:00,124.23,124.26,124.12,124.12,12897.0,114.962,114.9897,114.8602,114.8602,12897.0
2020-11-25 14:40:00,124.16,124.21,124.1,124.18,25087.0,114.8972,114.9435,114.8417,114.9157,25087.0
2020-11-25 14:50:00,124.19,124.27,124.17,124.25,36797.0,114.9249,114.999,114.9064,114.9805,36797.0
2020-11-25 15:00:00,124.24,124.32,124.23,124.32,19517.0,114.9712,115.0452,114.962,115.0452,19517.0
2020-11-25 15:10:00,124.34,124.48,124.34,124.39,113424.0,115.0638,115.1933,115.0638,115.11,113424.0
2020-11-25 15:20:00,124.39,124.46,124.33,124.37,54343.0,115.11,115.1748,115.0545,115.0915,54343.0
2020-11-25 15:30:00,124.36,124.39,124.2,124.2,152097.0,115.0823,115.11,114.9342,114.9342,152097.0
2020-11-25 15:40:00,124.21,124.34,124.21,124.25,60041.0,114.9435,115.0638,114.9435,114.9805,60041.0
2020-11-25 15:50:00,124.22,124.34,124.18,124.28,211398.0,114.9527,115.0638,114.9157,115.0082,211398.0
2020-11-27 09:30:00,124.57,124.68,124.34,124.68,154520.0,115.2766,115.3784,115.0638,115.3784,154520.0
2020-11-27 09:40:00,124.68,124.68,124.46,124.52,54855.0,115.3784,115.3784,115.1748,115.2303,54855.0
2020-11-27 09:50:00,124.52,124.58,124.36,124.45,35302.0,115.2303,115.2859,115.0823,115.1656,35302.0
2020-11-27 10:00:00,124.39,124.55,124.37,124.47,41892.0,115.11,115.2581,115.0915,115.1841,41892.0
2020-11-27 10:10:00,124.47,124.56,124.27,124.27,11335.0,115.1841,115.2673,114.999,114.999,11335.0
2020-11-27 10:20:00,124.27,124.33,124.21,124.3,24771.0,114.999,115.0545,114.9435,115.0267,24771.0
2020-11-27 10:30:00,124.27,124.27,124.12,124.18,24115.0,114.999,114.999,114.8602,114.9157,24115.0
2020-11-27 10:40:00,124.18,124.3,124.18,124.28,14591.0,114.9157,115.0267,114.9157,115.0082,14591.0
2020-11-27 10:50:00,124.28,124.36,124.26,124.28,17427.0,115.0082,115.0823,114.9897,115.0082,17427.0
2020-11-27 11:00:00,124.27,124.36,124.2,124.25,10691.0,114.999,115.0823,114.9342,114.9805,10691.0
2020-11-27 11:10:00,124.24,124.25,124.16,124.23,20136.0,114.9712,114.9805,114.8972,114.962,20136.0
2020-11-27 11:20:00,124.27,124.31,124.17,124.18,15492.0,114.999,115.036,114.9064,114.9157,15492.0
2020-11-27 11:30:00,124.17,124.22,124.0,124.22,71532.0,114.9064,114.9527,114.7491,114.9527,71532.0
2020-11-27 11:40:00,124.23,124.35,124.23,124.3,27082.0,114.962,115.073,114.962,115.0267,27082.0
2020-11-27 11:50:00,124.3,124.36,124.2,124.36,47242.0,115.0267,115.0823,114.9342,115.0823,47242.0
2020-11-27 12:00:00,124.32,124.34,124.16,124.24,10266.0,115.0452,115.0638,114.8972,114.9712,10266.0
2020-11-27 12:10:00,124.22,124.24,124.09,124.17,44774.0,114.9527,114.9712,114.8324,114.9064,44774.0
2020-11-27 12:20:00,124.18,124.18,123.95,123.95,17335.0,114.9157,114.9157,114.7029,114.7029,17335.0
2020-11-27 12:30:00,123.93,124.04,123.89,124.03,21727.0,114.6843,114.7861,114.6473,114.7769,21727.0
2020-11-27 12:40:00,124.04,124.23,124.03,124.23,29477.0,114.7861,114.962,114.7769,114.962,29477.0
2020-11-27 12:50:00,124.19,124.29,124.09,124.23,84341.0,114.9249,115.0175,114.8324,114.962,84341.0
2020-11-30 09:30:00,123.88,123.96,123.59,123.66,102321.0,114.6381,114.7121,114.3697,114.4345,102321.0
2020-11-30 09:40:00,123.67,123.77,123.51,123.56,54240.0,114.4437,114.5363,114.2957,114.3419,54240.0
2020-11-30 09:50:00,123.5,123.68,123.43,123.57,53290.0,114.2864,114.453,114.2216,114.3512,53290.0
2020-11-30 10:00:00,123.61,123.66,123.34,123.41,30785.0,114.3882,114.4345,114.1384,114.2031,30785.0
2020-11-30 10:10:00,123.39,123.51,123.14,123.16,40176.0,114.1846,114.2957,113.9533,113.9718,40176.0
2020-11-30 10:20:00,123.16,123.26,122.95,122.95,127358.0,113.9718,114.0643,113.7775,113.7775,127358.0
2020-11-30 10:30:00,122.97,122.98,122.57,122.61,39298.0,113.796,113.8052,113.4258,113.4628,39298.0
2020-11-30 10:40:00,122.63,122.78,122.38,122.7,31257.0,113.4813,113.6201,113.25,113.5461,31257.0
2020-11-30 10:50:00,122.75,123.15,122.75,123.11,37256.0,113.5924,113.9625,113.5924,113.9255,37256.0
2020-11-30 11:00:00,123.13,123.25,123.06,123.17,34565.0,113.944,114.0551,113.8792,113.981,34565.0
2020-11-30 11:10:00,123.17,123.28,122.94,122.98,15782.0,113.981,114.0828,113.7682,113.8052,15782.0
2020-11-30 11:20:00,122.96,123.02,122.86,122.86,76848.0,113.7867,113.8422,113.6942,113.6942,76848.0
2020-11-30 11:30:00,122.86,122.97,122.65,122.77,40057.0,113.6942,113.796,113.4998,113.6109,40057.0
2020-11-30 11:40:00,122.75,122.84,122.68,122.79,191409.0,113.5924,113.6757,113.5276,113.6294,191409.0
2020-11-30 11:50:00,122.79,122.89,122.75,122.78,19204.0,113.6294,113.7219,113.5924,113.6201,19204.0
2020-11-30 12:00:00,122.76,122.83,122.66,122.82,11111.0,113.6016,113.6664,113.5091,113.6572,11111.0
2020-11-30 12:10:00,122.83,122.94,122.78,122.9,21010.0,113.6664,113.7682,113.6201,113.7312,21010.0
2020-11-30 12:20:00,122.87,122.98,122.85,122.97,18729.0,113.7034,113.8052,113.6849,113.796,18729.0
2020-11-30 12:30:00,122.94,123.0,122.91,122.92,24867.0,113.7682,113.8237,113.7404,113.7497,24867.0
2020-11-30 12:40:00,122.98,123.04,122.89,123.03,18601.0,113.8052,113.8607,113.7219,113.8515,18601.0
2020-11-30 12:50:00,123.04,123.11,123.0,123.1,7344.0,113.8607,113.9255,113.8237,113.9163,7344.0
2020-11-30 13:00:00,123.08,123.12,122.99,123.0,8097.0,113.8978,113.9348,113.8145,113.8237,8097.0
2020-11-30 13:10:00,123.0,123.01,122.91,122.98,23798.0,113.8237,113.833,113.7404,113.8052,23798.0
2020-11-30 13:20:00,122.97,123.06,122.97,123.01,12942.0,113.796,113.8792,113.796,113.833,12942.0
2020-11-30 13:30:00,123.0,123.01,122.92,122.94,25090.0,113.8237,113.833,113.7497,113.7682,25090.0
2020-11-30 13:40:00,122.95,123.06,122.94,123.04,11107.0,113.7775,113.8792,113.7682,113.8607,11107.0
2020-11-30 13:50:00,123.06,123.07,122.85,122.86,16069.0,113.8792,113.8885,113.6849,113.6942,16069.0
2020-11-30 14:00:00,122.82,122.82,122.69,122.78,35558.0,113.6572,113.6572,113.5369,113.6201,35558.0
2020-11-30 14:10:00,122.75,122.88,122.72,122.83,10359.0,113.5924,113.7127,113.5646,113.6664,10359.0
2020-11-30 14:20:00,122.85,122.89,122.83,122.84,14694.0,113.6849,113.7219,113.6664,113.6757,14694.0
2020-11-30 14:30:00,122.86,122.89,122.73,122.74,13454.0,113.6942,113.7219,113.5739,113.5831,13454.0
2020-11-30 14:40:00,122.73,122.75,122.63,122.71,23804.0,113.5739,113.5924,113.4813,113.5554,23804.0
2020-11-30 14:50:00,122.7,123.11,122.68,123.11,37290.0,113.5461,113.9255,113.5276,113.9255,37290.0
2020-11-30 15:00:00,123.12,123.15,122.88,122.92,25631.0,113.9348,113.9625,113.7127,113.7497,25631.0
2020-11-30 15:10:00,122.9,123.0,122.75,122.99,20207.0,113.7312,113.8237,113.5924,113.8145,20207.0
2020-11-30 15:20:00,122.97,123.02,122.76,122.76,31617.0,113.796,113.8422,113.6016,113.6016,31617.0
2020-11-30 15:30:00,122.75,122.88,122.74,122.76,70247.0,113.5924,113.7127,113.5831,113.6016,70247.0
2020-11-30 15:40:00,122.74,122.8,122.61,122.68,83401.0,113.5831,113.6386,113.4628,113.5276,83401.0
2020-11-30 15:50:00,122.79,122.93,122.58,122.86,144614.0,113.6294,113.7589,113.4351,113.6942,144614.0
2020-12-01 09:30:00,124.42,124.69,124.11,124.46,133954.0,115.1378,115.3876,114.8509,115.1748,133954.0
2020-12-01 09:40:00,124.44,124.61,124.34,124.4,66404.0,115.1563,115.3136,115.0638,115.1193,66404.0
2020-12-01 09:50:00,124.39,124.71,124.38,124.55,744658.0,115.11,115.4062,115.1008,115.2581,744658.0
2020-12-01 10:00:00,124.52,124.76,124.47,124.65,544485.0,115.2303,115.4524,115.1841,115.3506,544485.0
2020-12-01 10:10:00,124.65,124.8,124.52,124.8,130186.0,115.3506,115.4894,115.2303,115.4894,130186.0
2020-12-01 10:20:00,124.8,124.98,124.79,124.88,40813.0,115.4894,115.656,115.4802,115.5635,40813.0
2020-12-01 10:30:00,124.9,124.92,124.47,124.51,476741.0,115.582,115.6005,115.1841,115.2211,476741.0
2020-12-01 10:40:00,124.51,124.57,124.35,124.5,191647.0,115.2211,115.2766,115.073,115.2118,191647.0
2020-12-01 10:50:00,124.53,124.54,124.41,124.52,164510.0,115.2396,115.2488,115.1285,115.2303,164510.0
2020-12-01 11:00:00,124.54,124.72,124.52,124.64,43603.0,115.2488,115.4154,115.2303,115.3414,43603.0
2020-12-01 11:10:00,124.65,124.79,124.6,124.71,51073.0,115.3506,115.4802,115.3044,115.4062,51073.0
2020-12-01 11:20:00,124.69,124.73,124.53,124.55,228987.0,115.3876,115.4247,115.2396,115.2581,228987.0
2020-12-01 11:30:00,124.55,124.62,124.28,124.34,61171.0,115.2581,115.3229,115.0082,115.0638,61171.0
2020-12-01 11:40:00,124.34,124.45,124.21,124.21,30547.0,115.0638,115.1656,114.9435,114.9435,30547.0
2020-12-01 11:50:00,124.22,124.23,124.12,124.12,70886.0,114.9527,114.962,114.8602,114.8602,70886.0
2020-12-01 12:00:00,124.11,124.26,124.07,124.23,41721.0,114.8509,114.9897,114.8139,114.962,41721.0
2020-12-01 12:10:00,124.22,124.22,124.08,124.09,47478.0,114.9527,114.9527,114.8232,114.8324,47478.0
2020-12-01 12:20:00,124.09,124.26,124.08,124.26,15417.0,114.8324,114.9897,114.8232,114.9897,15417.0
2020-12-01 12:30:00,124.23,124.28,124.1,124.17,35330.0,114.962,115.0082,114.8417,114.9064,35330.0
2020-12-01 12:40:00,124.17,124.33,124.11,124.27,16638.0,114.9064,115.0545,114.8509,114.999,16638.0
2020-12-01 12:50:00,124.31,124.31,124.19,124.21,67988.0,115.036,115.036,114.9249,114.9435,67988.0
2020-12-01 13:00:00,124.22,124.25,124.19,124.22,56446.0,114.9527,114.9805,114.9249,114.9527,56446.0
2020-12-01 13:10:00,124.23,124.25,124.17,124.18,22339.0,114.962,114.9805,114.9064,114.9157,22339.0
2020-12-01 13:20:00,124.18,124.3,124.18,124.26,15831.0,114.9157,115.0267,114.9157,114.9897,15831.0
2020-12-01 13:30:00,124.27,124.38,124.2,124.36,29357.0,114.999,115.1008,114.9342,115.0823,29357.0
2020-12-01 13:40:00,124.36,124.39,124.29,124.33,20261.0,115.0823,115.11,115.0175,115.0545,20261.0
2020-12-01 13:50:00,124.32,124.42,124.27,124.42,45876.0,115.0452,115.1378,114.999,115.1378,45876.0
2020-12-01 14:00:00,124.42,124.51,124.4,124.45,44085.0,115.1378,115.2211,115.1193,115.1656,44085.0
2020-12-01 14:10:00,124.45,124.54,124.39,124.45,33682.0,115.1656,115.2488,115.11,115.1656,33682.0
2020-12-01 14:20:00,124.43,124.49,124.35,124.48,14330.0,115.147,115.2026,115.073,115.1933,14330.0
2020-12-01 14:30:00,124.48,124.48,124.37,124.44,28319.0,115.1933,115.1933,115.0915,115.1563,28319.0
2020-12-01 14:40:00,124.45,124.6,124.44,124.57,12018.0,115.1656,115.3044,115.1563,115.2766,12018.0
2020-12-01 14:50:00,124.55,124.55,124.34,124.34,15848.0,115.2581,115.2581,115.0638,115.0638,15848.0
2020-12-01 15:00:00,124.35,124.35,123.92,124.0,42446.0,115.073,115.073,114.6751,114.7491,42446.0
2020-12-01 15:10:00,124.0,124.13,123.98,123.99,29972.0,114.7491,114.8694,114.7306,114.7399,29972.0
2020-12-01 15:20:00,124.0,124.23,124.0,124.22,50818.0,114.7491,114.962,114.7491,114.9527,50818.0
2020-12-01 15:30:00,124.23,124.24,124.04,124.05,27115.0,114.962,114.9712,114.7861,114.7954,27115.0
2020-12-01 15:40:00,124.01,124.15,123.96,124.15,73581.0,114.7584,114.8879,114.7121,114.8879,73581.0
2020-12-01 15:50:00,124.19,124.23,124.0,124.04,83203.0,114.9249,114.962,114.7491,114.7861,83203.0
2020-12-02 09:30:00,123.71,123.82,123.3,123.82,53466.0,114.4808,114.5826,114.1013,114.5826,53466.0
2020-12-02 09:40:00,123.75,123.99,123.72,123.91,29014.0,114.5178,114.7399,114.49,114.6658,29014.0
2020-12-02 09:50:00,123.82,124.13,123.79,124.05,63010.0,114.5826,114.8694,114.5548,114.7954,63010.0
2020-12-02 10:00:00,124.11,124.16,123.93,123.94,20892.0,114.8509,114.8972,114.6843,114.6936,20892.0
2020-12-02 10:10:00,123.91,123.97,123.79,123.79,40931.0,114.6658,114.7214,114.5548,114.5548,40931.0
2020-12-02 10:20:00,123.81,124.02,123.75,123.96,567132.0,114.5733,114.7676,114.5178,114.7121,567132.0
2020-12-02 10:30:00,124.07,124.12,123.96,124.08,62837.0,114.8139,114.8602,114.7121,114.8232,62837.0
2020-12-02 10:40:00,124.08,124.18,124.02,124.04,70328.0,114.8232,114.9157,114.7676,114.7861,70328.0
2020-12-02 10:50:00,124.0,124.18,123.96,124.18,59175.0,114.7491,114.9157,114.7121,114.9157,59175.0
2020-12-02 11:00:00,124.23,124.34,124.21,124.25,77017.0,114.962,115.0638,114.9435,114.9805,77017.0
2020-12-02 11:10:00,124.24,124.31,124.2,124.2,60600.0,114.9712,115.036,114.9342,114.9342,60600.0
2020-12-02 11:20:00,124.24,124.33,124.24,124.3,47226.0,114.9712,115.0545,114.9712,115.0267,47226.0
2020-12-02 11:30:00,124.32,124.35,124.24,124.3,37463.0,115.0452,115.073,114.9712,115.0267,37463.0
2020-12-02 11:40:00,124.29,124.29,124.17,124.24,25829.0,115.0175,115.0175,114.9064,114.9712,25829.0
2020-12-02 11:50:00,124.21,124.29,124.11,124.15,41628.0,114.9435,115.0175,114.8509,114.8879,41628.0
2020-12-02 12:00:00,124.16,124.19,124.07,124.08,44022.0,114.8972,114.9249,114.8139,114.8232,44022.0
2020-12-02 12:10:00,124.09,124.19,124.05,124.17,18846.0,114.8324,114.9249,114.7954,114.9064,18846.0
2020-12-02 12:20:00,124.18,124.2,124.13,124.18,9600.0,114.9157,114.9342,114.8694,114.9157,9600.0
2020-12-02 12:30:00,124.17,124.21,124.14,124.17,46097.0,114.9064,114.9435,114.8787,114.9064,46097.0
2020-12-02 12:40:00,124.17,124.25,124.16,124.18,17416.0,114.9064,114.9805,114.8972,114.9157,17416.0
2020-12-02 12:50:00,124.18,124.31,124.15,124.15,40148.0,114.9157,115.036,114.8879,114.8879,40148.0
2020-12-02 13:00:00,124.19,124.2,124.13,124.16,16067.0,114.9249,114.9342,114.8694,114.8972,16067.0
2020-12-02 13:10:00,124.16,124.23,124.13,124.19,19682.0,114.8972,114.962,114.8694,114.9249,19682.0
2020-12-02 13:20:00,124.19,124.2,124.13,124.13,17033.0,114.9249,114.9342,114.8694,114.8694,17033.0
2020-12-02 13:30:00,124.15,124.2,124.13,124.2,41873.0,114.8879,114.9342,114.8694,114.9342,41873.0
2020-12-02 13:40:00,124.2,124.21,124.03,124.05,13352.0,114.9342,114.9435,114.7769,114.7954,13352.0
2020-12-02 13:50:00,124.05,124.1,124.0,124.0,8749.0,114.7954,114.8417,114.7491,114.7491,8749.0
2020-12-02 14:00:00,123.98,124.05,123.92,123.95,13143.0,114.7306,114.7954,114.6751,114.7029,13143.0
2020-12-02 14:10:00,123.96,124.16,123.92,124.16,33380.0,114.7121,114.8972,114.6751,114.8972,33380.0
2020-12-02 14:20:00,124.17,124.26,124.15,124.26,20366.0,114.9064,114.9897,114.8879,114.9897,20366.0
2020-12-02 14:30:00,124.24,124.45,124.24,124.38,65307.0,114.9712,115.1656,114.9712,115.1008,65307.0
2020-12-02 14:40:00,124.36,124.39,124.3,124.38,24709.0,115.0823,115.11,115.0267,115.1008,24709.0
2020-12-02 14:50:00,124.37,124.44,124.34,124.36,8830.0,115.0915,115.1563,115.0638,115.0823,8830.0
2020-12-02 15:00:00,124.39,124.43,124.34,124.38,41088.0,115.11,115.147,115.0638,115.1008,41088.0
2020-12-02 15:10:00,124.37,124.44,124.33,124.34,36678.0,115.0915,115.1563,115.0545,115.0638,36678.0
2020-12-02 15:20:00,124.35,124.36,124.22,124.3,30433.0,115.073,115.0823,114.9527,115.0267,30433.0
2020-12-02 15:30:00,124.3,124.47,124.3,124.4,45856.0,115.0267,115.1841,115.0267,115.1193,45856.0
2020-12-02 15:40:00,124.4,124.5,124.38,124.39,34708.0,115.1193,115.2118,115.1008,115.11,34708.0
2020-12-02 15:50:00,124.41,124.5,124.28,124.37,136435.0,115.1285,115.2118,115.0082,115.0915,136435.0
2020-12-03 09:30:00,124.6,124.72,124.39,124.6,131807.0,115.3044,115.4154,115.11,115.3044,131807.0
2020-12-03 09:40:00,124.59,124.81,124.57,124.71,15470.0,115.2951,115.4987,115.2766,115.4062,15470.0
2020-12-03 09:50:00,124.73,124.79,124.69,124.72,9788.0,115.4247,115.4802,115.3876,115.4154,9788.0
2020-12-03 10:00:00,124.72,124.87,124.71,124.8,20484.0,115.4154,115.5542,115.4062,115.4894,20484.0
2020-12-03 10:10:00,124.73,125.03,124.72,125.03,15589.0,115.4247,115.7023,115.4154,115.7023,15589.0
2020-12-03 10:20:00,125.04,125.1,125.0,125.09,39583.0,115.7115,115.7671,115.6745,115.7578,39583.0
2020-12-03 10:30:00,125.02,125.34,125.01,125.32,18433.0,115.693,115.9892,115.6838,115.9706,18433.0
2020-12-03 10:40:00,125.32,125.41,125.28,125.37,18693.0,115.9706,116.0539,115.9336,116.0169,18693.0
2020-12-03 10:50:00,125.35,125.44,125.31,125.41,19034.0,115.9984,116.0817,115.9614,116.0539,19034.0
2020-12-03 11:00:00,125.43,125.51,125.43,125.5,13496.0,116.0724,116.1465,116.0724,116.1372,13496.0
2020-12-03 11:10:00,125.4,125.54,125.31,125.54,73821.0,116.0447,116.1742,115.9614,116.1742,73821.0
2020-12-03 11:20:00,125.56,125.64,125.52,125.62,12045.0,116.1927,116.2668,116.1557,116.2483,12045.0
2020-12-03 11:30:00,125.61,125.61,125.52,125.59,13900.0,116.239,116.239,116.1557,116.2205,13900.0
2020-12-03 11:40:00,125.61,125.64,125.55,125.59,10682.0,116.239,116.2668,116.1835,116.2205,10682.0
2020-12-03 11:50:00,125.6,125.6,125.46,125.53,11560.0,116.2298,116.2298,116.1002,116.165,11560.0
2020-12-03 12:00:00,125.52,125.58,125.42,125.49,23038.0,116.1557,116.2112,116.0632,116.128,23038.0
2020-12-03 12:10:00,125.52,125.52,125.42,125.51,10519.0,116.1557,116.1557,116.0632,116.1465,10519.0
2020-12-03 12:20:00,125.52,125.59,125.51,125.55,5957.0,116.1557,116.2205,116.1465,116.1835,5957.0
2020-12-03 12:30:00,125.55,125.64,125.48,125.48,21435.0,116.1835,116.2668,116.1187,116.1187,21435.0
2020-12-03 12:40:00,125.48,125.53,125.44,125.49,14041.0,116.1187,116.165,116.0817,116.128,14041.0
2020-12-03 12:50:00,125.51,125.56,125.46,125.56,14861.0,116.1465,116.1927,116.1002,116.1927,14861.0
2020-12-03 13:00:00,125.59,125.6,125.39,125.43,14172.0,116.2205,116.2298,116.0354,116.0724,14172.0
2020-12-03 13:10:00,125.42,125.52,125.41,125.46,21028.0,116.0632,116.1557,116.0539,116.1002,21028.0
2020-12-03 13:20:00,125.44,125.5,125.37,125.46,15385.0,116.0817,116.1372,116.0169,116.1002,15385.0
2020-12-03 13:30:00,125.45,125.5,125.37,125.39,54653.0,116.0909,116.1372,116.0169,116.0354,54653.0
2020-12-03 13:40:00,125.38,125.38,125.28,125.35,79859.0,116.0262,116.0262,115.9336,115.9984,79859.0
2020-12-03 13:50:00,125.33,125.35,125.11,125.17,71333.0,115.9799,115.9984,115.7763,115.8318,71333.0
2020-12-03 14:00:00,125.17,125.34,125.17,125.32,25736.0,115.8318,115.9892,115.8318,115.9706,25736.0
2020-12-03 14:10:00,125.32,125.4,125.31,125.37,23389.0,115.9706,116.0447,115.9614,116.0169,23389.0
2020-12-03 14:20:00,125.36,125.43,125.31,125.43,27040.0,116.0077,116.0724,115.9614,116.0724,27040.0
2020-12-03 14:30:00,125.42,125.45,125.37,125.45,24618.0,116.0632,116.0909,116.0169,116.0909,24618.0
2020-12-03 14:40:00,125.43,125.52,125.42,125.49,26447.0,116.0724,116.1557,116.0632,116.128,26447.0
2020-12-03 14:50:00,125.5,125.51,125.43,125.5,18377.0,116.1372,116.1465,116.0724,116.1372,18377.0
2020-12-03 15:00:00,125.48,125.54,125.42,125.44,20699.0,116.1187,116.1742,116.0632,116.0817,20699.0
2020-12-03 15:10:00,125.45,125.67,125.43,125.66,28442.0,116.0909,116.2945,116.0724,116.2853,28442.0
2020-12-03 15:20:00,125.67,125.75,125.64,125.71,25441.0,116.2945,116.3686,116.2668,116.3315,25441.0
2020-12-03 15:30:00,125.69,125.73,125.25,125.25,112146.0,116.313,116.3501,115.9059,115.9059,112146.0
2020-12-03 15:40:00,125.2,125.29,124.7,125.14,93265.0,115.8596,115.9429,115.3969,115.8041,93265.0
2020-12-03 15:50:00,125.13,125.13,124.74,125.07,139429.0,115.7948,115.7948,115.4339,115.7393,139429.0
2020-12-04 09:30:00,125.66,126.07,125.66,125.98,49383.0,116.2853,116.6647,116.2853,116.5814,49383.0
2020-12-04 09:40:00,126.01,126.27,125.98,126.13,12670.0,116.6092,116.8498,116.5814,116.7202,12670.0
2020-12-04 09:50:00,126.13,126.2,126.02,126.15,11415.0,116.7202,116.785,116.6184,116.7387,11415.0
2020-12-04 10:00:00,126.14,126.27,126.05,126.27,22340.0,116.7295,116.8498,116.6462,116.8498,22340.0
2020-12-04 10:10:00,126.24,126.35,126.07,126.35,37038.0,116.822,116.9238,116.6647,116.9238,37038.0
2020-12-04 10:20:00,126.29,126.51,126.28,126.49,26460.0,116.8683,117.0719,116.859,117.0534,26460.0
2020-12-04 10:30:00,126.5,126.63,126.48,126.61,18031.0,117.0626,117.1829,117.0441,117.1644,18031.0
2020-12-04 10:40:00,126.63,126.72,126.54,126.57,20934.0,117.1829,117.2662,117.0996,117.1274,20934.0
2020-12-04 10:50:00,126.56,126.7,126.55,126.64,7620.0,117.1181,117.2477,117.1089,117.1922,7620.0
2020-12-04 11:00:00,126.68,126.73,126.61,126.71,18345.0,117.2292,117.2755,117.1644,117.2569,18345.0
2020-12-04 11:10:00,126.71,126.71,126.6,126.64,13222.0,117.2569,117.2569,117.1552,117.1922,13222.0
2020-12-04 11:20:00,126.64,126.72,126.6,126.69,20081.0,117.1922,117.2662,117.1552,117.2384,20081.0
2020-12-04 11:30:00,126.7,126.73,126.66,126.68,20834.0,117.2477,117.2755,117.2107,117.2292,20834.0
2020-12-04 11:40:00,126.66,126.74,126.66,126.74,15001.0,117.2107,117.2847,117.2107,117.2847,15001.0
2020-12-04 11:50:00,126.75,126.85,126.75,126.75,17927.0,117.294,117.3865,117.294,117.294,17927.0
2020-12-04 12:00:00,126.76,126.86,126.76,126.77,15713.0,117.3032,117.3958,117.3032,117.3125,15713.0
2020-12-04 12:10:00,126.78,126.8,126.67,126.7,20606.0,117.3217,117.3402,117.2199,117.2477,20606.0
2020-12-04 12:20:00,126.7,126.81,126.64,126.81,13444.0,117.2477,117.3495,117.1922,117.3495,13444.0
2020-12-04 12:30:00,126.79,126.84,126.68,126.68,29391.0,117.331,117.3772,117.2292,117.2292,29391.0
2020-12-04 12:40:00,126.7,126.77,126.7,126.76,28381.0,117.2477,117.3125,117.2477,117.3032,28381.0
2020-12-04 12:50:00,126.74,126.74,126.66,126.72,7947.0,117.2847,117.2847,117.2107,117.2662,7947.0
2020-12-04 13:00:00,126.72,126.75,126.68,126.73,5210.0,117.2662,117.294,117.2292,117.2755,5210.0
2020-12-04 13:10:00,126.72,126.72,126.68,126.69,8091.0,117.2662,117.2662,117.2292,117.2384,8091.0
2020-12-04 13:20:00,126.69,126.7,126.64,126.68,8699.0,117.2384,117.2477,117.1922,117.2292,8699.0
2020-12-04 13:30:00,126.7,126.79,126.68,126.77,3616.0,117.2477,117.331,117.2292,117.3125,3616.0
2020-12-04 13:40:00,126.77,126.79,126.7,126.73,13414.0,117.3125,117.331,117.2477,117.2755,13414.0
2020-12-04 13:50:00,126.72,126.72,126.66,126.68,9935.0,117.2662,117.2662,117.2107,117.2292,9935.0
2020-12-04 14:00:00,126.69,126.74,126.66,126.7,25167.0,117.2384,117.2847,117.2107,117.2477,25167.0
2020-12-04 14:10:00,126.72,126.75,126.67,126.72,18406.0,117.2662,117.294,117.2199,117.2662,18406.0
2020-12-04 14:20:00,126.72,126.75,126.66,126.67,16188.0,117.2662,117.294,117.2107,117.2199,16188.0
2020-12-04 14:30:00,126.7,126.74,126.65,126.69,31349.0,117.2477,117.2847,117.2014,117.2384,31349.0
2020-12-04 14:40:00,126.68,126.88,126.68,126.88,19327.0,117.2292,117.4143,117.2292,117.4143,19327.0
2020-12-04 14:50:00,126.85,126.9,126.8,126.87,12751.0,117.3865,117.4328,117.3402,117.405,12751.0
2020-12-04 15:00:00,126.87,126.95,126.8,126.85,26119.0,117.405,117.479,117.3402,117.3865,26119.0
2020-12-04 15:10:00,126.84,126.86,126.68,126.74,16191.0,117.3772,117.3958,117.2292,117.2847,16191.0
2020-12-04 15:20:00,126.8,126.86,126.69,126.79,21449.0,117.3402,117.3958,117.2384,117.331,21449.0
2020-12-04 15:30:00,126.79,126.9,126.78,126.83,146034.0,117.331,117.4328,117.3217,117.368,146034.0
2020-12-04 15:40:00,126.87,127.06,126.85,126.91,60776.0,117.405,117.5808,117.3865,117.442,60776.0
2020-12-04 15:50:00,126.89,127.1,126.89,127.08,95024.0,117.4235,117.6178,117.4235,117.5993,95024.0
2020-12-07 09:40:00,126.75,126.87,126.18,126.33,273771.0,117.294,117.405,116.7665,116.9053,273771.0
2020-12-07 09:50:00,126.34,126.38,126.12,126.37,96903.0,116.9145,116.9516,116.711,116.9423,96903.0
2020-12-07 10:00:00,126.38,126.47,126.25,126.47,43879.0,116.9516,117.0349,116.8313,117.0349,43879.0
2020-12-07 10:10:00,126.51,126.61,126.47,126.53,67396.0,117.0719,117.1644,117.0349,117.0904,67396.0
2020-12-07 10:20:00,126.53,126.61,126.47,126.61,66097.0,117.0904,117.1644,117.0349,117.1644,66097.0
2020-12-07 10:30:00,126.63,126.77,126.62,126.77,40922.0,117.1829,117.3125,117.1737,117.3125,40922.0
2020-12-07 10:40:00,126.77,126.8,126.71,126.75,53960.0,117.3125,117.3402,117.2569,117.294,53960.0
2020-12-07 10:50:00,126.76,126.89,126.7,126.74,80346.0,117.3032,117.4235,117.2477,117.2847,80346.0
2020-12-07 11:00:00,126.75,126.82,126.66,126.66,43074.0,117.294,117.3587,117.2107,117.2107,43074.0
2020-12-07 11:10:00,126.66,126.68,126.6,126.62,27911.0,117.2107,117.2292,117.1552,117.1737,27911.0
2020-12-07 11:20:00,126.62,126.76,126.58,126.72,35031.0,117.1737,117.3032,117.1366,117.2662,35031.0
2020-12-07 11:30:00,126.71,126.77,126.67,126.74,43298.0,117.2569,117.3125,117.2199,117.2847,43298.0
2020-12-07 11:40:00,126.74,126.76,126.65,126.67,33093.0,117.2847,117.3032,117.2014,117.2199,33093.0
2020-12-07 11:50:00,126.67,126.7,126.48,126.69,58331.0,117.2199,117.2477,117.0441,117.2384,58331.0
2020-12-07 12:00:00,126.68,126.74,126.58,126.71,26781.0,117.2292,117.2847,117.1366,117.2569,26781.0
2020-12-07 12:10:00,126.77,126.77,126.65,126.72,21330.0,117.3125,117.3125,117.2014,117.2662,21330.0
2020-12-07 12:20:00,126.72,126.72,126.56,126.6,19135.0,117.2662,117.2662,117.1181,117.1552,19135.0
2020-12-07 12:30:00,126.58,126.6,126.53,126.55,21192.0,117.1366,117.1552,117.0904,117.1089,21192.0
2020-12-07 12:40:00,126.57,126.58,126.51,126.52,21265.0,117.1274,117.1366,117.0719,117.0811,21265.0
2020-12-07 12:50:00,126.52,126.55,126.45,126.45,25164.0,117.0811,117.1089,117.0163,117.0163,25164.0
2020-12-07 13:00:00,126.43,126.43,126.33,126.36,32417.0,116.9978,116.9978,116.9053,116.9331,32417.0
2020-12-07 13:10:00,126.35,126.36,126.24,126.3,42258.0,116.9238,116.9331,116.822,116.8775,42258.0
2020-12-07 13:20:00,126.3,126.41,126.29,126.33,35920.0,116.8775,116.9793,116.8683,116.9053,35920.0
2020-12-07 13:30:00,126.33,126.48,126.33,126.38,50999.0,116.9053,117.0441,116.9053,116.9516,50999.0
2020-12-07 13:40:00,126.37,126.37,126.15,126.22,60803.0,116.9423,116.9423,116.7387,116.8035,60803.0
2020-12-07 13:50:00,126.22,126.27,126.18,126.22,188952.0,116.8035,116.8498,116.7665,116.8035,188952.0
2020-12-07 14:00:00,126.22,126.26,126.03,126.26,45105.0,116.8035,116.8405,116.6277,116.8405,45105.0
2020-12-07 14:10:00,126.25,126.26,126.07,126.12,40769.0,116.8313,116.8405,116.6647,116.711,40769.0
2020-12-07 14:20:00,126.15,126.24,126.12,126.24,29029.0,116.7387,116.822,116.711,116.822,29029.0
2020-12-07 14:30:00,126.24,126.31,126.22,126.26,25941.0,116.822,116.8868,116.8035,116.8405,25941.0
2020-12-07 14:40:00,126.28,126.32,126.25,126.31,42655.0,116.859,116.896,116.8313,116.8868,42655.0
2020-12-07 14:50:00,126.3,126.34,126.21,126.21,23143.0,116.8775,116.9145,116.7942,116.7942,23143.0
2020-12-07 15:00:00,126.21,126.28,126.14,126.18,43106.0,116.7942,116.859,116.7295,116.7665,43106.0
2020-12-07 15:10:00,126.18,126.29,126.15,126.28,37844.0,116.7665,116.8683,116.7387,116.859,37844.0
2020-12-07 15:20:00,126.3,126.38,126.27,126.34,35079.0,116.8775,116.9516,116.8498,116.9145,35079.0
2020-12-07 15:30:00,126.36,126.47,126.35,126.36,61630.0,116.9331,117.0349,116.9238,116.9331,61630.0
2020-12-07 15:40:00,126.36,126.37,125.98,126.03,90485.0,116.9331,116.9423,116.5814,116.6277,90485.0
2020-12-07 15:50:00,126.03,126.49,126.02,126.46,346828.0,116.6277,117.0534,116.6184,117.0256,346828.0
2020-12-08 09:30:00,125.71,126.42,125.62,126.39,85281.0,116.3315,116.9886,116.2483,116.9608,85281.0
2020-12-08 09:40:00,126.45,126.56,126.36,126.47,54821.0,117.0163,117.1181,116.9331,117.0349,54821.0
2020-12-08 09:50:00,126.5,126.64,126.47,126.51,90922.0,117.0626,117.1922,117.0349,117.0719,90922.0
2020-12-08 10:00:00,126.53,126.59,126.24,126.45,63967.0,117.0904,117.1459,116.822,117.0163,63967.0
2020-12-08 10:10:00,126.49,126.64,126.43,126.48,52857.0,117.0534,117.1922,116.9978,117.0441,52857.0
2020-12-08 10:20:00,126.45,126.48,126.36,126.48,56422.0,117.0163,117.0441,116.9331,117.0441,56422.0
2020-12-08 10:30:00,126.49,126.66,126.44,126.58,55906.0,117.0534,117.2107,117.0071,117.1366,55906.0
2020-12-08 10:40:00,126.6,126.61,126.52,126.59,71066.0,117.1552,117.1644,117.0811,117.1459,71066.0
2020-12-08 10:50:00,126.6,126.67,126.51,126.67,86864.0,117.1552,117.2199,117.0719,117.2199,86864.0
2020-12-08 11:00:00,126.68,126.89,126.67,126.75,82472.0,117.2292,117.4235,117.2199,117.294,82472.0
2020-12-08 11:10:00,126.76,126.83,126.72,126.8,56405.0,117.3032,117.368,117.2662,117.3402,56405.0
2020-12-08 11:20:00,126.8,126.85,126.76,126.82,35577.0,117.3402,117.3865,117.3032,117.3587,35577.0
2020-12-08 11:30:00,126.83,126.87,126.77,126.78,23344.0,117.368,117.405,117.3125,117.3217,23344.0
2020-12-08 11:40:00,126.77,126.81,126.66,126.76,27171.0,117.3125,117.3495,117.2107,117.3032,27171.0
2020-12-08 11:50:00,126.77,126.8,126.65,126.68,32795.0,117.3125,117.3402,117.2014,117.2292,32795.0
2020-12-08 12:00:00,126.66,126.7,126.59,126.61,35192.0,117.2107,117.2477,117.1459,117.1644,35192.0
2020-12-08 12:10:00,126.63,126.7,126.63,126.68,85367.0,117.1829,117.2477,117.1829,117.2292,85367.0
2020-12-08 12:20:00,126.68,126.81,126.67,126.75,25780.0,117.2292,117.3495,117.2199,117.294,25780.0
2020-12-08 12:30:00,126.76,126.81,126.73,126.78,34542.0,117.3032,117.3495,117.2755,117.3217,34542.0
2020-12-08 12:40:00,126.78,126.91,126.78,126.8,23744.0,117.3217,117.442,117.3217,117.3402,23744.0
2020-12-08 12:50:00,126.81,126.92,126.76,126.79,17825.0,117.3495,117.4513,117.3032,117.331,17825.0
2020-12-08 13:00:00,126.79,126.83,126.73,126.74,25807.0,117.331,117.368,117.2755,117.2847,25807.0
2020-12-08 13:10:00,126.73,126.78,126.71,126.76,23688.0,117.2755,117.3217,117.2569,117.3032,23688.0
2020-12-08 13:20:00,126.77,126.86,126.74,126.81,17558.0,117.3125,117.3958,117.2847,117.3495,17558.0
2020-12-08 13:30:00,126.82,126.88,126.78,126.79,27650.0,117.3587,117.4143,117.3217,117.331,27650.0
2020-12-08 13:40:00,126.79,126.86,126.77,126.85,22845.0,117.331,117.3958,117.3125,117.3865,22845.0
2020-12-08 13:50:00,126.87,126.87,126.74,126.77,37343.0,117.405,117.405,117.2847,117.3125,37343.0
2020-12-08 14:00:00,126.77,126.82,126.72,126.82,19842.0,117.3125,117.3587,117.2662,117.3587,19842.0
2020-12-08 14:10:00,126.82,126.93,126.8,126.92,31851.0,117.3587,117.4605,117.3402,117.4513,31851.0
2020-12-08 14:20:00,126.92,127.07,126.92,126.97,33541.0,117.4513,117.5901,117.4513,117.4975,33541.0
2020-12-08 14:30:00,126.99,126.99,126.89,126.9,83614.0,117.5161,117.5161,117.4235,117.4328,83614.0
2020-12-08 14:40:00,126.92,126.92,126.74,126.76,34612.0,117.4513,117.4513,117.2847,117.3032,34612.0
2020-12-08 14:50:00,126.76,126.77,126.71,126.72,50000.0,117.3032,117.3125,117.2569,117.2662,50000.0
2020-12-08 15:00:00,126.73,126.77,126.69,126.73,24916.0,117.2755,117.3125,117.2384,117.2755,24916.0
2020-12-08 15:10:00,126.75,126.75,126.63,126.73,45489.0,117.294,117.294,117.1829,117.2755,45489.0
2020-12-08 15:20:00,126.72,126.77,126.7,126.74,87684.0,117.2662,117.3125,117.2477,117.2847,87684.0
2020-12-08 15:30:00,126.72,126.78,126.68,126.74,83695.0,117.2662,117.3217,117.2292,117.2847,83695.0
2020-12-08 15:40:00,126.72,126.82,126.7,126.71,108439.0,117.2662,117.3587,117.2477,117.2569,108439.0
2020-12-08 15:50:00,126.69,126.9,126.69,126.82,218249.0,117.2384,117.4328,117.2384,117.3587,218249.0
2020-12-09 09:30:00,127.33,127.45,127.19,127.26,78512.0,117.8307,117.9417,117.7011,117.7659,78512.0
2020-12-09 09:40:00,127.31,127.41,127.15,127.16,52768.0,117.8122,117.9047,117.6641,117.6734,52768.0
2020-12-09 09:50:00,127.15,127.28,127.09,127.27,42275.0,117.6641,117.7844,117.6086,117.7752,42275.0
2020-12-09 10:00:00,127.27,127.34,127.14,127.29,28560.0,117.7752,117.8399,117.6549,117.7937,28560.0
2020-12-09 10:10:00,127.32,127.33,126.91,127.23,52840.0,117.8214,117.8307,117.442,117.7382,52840.0
2020-12-09 10:20:00,127.21,127.3,127.15,127.26,41350.0,117.7196,117.8029,117.6641,117.7659,41350.0
2020-12-09 10:30:00,127.23,127.23,126.96,127.02,136570.0,117.7382,117.7382,117.4883,117.5438,136570.0
2020-12-09 10:40:00,127.03,127.09,126.92,126.97,27157.0,117.5531,117.6086,117.4513,117.4975,27157.0
2020-12-09 10:50:00,126.97,127.0,126.81,126.88,29216.0,117.4975,117.5253,117.3495,117.4143,29216.0
2020-12-09 11:00:00,126.86,126.88,126.55,126.73,28029.0,117.3958,117.4143,117.1089,117.2755,28029.0
2020-12-09 11:10:00,126.74,126.82,126.64,126.64,32027.0,117.2847,117.3587,117.1922,117.1922,32027.0
2020-12-09 11:20:00,126.65,126.76,126.63,126.73,23157.0,117.2014,117.3032,117.1829,117.2755,23157.0
2020-12-09 11:30:00,126.73,126.73,126.55,126.67,43309.0,117.2755,117.2755,117.1089,117.2199,43309.0
2020-12-09 11:40:00,126.67,126.74,126.62,126.62,25407.0,117.2199,117.2847,117.1737,117.1737,25407.0
2020-12-09 11:50:00,126.65,126.88,126.59,126.86,20265.0,117.2014,117.4143,117.1459,117.3958,20265.0
2020-12-09 12:00:00,126.86,126.9,126.8,126.9,27140.0,117.3958,117.4328,117.3402,117.4328,27140.0
2020-12-09 12:10:00,126.89,126.9,126.79,126.85,39517.0,117.4235,117.4328,117.331,117.3865,39517.0
2020-12-09 12:20:00,126.87,126.91,126.8,126.87,25991.0,117.405,117.442,117.3402,117.405,25991.0
2020-12-09 12:30:00,126.85,126.86,126.71,126.71,47272.0,117.3865,117.3958,117.2569,117.2569,47272.0
2020-12-09 12:40:00,126.71,126.75,126.53,126.56,43109.0,117.2569,117.294,117.0904,117.1181,43109.0
2020-12-09 12:50:00,126.55,126.72,126.42,126.7,24080.0,117.1089,117.2662,116.9886,117.2477,24080.0
2020-12-09 13:00:00,126.68,126.68,126.41,126.62,39158.0,117.2292,117.2292,116.9793,117.1737,39158.0
2020-12-09 13:10:00,126.61,126.63,126.39,126.43,26403.0,117.1644,117.1829,116.9608,116.9978,26403.0
2020-12-09 13:20:00,126.48,126.49,126.21,126.28,46127.0,117.0441,117.0534,116.7942,116.859,46127.0
2020-12-09 13:30:00,126.22,126.22,125.95,126.09,33781.0,116.8035,116.8035,116.5536,116.6832,33781.0
2020-12-09 13:40:00,126.1,126.22,126.0,126.18,69850.0,116.6925,116.8035,116.5999,116.7665,69850.0
2020-12-09 13:50:00,126.17,126.18,125.66,125.68,64775.0,116.7572,116.7665,116.2853,116.3038,64775.0
2020-12-09 14:00:00,125.76,126.07,125.73,125.97,28436.0,116.3778,116.6647,116.3501,116.5722,28436.0
2020-12-09 14:10:00,126.03,126.07,125.89,126.07,19144.0,116.6277,116.6647,116.4981,116.6647,19144.0
2020-12-09 14:20:00,126.06,126.42,126.03,126.42,32380.0,116.6554,116.9886,116.6277,116.9886,32380.0
2020-12-09 14:30:00,126.42,126.43,126.17,126.18,58654.0,116.9886,116.9978,116.7572,116.7665,58654.0
2020-12-09 14:40:00,126.2,126.32,126.06,126.23,47534.0,116.785,116.896,116.6554,116.8128,47534.0
2020-12-09 14:50:00,126.26,126.31,126.12,126.27,36874.0,116.8405,116.8868,116.711,116.8498,36874.0
2020-12-09 15:00:00,126.26,126.39,126.14,126.36,23815.0,116.8405,116.9608,116.7295,116.9331,23815.0
2020-12-09 15:10:00,126.36,126.42,126.2,126.23,38667.0,116.9331,116.9886,116.785,116.8128,38667.0
2020-12-09 15:20:00,126.23,126.3,125.99,126.04,33839.0,116.8128,116.8775,116.5907,116.6369,33839.0
2020-12-09 15:30:00,126.03,126.24,126.03,126.23,52648.0,116.6277,116.822,116.6277,116.8128,52648.0
2020-12-09 15:40:00,126.22,126.54,126.22,126.33,122140.0,116.8035,117.0996,116.8035,116.9053,122140.0
2020-12-09 15:50:00,126.37,126.7,126.35,126.38,218670.0,116.9423,117.2477,116.9238,116.9516,218670.0
2020-12-10 09:30:00,125.64,126.06,125.51,126.06,131100.0,116.2668,116.6554,116.1465,116.6554,131100.0
2020-12-10 09:40:00,126.09,126.34,125.98,126.11,80903.0,116.6832,116.9145,116.5814,116.7017,80903.0
2020-12-10 09:50:00,126.27,126.44,126.27,126.37,44043.0,116.8498,117.0071,116.8498,116.9423,44043.0
2020-12-10 10:00:00,126.39,126.49,126.26,126.35,70636.0,116.9608,117.0534,116.8405,116.9238,70636.0
2020-12-10 10:10:00,126.37,126.42,126.3,126.38,32966.0,116.9423,116.9886,116.8775,116.9516,32966.0
2020-12-10 10:20:00,126.4,126.44,126.29,126.34,35109.0,116.9701,117.0071,116.8683,116.9145,35109.0
2020-12-10 10:30:00,126.34,126.4,126.18,126.39,37261.0,116.9145,116.9701,116.7665,116.9608,37261.0
2020-12-10 10:40:00,126.4,126.42,126.23,126.28,40837.0,116.9701,116.9886,116.8128,116.859,40837.0
2020-12-10 10:50:00,126.3,126.52,126.3,126.46,53954.0,116.8775,117.0811,116.8775,117.0256,53954.0
2020-12-10 11:00:00,126.48,126.51,126.34,126.34,107610.0,117.0441,117.0719,116.9145,116.9145,107610.0
2020-12-10 11:10:00,126.35,126.52,126.3,126.52,50027.0,116.9238,117.0811,116.8775,117.0811,50027.0
2020-12-10 11:20:00,126.58,126.6,126.48,126.52,38621.0,117.1366,117.1552,117.0441,117.0811,38621.0
2020-12-10 11:30:00,126.5,126.51,126.31,126.34,35764.0,117.0626,117.0719,116.8868,116.9145,35764.0
2020-12-10 11:40:00,126.35,126.36,126.26,126.27,41449.0,116.9238,116.9331,116.8405,116.8498,41449.0
2020-12-10 11:50:00,126.26,126.26,126.05,126.12,70004.0,116.8405,116.8405,116.6462,116.711,70004.0
2020-12-10 12:00:00,126.11,126.42,126.09,126.42,32733.0,116.7017,116.9886,116.6832,116.9886,32733.0
2020-12-10 12:10:00,126.44,126.51,126.42,126.49,27671.0,117.0071,117.0719,116.9886,117.0534,27671.0
2020-12-10 12:20:00,126.49,126.55,126.42,126.49,22553.0,117.0534,117.1089,116.9886,117.0534,22553.0
2020-12-10 12:30:00,126.49,126.59,126.49,126.53,25418.0,117.0534,117.1459,117.0534,117.0904,25418.0
2020-12-10 12:40:00,126.53,126.59,126.43,126.43,26861.0,117.0904,117.1459,116.9978,116.9978,26861.0
2020-12-10 12:50:00,126.42,126.44,126.31,126.39,23149.0,116.9886,117.0071,116.8868,116.9608,23149.0
2020-12-10 13:00:00,126.36,126.5,126.31,126.47,32523.0,116.9331,117.0626,116.8868,117.0349,32523.0
2020-12-10 13:10:00,126.45,126.63,126.45,126.6,38859.0,117.0163,117.1829,117.0163,117.1552,38859.0
2020-12-10 13:20:00,126.6,126.65,126.55,126.57,47908.0,117.1552,117.2014,117.1089,117.1274,47908.0
2020-12-10 13:30:00,126.56,126.59,126.41,126.55,54230.0,117.1181,117.1459,116.9793,117.1089,54230.0
2020-12-10 13:40:00,126.55,126.55,126.39,126.47,41308.0,117.1089,117.1089,116.9608,117.0349,41308.0
2020-12-10 13:50:00,126.48,126.49,126.29,126.34,28072.0,117.0441,117.0534,116.8683,116.9145,28072.0
2020-12-10 14:00:00,126.39,126.39,126.26,126.31,33991.0,116.9608,116.9608,116.8405,116.8868,33991.0
2020-12-10 14:10:00,126.31,126.31,126.07,126.14,46517.0,116.8868,116.8868,116.6647,116.7295,46517.0
2020-12-10 14:20:00,126.13,126.18,126.02,126.12,28968.0,116.7202,116.7665,116.6184,116.711,28968.0
2020-12-10 14:30:00,126.11,126.38,126.1,126.37,30004.0,116.7017,116.9516,116.6925,116.9423,30004.0
2020-12-10 14:40:00,126.37,126.37,126.26,126.31,37077.0,116.9423,116.9423,116.8405,116.8868,37077.0
2020-12-10 14:50:00,126.31,126.4,126.18,126.24,42869.0,116.8868,116.9701,116.7665,116.822,42869.0
2020-12-10 15:00:00,126.23,126.45,126.23,126.36,31623.0,116.8128,117.0163,116.8128,116.9331,31623.0
2020-12-10 15:10:00,126.4,126.58,126.37,126.54,44527.0,116.9701,117.1366,116.9423,117.0996,44527.0
2020-12-10 15:20:00,126.53,126.6,126.46,126.49,56378.0,117.0904,117.1552,117.0256,117.0534,56378.0
2020-12-10 15:30:00,126.52,126.6,126.4,126.45,75299.0,117.0811,117.1552,116.9701,117.0163,75299.0
2020-12-10 15:40:00,126.44,126.6,126.43,126.5,98096.0,117.0071,117.1552,116.9978,117.0626,98096.0
2020-12-10 15:50:00,126.53,126.67,126.45,126.48,349501.0,117.0904,117.2199,117.0163,117.0441,349501.0
2020-12-11 09:30:00,125.67,126.02,125.63,125.96,78227.0,116.2945,116.6184,116.2575,116.5629,78227.0
2020-12-11 09:40:00,125.96,126.01,125.72,125.75,54796.0,116.5629,116.6092,116.3408,116.3686,54796.0
2020-12-11 09:50:00,125.74,125.96,125.6,125.91,54957.0,116.3593,116.5629,116.2298,116.5166,54957.0
2020-12-11 10:00:00,125.89,126.19,125.86,126.08,46065.0,116.4981,116.7757,116.4704,116.6739,46065.0
2020-12-11 10:10:00,126.08,126.16,125.93,126.16,27812.0,116.6739,116.748,116.5351,116.748,27812.0
2020-12-11 10:20:00,126.14,126.14,125.88,125.89,20784.0,116.7295,116.7295,116.4889,116.4981,20784.0
2020-12-11 10:30:00,125.91,125.96,125.79,125.84,28878.0,116.5166,116.5629,116.4056,116.4519,28878.0
2020-12-11 10:40:00,125.83,125.85,125.71,125.71,23820.0,116.4426,116.4611,116.3315,116.3315,23820.0
2020-12-11 10:50:00,125.69,125.72,125.6,125.71,20490.0,116.313,116.3408,116.2298,116.3315,20490.0
2020-12-11 11:00:00,125.71,125.77,125.65,125.68,16859.0,116.3315,116.3871,116.276,116.3038,16859.0
2020-12-11 11:10:00,125.68,125.76,125.68,125.74,25664.0,116.3038,116.3778,116.3038,116.3593,25664.0
2020-12-11 11:20:00,125.75,125.75,125.51,125.54,23633.0,116.3686,116.3686,116.1465,116.1742,23633.0
2020-12-11 11:30:00,125.57,125.6,125.32,125.37,25568.0,116.202,116.2298,115.9706,116.0169,25568.0
2020-12-11 11:40:00,125.35,125.43,125.21,125.38,17802.0,115.9984,116.0724,115.8689,116.0262,17802.0
2020-12-11 11:50:00,125.37,125.44,125.36,125.4,18912.0,116.0169,116.0817,116.0077,116.0447,18912.0
2020-12-11 12:00:00,125.41,125.43,125.21,125.21,19650.0,116.0539,116.0724,115.8689,115.8689,19650.0
2020-12-11 12:10:00,125.2,125.2,124.86,124.86,29456.0,115.8596,115.8596,115.545,115.545,29456.0
2020-12-11 12:20:00,124.85,125.09,124.82,125.09,30449.0,115.5357,115.7578,115.5079,115.7578,30449.0
2020-12-11 12:30:00,125.09,125.1,124.91,124.93,27977.0,115.7578,115.7671,115.5912,115.6097,27977.0
2020-12-11 12:40:00,124.97,125.07,124.96,125.07,24446.0,115.6468,115.7393,115.6375,115.7393,24446.0
2020-12-11 12:50:00,125.18,125.26,125.16,125.25,46421.0,115.8411,115.9151,115.8226,115.9059,46421.0
2020-12-11 13:00:00,125.24,125.3,125.19,125.25,27688.0,115.8966,115.9521,115.8503,115.9059,27688.0
2020-12-11 13:10:00,125.25,125.4,125.25,125.26,29666.0,115.9059,116.0447,115.9059,115.9151,29666.0
2020-12-11 13:20:00,125.25,125.38,125.21,125.38,18374.0,115.9059,116.0262,115.8689,116.0262,18374.0
2020-12-11 13:30:00,125.38,125.53,125.38,125.5,23086.0,116.0262,116.165,116.0262,116.1372,23086.0
2020-12-11 13:40:00,125.49,125.52,125.4,125.47,25646.0,116.128,116.1557,116.0447,116.1095,25646.0
2020-12-11 13:50:00,125.45,125.74,125.45,125.69,17842.0,116.0909,116.3593,116.0909,116.313,17842.0
2020-12-11 14:00:00,125.71,125.72,125.58,125.63,23411.0,116.3315,116.3408,116.2112,116.2575,23411.0
2020-12-11 14:10:00,125.63,125.7,125.59,125.7,39728.0,116.2575,116.3223,116.2205,116.3223,39728.0
2020-12-11 14:20:00,125.71,125.78,125.59,125.65,44412.0,116.3315,116.3963,116.2205,116.276,44412.0
2020-12-11 14:30:00,125.69,125.84,125.66,125.75,18345.0,116.313,116.4519,116.2853,116.3686,18345.0
2020-12-11 14:40:00,125.77,125.84,125.72,125.81,22961.0,116.3871,116.4519,116.3408,116.4241,22961.0
2020-12-11 14:50:00,125.8,125.82,125.63,125.64,26068.0,116.4148,116.4333,116.2575,116.2668,26068.0
2020-12-11 15:00:00,125.65,125.72,125.59,125.61,36739.0,116.276,116.3408,116.2205,116.239,36739.0
2020-12-11 15:10:00,125.6,125.95,125.6,125.92,41703.0,116.2298,116.5536,116.2298,116.5259,41703.0
2020-12-11 15:20:00,125.92,125.92,125.77,125.82,51588.0,116.5259,116.5259,116.3871,116.4333,51588.0
2020-12-11 15:30:00,125.82,125.92,125.79,125.86,59810.0,116.4333,116.5259,116.4056,116.4704,59810.0
2020-12-11 15:40:00,125.86,125.96,125.72,125.72,61670.0,116.4704,116.5629,116.3408,116.3408,61670.0
2020-12-11 15:50:00,125.73,125.86,125.67,125.76,211584.0,116.3501,116.4704,116.2945,116.3778,211584.0
2020-12-14 09:30:00,127.01,127.2,126.9,127.2,110884.0,117.5346,117.7104,117.4328,117.7104,110884.0
2020-12-14 09:40:00,127.21,127.24,126.88,127.0,44633.0,117.7196,117.7474,117.4143,117.5253,44633.0
2020-12-14 09:50:00,126.97,127.06,126.76,126.8,13814.0,117.4975,117.5808,117.3032,117.3402,13814.0
2020-12-14 10:00:00,126.85,127.0,126.77,126.96,83251.0,117.3865,117.5253,117.3125,117.4883,83251.0
2020-12-14 10:10:00,126.94,126.96,126.76,126.8,82418.0,117.4698,117.4883,117.3032,117.3402,82418.0
2020-12-14 10:20:00,126.73,126.77,126.62,126.76,73480.0,117.2755,117.3125,117.1737,117.3032,73480.0
2020-12-14 10:30:00,126.78,126.81,126.6,126.62,31971.0,117.3217,117.3495,117.1552,117.1737,31971.0
2020-12-14 10:40:00,126.62,126.64,126.27,126.27,21770.0,117.1737,117.1922,116.8498,116.8498,21770.0
2020-12-14 10:50:00,126.25,126.29,126.01,126.02,33267.0,116.8313,116.8683,116.6092,116.6184,33267.0
2020-12-14 11:00:00,126.04,126.16,125.9,125.93,11792.0,116.6369,116.748,116.5074,116.5351,11792.0
2020-12-14 11:10:00,125.89,126.13,125.88,126.1,9056.0,116.4981,116.7202,116.4889,116.6925,9056.0
2020-12-14 11:20:00,126.14,126.14,125.84,125.84,9855.0,116.7295,116.7295,116.4519,116.4519,9855.0
2020-12-14 11:30:00,125.87,125.9,125.63,125.78,14609.0,116.4796,116.5074,116.2575,116.3963,14609.0
2020-12-14 11:40:00,125.77,125.96,125.76,125.88,14016.0,116.3871,116.5629,116.3778,116.4889,14016.0
2020-12-14 11:50:00,125.87,125.95,125.81,125.81,4274.0,116.4796,116.5536,116.4241,116.4241,4274.0
2020-12-14 12:00:00,125.86,125.89,125.78,125.89,12929.0,116.4704,116.4981,116.3963,116.4981,12929.0
2020-12-14 12:10:00,125.9,125.97,125.72,125.73,12400.0,116.5074,116.5722,116.3408,116.3501,12400.0
2020-12-14 12:20:00,125.73,125.84,125.7,125.84,5943.0,116.3501,116.4519,116.3223,116.4519,5943.0
2020-12-14 12:30:00,125.77,125.83,125.74,125.75,9603.0,116.3871,116.4426,116.3593,116.3686,9603.0
2020-12-14 12:40:00,125.74,125.74,125.54,125.54,10009.0,116.3593,116.3593,116.1742,116.1742,10009.0
2020-12-14 12:50:00,125.57,125.67,125.55,125.63,10773.0,116.202,116.2945,116.1835,116.2575,10773.0
2020-12-14 13:00:00,125.67,125.76,125.53,125.54,19367.0,116.2945,116.3778,116.165,116.1742,19367.0
2020-12-14 13:10:00,125.55,125.62,125.51,125.52,3219.0,116.1835,116.2483,116.1465,116.1557,3219.0
2020-12-14 13:20:00,125.59,125.63,125.52,125.57,16038.0,116.2205,116.2575,116.1557,116.202,16038.0
2020-12-14 13:30:00,125.56,125.75,125.56,125.71,24832.0,116.1927,116.3686,116.1927,116.3315,24832.0
2020-12-14 13:40:00,125.76,125.77,125.53,125.55,20761.0,116.3778,116.3871,116.165,116.1835,20761.0
2020-12-14 13:50:00,125.56,125.7,125.55,125.55,11198.0,116.1927,116.3223,116.1835,116.1835,11198.0
2020-12-14 14:00:00,125.61,125.64,125.48,125.52,16442.0,116.239,116.2668,116.1187,116.1557,16442.0
2020-12-14 14:10:00,125.51,125.55,125.32,125.44,57502.0,116.1465,116.1835,115.9706,116.0817,57502.0
2020-12-14 14:20:00,125.43,125.43,125.29,125.35,15291.0,116.0724,116.0724,115.9429,115.9984,15291.0
2020-12-14 14:30:00,125.34,125.35,125.13,125.17,24412.0,115.9892,115.9984,115.7948,115.8318,24412.0
2020-12-14 14:40:00,125.18,125.34,125.17,125.34,26043.0,115.8411,115.9892,115.8318,115.9892,26043.0
2020-12-14 14:50:00,125.35,125.5,125.32,125.44,26324.0,115.9984,116.1372,115.9706,116.0817,26324.0
2020-12-14 15:00:00,125.44,125.44,125.31,125.33,21938.0,116.0817,116.0817,115.9614,115.9799,21938.0
2020-12-14 15:10:00,125.36,125.43,125.28,125.29,21134.0,116.0077,116.0724,115.9336,115.9429,21134.0
2020-12-14 15:20:00,125.31,125.45,125.28,125.28,21723.0,115.9614,116.0909,115.9336,115.9336,21723.0
2020-12-14 15:30:00,125.29,125.29,124.9,124.9,37568.0,115.9429,115.9429,115.582,115.582,37568.0
2020-12-14 15:40:00,124.89,125.04,124.81,125.02,94528.0,115.5727,115.7115,115.4987,115.693,94528.0
2020-12-14 15:50:00,125.0,125.11,124.76,124.8,427205.0,115.6745,115.7763,115.4524,115.4894,427205.0
2020-12-15 09:30:00,125.65,125.98,125.52,125.73,89466.0,116.276,116.5814,116.1557,116.3501,89466.0
2020-12-15 09:40:00,125.84,125.87,125.45,125.45,12355.0,116.4519,116.4796,116.0909,116.0909,12355.0
2020-12-15 09:50:00,125.45,125.56,125.29,125.3,141122.0,116.0909,116.1927,115.9429,115.9521,141122.0
2020-12-15 10:00:00,125.22,125.55,125.22,125.46,10747.0,115.8781,116.1835,115.8781,116.1002,10747.0
2020-12-15 10:10:00,125.49,125.58,125.42,125.54,9196.0,116.128,116.2112,116.0632,116.1742,9196.0
2020-12-15 10:20:00,125.53,125.53,125.28,125.37,12754.0,116.165,116.165,115.9336,116.0169,12754.0
2020-12-15 10:30:00,125.4,125.51,125.22,125.22,15390.0,116.0447,116.1465,115.8781,115.8781,15390.0
2020-12-15 10:40:00,125.29,125.48,125.21,125.48,7999.0,115.9429,116.1187,115.8689,116.1187,7999.0
2020-12-15 10:50:00,125.47,125.75,125.4,125.7,35002.0,116.1095,116.3686,116.0447,116.3223,35002.0
2020-12-15 11:00:00,125.7,125.73,125.5,125.63,16725.0,116.3223,116.3501,116.1372,116.2575,16725.0
2020-12-15 11:10:00,125.64,125.85,125.64,125.73,50099.0,116.2668,116.4611,116.2668,116.3501,50099.0
2020-12-15 11:20:00,125.73,125.87,125.7,125.81,15737.0,116.3501,116.4796,116.3223,116.4241,15737.0
2020-12-15 11:30:00,125.73,125.82,125.73,125.78,18241.0,116.3501,116.4333,116.3501,116.3963,18241.0
2020-12-15 11:40:00,125.81,125.97,125.81,125.92,16170.0,116.4241,116.5722,116.4241,116.5259,16170.0
2020-12-15 11:50:00,125.92,126.0,125.86,125.93,14301.0,116.5259,116.5999,116.4704,116.5351,14301.0
2020-12-15 12:00:00,125.96,126.05,125.91,125.92,71242.0,116.5629,116.6462,116.5166,116.5259,71242.0
2020-12-15 12:10:00,125.94,126.04,125.94,126.02,7055.0,116.5444,116.6369,116.5444,116.6184,7055.0
2020-12-15 12:20:00,126.0,126.06,126.0,126.06,61974.0,116.5999,116.6554,116.5999,116.6554,61974.0
2020-12-15 12:30:00,126.07,126.24,126.06,126.23,26759.0,116.6647,116.822,116.6554,116.8128,26759.0
2020-12-15 12:40:00,126.26,126.42,126.22,126.4,8095.0,116.8405,116.9886,116.8035,116.9701,8095.0
2020-12-15 12:50:00,126.42,126.54,126.42,126.51,6620.0,116.9886,117.0996,116.9886,117.0719,6620.0
2020-12-15 13:00:00,126.55,126.73,126.48,126.64,16080.0,117.1089,117.2755,117.0441,117.1922,16080.0
2020-12-15 13:10:00,126.66,126.74,126.62,126.73,140799.0,117.2107,117.2847,117.1737,117.2755,140799.0
2020-12-15 13:20:00,126.7,126.72,126.58,126.59,147228.0,117.2477,117.2662,117.1366,117.1459,147228.0
2020-12-15 13:30:00,126.63,126.72,126.59,126.67,12419.0,117.1829,117.2662,117.1459,117.2199,12419.0
2020-12-15 13:40:00,126.66,126.77,126.66,126.74,8870.0,117.2107,117.3125,117.2107,117.2847,8870.0
2020-12-15 13:50:00,126.74,126.84,126.71,126.83,12079.0,117.2847,117.3772,117.2569,117.368,12079.0
2020-12-15 14:00:00,126.79,126.83,126.69,126.7,13974.0,117.331,117.368,117.2384,117.2477,13974.0
2020-12-15 14:10:00,126.68,126.86,126.68,126.77,25022.0,117.2292,117.3958,117.2292,117.3125,25022.0
2020-12-15 14:20:00,126.77,126.83,126.73,126.77,8874.0,117.3125,117.368,117.2755,117.3125,8874.0
2020-12-15 14:30:00,126.81,126.9,126.78,126.83,22777.0,117.3495,117.4328,117.3217,117.368,22777.0
2020-12-15 14:40:00,126.84,126.91,126.84,126.85,29760.0,117.3772,117.442,117.3772,117.3865,29760.0
2020-12-15 14:50:00,126.87,126.9,126.74,126.79,31515.0,117.405,117.4328,117.2847,117.331,31515.0
2020-12-15 15:00:00,126.78,126.92,126.76,126.86,25099.0,117.3217,117.4513,117.3032,117.3958,25099.0
2020-12-15 15:10:00,126.86,126.89,126.77,126.78,8446.0,117.3958,117.4235,117.3125,117.3217,8446.0
2020-12-15 15:20:00,126.77,126.77,126.55,126.55,35346.0,117.3125,117.3125,117.1089,117.1089,35346.0
2020-12-15 15:30:00,126.55,126.58,126.48,126.56,307045.0,117.1089,117.1366,117.0441,117.1181,307045.0
2020-12-15 15:40:00,126.55,126.7,126.51,126.65,29683.0,117.1089,117.2477,117.0719,117.2014,29683.0
2020-12-15 15:50:00,126.67,126.87,126.62,126.87,473219.0,117.2199,117.405,117.1737,117.405,473219.0
2020-12-16 09:30:00,127.1,127.1,126.68,126.77,33530.0,117.6178,117.6178,117.2292,117.3125,33530.0
2020-12-16 09:40:00,126.75,126.86,126.67,126.69,24713.0,117.294,117.3958,117.2199,117.2384,24713.0
2020-12-16 09:50:00,126.7,126.91,126.63,126.87,70450.0,117.2477,117.442,117.1829,117.405,70450.0
2020-12-16 10:00:00,126.9,126.9,126.64,126.75,32738.0,117.4328,117.4328,117.1922,117.294,32738.0
2020-12-16 10:10:00,126.69,126.81,126.62,126.73,82439.0,117.2384,117.3495,117.1737,117.2755,82439.0
2020-12-16 10:20:00,126.72,126.86,126.6,126.79,59810.0,117.2662,117.3958,117.1552,117.331,59810.0
2020-12-16 10:30:00,126.87,126.91,126.65,126.7,55110.0,117.405,117.442,117.2014,117.2477,55110.0
2020-12-16 10:40:00,126.7,126.73,126.58,126.61,87762.0,117.2477,117.2755,117.1366,117.1644,87762.0
2020-12-16 10:50:00,126.6,126.65,126.56,126.57,37440.0,117.1552,117.2014,117.1181,117.1274,37440.0
2020-12-16 11:00:00,126.58,126.7,126.52,126.66,32823.0,117.1366,117.2477,117.0811,117.2107,32823.0
2020-12-16 11:10:00,126.63,126.7,126.56,126.67,24318.0,117.1829,117.2477,117.1181,117.2199,24318.0
2020-12-16 11:20:00,126.67,126.82,126.65,126.81,36847.0,117.2199,117.3587,117.2014,117.3495,36847.0
2020-12-16 11:30:00,126.79,126.82,126.7,126.71,13920.0,117.331,117.3587,117.2477,117.2569,13920.0
2020-12-16 11:40:00,126.7,126.78,126.69,126.75,9183.0,117.2477,117.3217,117.2384,117.294,9183.0
2020-12-16 11:50:00,126.74,126.74,126.66,126.68,5830.0,117.2847,117.2847,117.2107,117.2292,5830.0
2020-12-16 12:00:00,126.71,126.74,126.65,126.66,10153.0,117.2569,117.2847,117.2014,117.2107,10153.0
2020-12-16 12:10:00,126.65,126.66,126.57,126.6,13184.0,117.2014,117.2107,117.1274,117.1552,13184.0
2020-12-16 12:20:00,126.61,126.62,126.54,126.58,44491.0,117.1644,117.1737,117.0996,117.1366,44491.0
2020-12-16 12:30:00,126.58,126.65,126.55,126.63,31367.0,117.1366,117.2014,117.1089,117.1829,31367.0
2020-12-16 12:40:00,126.63,126.65,126.5,126.5,24478.0,117.1829,117.2014,117.0626,117.0626,24478.0
2020-12-16 12:50:00,126.5,126.64,126.44,126.62,27271.0,117.0626,117.1922,117.0071,117.1737,27271.0
2020-12-16 13:00:00,126.62,126.62,126.5,126.5,6071.0,117.1737,117.1737,117.0626,117.0626,6071.0
2020-12-16 13:10:00,126.5,126.51,126.47,126.5,75728.0,117.0626,117.0719,117.0349,117.0626,75728.0
2020-12-16 13:20:00,126.5,126.5,126.43,126.45,3640.0,117.0626,117.0626,116.9978,117.0163,3640.0
2020-12-16 13:30:00,126.47,126.51,126.45,126.48,38422.0,117.0349,117.0719,117.0163,117.0441,38422.0
2020-12-16 13:40:00,126.47,126.48,126.43,126.43,31806.0,117.0349,117.0441,116.9978,116.9978,31806.0
2020-12-16 13:50:00,126.42,126.45,126.41,126.45,56975.0,116.9886,117.0163,116.9793,117.0163,56975.0
2020-12-16 14:00:00,126.48,126.63,126.3,126.32,19254.0,117.0441,117.1829,116.8775,116.896,19254.0
2020-12-16 14:10:00,126.31,126.32,126.2,126.21,22637.0,116.8868,116.896,116.785,116.7942,22637.0
2020-12-16 14:20:00,126.19,126.37,126.19,126.3,42254.0,116.7757,116.9423,116.7757,116.8775,42254.0
2020-12-16 14:30:00,126.29,126.72,126.27,126.71,19741.0,116.8683,117.2662,116.8498,117.2569,19741.0
2020-12-16 14:40:00,126.72,126.72,126.61,126.7,45061.0,117.2662,117.2662,117.1644,117.2477,45061.0
2020-12-16 14:50:00,126.73,126.82,126.7,126.79,18524.0,117.2755,117.3587,117.2477,117.331,18524.0
2020-12-16 15:00:00,126.79,126.8,126.58,126.62,16384.0,117.331,117.3402,117.1366,117.1737,16384.0
2020-12-16 15:10:00,126.63,126.82,126.6,126.82,30131.0,117.1829,117.3587,117.1552,117.3587,30131.0
2020-12-16 15:20:00,126.81,126.91,126.77,126.78,88427.0,117.3495,117.442,117.3125,117.3217,88427.0
2020-12-16 15:30:00,126.78,126.93,126.61,126.7,47003.0,117.3217,117.4605,117.1644,117.2477,47003.0
2020-12-16 15:40:00,126.7,126.78,126.64,126.72,90991.0,117.2477,117.3217,117.1922,117.2662,90991.0
2020-12-16 15:50:00,126.72,126.74,126.51,126.51,94604.0,117.2662,117.2847,117.0719,117.0719,94604.0
2020-12-17 09:30:00,127.21,127.32,126.97,126.99,39432.0,117.7196,117.8214,117.4975,117.5161,39432.0
2020-12-17 09:40:00,127.03,127.12,126.82,126.93,16574.0,117.5531,117.6364,117.3587,117.4605,16574.0
2020-12-17 09:50:00,127.0,127.02,126.78,126.82,23425.0,117.5253,117.5438,117.3217,117.3587,23425.0
2020-12-17 10:00:00,126.85,126.98,126.83,126.98,81179.0,117.3865,117.5068,117.368,117.5068,81179.0
2020-12-17 10:10:00,126.97,127.06,126.92,127.02,82925.0,117.4975,117.5808,117.4513,117.5438,82925.0
2020-12-17 10:20:00,127.0,127.06,126.85,127.05,41168.0,117.5253,117.5808,117.3865,117.5716,41168.0
2020-12-17 10:30:00,126.98,127.13,126.9,126.94,13703.0,117.5068,117.6456,117.4328,117.4698,13703.0
2020-12-17 10:40:00,126.89,126.99,126.7,126.99,26127.0,117.4235,117.5161,117.2477,117.5161,26127.0
2020-12-17 10:50:00,126.99,127.0,126.9,126.93,15722.0,117.5161,117.5253,117.4328,117.4605,15722.0
2020-12-17 11:00:00,126.95,126.96,126.85,126.92,12339.0,117.479,117.4883,117.3865,117.4513,12339.0
2020-12-17 11:10:00,126.93,127.09,126.92,127.04,18897.0,117.4605,117.6086,117.4513,117.5623,18897.0
2020-12-17 11:20:00,127.06,127.08,127.02,127.02,21729.0,117.5808,117.5993,117.5438,117.5438,21729.0
2020-12-17 11:30:00,127.03,127.08,126.95,127.02,9637.0,117.5531,117.5993,117.479,117.5438,9637.0
2020-12-17 11:40:00,127.03,127.1,127.01,127.01,13098.0,117.5531,117.6178,117.5346,117.5346,13098.0
2020-12-17 11:50:00,127.01,127.02,126.86,127.02,13636.0,117.5346,117.5438,117.3958,117.5438,13636.0
2020-12-17 12:00:00,127.07,127.07,126.94,126.97,14883.0,117.5901,117.5901,117.4698,117.4975,14883.0
2020-12-17 12:10:00,126.97,126.98,126.85,126.89,8537.0,117.4975,117.5068,117.3865,117.4235,8537.0
2020-12-17 12:20:00,126.89,126.98,126.88,126.95,14713.0,117.4235,117.5068,117.4143,117.479,14713.0
2020-12-17 12:30:00,126.95,127.01,126.94,126.99,24853.0,117.479,117.5346,117.4698,117.5161,24853.0
2020-12-17 12:40:00,126.99,127.04,126.99,127.04,55662.0,117.5161,117.5623,117.5161,117.5623,55662.0
2020-12-17 12:50:00,127.01,127.09,126.96,127.08,11942.0,117.5346,117.6086,117.4883,117.5993,11942.0
2020-12-17 13:00:00,127.07,127.13,127.05,127.1,12974.0,117.5901,117.6456,117.5716,117.6178,12974.0
2020-12-17 13:10:00,127.09,127.17,127.09,127.17,17056.0,117.6086,117.6826,117.6086,117.6826,17056.0
2020-12-17 13:20:00,127.16,127.22,127.16,127.21,14012.0,117.6734,117.7289,117.6734,117.7196,14012.0
2020-12-17 13:30:00,127.21,127.26,127.17,127.23,13745.0,117.7196,117.7659,117.6826,117.7382,13745.0
2020-12-17 13:40:00,127.22,127.23,127.12,127.15,11168.0,117.7289,117.7382,117.6364,117.6641,11168.0
2020-12-17 13:50:00,127.15,127.23,127.12,127.23,20534.0,117.6641,117.7382,117.6364,117.7382,20534.0
2020-12-17 14:00:00,127.23,127.27,127.17,127.26,16316.0,117.7382,117.7752,117.6826,117.7659,16316.0
2020-12-17 14:10:00,127.26,127.29,127.2,127.25,22409.0,117.7659,117.7937,117.7104,117.7567,22409.0
2020-12-17 14:20:00,127.25,127.3,127.23,127.29,16141.0,117.7567,117.8029,117.7382,117.7937,16141.0
2020-12-17 14:30:00,127.29,127.39,127.28,127.33,45621.0,117.7937,117.8862,117.7844,117.8307,45621.0
2020-12-17 14:40:00,127.33,127.35,127.29,127.32,17549.0,117.8307,117.8492,117.7937,117.8214,17549.0
2020-12-17 14:50:00,127.31,127.35,127.27,127.29,22339.0,117.8122,117.8492,117.7752,117.7937,22339.0
2020-12-17 15:00:00,127.3,127.35,127.2,127.23,16090.0,117.8029,117.8492,117.7104,117.7382,16090.0
2020-12-17 15:10:00,127.22,127.27,127.18,127.22,26531.0,117.7289,117.7752,117.6919,117.7289,26531.0
2020-12-17 15:20:00,127.23,127.37,127.23,127.27,18322.0,117.7382,117.8677,117.7382,117.7752,18322.0
2020-12-17 15:30:00,127.28,127.34,127.15,127.29,21985.0,117.7844,117.8399,117.6641,117.7937,21985.0
2020-12-17 15:40:00,127.29,127.34,127.22,127.22,114539.0,117.7937,117.8399,117.7289,117.7289,114539.0
2020-12-17 15:50:00,127.24,127.39,127.22,127.33,71321.0,117.7474,117.8862,117.7289,117.8307,71321.0
2020-12-18 09:30:00,127.54,127.61,127.28,127.39,35675.0,118.025,118.0898,117.7844,117.8862,35675.0
2020-12-18 09:40:00,127.37,127.44,127.13,127.16,32179.0,117.8677,117.9325,117.6456,117.6734,32179.0
2020-12-18 09:50:00,127.16,127.16,126.87,127.12,39400.0,117.6734,117.6734,117.405,117.6364,39400.0
2020-12-18 10:00:00,127.06,127.2,126.94,127.2,19718.0,117.5808,117.7104,117.4698,117.7104,19718.0
2020-12-18 10:10:00,127.17,127.25,127.08,127.17,40517.0,117.6826,117.7567,117.5993,117.6826,40517.0
2020-12-18 10:20:00,127.17,127.17,126.9,126.98,39244.0,117.6826,117.6826,117.4328,117.5068,39244.0
2020-12-18 10:30:00,126.94,127.02,126.89,126.96,11479.0,117.4698,117.5438,117.4235,117.4883,11479.0
2020-12-18 10:40:00,126.98,127.02,126.78,126.82,13998.0,117.5068,117.5438,117.3217,117.3587,13998.0
2020-12-18 10:50:00,126.82,126.98,126.77,126.92,32294.0,117.3587,117.5068,117.3125,117.4513,32294.0
2020-12-18 11:00:00,126.94,127.0,126.82,126.88,50690.0,117.4698,117.5253,117.3587,117.4143,50690.0
2020-12-18 11:10:00,126.88,126.89,126.47,126.69,18553.0,117.4143,117.4235,117.0349,117.2384,18553.0
2020-12-18 11:20:00,126.73,126.84,126.68,126.7,6087.0,117.2755,117.3772,117.2292,117.2477,6087.0
2020-12-18 11:30:00,126.71,126.71,126.59,126.62,16207.0,117.2569,117.2569,117.1459,117.1737,16207.0
2020-12-18 11:40:00,126.6,126.68,126.56,126.67,44647.0,117.1552,117.2292,117.1181,117.2199,44647.0
2020-12-18 11:50:00,126.7,126.77,126.69,126.73,258590.0,117.2477,117.3125,117.2384,117.2755,258590.0
2020-12-18 12:00:00,126.73,126.85,126.71,126.81,9959.0,117.2755,117.3865,117.2569,117.3495,9959.0
2020-12-18 12:10:00,126.81,127.04,126.78,126.99,10223.0,117.3495,117.5623,117.3217,117.5161,10223.0
2020-12-18 12:20:00,126.99,127.0,126.93,126.95,9079.0,117.5161,117.5253,117.4605,117.479,9079.0
2020-12-18 12:30:00,126.93,127.09,126.88,127.08,10430.0,117.4605,117.6086,117.4143,117.5993,10430.0
2020-12-18 12:40:00,127.1,127.14,127.01,127.02,13124.0,117.6178,117.6549,117.5346,117.5438,13124.0
2020-12-18 12:50:00,127.01,127.01,126.86,126.9,6484.0,117.5346,117.5346,117.3958,117.4328,6484.0
2020-12-18 13:00:00,126.89,126.9,126.81,126.85,4563.0,117.4235,117.4328,117.3495,117.3865,4563.0
2020-12-18 13:10:00,126.85,126.89,126.81,126.81,7432.0,117.3865,117.4235,117.3495,117.3495,7432.0
2020-12-18 13:20:00,126.79,126.85,126.68,126.83,13933.0,117.331,117.3865,117.2292,117.368,13933.0
2020-12-18 13:30:00,126.82,126.82,126.65,126.65,23827.0,117.3587,117.3587,117.2014,117.2014,23827.0
2020-12-18 13:40:00,126.68,126.81,126.68,126.75,23890.0,117.2292,117.3495,117.2292,117.294,23890.0
2020-12-18 13:50:00,126.74,126.79,126.73,126.74,19946.0,117.2847,117.331,117.2755,117.2847,19946.0
2020-12-18 14:00:00,126.75,126.76,126.49,126.61,44903.0,117.294,117.3032,117.0534,117.1644,44903.0
2020-12-18 14:10:00,126.61,126.69,126.52,126.66,1045218.0,117.1644,117.2384,117.0811,117.2107,1045218.0
2020-12-18 14:20:00,126.66,126.75,126.6,126.67,1033796.0,117.2107,117.294,117.1552,117.2199,1033796.0
2020-12-18 14:30:00,126.67,126.73,126.61,126.66,28272.0,117.2199,117.2755,117.1644,117.2107,28272.0
2020-12-18 14:40:00,126.65,126.66,126.55,126.6,24433.0,117.2014,117.2107,117.1089,117.1552,24433.0
2020-12-18 14:50:00,126.59,126.59,126.4,126.49,58382.0,117.1459,117.1459,116.9701,117.0534,58382.0
2020-12-18 15:00:00,126.51,126.62,126.43,126.54,55321.0,117.0719,117.1737,116.9978,117.0996,55321.0
2020-12-18 15:10:00,126.53,126.56,126.39,126.45,132107.0,117.0904,117.1181,116.9608,117.0163,132107.0
2020-12-18 15:20:00,126.45,126.47,126.23,126.24,142242.0,117.0163,117.0349,116.8128,116.822,142242.0
2020-12-18 15:30:00,126.27,126.39,126.17,126.22,124709.0,116.8498,116.9608,116.7572,116.8035,124709.0
2020-12-18 15:40:00,126.21,126.77,126.15,126.7,144392.0,116.7942,117.3125,116.7387,117.2477,144392.0
2020-12-18 15:50:00,126.61,127.2,126.5,126.92,358815.0,117.1644,117.7104,117.0626,117.4513,358815.0
2020-12-21 09:30:00,124.58,125.03,124.34,124.98,188163.0,115.6916,116.1095,115.4687,116.063,188163.0
2020-12-21 09:40:00,124.95,124.95,124.68,124.75,37868.0,116.0352,116.0352,115.7845,115.8495,37868.0
2020-12-21 09:50:00,124.75,125.05,124.56,124.56,33800.0,115.8495,116.1281,115.673,115.673,33800.0
2020-12-21 10:00:00,124.55,124.59,123.83,124.09,84491.0,115.6637,115.7009,114.9951,115.2365,84491.0
2020-12-21 10:10:00,124.02,124.16,123.63,123.66,68335.0,115.1715,115.3016,114.8094,114.8372,68335.0
2020-12-21 10:20:00,123.73,123.93,123.52,123.83,18475.0,114.9022,115.088,114.7072,114.9951,18475.0
2020-12-21 10:30:00,123.82,124.22,123.71,124.22,38339.0,114.9858,115.3573,114.8837,115.3573,38339.0
2020-12-21 10:40:00,124.2,124.33,124.03,124.15,63377.0,115.3387,115.4594,115.1808,115.2923,63377.0
2020-12-21 10:50:00,124.16,124.41,124.13,124.27,36633.0,115.3016,115.5337,115.2737,115.4037,36633.0
2020-12-21 11:00:00,124.3,124.6,124.24,124.58,40615.0,115.4316,115.7102,115.3758,115.6916,40615.0
2020-12-21 11:10:00,124.59,124.71,124.42,124.49,78120.0,115.7009,115.8123,115.543,115.608,78120.0
2020-12-21 11:20:00,124.47,124.66,124.46,124.54,39984.0,115.5894,115.7659,115.5801,115.6544,39984.0
2020-12-21 11:30:00,124.53,124.64,124.48,124.56,13686.0,115.6452,115.7473,115.5987,115.673,13686.0
2020-12-21 11:40:00,124.61,124.68,124.54,124.68,14052.0,115.7194,115.7845,115.6544,115.7845,14052.0
2020-12-21 11:50:00,124.68,124.79,124.65,124.7,21321.0,115.7845,115.8866,115.7566,115.803,21321.0
2020-12-21 12:00:00,124.77,124.87,124.73,124.8,16282.0,115.868,115.9609,115.8309,115.8959,16282.0
2020-12-21 12:10:00,124.81,124.86,124.76,124.81,15925.0,115.9052,115.9516,115.8587,115.9052,15925.0
2020-12-21 12:20:00,124.82,125.11,124.82,125.11,22502.0,115.9145,116.1838,115.9145,116.1838,22502.0
2020-12-21 12:30:00,125.14,125.24,125.14,125.22,29056.0,116.2116,116.3045,116.2116,116.2859,29056.0
2020-12-21 12:40:00,125.22,125.27,125.08,125.27,9607.0,116.2859,116.3324,116.1559,116.3324,9607.0
2020-12-21 12:50:00,125.25,125.42,125.25,125.35,23235.0,116.3138,116.4717,116.3138,116.4067,23235.0
2020-12-21 13:00:00,125.33,125.45,125.32,125.37,13745.0,116.3881,116.4995,116.3788,116.4252,13745.0
2020-12-21 13:10:00,125.37,125.42,125.34,125.37,7629.0,116.4252,116.4717,116.3974,116.4252,7629.0
2020-12-21 13:20:00,125.36,125.44,125.28,125.37,105983.0,116.4159,116.4902,116.3416,116.4252,105983.0
2020-12-21 13:30:00,125.4,125.55,125.4,125.46,13050.0,116.4531,116.5924,116.4531,116.5088,13050.0
2020-12-21 13:40:00,125.53,125.67,125.47,125.48,70713.0,116.5738,116.7038,116.5181,116.5274,70713.0
2020-12-21 13:50:00,125.52,125.61,125.48,125.52,9680.0,116.5645,116.6481,116.5274,116.5645,9680.0
2020-12-21 14:00:00,125.53,125.54,125.44,125.49,8943.0,116.5738,116.5831,116.4902,116.5367,8943.0
2020-12-21 14:10:00,125.5,125.68,125.47,125.65,17781.0,116.5459,116.7131,116.5181,116.6852,17781.0
2020-12-21 14:20:00,125.62,125.8,125.62,125.77,40872.0,116.6574,116.8245,116.6574,116.7967,40872.0
2020-12-21 14:30:00,125.72,125.92,125.72,125.78,44465.0,116.7503,116.936,116.7503,116.806,44465.0
2020-12-21 14:40:00,125.77,125.8,125.71,125.73,22158.0,116.7967,116.8245,116.741,116.7595,22158.0
2020-12-21 14:50:00,125.72,125.78,125.56,125.61,48427.0,116.7503,116.806,116.6017,116.6481,48427.0
2020-12-21 15:00:00,125.64,125.68,125.41,125.42,50013.0,116.676,116.7131,116.4624,116.4717,50013.0
2020-12-21 15:10:00,125.41,125.55,125.37,125.51,41762.0,116.4624,116.5924,116.4252,116.5552,41762.0
2020-12-21 15:20:00,125.52,125.57,125.42,125.57,46318.0,116.5645,116.611,116.4717,116.611,46318.0
2020-12-21 15:30:00,125.56,125.56,125.25,125.43,52940.0,116.6017,116.6017,116.3138,116.4809,52940.0
2020-12-21 15:40:00,125.5,125.55,125.28,125.34,47813.0,116.5459,116.5924,116.3416,116.3974,47813.0
2020-12-21 15:50:00,125.32,125.66,125.14,125.59,169516.0,116.3788,116.6945,116.2116,116.6295,169516.0
2020-12-22 09:30:00,125.66,125.68,125.26,125.3,48905.0,116.6945,116.7131,116.3231,116.3602,48905.0
2020-12-22 09:40:00,125.31,125.38,125.16,125.26,25793.0,116.3695,116.4345,116.2302,116.3231,25793.0
2020-12-22 09:50:00,125.26,125.26,125.0,125.05,24858.0,116.3231,116.3231,116.0816,116.1281,24858.0
2020-12-22 10:00:00,124.98,125.31,124.91,125.31,43666.0,116.063,116.3695,115.998,116.3695,43666.0
2020-12-22 10:10:00,125.32,125.32,124.98,125.23,20523.0,116.3788,116.3788,116.063,116.2952,20523.0
2020-12-22 10:20:00,125.21,125.47,125.2,125.47,12622.0,116.2766,116.5181,116.2674,116.5181,12622.0
2020-12-22 10:30:00,125.48,125.54,125.38,125.44,19530.0,116.5274,116.5831,116.4345,116.4902,19530.0
2020-12-22 10:40:00,125.43,125.5,125.27,125.27,14714.0,116.4809,116.5459,116.3324,116.3324,14714.0
2020-12-22 10:50:00,125.24,125.3,125.21,125.27,11207.0,116.3045,116.3602,116.2766,116.3324,11207.0
2020-12-22 11:00:00,125.32,125.48,125.29,125.48,31860.0,116.3788,116.5274,116.3509,116.5274,31860.0
2020-12-22 11:10:00,125.46,125.5,125.44,125.49,22291.0,116.5088,116.5459,116.4902,116.5367,22291.0
2020-12-22 11:20:00,125.46,125.47,125.3,125.32,46833.0,116.5088,116.5181,116.3602,116.3788,46833.0
2020-12-22 11:30:00,125.36,125.36,125.14,125.14,26857.0,116.4159,116.4159,116.2116,116.2116,26857.0
2020-12-22 11:40:00,125.16,125.16,124.99,125.11,76390.0,116.2302,116.2302,116.0723,116.1838,76390.0
2020-12-22 11:50:00,125.03,125.17,125.01,125.13,26897.0,116.1095,116.2395,116.0909,116.2023,26897.0
2020-12-22 12:00:00,125.16,125.19,125.1,125.12,23547.0,116.2302,116.2581,116.1745,116.1931,23547.0
2020-12-22 12:10:00,125.13,125.25,125.13,125.25,13900.0,116.2023,116.3138,116.2023,116.3138,13900.0
2020-12-22 12:20:00,125.24,125.24,125.13,125.13,7116.0,116.3045,116.3045,116.2023,116.2023,7116.0
2020-12-22 12:30:00,125.15,125.23,125.1,125.23,3461.0,116.2209,116.2952,116.1745,116.2952,3461.0
2020-12-22 12:40:00,125.25,125.33,125.23,125.33,4580.0,116.3138,116.3881,116.2952,116.3881,4580.0
2020-12-22 12:50:00,125.35,125.36,125.24,125.28,8748.0,116.4067,116.4159,116.3045,116.3416,8748.0
2020-12-22 13:00:00,125.31,125.35,125.26,125.31,4791.0,116.3695,116.4067,116.3231,116.3695,4791.0
2020-12-22 13:10:00,125.31,125.39,125.31,125.36,6091.0,116.3695,116.4438,116.3695,116.4159,6091.0
2020-12-22 13:20:00,125.37,125.39,125.32,125.38,5129.0,116.4252,116.4438,116.3788,116.4345,5129.0
2020-12-22 13:30:00,125.36,125.45,125.34,125.44,7629.0,116.4159,116.4995,116.3974,116.4902,7629.0
2020-12-22 13:40:00,125.38,125.45,125.34,125.44,9358.0,116.4345,116.4995,116.3974,116.4902,9358.0
2020-12-22 13:50:00,125.4,125.48,125.4,125.41,14063.0,116.4531,116.5274,116.4531,116.4624,14063.0
2020-12-22 14:00:00,125.43,125.43,125.31,125.34,5530.0,116.4809,116.4809,116.3695,116.3974,5530.0
2020-12-22 14:10:00,125.37,125.44,125.3,125.42,10367.0,116.4252,116.4902,116.3602,116.4717,10367.0
2020-12-22 14:20:00,125.48,125.48,125.36,125.41,11957.0,116.5274,116.5274,116.4159,116.4624,11957.0
2020-12-22 14:30:00,125.4,125.41,125.24,125.24,18437.0,116.4531,116.4624,116.3045,116.3045,18437.0
2020-12-22 14:40:00,125.22,125.33,125.2,125.31,19375.0,116.2859,116.3881,116.2674,116.3695,19375.0
2020-12-22 14:50:00,125.32,125.38,125.27,125.33,16333.0,116.3788,116.4345,116.3324,116.3881,16333.0
2020-12-22 15:00:00,125.33,125.38,125.27,125.27,12482.0,116.3881,116.4345,116.3324,116.3324,12482.0
2020-12-22 15:10:00,125.22,125.28,125.15,125.16,11337.0,116.2859,116.3416,116.2209,116.2302,11337.0
2020-12-22 15:20:00,125.15,125.2,125.07,125.07,35325.0,116.2209,116.2674,116.1466,116.1466,35325.0
2020-12-22 15:30:00,125.09,125.16,125.02,125.05,32091.0,116.1652,116.2302,116.1002,116.1281,32091.0
2020-12-22 15:40:00,125.04,125.18,124.98,125.05,48652.0,116.1188,116.2488,116.063,116.1281,48652.0
2020-12-22 15:50:00,125.0,125.15,124.99,125.1,173223.0,116.0816,116.2209,116.0723,116.1745,173223.0
2020-12-23 09:30:00,125.6,126.23,125.53,126.21,39726.0,116.6388,117.2239,116.5738,117.2053,39726.0
2020-12-23 09:40:00,126.19,126.27,126.02,126.2,1987667.0,117.1867,117.261,117.0288,117.196,1987667.0
2020-12-23 09:50:00,126.2,126.37,126.2,126.23,211516.0,117.196,117.3539,117.196,117.2239,211516.0
2020-12-23 10:00:00,126.23,126.37,126.22,126.24,15310.0,117.2239,117.3539,117.2146,117.2332,15310.0
2020-12-23 10:10:00,126.24,126.24,125.89,125.95,10043.0,117.2332,117.2332,116.9081,116.9638,10043.0
2020-12-23 10:20:00,125.96,126.0,125.89,125.9,17396.0,116.9731,117.0103,116.9081,116.9174,17396.0
2020-12-23 10:30:00,125.94,126.09,125.94,126.09,19610.0,116.9546,117.0939,116.9546,117.0939,19610.0
2020-12-23 10:40:00,126.1,126.17,126.0,126.17,12869.0,117.1031,117.1681,117.0103,117.1681,12869.0
2020-12-23 10:50:00,126.22,126.28,126.14,126.26,13630.0,117.2146,117.2703,117.1403,117.2517,13630.0
2020-12-23 11:00:00,126.24,126.32,126.19,126.3,7889.0,117.2332,117.3074,117.1867,117.2889,7889.0
2020-12-23 11:10:00,126.33,126.44,126.33,126.41,17573.0,117.3167,117.4189,117.3167,117.391,17573.0
2020-12-23 11:20:00,126.43,126.43,126.34,126.35,6740.0,117.4096,117.4096,117.326,117.3353,6740.0
2020-12-23 11:30:00,126.37,126.39,126.28,126.28,33435.0,117.3539,117.3724,117.2703,117.2703,33435.0
2020-12-23 11:40:00,126.28,126.32,126.26,126.29,13226.0,117.2703,117.3074,117.2517,117.2796,13226.0
2020-12-23 11:50:00,126.31,126.36,126.27,126.33,10797.0,117.2982,117.3446,117.261,117.3167,10797.0
2020-12-23 12:00:00,126.33,126.35,126.26,126.28,20696.0,117.3167,117.3353,117.2517,117.2703,20696.0
2020-12-23 12:10:00,126.28,126.37,126.28,126.32,16785.0,117.2703,117.3539,117.2703,117.3074,16785.0
2020-12-23 12:20:00,126.29,126.3,126.17,126.19,36792.0,117.2796,117.2889,117.1681,117.1867,36792.0
2020-12-23 12:30:00,126.18,126.27,126.17,126.24,22567.0,117.1774,117.261,117.1681,117.2332,22567.0
2020-12-23 12:40:00,126.24,126.34,126.23,126.25,17258.0,117.2332,117.326,117.2239,117.2424,17258.0
2020-12-23 12:50:00,126.27,126.32,126.26,126.29,36049.0,117.261,117.3074,117.2517,117.2796,36049.0
2020-12-23 13:00:00,126.29,126.32,126.24,126.26,30774.0,117.2796,117.3074,117.2332,117.2517,30774.0
2020-12-23 13:10:00,126.24,126.34,126.24,126.29,19136.0,117.2332,117.326,117.2332,117.2796,19136.0
2020-12-23 13:20:00,126.28,126.32,126.24,126.29,13277.0,117.2703,117.3074,117.2332,117.2796,13277.0
2020-12-23 13:30:00,126.3,126.32,126.25,126.3,24382.0,117.2889,117.3074,117.2424,117.2889,24382.0
2020-12-23 13:40:00,126.29,126.34,126.28,126.31,79168.0,117.2796,117.326,117.2703,117.2982,79168.0
2020-12-23 13:50:00,126.32,126.32,126.24,126.26,69406.0,117.3074,117.3074,117.2332,117.2517,69406.0
2020-12-23 14:00:00,126.26,126.35,126.25,126.26,82174.0,117.2517,117.3353,117.2424,117.2517,82174.0
2020-12-23 14:10:00,126.25,126.29,126.21,126.21,114639.0,117.2424,117.2796,117.2053,117.2053,114639.0
2020-12-23 14:20:00,126.23,126.24,126.16,126.17,70125.0,117.2239,117.2332,117.1589,117.1681,70125.0
2020-12-23 14:30:00,126.19,126.27,126.19,126.24,16372.0,117.1867,117.261,117.1867,117.2332,16372.0
2020-12-23 14:40:00,126.23,126.29,126.21,126.26,10906.0,117.2239,117.2796,117.2053,117.2517,10906.0
2020-12-23 14:50:00,126.25,126.25,126.14,126.16,35182.0,117.2424,117.2424,117.1403,117.1589,35182.0
2020-12-23 15:00:00,126.14,126.17,126.12,126.15,21287.0,117.1403,117.1681,117.1217,117.1496,21287.0
2020-12-23 15:10:00,126.17,126.23,126.16,126.21,56315.0,117.1681,117.2239,117.1589,117.2053,56315.0
2020-12-23 15:20:00,126.21,126.23,126.16,126.16,30834.0,117.2053,117.2239,117.1589,117.1589,30834.0
2020-12-23 15:30:00,126.18,126.25,126.13,126.22,22948.0,117.1774,117.2424,117.131,117.2146,22948.0
2020-12-23 15:40:00,126.2,126.32,126.19,126.21,27768.0,117.196,117.3074,117.1867,117.2053,27768.0
2020-12-23 15:50:00,126.17,126.17,125.8,125.84,176669.0,117.1681,117.1681,116.8245,116.8617,176669.0
2020-12-24 09:30:00,125.99,126.16,125.66,125.69,53909.0,117.001,117.1589,116.6945,116.7224,53909.0
2020-12-24 09:40:00,125.7,125.74,125.44,125.51,14156.0,116.7317,116.7688,116.4902,116.5552,14156.0
2020-12-24 09:50:00,125.51,125.78,125.47,125.76,111072.0,116.5552,116.806,116.5181,116.7874,111072.0
2020-12-24 10:00:00,125.74,125.74,125.59,125.64,19934.0,116.7688,116.7688,116.6295,116.676,19934.0
2020-12-24 10:10:00,125.62,125.74,125.62,125.7,12789.0,116.6574,116.7688,116.6574,116.7317,12789.0
2020-12-24 10:20:00,125.7,125.74,125.61,125.65,13200.0,116.7317,116.7688,116.6481,116.6852,13200.0
2020-12-24 10:30:00,125.66,125.66,125.55,125.58,59168.0,116.6945,116.6945,116.5924,116.6202,59168.0
2020-12-24 10:40:00,125.58,125.66,125.57,125.66,33504.0,116.6202,116.6945,116.611,116.6945,33504.0
2020-12-24 10:50:00,125.67,125.8,125.65,125.77,21231.0,116.7038,116.8245,116.6852,116.7967,21231.0
2020-12-24 11:00:00,125.77,125.82,125.72,125.82,14894.0,116.7967,116.8431,116.7503,116.8431,14894.0
2020-12-24 11:10:00,125.82,125.85,125.66,125.67,20938.0,116.8431,116.871,116.6945,116.7038,20938.0
2020-12-24 11:20:00,125.67,125.73,125.61,125.61,32146.0,116.7038,116.7595,116.6481,116.6481,32146.0
2020-12-24 11:30:00,125.62,125.64,125.54,125.58,36529.0,116.6574,116.676,116.5831,116.6202,36529.0
2020-12-24 11:40:00,125.57,125.64,125.55,125.58,49460.0,116.611,116.676,116.5924,116.6202,49460.0
2020-12-24 11:50:00,125.59,125.68,125.56,125.67,32117.0,116.6295,116.7131,116.6017,116.7038,32117.0
2020-12-24 12:00:00,125.67,125.67,125.51,125.65,30641.0,116.7038,116.7038,116.5552,116.6852,30641.0
2020-12-24 12:10:00,125.64,125.7,125.62,125.65,19433.0,116.676,116.7317,116.6574,116.6852,19433.0
2020-12-24 12:20:00,125.64,125.72,125.62,125.72,41234.0,116.676,116.7503,116.6574,116.7503,41234.0
2020-12-24 12:30:00,125.75,125.86,125.74,125.85,12364.0,116.7781,116.8803,116.7688,116.871,12364.0
2020-12-24 12:40:00,125.83,125.94,125.8,125.94,85863.0,116.8524,116.9546,116.8245,116.9546,85863.0
2020-12-24 12:50:00,125.96,126.14,125.96,126.14,81896.0,116.9731,117.1403,116.9731,117.1403,81896.0
2020-12-28 09:30:00,127.02,127.02,126.54,126.54,97610.0,117.9575,117.9575,117.5117,117.5117,97610.0
2020-12-28 09:40:00,126.55,126.92,126.55,126.91,73158.0,117.521,117.8646,117.521,117.8553,73158.0
2020-12-28 09:50:00,126.88,126.95,126.83,126.84,12925.0,117.8275,117.8925,117.7811,117.7903,12925.0
2020-12-28 10:00:00,126.89,126.96,126.85,126.93,20000.0,117.8368,117.9018,117.7996,117.8739,20000.0
2020-12-28 10:10:00,126.96,127.16,126.95,127.02,77001.0,117.9018,118.0875,117.8925,117.9575,77001.0
2020-12-28 10:20:00,127.02,127.24,127.01,127.2,30714.0,117.9575,118.1618,117.9482,118.1247,30714.0
2020-12-28 10:30:00,127.2,127.22,126.98,127.0,9863.0,118.1247,118.1432,117.9204,117.9389,9863.0
2020-12-28 10:40:00,127.0,127.06,126.87,126.9,13882.0,117.9389,117.9946,117.8182,117.8461,13882.0
2020-12-28 10:50:00,126.91,126.98,126.9,126.94,12721.0,117.8553,117.9204,117.8461,117.8832,12721.0
2020-12-28 11:00:00,126.94,126.94,126.8,126.87,14646.0,117.8832,117.8832,117.7532,117.8182,14646.0
2020-12-28 11:10:00,126.88,126.88,126.71,126.74,14987.0,117.8275,117.8275,117.6696,117.6975,14987.0
2020-12-28 11:20:00,126.73,126.78,126.68,126.74,21676.0,117.6882,117.7346,117.6418,117.6975,21676.0
2020-12-28 11:30:00,126.74,126.77,126.68,126.72,14757.0,117.6975,117.7253,117.6418,117.6789,14757.0
2020-12-28 11:40:00,126.72,126.76,126.71,126.76,28482.0,117.6789,117.7161,117.6696,117.7161,28482.0
2020-12-28 11:50:00,126.76,126.77,126.56,126.59,21010.0,117.7161,117.7253,117.5303,117.5582,21010.0
2020-12-28 12:00:00,126.56,126.67,126.56,126.61,24472.0,117.5303,117.6325,117.5303,117.5768,24472.0
2020-12-28 12:10:00,126.6,126.61,126.52,126.53,19163.0,117.5675,117.5768,117.4932,117.5025,19163.0
2020-12-28 12:20:00,126.5,126.6,126.5,126.57,17084.0,117.4746,117.5675,117.4746,117.5396,17084.0
2020-12-28 12:30:00,126.59,126.64,126.58,126.64,19617.0,117.5582,117.6046,117.5489,117.6046,19617.0
2020-12-28 12:40:00,126.62,126.68,126.6,126.64,14109.0,117.586,117.6418,117.5675,117.6046,14109.0
2020-12-28 12:50:00,126.57,126.57,126.48,126.51,25501.0,117.5396,117.5396,117.456,117.4839,25501.0
2020-12-28 13:00:00,126.5,126.57,126.49,126.56,39375.0,117.4746,117.5396,117.4653,117.5303,39375.0
2020-12-28 13:10:00,126.56,126.57,126.52,126.54,20923.0,117.5303,117.5396,117.4932,117.5117,20923.0
2020-12-28 13:20:00,126.51,126.55,126.49,126.52,18030.0,117.4839,117.521,117.4653,117.4932,18030.0
2020-12-28 13:30:00,126.52,126.59,126.48,126.59,12820.0,117.4932,117.5582,117.456,117.5582,12820.0
2020-12-28 13:40:00,126.6,126.64,126.58,126.59,26553.0,117.5675,117.6046,117.5489,117.5582,26553.0
2020-12-28 13:50:00,126.59,126.61,126.57,126.57,13074.0,117.5582,117.5768,117.5396,117.5396,13074.0
2020-12-28 14:00:00,126.58,126.65,126.56,126.63,16734.0,117.5489,117.6139,117.5303,117.5953,16734.0
2020-12-28 14:10:00,126.63,126.73,126.62,126.68,22780.0,117.5953,117.6882,117.586,117.6418,22780.0
2020-12-28 14:20:00,126.68,126.69,126.58,126.58,15607.0,117.6418,117.651,117.5489,117.5489,15607.0
2020-12-28 14:30:00,126.59,126.66,126.58,126.59,14825.0,117.5582,117.6232,117.5489,117.5582,14825.0
2020-12-28 14:40:00,126.58,126.65,126.58,126.65,10250.0,117.5489,117.6139,117.5489,117.6139,10250.0
2020-12-28 14:50:00,126.63,126.63,126.54,126.58,98768.0,117.5953,117.5953,117.5117,117.5489,98768.0
2020-12-28 15:00:00,126.56,126.58,126.48,126.48,11522.0,117.5303,117.5489,117.456,117.456,11522.0
2020-12-28 15:10:00,126.5,126.53,126.46,126.46,29251.0,117.4746,117.5025,117.4375,117.4375,29251.0
2020-12-28 15:20:00,126.47,126.5,126.42,126.42,11477.0,117.4467,117.4746,117.4003,117.4003,11477.0
2020-12-28 15:30:00,126.41,126.44,126.35,126.36,26660.0,117.391,117.4189,117.3353,117.3446,26660.0
2020-12-28 15:40:00,126.34,126.5,126.31,126.43,36712.0,117.326,117.4746,117.2982,117.4096,36712.0
2020-12-28 15:50:00,126.45,126.5,126.36,126.44,137355.0,117.4282,117.4746,117.3446,117.4189,137355.0
2020-12-29 09:30:00,126.94,127.11,126.65,126.76,40100.0,117.8832,118.0411,117.6139,117.7161,40100.0
2020-12-29 09:40:00,126.76,126.85,126.62,126.79,61890.0,117.7161,117.7996,117.586,117.7439,61890.0
2020-12-29 09:50:00,126.79,126.79,126.3,126.33,69853.0,117.7439,117.7439,117.2889,117.3167,69853.0
2020-12-29 10:00:00,126.36,126.54,126.31,126.39,18674.0,117.3446,117.5117,117.2982,117.3724,18674.0
2020-12-29 10:10:00,126.35,126.35,126.1,126.17,25305.0,117.3353,117.3353,117.1031,117.1681,25305.0
2020-12-29 10:20:00,126.16,126.34,126.16,126.2,53728.0,117.1589,117.326,117.1589,117.196,53728.0
2020-12-29 10:30:00,126.18,126.25,126.09,126.14,36934.0,117.1774,117.2424,117.0939,117.1403,36934.0
2020-12-29 10:40:00,126.12,126.34,126.12,126.25,16633.0,117.1217,117.326,117.1217,117.2424,16633.0
2020-12-29 10:50:00,126.25,126.3,126.16,126.3,36112.0,117.2424,117.2889,117.1589,117.2889,36112.0
2020-12-29 11:00:00,126.29,126.29,126.08,126.15,16986.0,117.2796,117.2796,117.0846,117.1496,16986.0
2020-12-29 11:10:00,126.17,126.21,126.06,126.12,12719.0,117.1681,117.2053,117.066,117.1217,12719.0
2020-12-29 11:20:00,126.13,126.25,126.13,126.21,5018.0,117.131,117.2424,117.131,117.2053,5018.0
2020-12-29 11:30:00,126.21,126.32,126.18,126.28,7759.0,117.2053,117.3074,117.1774,117.2703,7759.0
2020-12-29 11:40:00,126.27,126.33,126.23,126.31,26596.0,117.261,117.3167,117.2239,117.2982,26596.0
2020-12-29 11:50:00,126.31,126.37,126.22,126.24,25207.0,117.2982,117.3539,117.2146,117.2332,25207.0
2020-12-29 12:00:00,126.23,126.34,126.23,126.34,9538.0,117.2239,117.326,117.2239,117.326,9538.0
2020-12-29 12:10:00,126.28,126.29,126.19,126.2,14605.0,117.2703,117.2796,117.1867,117.196,14605.0
2020-12-29 12:20:00,126.17,126.19,125.97,126.05,12946.0,117.1681,117.1867,116.9824,117.0567,12946.0
2020-12-29 12:30:00,126.04,126.04,125.74,125.75,22705.0,117.0474,117.0474,116.7688,116.7781,22705.0
2020-12-29 12:40:00,125.8,125.89,125.69,125.7,28248.0,116.8245,116.9081,116.7224,116.7317,28248.0
2020-12-29 12:50:00,125.71,125.75,125.59,125.74,22627.0,116.741,116.7781,116.6295,116.7688,22627.0
2020-12-29 13:00:00,125.71,125.75,125.57,125.68,9535.0,116.741,116.7781,116.611,116.7131,9535.0
2020-12-29 13:10:00,125.64,125.76,125.6,125.74,14370.0,116.676,116.7874,116.6388,116.7688,14370.0
2020-12-29 13:20:00,125.74,125.81,125.69,125.78,5399.0,116.7688,116.8338,116.7224,116.806,5399.0
2020-12-29 13:30:00,125.75,125.77,125.69,125.72,13898.0,116.7781,116.7967,116.7224,116.7503,13898.0
2020-12-29 13:40:00,125.71,125.73,125.65,125.71,46477.0,116.741,116.7595,116.6852,116.741,46477.0
2020-12-29 13:50:00,125.73,125.81,125.71,125.77,13992.0,116.7595,116.8338,116.741,116.7967,13992.0
2020-12-29 14:00:00,125.75,125.77,125.59,125.6,27596.0,116.7781,116.7967,116.6295,116.6388,27596.0
2020-12-29 14:10:00,125.6,125.62,125.44,125.52,14071.0,116.6388,116.6574,116.4902,116.5645,14071.0
2020-12-29 14:20:00,125.52,125.61,125.51,125.51,37510.0,116.5645,116.6481,116.5552,116.5552,37510.0
2020-12-29 14:30:00,125.52,125.57,125.47,125.53,15061.0,116.5645,116.611,116.5181,116.5738,15061.0
2020-12-29 14:40:00,125.54,125.55,125.49,125.51,11650.0,116.5831,116.5924,116.5367,116.5552,11650.0
2020-12-29 14:50:00,125.58,125.71,125.58,125.65,12632.0,116.6202,116.741,116.6202,116.6852,12632.0
2020-12-29 15:00:00,125.62,125.69,125.6,125.66,11752.0,116.6574,116.7224,116.6388,116.6945,11752.0
2020-12-29 15:10:00,125.72,125.87,125.71,125.85,543177.0,116.7503,116.8895,116.741,116.871,543177.0
2020-12-29 15:20:00,125.87,125.99,125.85,125.99,88815.0,116.8895,117.001,116.871,117.001,88815.0
2020-12-29 15:30:00,125.98,126.01,125.9,125.98,36388.0,116.9917,117.0196,116.9174,116.9917,36388.0
2020-12-29 15:40:00,125.97,126.0,125.88,125.91,101117.0,116.9824,117.0103,116.8988,116.9267,101117.0
2020-12-29 15:50:00,125.92,125.95,125.74,125.84,208136.0,116.936,116.9638,116.7688,116.8617,208136.0
2020-12-30 09:30:00,126.03,126.63,126.03,126.61,52813.0,117.0381,117.5953,117.0381,117.5768,52813.0
2020-12-30 09:40:00,126.69,126.87,126.68,126.81,22707.0,117.651,117.8182,117.6418,117.7625,22707.0
2020-12-30 09:50:00,126.8,126.92,126.77,126.86,36918.0,117.7532,117.8646,117.7253,117.8089,36918.0
2020-12-30 10:00:00,126.89,127.01,126.84,126.84,19002.0,117.8368,117.9482,117.7903,117.7903,19002.0
2020-12-30 10:10:00,126.85,126.85,126.72,126.82,59659.0,117.7996,117.7996,117.6789,117.7718,59659.0
2020-12-30 10:20:00,126.81,126.92,126.8,126.91,23423.0,117.7625,117.8646,117.7532,117.8553,23423.0
2020-12-30 10:30:00,126.92,127.01,126.78,126.81,14522.0,117.8646,117.9482,117.7346,117.7625,14522.0
2020-12-30 10:40:00,126.79,126.97,126.78,126.93,28760.0,117.7439,117.9111,117.7346,117.8739,28760.0
2020-12-30 10:50:00,126.92,126.92,126.81,126.87,63367.0,117.8646,117.8646,117.7625,117.8182,63367.0
2020-12-30 11:00:00,126.86,126.94,126.83,126.88,7659.0,117.8089,117.8832,117.7811,117.8275,7659.0
2020-12-30 11:10:00,126.89,126.89,126.76,126.77,14413.0,117.8368,117.8368,117.7161,117.7253,14413.0
2020-12-30 11:20:00,126.76,126.84,126.68,126.69,9115.0,117.7161,117.7903,117.6418,117.651,9115.0
2020-12-30 11:30:00,126.62,126.69,126.61,126.62,5693.0,117.586,117.651,117.5768,117.586,5693.0
2020-12-30 11:40:00,126.62,126.66,126.55,126.59,6968.0,117.586,117.6232,117.521,117.5582,6968.0
2020-12-30 11:50:00,126.62,126.65,126.57,126.58,6949.0,117.586,117.6139,117.5396,117.5489,6949.0
2020-12-30 12:00:00,126.55,126.67,126.5,126.64,24632.0,117.521,117.6325,117.4746,117.6046,24632.0
2020-12-30 12:10:00,126.63,126.74,126.63,126.7,6146.0,117.5953,117.6975,117.5953,117.6603,6146.0
2020-12-30 12:20:00,126.71,126.79,126.69,126.75,14601.0,117.6696,117.7439,117.651,117.7068,14601.0
2020-12-30 12:30:00,126.74,126.78,126.71,126.73,13404.0,117.6975,117.7346,117.6696,117.6882,13404.0
2020-12-30 12:40:00,126.75,126.77,126.7,126.7,19446.0,117.7068,117.7253,117.6603,117.6603,19446.0
2020-12-30 12:50:00,126.68,126.73,126.64,126.71,9213.0,117.6418,117.6882,117.6046,117.6696,9213.0
2020-12-30 13:00:00,126.7,126.74,126.7,126.72,4295.0,117.6603,117.6975,117.6603,117.6789,4295.0
2020-12-30 13:10:00,126.75,126.76,126.71,126.73,5574.0,117.7068,117.7161,117.6696,117.6882,5574.0
2020-12-30 13:20:00,126.75,126.75,126.61,126.61,4720.0,117.7068,117.7068,117.5768,117.5768,4720.0
2020-12-30 13:30:00,126.63,126.69,126.61,126.61,14200.0,117.5953,117.651,117.5768,117.5768,14200.0
2020-12-30 13:40:00,126.62,126.73,126.6,126.73,13987.0,117.586,117.6882,117.5675,117.6882,13987.0
2020-12-30 13:50:00,126.71,126.72,126.59,126.59,5632.0,117.6696,117.6789,117.5582,117.5582,5632.0
2020-12-30 14:00:00,126.61,126.66,126.59,126.64,9089.0,117.5768,117.6232,117.5582,117.6046,9089.0
2020-12-30 14:10:00,126.64,126.66,126.55,126.58,23032.0,117.6046,117.6232,117.521,117.5489,23032.0
2020-12-30 14:20:00,126.57,126.6,126.55,126.56,10770.0,117.5396,117.5675,117.521,117.5303,10770.0
2020-12-30 14:30:00,126.56,126.57,126.51,126.53,4943.0,117.5303,117.5396,117.4839,117.5025,4943.0
2020-12-30 14:40:00,126.54,126.61,126.51,126.58,14299.0,117.5117,117.5768,117.4839,117.5489,14299.0
2020-12-30 14:50:00,126.59,126.61,126.45,126.49,22133.0,117.5582,117.5768,117.4282,117.4653,22133.0
2020-12-30 15:00:00,126.51,126.51,126.41,126.5,18588.0,117.4839,117.4839,117.391,117.4746,18588.0
2020-12-30 15:10:00,126.5,126.56,126.48,126.52,14685.0,117.4746,117.5303,117.456,117.4932,14685.0
2020-12-30 15:20:00,126.51,126.56,126.5,126.55,13624.0,117.4839,117.5303,117.4746,117.521,13624.0
2020-12-30 15:30:00,126.59,126.65,126.55,126.63,32409.0,117.5582,117.6139,117.521,117.5953,32409.0
2020-12-30 15:40:00,126.66,126.72,126.59,126.61,12850.0,117.6232,117.6789,117.5582,117.5768,12850.0
2020-12-30 15:50:00,126.6,126.8,126.6,126.67,39135.0,117.5675,117.7532,117.5675,117.6325,39135.0
2020-12-31 09:30:00,126.71,126.73,126.09,126.1,37834.0,117.6696,117.6882,117.0939,117.1031,37834.0
2020-12-31 09:40:00,126.13,126.37,126.1,126.31,19636.0,117.131,117.3539,117.1031,117.2982,19636.0
2020-12-31 09:50:00,126.32,126.39,126.16,126.33,15214.0,117.3074,117.3724,117.1589,117.3167,15214.0
2020-12-31 10:00:00,126.37,126.54,126.35,126.47,25159.0,117.3539,117.5117,117.3353,117.4467,25159.0
2020-12-31 10:10:00,126.44,126.58,126.42,126.57,33026.0,117.4189,117.5489,117.4003,117.5396,33026.0
2020-12-31 10:20:00,126.62,126.65,126.56,126.58,5010.0,117.586,117.6139,117.5303,117.5489,5010.0
2020-12-31 10:30:00,126.58,126.72,126.57,126.71,7254.0,117.5489,117.6789,117.5396,117.6696,7254.0
2020-12-31 10:40:00,126.71,126.73,126.65,126.71,6213.0,117.6696,117.6882,117.6139,117.6696,6213.0
2020-12-31 10:50:00,126.69,126.69,126.63,126.65,10794.0,117.651,117.651,117.5953,117.6139,10794.0
2020-12-31 11:00:00,126.64,126.78,126.62,126.73,9030.0,117.6046,117.7346,117.586,117.6882,9030.0
2020-12-31 11:10:00,126.7,126.7,126.57,126.67,9352.0,117.6603,117.6603,117.5396,117.6325,9352.0
2020-12-31 11:20:00,126.66,126.69,126.64,126.66,11450.0,117.6232,117.651,117.6046,117.6232,11450.0
2020-12-31 11:30:00,126.66,126.68,126.57,126.62,80614.0,117.6232,117.6418,117.5396,117.586,80614.0
2020-12-31 11:40:00,126.62,126.64,126.59,126.61,15703.0,117.586,117.6046,117.5582,117.5768,15703.0
2020-12-31 11:50:00,126.61,126.67,126.58,126.67,14852.0,117.5768,117.6325,117.5489,117.6325,14852.0
2020-12-31 12:00:00,126.66,126.73,126.61,126.71,5582.0,117.6232,117.6882,117.5768,117.6696,5582.0
2020-12-31 12:10:00,126.73,126.74,126.68,126.69,9859.0,117.6882,117.6975,117.6418,117.651,9859.0
2020-12-31 12:20:00,126.7,126.79,126.7,126.79,6846.0,117.6603,117.7439,117.6603,117.7439,6846.0
2020-12-31 12:30:00,126.79,126.83,126.77,126.81,13749.0,117.7439,117.7811,117.7253,117.7625,13749.0
2020-12-31 12:40:00,126.79,126.86,126.77,126.84,23922.0,117.7439,117.8089,117.7253,117.7903,23922.0
2020-12-31 12:50:00,126.81,126.85,126.78,126.84,11596.0,117.7625,117.7996,117.7346,117.7903,11596.0
2020-12-31 13:00:00,126.85,126.86,126.79,126.79,4945.0,117.7996,117.8089,117.7439,117.7439,4945.0
2020-12-31 13:10:00,126.8,126.87,126.79,126.85,27509.0,117.7532,117.8182,117.7439,117.7996,27509.0
2020-12-31 13:20:00,126.84,126.86,126.75,126.77,36471.0,117.7903,117.8089,117.7068,117.7253,36471.0
2020-12-31 13:30:00,126.77,126.82,126.74,126.76,13962.0,117.7253,117.7718,117.6975,117.7161,13962.0
2020-12-31 13:40:00,126.76,126.78,126.71,126.76,26427.0,117.7161,117.7346,117.6696,117.7161,26427.0
2020-12-31 13:50:00,126.76,126.83,126.72,126.82,20826.0,117.7161,117.7811,117.6789,117.7718,20826.0
2020-12-31 14:00:00,126.83,126.85,126.73,126.84,24505.0,117.7811,117.7996,117.6882,117.7903,24505.0
2020-12-31 14:10:00,126.83,127.15,126.83,127.07,23985.0,117.7811,118.0782,117.7811,118.0039,23985.0
2020-12-31 14:20:00,127.1,127.1,127.03,127.04,43073.0,118.0318,118.0318,117.9668,117.9761,43073.0
2020-12-31 14:30:00,127.05,127.21,127.04,127.17,32077.0,117.9854,118.1339,117.9761,118.0968,32077.0
2020-12-31 14:40:00,127.21,127.24,127.17,127.17,50932.0,118.1339,118.1618,118.0968,118.0968,50932.0
2020-12-31 14:50:00,127.18,127.21,127.12,127.13,34191.0,118.1061,118.1339,118.0504,118.0597,34191.0
2020-12-31 15:00:00,127.13,127.33,127.11,127.31,73303.0,118.0597,118.2454,118.0411,118.2268,73303.0
2020-12-31 15:10:00,127.3,127.5,127.28,127.49,72781.0,118.2175,118.4033,118.199,118.394,72781.0
2020-12-31 15:20:00,127.49,127.52,127.42,127.42,132892.0,118.394,118.4218,118.329,118.329,132892.0
2020-12-31 15:30:00,127.42,127.54,127.4,127.45,84126.0,118.329,118.4404,118.3104,118.3568,84126.0
2020-12-31 15:40:00,127.43,127.51,127.32,127.42,135282.0,118.3382,118.4125,118.2361,118.329,135282.0
2020-12-31 15:50:00,127.43,127.7,127.43,127.5,243831.0,118.3382,118.589,118.3382,118.4033,243831.0
2021-01-04 09:30:00,127.96,128.22,127.7,127.89,198420.0,118.8304,119.0719,118.589,118.7654,198420.0
2021-01-04 09:40:00,127.85,127.87,127.63,127.72,105329.0,118.7283,118.7469,118.524,118.6076,105329.0
2021-01-04 09:50:00,127.71,127.71,127.35,127.49,112430.0,118.5983,118.5983,118.264,118.394,112430.0
2021-01-04 10:00:00,127.55,127.64,127.16,127.22,31289.0,118.4497,118.5333,118.0875,118.1432,31289.0
2021-01-04 10:10:00,127.24,127.3,127.08,127.08,21860.0,118.1618,118.2175,118.0132,118.0132,21860.0
2021-01-04 10:20:00,127.07,127.17,126.95,127.05,26727.0,118.0039,118.0968,117.8925,117.9854,26727.0
2021-01-04 10:30:00,127.03,127.05,126.56,126.62,34414.0,117.9668,117.9854,117.5303,117.586,34414.0
2021-01-04 10:40:00,126.58,126.73,126.39,126.47,63201.0,117.5489,117.6882,117.3724,117.4467,63201.0
2021-01-04 10:50:00,126.44,126.46,125.81,126.01,56825.0,117.4189,117.4375,116.8338,117.0196,56825.0
2021-01-04 11:00:00,125.99,126.14,125.31,125.33,58273.0,117.001,117.1403,116.3695,116.3881,58273.0
2021-01-04 11:10:00,125.34,125.8,125.23,125.79,45464.0,116.3974,116.8245,116.2952,116.8153,45464.0
2021-01-04 11:20:00,125.77,125.82,125.64,125.8,60529.0,116.7967,116.8431,116.676,116.8245,60529.0
2021-01-04 11:30:00,125.77,125.77,125.48,125.59,35983.0,116.7967,116.7967,116.5274,116.6295,35983.0
2021-01-04 11:40:00,125.52,125.61,125.45,125.55,44730.0,116.5645,116.6481,116.4995,116.5924,44730.0
2021-01-04 11:50:00,125.57,125.64,125.05,125.22,48944.0,116.611,116.676,116.1281,116.2859,48944.0
2021-01-04 12:00:00,125.18,125.29,124.96,124.99,45494.0,116.2488,116.3509,116.0445,116.0723,45494.0
2021-01-04 12:10:00,125.01,125.1,124.62,124.97,63400.0,116.0909,116.1745,115.7287,116.0538,63400.0
2021-01-04 12:20:00,124.94,125.15,124.92,125.12,29437.0,116.0259,116.2209,116.0073,116.1931,29437.0
2021-01-04 12:30:00,125.1,125.12,124.81,124.86,61530.0,116.1745,116.1931,115.9052,115.9516,61530.0
2021-01-04 12:40:00,124.86,124.86,124.7,124.79,32330.0,115.9516,115.9516,115.803,115.8866,32330.0
2021-01-04 12:50:00,124.8,125.13,124.73,125.09,16777.0,115.8959,116.2023,115.8309,116.1652,16777.0
2021-01-04 13:00:00,125.07,125.34,125.05,125.31,9029.0,116.1466,116.3974,116.1281,116.3695,9029.0
2021-01-04 13:10:00,125.32,125.6,125.3,125.6,21494.0,116.3788,116.6388,116.3602,116.6388,21494.0
2021-01-04 13:20:00,125.59,125.9,125.57,125.73,41274.0,116.6295,116.9174,116.611,116.7595,41274.0
2021-01-04 13:30:00,125.75,125.75,125.59,125.66,8392.0,116.7781,116.7781,116.6295,116.6945,8392.0
2021-01-04 13:40:00,125.68,125.79,125.55,125.68,46259.0,116.7131,116.8153,116.5924,116.7131,46259.0
2021-01-04 13:50:00,125.75,125.93,125.71,125.92,22823.0,116.7781,116.9453,116.741,116.936,22823.0
2021-01-04 14:00:00,125.86,125.89,125.47,125.48,18183.0,116.8803,116.9081,116.5181,116.5274,18183.0
2021-01-04 14:10:00,125.5,125.54,125.4,125.43,17127.0,116.5459,116.5831,116.4531,116.4809,17127.0
2021-01-04 14:20:00,125.44,125.58,125.41,125.52,21079.0,116.4902,116.6202,116.4624,116.5645,21079.0
2021-01-04 14:30:00,125.5,125.5,125.14,125.25,24803.0,116.5459,116.5459,116.2116,116.3138,24803.0
2021-01-04 14:40:00,125.31,125.32,125.1,125.1,25777.0,116.3695,116.3788,116.1745,116.1745,25777.0
2021-01-04 14:50:00,125.12,125.55,125.05,125.52,91907.0,116.1931,116.5924,116.1281,116.5645,91907.0
2021-01-04 15:00:00,125.46,125.52,125.13,125.29,34511.0,116.5088,116.5645,116.2023,116.3509,34511.0
2021-01-04 15:10:00,125.33,125.43,125.2,125.26,17830.0,116.3881,116.4809,116.2674,116.3231,17830.0
2021-01-04 15:20:00,125.24,125.39,125.24,125.3,36415.0,116.3045,116.4438,116.3045,116.3602,36415.0
2021-01-04 15:30:00,125.3,125.66,125.17,125.66,55026.0,116.3602,116.6945,116.2395,116.6945,55026.0
2021-01-04 15:40:00,125.68,125.9,125.59,125.9,66279.0,116.7131,116.9174,116.6295,116.9174,66279.0
2021-01-04 15:50:00,125.9,125.95,125.53,125.67,151729.0,116.9174,116.9638,116.5738,116.7038,151729.0
2021-01-05 09:30:00,125.56,126.35,125.56,126.23,153728.0,116.6017,117.3353,116.6017,117.2239,153728.0
2021-01-05 09:40:00,126.56,126.57,126.19,126.38,33300.0,117.5303,117.5396,117.1867,117.3632,33300.0
2021-01-05 09:50:00,126.42,126.43,126.1,126.12,47867.0,117.4003,117.4096,117.1031,117.1217,47867.0
2021-01-05 10:00:00,126.25,126.54,126.1,126.14,70404.0,117.2424,117.5117,117.1031,117.1403,70404.0
2021-01-05 10:10:00,126.18,126.29,125.93,125.93,15445.0,117.1774,117.2796,116.9453,116.9453,15445.0
2021-01-05 10:20:00,125.95,126.11,125.95,126.03,9504.0,116.9638,117.1124,116.9638,117.0381,9504.0
2021-01-05 10:30:00,126.05,126.05,125.8,125.83,26243.0,117.0567,117.0567,116.8245,116.8524,26243.0
2021-01-05 10:40:00,125.83,125.88,125.53,125.88,54627.0,116.8524,116.8988,116.5738,116.8988,54627.0
2021-01-05 10:50:00,125.91,126.2,125.85,125.85,26578.0,116.9267,117.196,116.871,116.871,26578.0
2021-01-05 11:00:00,125.86,126.05,125.8,125.83,23028.0,116.8803,117.0567,116.8245,116.8524,23028.0
2021-01-05 11:10:00,125.88,125.93,125.72,125.88,17124.0,116.8988,116.9453,116.7503,116.8988,17124.0
2021-01-05 11:20:00,125.87,126.25,125.87,126.23,21492.0,116.8895,117.2424,116.8895,117.2239,21492.0
2021-01-05 11:30:00,126.26,126.35,126.21,126.31,32621.0,117.2517,117.3353,117.2053,117.2982,32621.0
2021-01-05 11:40:00,126.32,126.42,126.26,126.27,7362.0,117.3074,117.4003,117.2517,117.261,7362.0
2021-01-05 11:50:00,126.29,126.37,126.26,126.29,14289.0,117.2796,117.3539,117.2517,117.2796,14289.0
2021-01-05 12:00:00,126.33,126.64,126.29,126.6,22151.0,117.3167,117.6046,117.2796,117.5675,22151.0
2021-01-05 12:10:00,126.61,126.66,126.46,126.53,18082.0,117.5768,117.6232,117.4375,117.5025,18082.0
2021-01-05 12:20:00,126.5,126.52,126.47,126.48,6737.0,117.4746,117.4932,117.4467,117.456,6737.0
2021-01-05 12:30:00,126.5,126.64,126.48,126.64,21046.0,117.4746,117.6046,117.456,117.6046,21046.0
2021-01-05 12:40:00,126.65,126.66,126.54,126.59,21138.0,117.6139,117.6232,117.5117,117.5582,21138.0
2021-01-05 12:50:00,126.59,126.74,126.58,126.74,17126.0,117.5582,117.6975,117.5489,117.6975,17126.0
2021-01-05 13:00:00,126.76,126.83,126.71,126.74,13672.0,117.7161,117.7811,117.6696,117.6975,13672.0
2021-01-05 13:10:00,126.77,126.79,126.71,126.77,29527.0,117.7253,117.7439,117.6696,117.7253,29527.0
2021-01-05 13:20:00,126.75,126.77,126.71,126.75,20165.0,117.7068,117.7253,117.6696,117.7068,20165.0
2021-01-05 13:30:00,126.76,126.78,126.67,126.68,5841.0,117.7161,117.7346,117.6325,117.6418,5841.0
2021-01-05 13:40:00,126.67,126.79,126.67,126.73,9367.0,117.6325,117.7439,117.6325,117.6882,9367.0
2021-01-05 13:50:00,126.72,126.85,126.7,126.85,6270.0,117.6789,117.7996,117.6603,117.7996,6270.0
2021-01-05 14:00:00,126.84,127.32,126.84,127.28,368642.0,117.7903,118.2361,117.7903,118.199,368642.0
2021-01-05 14:10:00,127.28,127.35,127.2,127.22,44658.0,118.199,118.264,118.1247,118.1432,44658.0
2021-01-05 14:20:00,127.24,127.33,127.2,127.3,36508.0,118.1618,118.2454,118.1247,118.2175,36508.0
2021-01-05 14:30:00,127.32,127.4,127.13,127.13,21464.0,118.2361,118.3104,118.0597,118.0597,21464.0
2021-01-05 14:40:00,127.13,127.18,127.09,127.17,16200.0,118.0597,118.1061,118.0225,118.0968,16200.0
2021-01-05 14:50:00,127.09,127.09,126.9,126.92,6624.0,118.0225,118.0225,117.8461,117.8646,6624.0
2021-01-05 15:00:00,126.9,127.18,126.9,127.12,17175.0,117.8461,118.1061,117.8461,118.0504,17175.0
2021-01-05 15:10:00,127.13,127.18,126.97,126.99,8609.0,118.0597,118.1061,117.9111,117.9296,8609.0
2021-01-05 15:20:00,126.97,126.97,126.77,126.84,27857.0,117.9111,117.9111,117.7253,117.7903,27857.0
2021-01-05 15:30:00,126.83,126.91,126.78,126.82,7621.0,117.7811,117.8553,117.7346,117.7718,7621.0
2021-01-05 15:40:00,126.83,127.06,126.78,127.04,41926.0,117.7811,117.9946,117.7346,117.9761,41926.0
2021-01-05 15:50:00,127.07,127.08,126.71,126.79,51942.0,118.0039,118.0132,117.6696,117.7439,51942.0
2021-01-06 09:30:00,127.36,128.16,127.34,128.12,219778.0,118.2732,119.0162,118.2547,118.979,219778.0
2021-01-06 09:40:00,128.06,128.41,127.91,128.31,95668.0,118.9233,119.2483,118.784,119.1555,95668.0
2021-01-06 09:50:00,128.33,128.59,128.18,128.58,82889.0,119.174,119.4155,119.0347,119.4062,82889.0
2021-01-06 10:00:00,128.59,128.81,128.52,128.81,115509.0,119.4155,119.6198,119.3505,119.6198,115509.0
2021-01-06 10:10:00,128.82,129.05,128.78,128.96,114604.0,119.6291,119.8427,119.5919,119.7591,114604.0
2021-01-06 10:20:00,128.97,129.07,128.85,129.06,77820.0,119.7684,119.8612,119.6569,119.852,77820.0
2021-01-06 10:30:00,129.08,129.39,129.08,129.28,83224.0,119.8705,120.1584,119.8705,120.0563,83224.0
2021-01-06 10:40:00,129.32,129.57,129.27,129.56,90668.0,120.0934,120.3256,120.047,120.3163,90668.0
2021-01-06 10:50:00,129.61,129.78,129.59,129.68,30450.0,120.3627,120.5206,120.3441,120.4277,30450.0
2021-01-06 11:00:00,129.72,129.84,129.67,129.82,27342.0,120.4649,120.5763,120.4184,120.5577,27342.0
2021-01-06 11:10:00,129.8,129.93,129.68,129.88,59771.0,120.5392,120.6599,120.4277,120.6134,59771.0
2021-01-06 11:20:00,129.89,129.96,129.82,129.88,34280.0,120.6227,120.6877,120.5577,120.6134,34280.0
2021-01-06 11:30:00,129.87,129.9,129.64,129.66,45414.0,120.6042,120.632,120.3906,120.4091,45414.0
2021-01-06 11:40:00,129.64,129.82,129.6,129.82,16611.0,120.3906,120.5577,120.3534,120.5577,16611.0
2021-01-06 11:50:00,129.82,129.87,129.75,129.75,16928.0,120.5577,120.6042,120.4927,120.4927,16928.0
2021-01-06 12:00:00,129.78,129.88,129.76,129.79,70677.0,120.5206,120.6134,120.502,120.5299,70677.0
2021-01-06 12:10:00,129.8,129.93,129.77,129.9,82878.0,120.5392,120.6599,120.5113,120.632,82878.0
2021-01-06 12:20:00,129.89,129.93,129.79,129.92,13629.0,120.6227,120.6599,120.5299,120.6506,13629.0
2021-01-06 12:30:00,129.93,130.09,129.93,130.05,57505.0,120.6599,120.8085,120.6599,120.7713,57505.0
2021-01-06 12:40:00,130.04,130.15,130.04,130.14,28143.0,120.762,120.8642,120.762,120.8549,28143.0
2021-01-06 12:50:00,130.18,130.32,130.15,130.25,11926.0,120.892,121.0221,120.8642,120.957,11926.0
2021-01-06 13:00:00,130.26,130.35,130.21,130.28,132380.0,120.9663,121.0499,120.9199,120.9849,132380.0
2021-01-06 13:10:00,130.29,130.47,130.25,130.31,43893.0,120.9942,121.1614,120.957,121.0128,43893.0
2021-01-06 13:20:00,130.33,130.34,130.25,130.28,20528.0,121.0313,121.0406,120.957,120.9849,20528.0
2021-01-06 13:30:00,130.29,130.37,130.26,130.35,16134.0,120.9942,121.0685,120.9663,121.0499,16134.0
2021-01-06 13:40:00,130.38,130.58,130.38,130.51,23612.0,121.0778,121.2635,121.0778,121.1985,23612.0
2021-01-06 13:50:00,130.53,130.53,130.4,130.44,86087.0,121.2171,121.2171,121.0963,121.1335,86087.0
2021-01-06 14:00:00,130.44,130.64,130.44,130.59,41082.0,121.1335,121.3192,121.1335,121.2728,41082.0
2021-01-06 14:10:00,130.54,130.63,129.94,130.08,44440.0,121.2264,121.3099,120.6692,120.7992,44440.0
2021-01-06 14:20:00,130.11,130.25,129.69,129.83,64997.0,120.827,120.957,120.437,120.567,64997.0
2021-01-06 14:30:00,129.84,130.21,129.54,129.65,101416.0,120.5763,120.9199,120.2977,120.3999,101416.0
2021-01-06 14:40:00,129.66,129.94,129.18,129.23,100145.0,120.4091,120.6692,119.9634,120.0098,100145.0
2021-01-06 14:50:00,129.27,129.73,129.04,129.72,186761.0,120.047,120.4742,119.8334,120.4649,186761.0
2021-01-06 15:00:00,129.71,129.71,129.33,129.47,209427.0,120.4556,120.4556,120.1027,120.2327,209427.0
2021-01-06 15:10:00,129.55,130.01,129.52,129.8,64710.0,120.307,120.7342,120.2791,120.5392,64710.0
2021-01-06 15:20:00,129.86,129.98,129.25,129.8,109385.0,120.5949,120.7063,120.0284,120.5392,109385.0
2021-01-06 15:30:00,129.77,129.93,129.48,129.48,117734.0,120.5113,120.6599,120.242,120.242,117734.0
2021-01-06 15:40:00,129.48,129.87,129.47,129.8,83578.0,120.242,120.6042,120.2327,120.5392,83578.0
2021-01-06 15:50:00,129.8,129.86,129.43,129.77,160988.0,120.5392,120.5949,120.1956,120.5113,160988.0
2021-01-07 09:30:00,130.7,130.91,130.48,130.5,130328.0,121.3749,121.57,121.1706,121.1892,130328.0
2021-01-07 09:40:00,130.52,130.64,130.43,130.61,56205.0,121.2078,121.3192,121.1242,121.2914,56205.0
2021-01-07 09:50:00,130.65,130.88,130.42,130.88,76409.0,121.3285,121.5421,121.1149,121.5421,76409.0
2021-01-07 10:00:00,130.82,131.16,130.78,130.92,89146.0,121.4864,121.8021,121.4492,121.5792,89146.0
2021-01-07 10:10:00,130.94,131.16,130.8,131.14,109502.0,121.5978,121.8021,121.4678,121.7836,109502.0
2021-01-07 10:20:00,131.14,131.32,131.11,131.31,74099.0,121.7836,121.9507,121.7557,121.9414,74099.0
2021-01-07 10:30:00,131.33,131.41,131.27,131.32,43068.0,121.96,122.0343,121.9043,121.9507,43068.0
2021-01-07 10:40:00,131.31,131.36,131.23,131.34,43661.0,121.9414,121.9879,121.8671,121.9693,43661.0
2021-01-07 10:50:00,131.33,131.35,131.23,131.32,28253.0,121.96,121.9786,121.8671,121.9507,28253.0
2021-01-07 11:00:00,131.38,131.5,131.26,131.27,64886.0,122.0064,122.1179,121.895,121.9043,64886.0
2021-01-07 11:10:00,131.27,131.3,131.14,131.18,70724.0,121.9043,121.9321,121.7836,121.8207,70724.0
2021-01-07 11:20:00,131.19,131.29,131.04,131.07,30001.0,121.83,121.9228,121.6907,121.7185,30001.0
2021-01-07 11:30:00,131.07,131.16,130.96,131.01,16485.0,121.7185,121.8021,121.6164,121.6628,16485.0
2021-01-07 11:40:00,131.0,131.1,130.98,131.0,16641.0,121.6535,121.7464,121.635,121.6535,16641.0
2021-01-07 11:50:00,131.0,131.0,130.87,130.94,35161.0,121.6535,121.6535,121.5328,121.5978,35161.0
2021-01-07 12:00:00,131.02,131.06,130.98,131.03,43140.0,121.6721,121.7093,121.635,121.6814,43140.0
2021-01-07 12:10:00,131.02,131.04,130.9,130.9,36485.0,121.6721,121.6907,121.5607,121.5607,36485.0
2021-01-07 12:20:00,130.89,130.97,130.87,130.94,56423.0,121.5514,121.6257,121.5328,121.5978,56423.0
2021-01-07 12:30:00,130.95,131.03,130.92,130.93,31437.0,121.6071,121.6814,121.5792,121.5885,31437.0
2021-01-07 12:40:00,130.93,130.95,130.89,130.93,67665.0,121.5885,121.6071,121.5514,121.5885,67665.0
2021-01-07 12:50:00,130.95,131.11,130.93,131.07,66212.0,121.6071,121.7557,121.5885,121.7185,66212.0
2021-01-07 13:00:00,131.09,131.21,131.02,131.03,62144.0,121.7371,121.8486,121.6721,121.6814,62144.0
2021-01-07 13:10:00,131.04,131.11,131.0,131.03,28066.0,121.6907,121.7557,121.6535,121.6814,28066.0
2021-01-07 13:20:00,131.06,131.06,130.88,130.88,35370.0,121.7093,121.7093,121.5421,121.5421,35370.0
2021-01-07 13:30:00,130.92,131.03,130.92,131.02,35106.0,121.5792,121.6814,121.5792,121.6721,35106.0
2021-01-07 13:40:00,130.99,131.07,130.92,130.99,53707.0,121.6443,121.7185,121.5792,121.6443,53707.0
2021-01-07 13:50:00,131.01,131.09,130.97,131.08,25624.0,121.6628,121.7371,121.6257,121.7278,25624.0
2021-01-07 14:00:00,131.07,131.15,131.02,131.1,26388.0,121.7185,121.7928,121.6721,121.7464,26388.0
2021-01-07 14:10:00,131.09,131.13,131.0,131.04,28146.0,121.7371,121.7743,121.6535,121.6907,28146.0
2021-01-07 14:20:00,131.01,131.04,130.91,130.91,39226.0,121.6628,121.6907,121.57,121.57,39226.0
2021-01-07 14:30:00,130.95,131.07,130.94,131.03,15167.0,121.6071,121.7185,121.5978,121.6814,15167.0
2021-01-07 14:40:00,131.03,131.08,130.97,131.0,34959.0,121.6814,121.7278,121.6257,121.6535,34959.0
2021-01-07 14:50:00,131.01,131.13,130.96,131.13,17755.0,121.6628,121.7743,121.6164,121.7743,17755.0
2021-01-07 15:00:00,131.11,131.21,131.08,131.08,31627.0,121.7557,121.8486,121.7278,121.7278,31627.0
2021-01-07 15:10:00,131.09,131.1,130.93,131.04,57130.0,121.7371,121.7464,121.5885,121.6907,57130.0
2021-01-07 15:20:00,131.05,131.19,131.02,131.03,36472.0,121.7,121.83,121.6721,121.6814,36472.0
2021-01-07 15:30:00,131.09,131.17,130.99,131.15,52571.0,121.7371,121.8114,121.6443,121.7928,52571.0
2021-01-07 15:40:00,131.14,131.24,131.08,131.22,126110.0,121.7836,121.8764,121.7278,121.8578,126110.0
2021-01-07 15:50:00,131.22,131.29,131.02,131.06,323334.0,121.8578,121.9228,121.6721,121.7093,323334.0
2021-01-08 09:30:00,131.62,131.65,131.36,131.36,128077.0,122.2293,122.2572,121.9879,121.9879,128077.0
2021-01-08 09:40:00,131.34,131.67,131.26,131.64,43684.0,121.9693,122.2757,121.895,122.2479,43684.0
2021-01-08 09:50:00,131.62,131.63,131.43,131.54,14832.0,122.2293,122.2386,122.0529,122.155,14832.0
2021-01-08 10:00:00,131.58,131.63,131.5,131.63,35653.0,122.1922,122.2386,122.1179,122.2386,35653.0
2021-01-08 10:10:00,131.6,131.66,131.57,131.61,20446.0,122.2107,122.2665,122.1829,122.22,20446.0
2021-01-08 10:20:00,131.56,131.58,130.97,130.97,37599.0,122.1736,122.1922,121.6257,121.6257,37599.0
2021-01-08 10:30:00,131.0,131.33,131.0,131.28,28054.0,121.6535,121.96,121.6535,121.9136,28054.0
2021-01-08 10:40:00,131.32,131.55,131.27,131.52,35400.0,121.9507,122.1643,121.9043,122.1364,35400.0
2021-01-08 10:50:00,131.54,131.64,131.52,131.58,45713.0,122.155,122.2479,122.1364,122.1922,45713.0
2021-01-08 11:00:00,131.6,131.68,131.41,131.41,24905.0,122.2107,122.285,122.0343,122.0343,24905.0
2021-01-08 11:10:00,131.42,131.45,131.18,131.33,20250.0,122.0436,122.0714,121.8207,121.96,20250.0
2021-01-08 11:20:00,131.32,131.41,131.21,131.22,18291.0,121.9507,122.0343,121.8486,121.8578,18291.0
2021-01-08 11:30:00,131.26,131.26,131.11,131.16,34601.0,121.895,121.895,121.7557,121.8021,34601.0
2021-01-08 11:40:00,131.15,131.32,131.14,131.26,34292.0,121.7928,121.9507,121.7836,121.895,34292.0
2021-01-08 11:50:00,131.22,131.3,131.14,131.3,31022.0,121.8578,121.9321,121.7836,121.9321,31022.0
2021-01-08 12:00:00,131.29,131.29,131.06,131.19,11731.0,121.9228,121.9228,121.7093,121.83,11731.0
2021-01-08 12:10:00,131.21,131.32,131.2,131.28,9702.0,121.8486,121.9507,121.8393,121.9136,9702.0
2021-01-08 12:20:00,131.25,131.31,131.23,131.28,13689.0,121.8857,121.9414,121.8671,121.9136,13689.0
2021-01-08 12:30:00,131.29,131.29,131.23,131.24,15009.0,121.9228,121.9228,121.8671,121.8764,15009.0
2021-01-08 12:40:00,131.27,131.28,130.99,131.01,27040.0,121.9043,121.9136,121.6443,121.6628,27040.0
2021-01-08 12:50:00,131.01,131.12,131.0,131.01,4318.0,121.6628,121.765,121.6535,121.6628,4318.0
2021-01-08 13:00:00,131.0,131.01,130.92,130.99,9827.0,121.6535,121.6628,121.5792,121.6443,9827.0
2021-01-08 13:10:00,130.99,131.02,130.58,130.58,13956.0,121.6443,121.6721,121.2635,121.2635,13956.0
2021-01-08 13:20:00,130.5,130.55,130.21,130.5,58303.0,121.1892,121.2356,120.9199,121.1892,58303.0
2021-01-08 13:30:00,130.51,130.51,130.04,130.24,18459.0,121.1985,121.1985,120.762,120.9478,18459.0
2021-01-08 13:40:00,130.18,130.24,129.94,130.14,18968.0,120.892,120.9478,120.6692,120.8549,18968.0
2021-01-08 13:50:00,130.2,130.32,130.11,130.17,27581.0,120.9106,121.0221,120.827,120.8828,27581.0
2021-01-08 14:00:00,130.18,130.58,130.18,130.54,31882.0,120.892,121.2635,120.892,121.2264,31882.0
2021-01-08 14:10:00,130.59,130.75,130.53,130.65,11695.0,121.2728,121.4214,121.2171,121.3285,11695.0
2021-01-08 14:20:00,130.64,130.76,130.54,130.71,24596.0,121.3192,121.4307,121.2264,121.3842,24596.0
2021-01-08 14:30:00,130.76,130.82,130.68,130.72,15808.0,121.4307,121.4864,121.3564,121.3935,15808.0
2021-01-08 14:40:00,130.69,130.7,130.43,130.7,16221.0,121.3657,121.3749,121.1242,121.3749,16221.0
2021-01-08 14:50:00,130.69,130.92,130.69,130.88,40717.0,121.3657,121.5792,121.3657,121.5421,40717.0
2021-01-08 15:00:00,130.94,131.18,130.93,131.16,39953.0,121.5978,121.8207,121.5885,121.8021,39953.0
2021-01-08 15:10:00,131.11,131.19,130.95,131.05,33141.0,121.7557,121.83,121.6071,121.7,33141.0
2021-01-08 15:20:00,131.05,131.11,130.91,131.06,28968.0,121.7,121.7557,121.57,121.7093,28968.0
2021-01-08 15:30:00,131.04,131.18,130.95,131.17,38184.0,121.6907,121.8207,121.6071,121.8114,38184.0
2021-01-08 15:40:00,131.19,131.3,131.1,131.25,55187.0,121.83,121.9321,121.7464,121.8857,55187.0
2021-01-08 15:50:00,131.25,131.38,131.21,131.32,109567.0,121.8857,122.0064,121.8486,121.9507,109567.0
2021-01-11 09:30:00,130.1,130.69,129.93,130.57,123450.0,120.8178,121.3657,120.6599,121.2542,123450.0
2021-01-11 09:40:00,130.57,130.8,130.45,130.62,55107.0,121.2542,121.4678,121.1428,121.3007,55107.0
2021-01-11 09:50:00,130.54,131.03,130.48,130.95,39895.0,121.2264,121.6814,121.1706,121.6071,39895.0
2021-01-11 10:00:00,130.91,130.97,130.8,130.87,21683.0,121.57,121.6257,121.4678,121.5328,21683.0
2021-01-11 10:10:00,130.85,130.9,130.73,130.84,39767.0,121.5142,121.5607,121.4028,121.505,39767.0
2021-01-11 10:20:00,130.86,131.07,130.77,131.02,10703.0,121.5235,121.7185,121.4399,121.6721,10703.0
2021-01-11 10:30:00,131.01,131.07,130.97,131.05,13902.0,121.6628,121.7185,121.6257,121.7,13902.0
2021-01-11 10:40:00,131.06,131.12,130.92,130.92,27080.0,121.7093,121.765,121.5792,121.5792,27080.0
2021-01-11 10:50:00,130.9,131.08,130.85,131.08,10884.0,121.5607,121.7278,121.5142,121.7278,10884.0
2021-01-11 11:00:00,131.08,131.09,130.95,130.97,32267.0,121.7278,121.7371,121.6071,121.6257,32267.0
2021-01-11 11:10:00,130.97,131.08,130.78,131.07,82492.0,121.6257,121.7278,121.4492,121.7185,82492.0
2021-01-11 11:20:00,131.1,131.28,131.08,131.24,38214.0,121.7464,121.9136,121.7278,121.8764,38214.0
2021-01-11 11:30:00,131.21,131.21,131.09,131.17,8452.0,121.8486,121.8486,121.7371,121.8114,8452.0
2021-01-11 11:40:00,131.19,131.24,131.15,131.24,40409.0,121.83,121.8764,121.7928,121.8764,40409.0
2021-01-11 11:50:00,131.23,131.28,131.19,131.24,24737.0,121.8671,121.9136,121.83,121.8764,24737.0
2021-01-11 12:00:00,131.22,131.3,131.21,131.21,19236.0,121.8578,121.9321,121.8486,121.8486,19236.0
2021-01-11 12:10:00,131.22,131.26,131.16,131.19,26333.0,121.8578,121.895,121.8021,121.83,26333.0
2021-01-11 12:20:00,131.19,131.22,131.15,131.19,76849.0,121.83,121.8578,121.7928,121.83,76849.0
2021-01-11 12:30:00,131.2,131.35,131.2,131.31,14113.0,121.8393,121.9786,121.8393,121.9414,14113.0
2021-01-11 12:40:00,131.31,131.39,131.28,131.39,15876.0,121.9414,122.0157,121.9136,122.0157,15876.0
2021-01-11 12:50:00,131.38,131.44,131.34,131.37,6751.0,122.0064,122.0621,121.9693,121.9971,6751.0
2021-01-11 13:00:00,131.39,131.45,131.39,131.41,4093.0,122.0157,122.0714,122.0157,122.0343,4093.0
2021-01-11 13:10:00,131.43,131.47,131.4,131.41,9102.0,122.0529,122.09,122.025,122.0343,9102.0
2021-01-11 13:20:00,131.4,131.43,131.18,131.24,8213.0,122.025,122.0529,121.8207,121.8764,8213.0
2021-01-11 13:30:00,131.21,131.25,131.18,131.21,29379.0,121.8486,121.8857,121.8207,121.8486,29379.0
2021-01-11 13:40:00,131.21,131.21,130.9,130.93,17977.0,121.8486,121.8486,121.5607,121.5885,17977.0
2021-01-11 13:50:00,130.95,131.13,130.94,131.04,11098.0,121.6071,121.7743,121.5978,121.6907,11098.0
2021-01-11 14:00:00,131.03,131.08,130.94,131.04,24410.0,121.6814,121.7278,121.5978,121.6907,24410.0
2021-01-11 14:10:00,131.05,131.12,130.97,130.97,10918.0,121.7,121.765,121.6257,121.6257,10918.0
2021-01-11 14:20:00,130.99,131.02,130.83,130.97,26485.0,121.6443,121.6721,121.4957,121.6257,26485.0
2021-01-11 14:30:00,130.95,131.03,130.92,131.0,64474.0,121.6071,121.6814,121.5792,121.6535,64474.0
2021-01-11 14:40:00,130.99,131.16,130.99,131.16,7909.0,121.6443,121.8021,121.6443,121.8021,7909.0
2021-01-11 14:50:00,131.12,131.3,131.06,131.28,16176.0,121.765,121.9321,121.7093,121.9136,16176.0
2021-01-11 15:00:00,131.29,131.35,131.14,131.17,18990.0,121.9228,121.9786,121.7836,121.8114,18990.0
2021-01-11 15:10:00,131.15,131.19,130.99,131.02,19809.0,121.7928,121.83,121.6443,121.6721,19809.0
2021-01-11 15:20:00,131.02,131.17,130.99,131.02,60599.0,121.6721,121.8114,121.6443,121.6721,60599.0
2021-01-11 15:30:00,131.01,131.16,130.96,130.98,40905.0,121.6628,121.8021,121.6164,121.635,40905.0
2021-01-11 15:40:00,130.96,131.21,130.93,131.17,37081.0,121.6164,121.8486,121.5885,121.8114,37081.0
2021-01-11 15:50:00,131.17,131.27,131.07,131.17,151954.0,121.8114,121.9043,121.7185,121.8114,151954.0
2021-01-12 09:30:00,131.33,131.55,131.11,131.14,79688.0,121.96,122.1643,121.7557,121.7836,79688.0
2021-01-12 09:40:00,131.13,131.52,131.1,131.47,14974.0,121.7743,122.1364,121.7464,122.09,14974.0
2021-01-12 09:50:00,131.45,131.76,131.28,131.76,25635.0,122.0714,122.3593,121.9136,122.3593,25635.0
2021-01-12 10:00:00,131.75,131.86,131.59,131.85,32683.0,122.35,122.4522,122.2014,122.4429,32683.0
2021-01-12 10:10:00,131.86,132.21,131.86,132.19,62709.0,122.4522,122.7772,122.4522,122.7586,62709.0
2021-01-12 10:20:00,132.21,132.23,132.09,132.09,33172.0,122.7772,122.7958,122.6658,122.6658,33172.0
2021-01-12 10:30:00,132.12,132.13,132.0,132.08,18458.0,122.6936,122.7029,122.5822,122.6565,18458.0
2021-01-12 10:40:00,132.07,132.16,131.96,132.03,25118.0,122.6472,122.7308,122.545,122.6101,25118.0
2021-01-12 10:50:00,132.04,132.12,132.02,132.09,30509.0,122.6193,122.6936,122.6008,122.6658,30509.0
2021-01-12 11:00:00,132.11,132.17,131.97,132.17,30360.0,122.6843,122.7401,122.5543,122.7401,30360.0
2021-01-12 11:10:00,132.22,132.26,132.13,132.14,17015.0,122.7865,122.8236,122.7029,122.7122,17015.0
2021-01-12 11:20:00,132.11,132.18,132.0,132.01,32312.0,122.6843,122.7493,122.5822,122.5915,32312.0
2021-01-12 11:30:00,132.01,132.02,131.86,131.93,29338.0,122.5915,122.6008,122.4522,122.5172,29338.0
2021-01-12 11:40:00,131.9,131.93,131.82,131.89,20439.0,122.4893,122.5172,122.415,122.48,20439.0
2021-01-12 11:50:00,131.89,131.89,131.67,131.89,9821.0,122.48,122.48,122.2757,122.48,9821.0
2021-01-12 12:00:00,131.89,131.91,131.54,131.58,23717.0,122.48,122.4986,122.155,122.1922,23717.0
2021-01-12 12:10:00,131.58,131.75,131.37,131.73,94268.0,122.1922,122.35,121.9971,122.3315,94268.0
2021-01-12 12:20:00,131.72,131.8,131.59,131.8,28568.0,122.3222,122.3965,122.2014,122.3965,28568.0
2021-01-12 12:30:00,131.77,131.8,131.62,131.79,14245.0,122.3686,122.3965,122.2293,122.3872,14245.0
2021-01-12 12:40:00,131.78,131.86,131.69,131.8,24034.0,122.3779,122.4522,122.2943,122.3965,24034.0
2021-01-12 12:50:00,131.83,131.91,131.82,131.84,8688.0,122.4243,122.4986,122.415,122.4336,8688.0
2021-01-12 13:00:00,131.85,131.91,131.74,131.85,7528.0,122.4429,122.4986,122.3407,122.4429,7528.0
2021-01-12 13:10:00,131.84,131.92,131.83,131.87,11919.0,122.4336,122.5079,122.4243,122.4615,11919.0
2021-01-12 13:20:00,131.86,131.97,131.76,131.96,14865.0,122.4522,122.5543,122.3593,122.545,14865.0
2021-01-12 13:30:00,131.93,132.15,131.93,132.1,14569.0,122.5172,122.7215,122.5172,122.6751,14569.0
2021-01-12 13:40:00,132.13,132.13,132.03,132.07,9584.0,122.7029,122.7029,122.6101,122.6472,9584.0
2021-01-12 13:50:00,132.06,132.13,131.99,132.08,12029.0,122.6379,122.7029,122.5729,122.6565,12029.0
2021-01-12 14:00:00,132.08,132.22,132.08,132.14,19568.0,122.6565,122.7865,122.6565,122.7122,19568.0
2021-01-12 14:10:00,132.17,132.22,132.1,132.12,16436.0,122.7401,122.7865,122.6751,122.6936,16436.0
2021-01-12 14:20:00,132.13,132.18,132.06,132.09,20938.0,122.7029,122.7493,122.6379,122.6658,20938.0
2021-01-12 14:30:00,132.18,132.23,132.06,132.11,15588.0,122.7493,122.7958,122.6379,122.6843,15588.0
2021-01-12 14:40:00,132.11,132.14,131.91,132.06,22115.0,122.6843,122.7122,122.4986,122.6379,22115.0
2021-01-12 14:50:00,132.04,132.12,131.93,132.1,32958.0,122.6193,122.6936,122.5172,122.6751,32958.0
2021-01-12 15:00:00,132.13,132.26,132.12,132.19,38715.0,122.7029,122.8236,122.6936,122.7586,38715.0
2021-01-12 15:10:00,132.18,132.23,132.08,132.21,19013.0,122.7493,122.7958,122.6565,122.7772,19013.0
2021-01-12 15:20:00,132.21,132.27,132.12,132.12,40021.0,122.7772,122.8329,122.6936,122.6936,40021.0
2021-01-12 15:30:00,132.12,132.16,132.07,132.13,33056.0,122.6936,122.7308,122.6472,122.7029,33056.0
2021-01-12 15:40:00,132.12,132.27,132.11,132.24,50070.0,122.6936,122.8329,122.6843,122.8051,50070.0
2021-01-12 15:50:00,132.28,132.34,132.12,132.12,80960.0,122.8422,122.8979,122.6936,122.6936,80960.0
2021-01-13 09:30:00,132.07,132.2,131.85,131.92,60452.0,122.6472,122.7679,122.4429,122.5079,60452.0
2021-01-13 09:40:00,131.9,131.97,131.76,131.77,119315.0,122.4893,122.5543,122.3593,122.3686,119315.0
2021-01-13 09:50:00,131.72,131.79,131.59,131.73,115925.0,122.3222,122.3872,122.2014,122.3315,115925.0
2021-01-13 10:00:00,131.75,131.75,131.32,131.69,165524.0,122.35,122.35,121.9507,122.2943,165524.0
2021-01-13 10:10:00,131.74,131.84,131.64,131.8,20191.0,122.3407,122.4336,122.2479,122.3965,20191.0
2021-01-13 10:20:00,131.79,131.88,131.76,131.83,16383.0,122.3872,122.4708,122.3593,122.4243,16383.0
2021-01-13 10:30:00,131.8,131.83,131.63,131.68,13501.0,122.3965,122.4243,122.2386,122.285,13501.0
2021-01-13 10:40:00,131.69,131.72,131.62,131.65,18106.0,122.2943,122.3222,122.2293,122.2572,18106.0
2021-01-13 10:50:00,131.66,131.81,131.65,131.81,27112.0,122.2665,122.4057,122.2572,122.4057,27112.0
2021-01-13 11:00:00,131.78,131.82,131.6,131.62,34154.0,122.3779,122.415,122.2107,122.2293,34154.0
2021-01-13 11:10:00,131.61,131.66,131.56,131.66,19039.0,122.22,122.2665,122.1736,122.2665,19039.0
2021-01-13 11:20:00,131.69,131.72,131.66,131.67,15667.0,122.2943,122.3222,122.2665,122.2757,15667.0
2021-01-13 11:30:00,131.68,131.69,131.6,131.69,14386.0,122.285,122.2943,122.2107,122.2943,14386.0
2021-01-13 11:40:00,131.68,131.71,131.6,131.64,47509.0,122.285,122.3129,122.2107,122.2479,47509.0
2021-01-13 11:50:00,131.63,131.67,131.56,131.56,263878.0,122.2386,122.2757,122.1736,122.1736,263878.0
2021-01-13 12:00:00,131.62,131.62,131.5,131.55,3666.0,122.2293,122.2293,122.1179,122.1643,3666.0
2021-01-13 12:10:00,131.54,131.57,131.48,131.49,17799.0,122.155,122.1829,122.0993,122.1086,17799.0
2021-01-13 12:20:00,131.5,131.69,131.44,131.69,14414.0,122.1179,122.2943,122.0621,122.2943,14414.0
2021-01-13 12:30:00,131.68,131.73,131.61,131.72,28435.0,122.285,122.3315,122.22,122.3222,28435.0
2021-01-13 12:40:00,131.73,131.88,131.71,131.88,26947.0,122.3315,122.4708,122.3129,122.4708,26947.0
2021-01-13 12:50:00,131.88,132.02,131.87,131.98,38341.0,122.4708,122.6008,122.4615,122.5636,38341.0
2021-01-13 13:00:00,131.94,131.95,131.85,131.9,15160.0,122.5265,122.5358,122.4429,122.4893,15160.0
2021-01-13 13:10:00,131.91,131.98,131.89,131.96,39545.0,122.4986,122.5636,122.48,122.545,39545.0
2021-01-13 13:20:00,131.96,132.01,131.95,131.97,43595.0,122.545,122.5915,122.5358,122.5543,43595.0
2021-01-13 13:30:00,131.97,132.0,131.93,131.99,24451.0,122.5543,122.5822,122.5172,122.5729,24451.0
2021-01-13 13:40:00,131.97,132.01,131.92,131.99,23476.0,122.5543,122.5915,122.5079,122.5729,23476.0
2021-01-13 13:50:00,132.0,132.02,131.96,132.0,12261.0,122.5822,122.6008,122.545,122.5822,12261.0
2021-01-13 14:00:00,131.99,132.16,131.86,132.14,43344.0,122.5729,122.7308,122.4522,122.7122,43344.0
2021-01-13 14:10:00,132.17,132.24,132.14,132.22,13585.0,122.7401,122.8051,122.7122,122.7865,13585.0
2021-01-13 14:20:00,132.21,132.22,132.15,132.19,14038.0,122.7772,122.7865,122.7215,122.7586,14038.0
2021-01-13 14:30:00,132.21,132.21,132.15,132.18,29627.0,122.7772,122.7772,122.7215,122.7493,29627.0
2021-01-13 14:40:00,132.16,132.18,132.01,132.03,23932.0,122.7308,122.7493,122.5915,122.6101,23932.0
2021-01-13 14:50:00,132.04,132.07,131.92,132.0,40121.0,122.6193,122.6472,122.5079,122.5822,40121.0
2021-01-13 15:00:00,132.01,132.02,131.83,131.84,35590.0,122.5915,122.6008,122.4243,122.4336,35590.0
2021-01-13 15:10:00,131.86,131.97,131.85,131.9,50847.0,122.4522,122.5543,122.4429,122.4893,50847.0
2021-01-13 15:20:00,131.89,131.89,131.72,131.74,20452.0,122.48,122.48,122.3222,122.3407,20452.0
2021-01-13 15:30:00,131.74,131.83,131.67,131.77,19773.0,122.3407,122.4243,122.2757,122.3686,19773.0
2021-01-13 15:40:00,131.8,131.85,131.78,131.85,89866.0,122.3965,122.4429,122.3779,122.4429,89866.0
2021-01-13 15:50:00,131.86,131.87,131.73,131.75,180483.0,122.4522,122.4615,122.3315,122.35,180483.0
2021-01-14 09:30:00,132.3,132.52,132.06,132.33,99533.0,122.8608,123.0651,122.6379,122.8886,99533.0
2021-01-14 09:40:00,132.34,132.46,132.29,132.39,25712.0,122.8979,123.0094,122.8515,122.9444,25712.0
2021-01-14 09:50:00,132.4,132.47,132.32,132.43,31903.0,122.9537,123.0187,122.8794,122.9815,31903.0
2021-01-14 10:00:00,132.41,132.51,132.29,132.35,18679.0,122.9629,123.0558,122.8515,122.9072,18679.0
2021-01-14 10:10:00,132.38,132.59,132.34,132.55,13950.0,122.9351,123.1301,122.8979,123.093,13950.0
2021-01-14 10:20:00,132.58,132.58,132.51,132.52,15955.0,123.1208,123.1208,123.0558,123.0651,15955.0
2021-01-14 10:30:00,132.51,132.61,132.3,132.36,13013.0,123.0558,123.1487,122.8608,122.9165,13013.0
2021-01-14 10:40:00,132.37,132.47,132.25,132.28,19487.0,122.9258,123.0187,122.8144,122.8422,19487.0
2021-01-14 10:50:00,132.27,132.31,132.18,132.29,20469.0,122.8329,122.8701,122.7493,122.8515,20469.0
2021-01-14 11:00:00,132.31,132.35,132.23,132.25,14391.0,122.8701,122.9072,122.7958,122.8144,14391.0
2021-01-14 11:10:00,132.23,132.41,132.23,132.41,12453.0,122.7958,122.9629,122.7958,122.9629,12453.0
2021-01-14 11:20:00,132.42,132.43,132.36,132.37,11365.0,122.9722,122.9815,122.9165,122.9258,11365.0
2021-01-14 11:30:00,132.38,132.44,132.36,132.38,61343.0,122.9351,122.9908,122.9165,122.9351,61343.0
2021-01-14 11:40:00,132.39,132.49,132.38,132.46,23784.0,122.9444,123.0372,122.9351,123.0094,23784.0
2021-01-14 11:50:00,132.44,132.51,132.41,132.5,21165.0,122.9908,123.0558,122.9629,123.0465,21165.0
2021-01-14 12:00:00,132.5,132.6,132.49,132.6,28054.0,123.0465,123.1394,123.0372,123.1394,28054.0
2021-01-14 12:10:00,132.54,132.68,132.52,132.65,14951.0,123.0837,123.2137,123.0651,123.1858,14951.0
2021-01-14 12:20:00,132.65,132.68,132.61,132.67,12255.0,123.1858,123.2137,123.1487,123.2044,12255.0
2021-01-14 12:30:00,132.67,132.71,132.63,132.67,10468.0,123.2044,123.2415,123.1672,123.2044,10468.0
2021-01-14 12:40:00,132.66,132.69,132.53,132.62,21918.0,123.1951,123.223,123.0744,123.158,21918.0
2021-01-14 12:50:00,132.63,132.75,132.63,132.73,8024.0,123.1672,123.2787,123.1672,123.2601,8024.0
2021-01-14 13:00:00,132.72,132.79,132.7,132.79,11300.0,123.2508,123.3158,123.2322,123.3158,11300.0
2021-01-14 13:10:00,132.78,132.78,132.67,132.69,9877.0,123.3065,123.3065,123.2044,123.223,9877.0
2021-01-14 13:20:00,132.66,132.78,132.61,132.68,27379.0,123.1951,123.3065,123.1487,123.2137,27379.0
2021-01-14 13:30:00,132.7,132.88,132.68,132.86,44582.0,123.2322,123.3994,123.2137,123.3808,44582.0
2021-01-14 13:40:00,132.86,132.88,132.83,132.87,28631.0,123.3808,123.3994,123.353,123.3901,28631.0
2021-01-14 13:50:00,132.88,132.9,132.79,132.81,18343.0,123.3994,123.418,123.3158,123.3344,18343.0
2021-01-14 14:00:00,132.82,132.89,132.82,132.85,27685.0,123.3437,123.4087,123.3437,123.3715,27685.0
2021-01-14 14:10:00,132.84,132.98,132.81,132.9,151381.0,123.3623,123.4923,123.3344,123.418,151381.0
2021-01-14 14:20:00,132.89,132.9,132.79,132.85,33075.0,123.4087,123.418,123.3158,123.3715,33075.0
2021-01-14 14:30:00,132.87,132.93,132.86,132.89,42575.0,123.3901,123.4458,123.3808,123.4087,42575.0
2021-01-14 14:40:00,132.89,132.9,132.69,132.69,12724.0,123.4087,123.418,123.223,123.223,12724.0
2021-01-14 14:50:00,132.7,132.72,132.61,132.67,11763.0,123.2322,123.2508,123.1487,123.2044,11763.0
2021-01-14 15:00:00,132.68,132.77,132.65,132.68,12258.0,123.2137,123.2973,123.1858,123.2137,12258.0
2021-01-14 15:10:00,132.63,132.65,132.26,132.27,16648.0,123.1672,123.1858,122.8236,122.8329,16648.0
2021-01-14 15:20:00,132.26,132.5,132.26,132.43,71116.0,122.8236,123.0465,122.8236,122.9815,71116.0
2021-01-14 15:30:00,132.43,132.57,132.38,132.5,123364.0,122.9815,123.1115,122.9351,123.0465,123364.0
2021-01-14 15:40:00,132.49,132.5,132.35,132.37,82107.0,123.0372,123.0465,122.9072,122.9258,82107.0
2021-01-14 15:50:00,132.35,132.35,132.07,132.25,138115.0,122.9072,122.9072,122.6472,122.8144,138115.0
2021-01-15 09:30:00,131.31,131.39,130.93,131.07,80479.0,121.9414,122.0157,121.5885,121.7185,80479.0
2021-01-15 09:40:00,131.02,131.4,130.97,131.37,40197.0,121.6721,122.025,121.6257,121.9971,40197.0
2021-01-15 09:50:00,131.39,131.43,131.16,131.32,32696.0,122.0157,122.0529,121.8021,121.9507,32696.0
2021-01-15 10:00:00,131.28,131.35,130.51,130.51,83871.0,121.9136,121.9786,121.1985,121.1985,83871.0
2021-01-15 10:10:00,130.5,130.83,130.39,130.44,98227.0,121.1892,121.4957,121.0871,121.1335,98227.0
2021-01-15 10:20:00,130.45,130.46,130.01,130.3,271767.0,121.1428,121.1521,120.7342,121.0035,271767.0
2021-01-15 10:30:00,130.31,130.7,130.22,130.66,17776.0,121.0128,121.3749,120.9292,121.3378,17776.0
2021-01-15 10:40:00,130.7,130.82,130.65,130.66,34593.0,121.3749,121.4864,121.3285,121.3378,34593.0
2021-01-15 10:50:00,130.72,130.85,130.68,130.75,12366.0,121.3935,121.5142,121.3564,121.4214,12366.0
2021-01-15 11:00:00,130.72,130.72,130.49,130.54,62965.0,121.3935,121.3935,121.1799,121.2264,62965.0
2021-01-15 11:10:00,130.55,130.76,130.42,130.76,51581.0,121.2356,121.4307,121.1149,121.4307,51581.0
2021-01-15 11:20:00,130.79,131.02,130.74,131.01,6831.0,121.4585,121.6721,121.4121,121.6628,6831.0
2021-01-15 11:30:00,131.0,131.12,130.95,131.06,34088.0,121.6535,121.765,121.6071,121.7093,34088.0
2021-01-15 11:40:00,131.11,131.2,131.02,131.08,56183.0,121.7557,121.8393,121.6721,121.7278,56183.0
2021-01-15 11:50:00,130.93,130.96,130.84,130.93,20484.0,121.5885,121.6164,121.505,121.5885,20484.0
2021-01-15 12:00:00,130.91,131.02,130.83,130.89,24228.0,121.57,121.6721,121.4957,121.5514,24228.0
2021-01-15 12:10:00,130.88,131.1,130.84,131.08,29381.0,121.5421,121.7464,121.505,121.7278,29381.0
2021-01-15 12:20:00,131.08,131.09,130.99,131.05,8313.0,121.7278,121.7371,121.6443,121.7,8313.0
2021-01-15 12:30:00,131.03,131.16,131.02,131.16,13626.0,121.6814,121.8021,121.6721,121.8021,13626.0
2021-01-15 12:40:00,131.19,131.29,131.18,131.22,15301.0,121.83,121.9228,121.8207,121.8578,15301.0
2021-01-15 12:50:00,131.18,131.37,131.13,131.36,21882.0,121.8207,121.9971,121.7743,121.9879,21882.0
2021-01-15 13:00:00,131.33,131.33,131.16,131.24,22182.0,121.96,121.96,121.8021,121.8764,22182.0
2021-01-15 13:10:00,131.26,131.5,131.19,131.41,111258.0,121.895,122.1179,121.83,122.0343,111258.0
2021-01-15 13:20:00,131.43,131.47,131.37,131.39,15658.0,122.0529,122.09,121.9971,122.0157,15658.0
2021-01-15 13:30:00,131.39,131.42,131.27,131.42,37868.0,122.0157,122.0436,121.9043,122.0436,37868.0
2021-01-15 13:40:00,131.37,131.45,131.34,131.35,10818.0,121.9971,122.0714,121.9693,121.9786,10818.0
2021-01-15 13:50:00,131.3,131.36,131.2,131.3,29613.0,121.9321,121.9879,121.8393,121.9321,29613.0
2021-01-15 14:00:00,131.29,131.4,131.27,131.27,21197.0,121.9228,122.025,121.9043,121.9043,21197.0
2021-01-15 14:10:00,131.25,131.32,131.2,131.22,10823.0,121.8857,121.9507,121.8393,121.8578,10823.0
2021-01-15 14:20:00,131.25,131.34,131.22,131.34,10199.0,121.8857,121.9693,121.8578,121.9693,10199.0
2021-01-15 14:30:00,131.39,131.54,131.38,131.52,10914.0,122.0157,122.155,122.0064,122.1364,10914.0
2021-01-15 14:40:00,131.49,131.62,131.46,131.58,15013.0,122.1086,122.2293,122.0807,122.1922,15013.0
2021-01-15 14:50:00,131.6,131.6,131.35,131.4,16233.0,122.2107,122.2107,121.9786,122.025,16233.0
2021-01-15 15:00:00,131.42,131.5,131.29,131.31,14544.0,122.0436,122.1179,121.9228,121.9414,14544.0
2021-01-15 15:10:00,131.31,131.61,131.31,131.56,18525.0,121.9414,122.22,121.9414,122.1736,18525.0
2021-01-15 15:20:00,131.54,131.55,131.41,131.41,7105.0,122.155,122.1643,122.0343,122.0343,7105.0
2021-01-15 15:30:00,131.43,131.43,131.23,131.26,55093.0,122.0529,122.0529,121.8671,121.895,55093.0
2021-01-15 15:40:00,131.28,131.42,131.08,131.12,40341.0,121.9136,122.0436,121.7278,121.765,40341.0
2021-01-15 15:50:00,131.14,131.24,131.06,131.17,149029.0,121.7836,121.8764,121.7093,121.8114,149029.0
2021-01-19 09:30:00,132.15,132.21,131.67,131.9,84371.0,122.7215,122.7772,122.2757,122.4893,84371.0
2021-01-19 09:40:00,131.89,131.97,131.66,131.71,102491.0,122.48,122.5543,122.2665,122.3129,102491.0
2021-01-19 09:50:00,131.69,131.83,131.64,131.81,22893.0,122.2943,122.4243,122.2479,122.4057,22893.0
2021-01-19 10:00:00,131.79,131.86,131.58,131.65,43861.0,122.3872,122.4522,122.1922,122.2572,43861.0
2021-01-19 10:10:00,131.62,131.63,131.44,131.5,27727.0,122.2293,122.2386,122.0621,122.1179,27727.0
2021-01-19 10:20:00,131.44,131.67,131.41,131.67,31868.0,122.0621,122.2757,122.0343,122.2757,31868.0
2021-01-19 10:30:00,131.66,131.86,131.65,131.77,21401.0,122.2665,122.4522,122.2572,122.3686,21401.0
2021-01-19 10:40:00,131.76,132.03,131.74,132.02,28219.0,122.3593,122.6101,122.3407,122.6008,28219.0
2021-01-19 10:50:00,132.02,132.09,131.95,131.97,19323.0,122.6008,122.6658,122.5358,122.5543,19323.0
2021-01-19 11:00:00,131.94,132.07,131.79,131.86,82854.0,122.5265,122.6472,122.3872,122.4522,82854.0
2021-01-19 11:10:00,131.88,131.95,131.69,131.77,32212.0,122.4708,122.5358,122.2943,122.3686,32212.0
2021-01-19 11:20:00,131.8,131.9,131.77,131.9,105394.0,122.3965,122.4893,122.3686,122.4893,105394.0
2021-01-19 11:30:00,131.9,131.91,131.61,131.73,15585.0,122.4893,122.4986,122.22,122.3315,15585.0
2021-01-19 11:40:00,131.74,131.82,131.68,131.79,11606.0,122.3407,122.415,122.285,122.3872,11606.0
2021-01-19 11:50:00,131.81,131.86,131.65,131.65,7641.0,122.4057,122.4522,122.2572,122.2572,7641.0
2021-01-19 12:00:00,131.67,131.77,131.64,131.7,11692.0,122.2757,122.3686,122.2479,122.3036,11692.0
2021-01-19 12:10:00,131.69,131.8,131.65,131.72,26014.0,122.2943,122.3965,122.2572,122.3222,26014.0
2021-01-19 12:20:00,131.7,131.73,131.66,131.7,27326.0,122.3036,122.3315,122.2665,122.3036,27326.0
2021-01-19 12:30:00,131.71,131.72,131.67,131.71,48786.0,122.3129,122.3222,122.2757,122.3129,48786.0
2021-01-19 12:40:00,131.72,132.0,131.71,131.89,15931.0,122.3222,122.5822,122.3129,122.48,15931.0
2021-01-19 12:50:00,131.87,131.96,131.85,131.95,6830.0,122.4615,122.545,122.4429,122.5358,6830.0
2021-01-19 13:00:00,131.97,132.01,131.91,132.0,23176.0,122.5543,122.5915,122.4986,122.5822,23176.0
2021-01-19 13:10:00,131.99,132.03,131.85,131.86,7518.0,122.5729,122.6101,122.4429,122.4522,7518.0
2021-01-19 13:20:00,131.86,131.95,131.86,131.89,26600.0,122.4522,122.5358,122.4522,122.48,26600.0
2021-01-19 13:30:00,131.89,131.98,131.88,131.96,30666.0,122.48,122.5636,122.4708,122.545,30666.0
2021-01-19 13:40:00,131.94,131.96,131.87,131.94,13185.0,122.5265,122.545,122.4615,122.5265,13185.0
2021-01-19 13:50:00,131.95,132.02,131.95,131.99,27762.0,122.5358,122.6008,122.5358,122.5729,27762.0
2021-01-19 14:00:00,132.0,132.01,131.91,131.96,41748.0,122.5822,122.5915,122.4986,122.545,41748.0
2021-01-19 14:10:00,131.97,132.03,131.94,132.01,18785.0,122.5543,122.6101,122.5265,122.5915,18785.0
2021-01-19 14:20:00,132.0,132.02,131.9,131.92,24506.0,122.5822,122.6008,122.4893,122.5079,24506.0
2021-01-19 14:30:00,131.94,131.96,131.85,131.9,30358.0,122.5265,122.545,122.4429,122.4893,30358.0
2021-01-19 14:40:00,131.93,131.95,131.84,131.95,9379.0,122.5172,122.5358,122.4336,122.5358,9379.0
2021-01-19 14:50:00,131.95,131.97,131.88,131.91,31534.0,122.5358,122.5543,122.4708,122.4986,31534.0
2021-01-19 15:00:00,131.91,132.0,131.88,131.94,55911.0,122.4986,122.5822,122.4708,122.5265,55911.0
2021-01-19 15:10:00,131.97,131.97,131.89,131.9,61074.0,122.5543,122.5543,122.48,122.4893,61074.0
2021-01-19 15:20:00,131.9,131.95,131.88,131.93,39728.0,122.4893,122.5358,122.4708,122.5172,39728.0
2021-01-19 15:30:00,131.94,131.96,131.88,131.94,25315.0,122.5265,122.545,122.4708,122.5265,25315.0
2021-01-19 15:40:00,131.93,132.03,131.91,131.95,27823.0,122.5172,122.6101,122.4986,122.5358,27823.0
2021-01-19 15:50:00,131.97,132.0,131.8,131.84,175499.0,122.5543,122.5822,122.3965,122.4336,175499.0
2021-01-20 09:30:00,132.27,132.42,131.94,131.96,115085.0,122.8329,122.9722,122.5265,122.545,115085.0
2021-01-20 09:40:00,131.99,132.04,131.84,132.03,18680.0,122.5729,122.6193,122.4336,122.6101,18680.0
2021-01-20 09:50:00,132.03,132.1,131.94,132.07,82137.0,122.6101,122.6751,122.5265,122.6472,82137.0
2021-01-20 10:00:00,132.04,132.47,132.04,132.35,45096.0,122.6193,123.0187,122.6193,122.9072,45096.0
2021-01-20 10:10:00,132.34,132.53,132.25,132.42,30711.0,122.8979,123.0744,122.8144,122.9722,30711.0
2021-01-20 10:20:00,132.4,132.51,132.29,132.33,73880.0,122.9537,123.0558,122.8515,122.8886,73880.0
2021-01-20 10:30:00,132.32,132.5,132.31,132.5,110507.0,122.8794,123.0465,122.8701,123.0465,110507.0
2021-01-20 10:40:00,132.52,132.56,132.36,132.46,99419.0,123.0651,123.1022,122.9165,123.0094,99419.0
2021-01-20 10:50:00,132.46,132.52,132.32,132.37,26850.0,123.0094,123.0651,122.8794,122.9258,26850.0
2021-01-20 11:00:00,132.39,132.39,132.05,132.05,17835.0,122.9444,122.9444,122.6286,122.6286,17835.0
2021-01-20 11:10:00,132.06,132.23,132.05,132.18,37752.0,122.6379,122.7958,122.6286,122.7493,37752.0
2021-01-20 11:20:00,132.21,132.24,132.04,132.14,36450.0,122.7772,122.8051,122.6193,122.7122,36450.0
2021-01-20 11:30:00,132.1,132.27,132.08,132.24,66077.0,122.6751,122.8329,122.6565,122.8051,66077.0
2021-01-20 11:40:00,132.24,132.31,132.24,132.28,21775.0,122.8051,122.8701,122.8051,122.8422,21775.0
2021-01-20 11:50:00,132.28,132.33,132.18,132.27,10408.0,122.8422,122.8886,122.7493,122.8329,10408.0
2021-01-20 12:00:00,132.27,132.47,132.27,132.45,13020.0,122.8329,123.0187,122.8329,123.0001,13020.0
2021-01-20 12:10:00,132.44,132.46,132.41,132.45,72030.0,122.9908,123.0094,122.9629,123.0001,72030.0
2021-01-20 12:20:00,132.44,132.47,132.38,132.46,6591.0,122.9908,123.0187,122.9351,123.0094,6591.0
2021-01-20 12:30:00,132.48,132.48,132.38,132.42,9764.0,123.0279,123.0279,122.9351,122.9722,9764.0
2021-01-20 12:40:00,132.4,132.52,132.4,132.51,21475.0,122.9537,123.0651,122.9537,123.0558,21475.0
2021-01-20 12:50:00,132.52,132.64,132.51,132.56,21629.0,123.0651,123.1765,123.0558,123.1022,21629.0
2021-01-20 13:00:00,132.59,132.66,132.55,132.64,20109.0,123.1301,123.1951,123.093,123.1765,20109.0
2021-01-20 13:10:00,132.65,132.68,132.64,132.67,8936.0,123.1858,123.2137,123.1765,123.2044,8936.0
2021-01-20 13:20:00,132.67,132.69,132.56,132.61,13335.0,123.2044,123.223,123.1022,123.1487,13335.0
2021-01-20 13:30:00,132.6,132.72,132.6,132.72,9254.0,123.1394,123.2508,123.1394,123.2508,9254.0
2021-01-20 13:40:00,132.67,132.71,132.55,132.58,22656.0,123.2044,123.2415,123.093,123.1208,22656.0
2021-01-20 13:50:00,132.58,132.66,132.58,132.62,38725.0,123.1208,123.1951,123.1208,123.158,38725.0
2021-01-20 14:00:00,132.61,132.64,132.6,132.6,33617.0,123.1487,123.1765,123.1394,123.1394,33617.0
2021-01-20 14:10:00,132.6,132.6,132.42,132.54,16984.0,123.1394,123.1394,122.9722,123.0837,16984.0
2021-01-20 14:20:00,132.52,132.54,132.45,132.53,10624.0,123.0651,123.0837,123.0001,123.0744,10624.0
2021-01-20 14:30:00,132.53,132.63,132.52,132.62,13913.0,123.0744,123.1672,123.0651,123.158,13913.0
2021-01-20 14:40:00,132.62,132.69,132.61,132.68,18962.0,123.158,123.223,123.1487,123.2137,18962.0
2021-01-20 14:50:00,132.68,132.69,132.57,132.59,31108.0,123.2137,123.223,123.1115,123.1301,31108.0
2021-01-20 15:00:00,132.63,132.67,132.59,132.65,11930.0,123.1672,123.2044,123.1301,123.1858,11930.0
2021-01-20 15:10:00,132.65,132.65,132.46,132.6,48082.0,123.1858,123.1858,123.0094,123.1394,48082.0
2021-01-20 15:20:00,132.6,132.65,132.54,132.64,33323.0,123.1394,123.1858,123.0837,123.1765,33323.0
2021-01-20 15:30:00,132.63,132.7,132.61,132.69,45934.0,123.1672,123.2322,123.1487,123.223,45934.0
2021-01-20 15:40:00,132.68,132.85,132.65,132.76,29555.0,123.2137,123.3715,123.1858,123.288,29555.0
2021-01-20 15:50:00,132.7,132.81,132.66,132.67,140812.0,123.2322,123.3344,123.1951,123.2044,140812.0
2021-01-21 09:30:00,132.52,132.81,132.22,132.23,25656.0,123.0651,123.3344,122.7865,122.7958,25656.0
2021-01-21 09:40:00,132.24,132.41,132.23,132.25,9086.0,122.8051,122.9629,122.7958,122.8144,9086.0
2021-01-21 09:50:00,132.26,132.35,132.07,132.19,16371.0,122.8236,122.9072,122.6472,122.7586,16371.0
2021-01-21 10:00:00,132.24,132.24,132.0,132.04,21139.0,122.8051,122.8051,122.5822,122.6193,21139.0
2021-01-21 10:10:00,132.0,132.29,132.0,132.23,43152.0,122.5822,122.8515,122.5822,122.7958,43152.0
2021-01-21 10:20:00,132.24,132.38,132.22,132.37,10649.0,122.8051,122.9351,122.7865,122.9258,10649.0
2021-01-21 10:30:00,132.38,132.45,132.32,132.35,21659.0,122.9351,123.0001,122.8794,122.9072,21659.0
2021-01-21 10:40:00,132.35,132.42,132.34,132.4,46560.0,122.9072,122.9722,122.8979,122.9537,46560.0
2021-01-21 10:50:00,132.37,132.41,132.26,132.3,41840.0,122.9258,122.9629,122.8236,122.8608,41840.0
2021-01-21 11:00:00,132.31,132.38,132.11,132.18,15498.0,122.8701,122.9351,122.6843,122.7493,15498.0
2021-01-21 11:10:00,132.11,132.18,132.08,132.18,8310.0,122.6843,122.7493,122.6565,122.7493,8310.0
2021-01-21 11:20:00,132.17,132.24,132.17,132.24,10246.0,122.7401,122.8051,122.7401,122.8051,10246.0
2021-01-21 11:30:00,132.2,132.22,131.95,132.03,9914.0,122.7679,122.7865,122.5358,122.6101,9914.0
2021-01-21 11:40:00,132.02,132.06,132.0,132.04,7069.0,122.6008,122.6379,122.5822,122.6193,7069.0
2021-01-21 11:50:00,132.06,132.12,132.02,132.03,4121.0,122.6379,122.6936,122.6008,122.6101,4121.0
2021-01-21 12:00:00,132.08,132.08,132.01,132.01,4796.0,122.6565,122.6565,122.5915,122.5915,4796.0
2021-01-21 12:10:00,132.03,132.04,131.85,131.85,13303.0,122.6101,122.6193,122.4429,122.4429,13303.0
2021-01-21 12:20:00,131.83,131.97,131.81,131.95,15256.0,122.4243,122.5543,122.4057,122.5358,15256.0
2021-01-21 12:30:00,131.92,131.92,131.83,131.84,23189.0,122.5079,122.5079,122.4243,122.4336,23189.0
2021-01-21 12:40:00,131.83,131.9,131.82,131.87,12528.0,122.4243,122.4893,122.415,122.4615,12528.0
2021-01-21 12:50:00,131.83,131.89,131.76,131.87,8032.0,122.4243,122.48,122.3593,122.4615,8032.0
2021-01-21 13:00:00,131.91,131.93,131.85,131.89,18716.0,122.4986,122.5172,122.4429,122.48,18716.0
2021-01-21 13:10:00,131.9,131.95,131.88,131.95,6333.0,122.4893,122.5358,122.4708,122.5358,6333.0
2021-01-21 13:20:00,131.94,132.0,131.9,131.91,7353.0,122.5265,122.5822,122.4893,122.4986,7353.0
2021-01-21 13:30:00,131.91,132.01,131.88,131.92,123275.0,122.4986,122.5915,122.4708,122.5079,123275.0
2021-01-21 13:40:00,131.92,131.97,131.9,131.97,69726.0,122.5079,122.5543,122.4893,122.5543,69726.0
2021-01-21 13:50:00,131.97,132.11,131.96,132.07,116176.0,122.5543,122.6843,122.545,122.6472,116176.0
2021-01-21 14:00:00,132.08,132.13,132.03,132.13,10698.0,122.6565,122.7029,122.6101,122.7029,10698.0
2021-01-21 14:10:00,132.13,132.19,132.13,132.18,14968.0,122.7029,122.7586,122.7029,122.7493,14968.0
2021-01-21 14:20:00,132.18,132.22,132.14,132.18,9808.0,122.7493,122.7865,122.7122,122.7493,9808.0
2021-01-21 14:30:00,132.21,132.33,132.18,132.32,73813.0,122.7772,122.8886,122.7493,122.8794,73813.0
2021-01-21 14:40:00,132.3,132.3,132.2,132.22,11613.0,122.8608,122.8608,122.7679,122.7865,11613.0
2021-01-21 14:50:00,132.23,132.26,132.18,132.22,14646.0,122.7958,122.8236,122.7493,122.7865,14646.0
2021-01-21 15:00:00,132.21,132.28,132.15,132.28,21753.0,122.7772,122.8422,122.7215,122.8422,21753.0
2021-01-21 15:10:00,132.26,132.26,132.14,132.16,14767.0,122.8236,122.8236,122.7122,122.7308,14767.0
2021-01-21 15:20:00,132.18,132.22,132.12,132.15,128722.0,122.7493,122.7865,122.6936,122.7215,128722.0
2021-01-21 15:30:00,132.15,132.17,132.04,132.04,54639.0,122.7215,122.7401,122.6193,122.6193,54639.0
2021-01-21 15:40:00,132.04,132.16,132.04,132.08,69493.0,122.6193,122.7308,122.6193,122.6565,69493.0
2021-01-21 15:50:00,132.05,132.17,131.94,131.95,1074117.0,122.6286,122.7401,122.5265,122.5358,1074117.0
2021-01-22 09:30:00,131.21,131.33,130.86,130.99,76487.0,121.8486,121.96,121.5235,121.6443,76487.0
2021-01-22 09:40:00,130.97,131.07,130.87,130.99,46009.0,121.6257,121.7185,121.5328,121.6443,46009.0
2021-01-22 09:50:00,131.04,131.08,130.9,130.95,45925.0,121.6907,121.7278,121.5607,121.6071,45925.0
2021-01-22 10:00:00,130.95,131.15,130.94,131.12,159691.0,121.6071,121.7928,121.5978,121.765,159691.0
2021-01-22 10:10:00,131.13,131.13,130.96,131.04,26726.0,121.7743,121.7743,121.6164,121.6907,26726.0
2021-01-22 10:20:00,131.02,131.03,130.68,130.73,27252.0,121.6721,121.6814,121.3564,121.4028,27252.0
2021-01-22 10:30:00,130.71,130.83,130.64,130.75,10846.0,121.3842,121.4957,121.3192,121.4214,10846.0
2021-01-22 10:40:00,130.81,130.91,130.78,130.89,24917.0,121.4771,121.57,121.4492,121.5514,24917.0
2021-01-22 10:50:00,130.9,131.01,130.87,130.99,12896.0,121.5607,121.6628,121.5328,121.6443,12896.0
2021-01-22 11:00:00,131.04,131.2,131.04,131.13,5690.0,121.6907,121.8393,121.6907,121.7743,5690.0
2021-01-22 11:10:00,131.08,131.09,130.98,131.01,11197.0,121.7278,121.7371,121.635,121.6628,11197.0
2021-01-22 11:20:00,130.99,131.1,130.99,131.06,9084.0,121.6443,121.7464,121.6443,121.7093,9084.0
2021-01-22 11:30:00,131.04,131.32,131.03,131.32,12688.0,121.6907,121.9507,121.6814,121.9507,12688.0
2021-01-22 11:40:00,131.35,131.4,131.3,131.4,23012.0,121.9786,122.025,121.9321,122.025,23012.0
2021-01-22 11:50:00,131.42,131.46,131.33,131.46,49529.0,122.0436,122.0807,121.96,122.0807,49529.0
2021-01-22 12:00:00,131.48,131.55,131.31,131.31,46122.0,122.0993,122.1643,121.9414,121.9414,46122.0
2021-01-22 12:10:00,131.32,131.38,131.28,131.31,20188.0,121.9507,122.0064,121.9136,121.9414,20188.0
2021-01-22 12:20:00,131.36,131.41,131.35,131.37,9082.0,121.9879,122.0343,121.9786,121.9971,9082.0
2021-01-22 12:30:00,131.37,131.4,131.31,131.34,9884.0,121.9971,122.025,121.9414,121.9693,9884.0
2021-01-22 12:40:00,131.34,131.42,131.29,131.39,8409.0,121.9693,122.0436,121.9228,122.0157,8409.0
2021-01-22 12:50:00,131.36,131.46,131.35,131.43,26702.0,121.9879,122.0807,121.9786,122.0529,26702.0
2021-01-22 13:00:00,131.41,131.42,131.3,131.3,14609.0,122.0343,122.0436,121.9321,121.9321,14609.0
2021-01-22 13:10:00,131.28,131.34,131.24,131.34,30184.0,121.9136,121.9693,121.8764,121.9693,30184.0
2021-01-22 13:20:00,131.38,131.43,131.36,131.4,12903.0,122.0064,122.0529,121.9879,122.025,12903.0
2021-01-22 13:30:00,131.37,131.46,131.36,131.44,10175.0,121.9971,122.0807,121.9879,122.0621,10175.0
2021-01-22 13:40:00,131.49,131.49,131.34,131.35,19040.0,122.1086,122.1086,121.9693,121.9786,19040.0
2021-01-22 13:50:00,131.38,131.42,131.27,131.28,12832.0,122.0064,122.0436,121.9043,121.9136,12832.0
2021-01-22 14:00:00,131.27,131.33,131.2,131.27,16952.0,121.9043,121.96,121.8393,121.9043,16952.0
2021-01-22 14:10:00,131.26,131.29,131.21,131.25,20317.0,121.895,121.9228,121.8486,121.8857,20317.0
2021-01-22 14:20:00,131.26,131.36,131.24,131.29,15830.0,121.895,121.9879,121.8764,121.9228,15830.0
2021-01-22 14:30:00,131.3,131.39,131.29,131.39,10898.0,121.9321,122.0157,121.9228,122.0157,10898.0
2021-01-22 14:40:00,131.39,131.43,131.35,131.42,14643.0,122.0157,122.0529,121.9786,122.0436,14643.0
2021-01-22 14:50:00,131.43,131.49,131.39,131.48,16088.0,122.0529,122.1086,122.0157,122.0993,16088.0
2021-01-22 15:00:00,131.5,131.55,131.48,131.54,18430.0,122.1179,122.1643,122.0993,122.155,18430.0
2021-01-22 15:10:00,131.5,131.5,131.35,131.42,24331.0,122.1179,122.1179,121.9786,122.0436,24331.0
2021-01-22 15:20:00,131.43,131.64,131.42,131.63,36271.0,122.0529,122.2479,122.0436,122.2386,36271.0
2021-01-22 15:30:00,131.62,131.65,131.54,131.64,20933.0,122.2293,122.2572,122.155,122.2479,20933.0
2021-01-22 15:40:00,131.65,131.7,131.59,131.62,43665.0,122.2572,122.3036,122.2014,122.2293,43665.0
2021-01-22 15:50:00,131.63,131.68,131.42,131.43,233457.0,122.2386,122.285,122.0436,122.0529,233457.0
2021-01-25 09:30:00,131.0,131.09,130.75,130.84,79604.0,121.6535,121.7371,121.4214,121.505,79604.0
2021-01-25 09:40:00,130.87,131.15,130.87,131.0,89034.0,121.5328,121.7928,121.5328,121.6535,89034.0
2021-01-25 09:50:00,131.0,131.05,130.67,130.81,26800.0,121.6535,121.7,121.3471,121.4771,26800.0
2021-01-25 10:00:00,130.76,131.33,130.76,131.29,102299.0,121.4307,121.96,121.4307,121.9228,102299.0
2021-01-25 10:10:00,131.28,131.51,131.25,131.49,56994.0,121.9136,122.1272,121.8857,122.1086,56994.0
2021-01-25 10:20:00,131.45,131.61,131.4,131.58,75338.0,122.0714,122.22,122.025,122.1922,75338.0
2021-01-25 10:30:00,131.57,131.65,131.53,131.63,26660.0,122.1829,122.2572,122.1457,122.2386,26660.0
2021-01-25 10:40:00,131.68,131.75,131.41,131.41,24435.0,122.285,122.35,122.0343,122.0343,24435.0
2021-01-25 10:50:00,131.41,131.41,130.6,130.63,42644.0,122.0343,122.0343,121.2821,121.3099,42644.0
2021-01-25 11:00:00,130.59,130.83,129.82,129.9,162032.0,121.2728,121.4957,120.5577,120.632,162032.0
2021-01-25 11:10:00,129.89,130.45,129.89,130.36,54340.0,120.6227,121.1428,120.6227,121.0592,54340.0
2021-01-25 11:20:00,130.31,130.38,130.1,130.16,80102.0,121.0128,121.0778,120.8178,120.8735,80102.0
2021-01-25 11:30:00,130.18,130.42,130.05,130.32,29808.0,120.892,121.1149,120.7713,121.0221,29808.0
2021-01-25 11:40:00,130.32,130.63,130.25,130.63,30493.0,121.0221,121.3099,120.957,121.3099,30493.0
2021-01-25 11:50:00,130.6,130.76,130.59,130.76,46931.0,121.2821,121.4307,121.2728,121.4307,46931.0
2021-01-25 12:00:00,130.77,130.83,130.66,130.71,26467.0,121.4399,121.4957,121.3378,121.3842,26467.0
2021-01-25 12:10:00,130.72,130.75,130.34,130.39,36817.0,121.3935,121.4214,121.0406,121.0871,36817.0
2021-01-25 12:20:00,130.46,130.63,130.32,130.45,32014.0,121.1521,121.3099,121.0221,121.1428,32014.0
2021-01-25 12:30:00,130.43,130.75,130.32,130.68,24314.0,121.1242,121.4214,121.0221,121.3564,24314.0
2021-01-25 12:40:00,130.68,130.9,130.68,130.82,31476.0,121.3564,121.5607,121.3564,121.4864,31476.0
2021-01-25 12:50:00,130.86,130.9,130.75,130.83,28305.0,121.5235,121.5607,121.4214,121.4957,28305.0
2021-01-25 13:00:00,130.88,130.92,130.72,130.8,13284.0,121.5421,121.5792,121.3935,121.4678,13284.0
2021-01-25 13:10:00,130.75,131.03,130.74,131.01,69984.0,121.4214,121.6814,121.4121,121.6628,69984.0
2021-01-25 13:20:00,131.0,131.17,130.98,131.12,17825.0,121.6535,121.8114,121.635,121.765,17825.0
2021-01-25 13:30:00,131.15,131.25,131.08,131.23,20510.0,121.7928,121.8857,121.7278,121.8671,20510.0
2021-01-25 13:40:00,131.2,131.25,131.04,131.08,13500.0,121.8393,121.8857,121.6907,121.7278,13500.0
2021-01-25 13:50:00,131.09,131.1,130.88,131.0,14246.0,121.7371,121.7464,121.5421,121.6535,14246.0
2021-01-25 14:00:00,131.01,131.11,130.92,131.1,15551.0,121.6628,121.7557,121.5792,121.7464,15551.0
2021-01-25 14:10:00,131.04,131.06,130.82,130.93,14050.0,121.6907,121.7093,121.4864,121.5885,14050.0
2021-01-25 14:20:00,130.94,131.0,130.89,130.99,25382.0,121.5978,121.6535,121.5514,121.6443,25382.0
2021-01-25 14:30:00,130.99,131.05,130.95,130.98,52152.0,121.6443,121.7,121.6071,121.635,52152.0
2021-01-25 14:40:00,130.96,131.09,130.95,131.06,37351.0,121.6164,121.7371,121.6071,121.7093,37351.0
2021-01-25 14:50:00,131.06,131.1,130.89,130.94,8721.0,121.7093,121.7464,121.5514,121.5978,8721.0
2021-01-25 15:00:00,130.95,131.07,130.95,131.06,13817.0,121.6071,121.7185,121.6071,121.7093,13817.0
2021-01-25 15:10:00,131.0,131.01,130.76,130.89,17828.0,121.6535,121.6628,121.4307,121.5514,17828.0
2021-01-25 15:20:00,130.97,131.03,130.9,130.97,31198.0,121.6257,121.6814,121.5607,121.6257,31198.0
2021-01-25 15:30:00,130.98,131.04,130.93,130.99,15544.0,121.635,121.6907,121.5885,121.6443,15544.0
2021-01-25 15:40:00,131.01,131.1,130.96,131.08,38352.0,121.6628,121.7464,121.6164,121.7278,38352.0
2021-01-25 15:50:00,131.06,131.31,131.06,131.29,157078.0,121.7093,121.9414,121.7093,121.9228,157078.0
2021-01-26 09:30:00,131.79,132.0,131.47,131.5,92036.0,122.3872,122.5822,122.09,122.1179,92036.0
2021-01-26 09:40:00,131.48,131.66,131.4,131.57,45561.0,122.0993,122.2665,122.025,122.1829,45561.0
2021-01-26 09:50:00,131.5,131.51,131.21,131.25,34961.0,122.1179,122.1272,121.8486,121.8857,34961.0
2021-01-26 10:00:00,131.32,131.45,131.3,131.34,29670.0,121.9507,122.0714,121.9321,121.9693,29670.0
2021-01-26 10:10:00,131.3,131.3,130.9,130.97,84749.0,121.9321,121.9321,121.5607,121.6257,84749.0
2021-01-26 10:20:00,130.93,131.2,130.9,131.18,101499.0,121.5885,121.8393,121.5607,121.8207,101499.0
2021-01-26 10:30:00,131.19,131.19,130.98,131.11,33303.0,121.83,121.83,121.635,121.7557,33303.0
2021-01-26 10:40:00,131.09,131.12,130.97,131.05,26683.0,121.7371,121.765,121.6257,121.7,26683.0
2021-01-26 10:50:00,130.98,130.98,130.68,130.75,42424.0,121.635,121.635,121.3564,121.4214,42424.0
2021-01-26 11:00:00,130.8,130.96,130.68,130.76,109215.0,121.4678,121.6164,121.3564,121.4307,109215.0
2021-01-26 11:10:00,130.71,130.86,130.71,130.77,45667.0,121.3842,121.5235,121.3842,121.4399,45667.0
2021-01-26 11:20:00,130.82,130.99,130.78,130.94,42021.0,121.4864,121.6443,121.4492,121.5978,42021.0
2021-01-26 11:30:00,130.9,130.92,130.7,130.77,242670.0,121.5607,121.5792,121.3749,121.4399,242670.0
2021-01-26 11:40:00,130.78,130.79,130.53,130.53,11689.0,121.4492,121.4585,121.2171,121.2171,11689.0
2021-01-26 11:50:00,130.59,130.63,130.5,130.53,16646.0,121.2728,121.3099,121.1892,121.2171,16646.0
2021-01-26 12:00:00,130.53,130.63,130.51,130.54,17755.0,121.2171,121.3099,121.1985,121.2264,17755.0
2021-01-26 12:10:00,130.53,130.56,130.48,130.52,3735.0,121.2171,121.2449,121.1706,121.2078,3735.0
2021-01-26 12:20:00,130.52,130.64,130.52,130.61,4133.0,121.2078,121.3192,121.2078,121.2914,4133.0
2021-01-26 12:30:00,130.65,130.72,130.64,130.71,8533.0,121.3285,121.3935,121.3192,121.3842,8533.0
2021-01-26 12:40:00,130.69,130.69,130.52,130.59,24111.0,121.3657,121.3657,121.2078,121.2728,24111.0
2021-01-26 12:50:00,130.61,130.76,130.6,130.68,9550.0,121.2914,121.4307,121.2821,121.3564,9550.0
2021-01-26 13:00:00,130.66,130.79,130.66,130.78,3542.0,121.3378,121.4585,121.3378,121.4492,3542.0
2021-01-26 13:10:00,130.79,130.87,130.79,130.83,33626.0,121.4585,121.5328,121.4585,121.4957,33626.0
2021-01-26 13:20:00,130.82,130.84,130.75,130.77,5635.0,121.4864,121.505,121.4214,121.4399,5635.0
2021-01-26 13:30:00,130.78,130.82,130.74,130.78,14673.0,121.4492,121.4864,121.4121,121.4492,14673.0
2021-01-26 13:40:00,130.78,130.87,130.75,130.76,42656.0,121.4492,121.5328,121.4214,121.4307,42656.0
2021-01-26 13:50:00,130.77,130.78,130.72,130.72,18291.0,121.4399,121.4492,121.3935,121.3935,18291.0
2021-01-26 14:00:00,130.7,130.86,130.7,130.85,13412.0,121.3749,121.5235,121.3749,121.5142,13412.0
2021-01-26 14:10:00,130.83,130.9,130.81,130.88,14422.0,121.4957,121.5607,121.4771,121.5421,14422.0
2021-01-26 14:20:00,130.88,130.89,130.64,130.73,10103.0,121.5421,121.5514,121.3192,121.4028,10103.0
2021-01-26 14:30:00,130.73,130.82,130.73,130.82,79765.0,121.4028,121.4864,121.4028,121.4864,79765.0
2021-01-26 14:40:00,130.81,130.82,130.71,130.73,255984.0,121.4771,121.4864,121.3842,121.4028,255984.0
2021-01-26 14:50:00,130.72,130.93,130.68,130.91,20543.0,121.3935,121.5885,121.3564,121.57,20543.0
2021-01-26 15:00:00,130.9,130.99,130.82,130.96,17321.0,121.5607,121.6443,121.4864,121.6164,17321.0
2021-01-26 15:10:00,130.98,131.03,130.91,130.97,48185.0,121.635,121.6814,121.57,121.6257,48185.0
2021-01-26 15:20:00,130.96,131.05,130.93,131.04,45746.0,121.6164,121.7,121.5885,121.6907,45746.0
2021-01-26 15:30:00,131.06,131.08,130.82,130.85,61839.0,121.7093,121.7278,121.4864,121.5142,61839.0
2021-01-26 15:40:00,130.78,130.89,130.7,130.7,117228.0,121.4492,121.5514,121.3749,121.3749,117228.0
2021-01-26 15:50:00,130.69,130.76,130.57,130.63,249161.0,121.3657,121.4307,121.2542,121.3099,249161.0
2021-01-27 09:30:00,128.88,128.9,128.34,128.77,395788.0,119.6848,119.7034,119.1833,119.5826,395788.0
2021-01-27 09:40:00,128.8,128.8,128.07,128.32,119827.0,119.6105,119.6105,118.9326,119.1647,119827.0
2021-01-27 09:50:00,128.32,128.76,128.16,128.53,197365.0,119.1647,119.5734,119.0162,119.3598,197365.0
2021-01-27 10:00:00,128.54,128.77,128.41,128.64,165793.0,119.3691,119.5826,119.2483,119.4619,165793.0
2021-01-27 10:10:00,128.61,128.76,128.39,128.72,85215.0,119.4341,119.5734,119.2298,119.5362,85215.0
2021-01-27 10:20:00,128.76,129.16,128.76,129.13,43771.0,119.5734,119.9448,119.5734,119.917,43771.0
2021-01-27 10:30:00,129.17,129.26,128.76,128.9,74775.0,119.9541,120.0377,119.5734,119.7034,74775.0
2021-01-27 10:40:00,128.92,129.17,128.85,129.11,123386.0,119.7219,119.9541,119.6569,119.8984,123386.0
2021-01-27 10:50:00,129.09,129.23,128.97,129.22,28699.0,119.8798,120.0098,119.7684,120.0005,28699.0
2021-01-27 11:00:00,129.18,129.2,128.95,129.05,29497.0,119.9634,119.982,119.7498,119.8427,29497.0
2021-01-27 11:10:00,129.03,129.03,128.67,128.71,25883.0,119.8241,119.8241,119.4898,119.5269,25883.0
2021-01-27 11:20:00,128.77,129.01,128.71,128.88,32230.0,119.5826,119.8055,119.5269,119.6848,32230.0
2021-01-27 11:30:00,128.92,128.96,128.75,128.86,44133.0,119.7219,119.7591,119.5641,119.6662,44133.0
2021-01-27 11:40:00,128.97,128.97,128.55,128.55,20376.0,119.7684,119.7684,119.3783,119.3783,20376.0
2021-01-27 11:50:00,128.56,128.58,128.23,128.26,52171.0,119.3876,119.4062,119.0812,119.109,52171.0
2021-01-27 12:00:00,128.26,128.44,128.15,128.41,37616.0,119.109,119.2762,119.0069,119.2483,37616.0
2021-01-27 12:10:00,128.41,128.73,128.4,128.7,37044.0,119.2483,119.5455,119.239,119.5176,37044.0
2021-01-27 12:20:00,128.69,128.71,128.52,128.52,15891.0,119.5084,119.5269,119.3505,119.3505,15891.0
2021-01-27 12:30:00,128.53,128.62,128.29,128.62,22805.0,119.3598,119.4433,119.1369,119.4433,22805.0
2021-01-27 12:40:00,128.57,128.89,128.57,128.83,32439.0,119.3969,119.6941,119.3969,119.6384,32439.0
2021-01-27 12:50:00,128.88,129.0,128.82,128.95,36084.0,119.6848,119.7962,119.6291,119.7498,36084.0
2021-01-27 13:00:00,128.97,129.05,128.91,128.96,56649.0,119.7684,119.8427,119.7127,119.7591,56649.0
2021-01-27 13:10:00,128.97,128.99,128.72,128.87,21692.0,119.7684,119.7869,119.5362,119.6755,21692.0
2021-01-27 13:20:00,128.88,129.09,128.83,129.02,43621.0,119.6848,119.8798,119.6384,119.8148,43621.0
2021-01-27 13:30:00,129.01,129.07,128.91,128.93,14323.0,119.8055,119.8612,119.7127,119.7312,14323.0
2021-01-27 13:40:00,128.95,128.95,128.72,128.77,40250.0,119.7498,119.7498,119.5362,119.5826,40250.0
2021-01-27 13:50:00,128.76,128.83,128.63,128.66,31300.0,119.5734,119.6384,119.4526,119.4805,31300.0
2021-01-27 14:00:00,128.66,128.89,128.49,128.62,28118.0,119.4805,119.6941,119.3226,119.4433,28118.0
2021-01-27 14:10:00,128.68,128.71,128.19,128.22,32695.0,119.4991,119.5269,119.044,119.0719,32695.0
2021-01-27 14:20:00,128.25,128.39,128.17,128.24,20988.0,119.0997,119.2298,119.0255,119.0905,20988.0
2021-01-27 14:30:00,128.22,128.3,127.79,128.05,54207.0,119.0719,119.1462,118.6726,118.914,54207.0
2021-01-27 14:40:00,127.99,128.31,127.69,127.77,53878.0,118.8583,119.1555,118.5797,118.654,53878.0
2021-01-27 14:50:00,127.8,127.87,127.43,127.6,81335.0,118.6818,118.7469,118.3382,118.4961,81335.0
2021-01-27 15:00:00,127.58,127.81,127.51,127.65,53716.0,118.4775,118.6911,118.4125,118.5426,53716.0
2021-01-27 15:10:00,127.71,128.11,127.65,127.9,47229.0,118.5983,118.9697,118.5426,118.7747,47229.0
2021-01-27 15:20:00,127.87,127.96,127.42,127.5,59583.0,118.7469,118.8304,118.329,118.4033,59583.0
2021-01-27 15:30:00,127.5,127.63,127.01,127.2,238616.0,118.4033,118.524,117.9482,118.1247,238616.0
2021-01-27 15:40:00,127.18,127.47,127.07,127.47,184469.0,118.1061,118.3754,118.0039,118.3754,184469.0
2021-01-27 15:50:00,127.45,127.73,127.38,127.66,429142.0,118.3568,118.6168,118.2918,118.5518,429142.0
2021-01-28 09:30:00,128.47,128.88,128.45,128.56,64246.0,119.304,119.6848,119.2855,119.3876,64246.0
2021-01-28 09:40:00,128.56,129.5,128.51,129.15,209540.0,119.3876,120.2606,119.3412,119.9355,209540.0
2021-01-28 09:50:00,129.15,129.57,129.0,129.08,82114.0,119.9355,120.3256,119.7962,119.8705,82114.0
2021-01-28 10:00:00,129.11,129.75,128.94,129.47,106504.0,119.8984,120.4927,119.7405,120.2327,106504.0
2021-01-28 10:10:00,129.45,129.71,129.45,129.64,126685.0,120.2141,120.4556,120.2141,120.3906,126685.0
2021-01-28 10:20:00,129.63,129.83,129.51,129.57,39464.0,120.3813,120.567,120.2698,120.3256,39464.0
2021-01-28 10:30:00,129.64,129.65,129.39,129.39,59697.0,120.3906,120.3999,120.1584,120.1584,59697.0
2021-01-28 10:40:00,129.43,129.66,129.19,129.57,70111.0,120.1956,120.4091,119.9727,120.3256,70111.0
2021-01-28 10:50:00,129.54,129.57,129.32,129.42,87375.0,120.2977,120.3256,120.0934,120.1863,87375.0
2021-01-28 11:00:00,129.51,129.86,129.46,129.77,40130.0,120.2698,120.5949,120.2234,120.5113,40130.0
2021-01-28 11:10:00,129.76,129.9,129.51,129.55,25751.0,120.502,120.632,120.2698,120.307,25751.0
2021-01-28 11:20:00,129.58,129.58,129.26,129.31,65373.0,120.3349,120.3349,120.0377,120.0841,65373.0
2021-01-28 11:30:00,129.35,129.54,129.18,129.42,43126.0,120.1213,120.2977,119.9634,120.1863,43126.0
2021-01-28 11:40:00,129.4,129.58,129.4,129.52,38274.0,120.1677,120.3349,120.1677,120.2791,38274.0
2021-01-28 11:50:00,129.6,129.7,129.57,129.64,37152.0,120.3534,120.4463,120.3256,120.3906,37152.0
2021-01-28 12:00:00,129.65,129.84,129.65,129.77,36512.0,120.3999,120.5763,120.3999,120.5113,36512.0
2021-01-28 12:10:00,129.79,129.8,129.54,129.68,62475.0,120.5299,120.5392,120.2977,120.4277,62475.0
2021-01-28 12:20:00,129.71,129.71,129.58,129.67,142872.0,120.4556,120.4556,120.3349,120.4184,142872.0
2021-01-28 12:30:00,129.67,129.77,129.61,129.63,35424.0,120.4184,120.5113,120.3627,120.3813,35424.0
2021-01-28 12:40:00,129.64,129.75,129.62,129.69,35673.0,120.3906,120.4927,120.372,120.437,35673.0
2021-01-28 12:50:00,129.68,129.69,129.57,129.61,29313.0,120.4277,120.437,120.3256,120.3627,29313.0
2021-01-28 13:00:00,129.65,129.72,129.53,129.58,24937.0,120.3999,120.4649,120.2884,120.3349,24937.0
2021-01-28 13:10:00,129.52,129.55,129.41,129.45,20339.0,120.2791,120.307,120.177,120.2141,20339.0
2021-01-28 13:20:00,129.47,129.65,129.4,129.57,12886.0,120.2327,120.3999,120.1677,120.3256,12886.0
2021-01-28 13:30:00,129.59,129.87,129.59,129.85,9983.0,120.3441,120.6042,120.3441,120.5856,9983.0
2021-01-28 13:40:00,129.87,129.92,129.73,129.77,7400.0,120.6042,120.6506,120.4742,120.5113,7400.0
2021-01-28 13:50:00,129.8,129.84,129.75,129.84,11105.0,120.5392,120.5763,120.4927,120.5763,11105.0
2021-01-28 14:00:00,129.83,129.86,129.75,129.79,26759.0,120.567,120.5949,120.4927,120.5299,26759.0
2021-01-28 14:10:00,129.8,129.83,129.52,129.56,19529.0,120.5392,120.567,120.2791,120.3163,19529.0
2021-01-28 14:20:00,129.58,129.65,129.48,129.59,15578.0,120.3349,120.3999,120.242,120.3441,15578.0
2021-01-28 14:30:00,129.62,129.63,129.5,129.63,27947.0,120.372,120.3813,120.2606,120.3813,27947.0
2021-01-28 14:40:00,129.66,129.71,129.47,129.71,13865.0,120.4091,120.4556,120.2327,120.4556,13865.0
2021-01-28 14:50:00,129.71,129.77,129.52,129.7,56786.0,120.4556,120.5113,120.2791,120.4463,56786.0
2021-01-28 15:00:00,129.68,129.68,129.52,129.6,16533.0,120.4277,120.4277,120.2791,120.3534,16533.0
2021-01-28 15:10:00,129.58,129.67,129.38,129.52,33741.0,120.3349,120.4184,120.1491,120.2791,33741.0
2021-01-28 15:20:00,129.52,129.55,129.33,129.33,82985.0,120.2791,120.307,120.1027,120.1027,82985.0
2021-01-28 15:30:00,129.31,129.48,129.16,129.27,38213.0,120.0841,120.242,119.9448,120.047,38213.0
2021-01-28 15:40:00,129.25,129.31,129.03,129.28,137920.0,120.0284,120.0841,119.8241,120.0563,137920.0
2021-01-28 15:50:00,129.3,129.34,128.79,128.86,258737.0,120.0748,120.112,119.6012,119.6662,258737.0
2021-01-29 09:30:00,128.39,128.46,127.79,127.83,174216.0,119.2298,119.2948,118.6726,118.7097,174216.0
2021-01-29 09:40:00,127.83,128.29,127.59,128.22,63258.0,118.7097,119.1369,118.4868,119.0719,63258.0
2021-01-29 09:50:00,128.06,128.64,127.97,128.54,69287.0,118.9233,119.4619,118.8397,119.3691,69287.0
2021-01-29 10:00:00,128.58,128.71,128.38,128.71,63965.0,119.4062,119.5269,119.2205,119.5269,63965.0
2021-01-29 10:10:00,128.73,128.87,128.41,128.53,26503.0,119.5455,119.6755,119.2483,119.3598,26503.0
2021-01-29 10:20:00,128.51,128.81,128.51,128.63,38210.0,119.3412,119.6198,119.3412,119.4526,38210.0
2021-01-29 10:30:00,128.66,128.76,128.46,128.48,67342.0,119.4805,119.5734,119.2948,119.3133,67342.0
2021-01-29 10:40:00,128.44,128.44,128.13,128.37,102399.0,119.2762,119.2762,118.9883,119.2112,102399.0
2021-01-29 10:50:00,128.32,128.53,128.31,128.47,21510.0,119.1647,119.3598,119.1555,119.304,21510.0
2021-01-29 11:00:00,128.5,128.52,128.1,128.28,25571.0,119.3319,119.3505,118.9604,119.1276,25571.0
2021-01-29 11:10:00,128.24,128.25,127.92,128.0,71040.0,119.0905,119.0997,118.7933,118.8676,71040.0
2021-01-29 11:20:00,127.97,128.09,127.66,127.66,13948.0,118.8397,118.9512,118.5518,118.5518,13948.0
2021-01-29 11:30:00,127.62,127.73,127.27,127.43,17120.0,118.5147,118.6168,118.1897,118.3382,17120.0
2021-01-29 11:40:00,127.43,127.65,127.41,127.5,21820.0,118.3382,118.5426,118.3197,118.4033,21820.0
2021-01-29 11:50:00,127.47,127.63,127.36,127.63,25386.0,118.3754,118.524,118.2732,118.524,25386.0
2021-01-29 12:00:00,127.58,127.63,127.46,127.46,43851.0,118.4775,118.524,118.3661,118.3661,43851.0
2021-01-29 12:10:00,127.51,127.6,126.97,126.97,50038.0,118.4125,118.4961,117.9111,117.9111,50038.0
2021-01-29 12:20:00,126.97,126.99,126.72,126.86,49050.0,117.9111,117.9296,117.6789,117.8089,49050.0
2021-01-29 12:30:00,126.86,126.94,126.46,126.52,130039.0,117.8089,117.8832,117.4375,117.4932,130039.0
2021-01-29 12:40:00,126.51,126.78,126.01,126.01,137904.0,117.4839,117.7346,117.0196,117.0196,137904.0
2021-01-29 12:50:00,126.05,126.68,126.03,126.35,74118.0,117.0567,117.6418,117.0381,117.3353,74118.0
2021-01-29 13:00:00,126.27,126.62,126.15,126.38,43427.0,117.261,117.586,117.1496,117.3632,43427.0
2021-01-29 13:10:00,126.35,126.43,125.83,125.94,52396.0,117.3353,117.4096,116.8524,116.9546,52396.0
2021-01-29 13:20:00,125.91,126.77,125.91,126.77,38183.0,116.9267,117.7253,116.9267,117.7253,38183.0
2021-01-29 13:30:00,126.74,126.74,126.51,126.61,49151.0,117.6975,117.6975,117.4839,117.5768,49151.0
2021-01-29 13:40:00,126.6,126.72,126.3,126.3,69172.0,117.5675,117.6789,117.2889,117.2889,69172.0
2021-01-29 13:50:00,126.34,126.47,126.25,126.26,32005.0,117.326,117.4467,117.2424,117.2517,32005.0
2021-01-29 14:00:00,126.3,126.98,126.3,126.95,39008.0,117.2889,117.9204,117.2889,117.8925,39008.0
2021-01-29 14:10:00,126.95,126.98,126.82,126.87,20560.0,117.8925,117.9204,117.7718,117.8182,20560.0
2021-01-29 14:20:00,126.89,126.95,126.59,126.64,16510.0,117.8368,117.8925,117.5582,117.6046,16510.0
2021-01-29 14:30:00,126.57,126.62,126.33,126.49,46767.0,117.5396,117.586,117.3167,117.4653,46767.0
2021-01-29 14:40:00,126.49,126.69,126.29,126.51,27314.0,117.4653,117.651,117.2796,117.4839,27314.0
2021-01-29 14:50:00,126.68,126.8,126.5,126.62,57355.0,117.6418,117.7532,117.4746,117.586,57355.0
2021-01-29 15:00:00,126.7,127.18,126.7,127.12,82880.0,117.6603,118.1061,117.6603,118.0504,82880.0
2021-01-29 15:10:00,127.19,127.3,127.11,127.14,29973.0,118.1154,118.2175,118.0411,118.0689,29973.0
2021-01-29 15:20:00,127.2,127.34,127.11,127.12,55002.0,118.1247,118.2547,118.0411,118.0504,55002.0
2021-01-29 15:30:00,127.18,127.43,126.83,126.84,74264.0,118.1061,118.3382,117.7811,117.7903,74264.0
2021-01-29 15:40:00,126.81,126.87,126.47,126.64,78509.0,117.7625,117.8182,117.4467,117.6046,78509.0
2021-01-29 15:50:00,126.59,127.21,126.47,126.52,218767.0,117.5582,118.1339,117.4467,117.4932,218767.0
2021-02-01 09:30:00,127.54,127.73,127.23,127.38,170582.0,118.4404,118.6168,118.1525,118.2918,170582.0
2021-02-01 09:40:00,127.38,127.7,127.2,127.22,84837.0,118.2918,118.589,118.1247,118.1432,84837.0
2021-02-01 09:50:00,127.2,127.31,126.85,127.16,100308.0,118.1247,118.2268,117.7996,118.0875,100308.0
2021-02-01 10:00:00,126.98,127.34,126.95,127.05,94518.0,117.9204,118.2547,117.8925,117.9854,94518.0
2021-02-01 10:10:00,127.02,127.27,126.96,127.23,25747.0,117.9575,118.1897,117.9018,118.1525,25747.0
2021-02-01 10:20:00,127.27,127.37,127.05,127.05,22986.0,118.1897,118.2825,117.9854,117.9854,22986.0
2021-02-01 10:30:00,127.07,127.39,127.02,127.03,30996.0,118.0039,118.3011,117.9575,117.9668,30996.0
2021-02-01 10:40:00,127.06,127.18,126.95,127.12,25500.0,117.9946,118.1061,117.8925,118.0504,25500.0
2021-02-01 10:50:00,127.13,127.14,126.74,126.9,26274.0,118.0597,118.0689,117.6975,117.8461,26274.0
2021-02-01 11:00:00,126.92,127.17,126.76,127.12,27173.0,117.8646,118.0968,117.7161,118.0504,27173.0
2021-02-01 11:10:00,127.11,127.3,127.07,127.29,19235.0,118.0411,118.2175,118.0039,118.2082,19235.0
2021-02-01 11:20:00,127.29,127.55,127.29,127.51,40502.0,118.2082,118.4497,118.2082,118.4125,40502.0
2021-02-01 11:30:00,127.53,127.54,127.37,127.51,47151.0,118.4311,118.4404,118.2825,118.4125,47151.0
2021-02-01 11:40:00,127.51,127.91,127.51,127.87,29136.0,118.4125,118.784,118.4125,118.7469,29136.0
2021-02-01 11:50:00,127.86,127.89,127.76,127.76,8235.0,118.7376,118.7654,118.6447,118.6447,8235.0
2021-02-01 12:00:00,127.73,127.87,127.64,127.64,14848.0,118.6168,118.7469,118.5333,118.5333,14848.0
2021-02-01 12:10:00,127.66,127.84,127.65,127.77,13526.0,118.5518,118.719,118.5426,118.654,13526.0
2021-02-01 12:20:00,127.77,127.79,127.66,127.69,27647.0,118.654,118.6726,118.5518,118.5797,27647.0
2021-02-01 12:30:00,127.72,127.83,127.64,127.64,21995.0,118.6076,118.7097,118.5333,118.5333,21995.0
2021-02-01 12:40:00,127.67,127.75,127.65,127.75,43292.0,118.5611,118.6354,118.5426,118.6354,43292.0
2021-02-01 12:50:00,127.77,127.88,127.76,127.87,40853.0,118.654,118.7561,118.6447,118.7469,40853.0
2021-02-01 13:00:00,127.92,127.93,127.8,127.85,24101.0,118.7933,118.8026,118.6818,118.7283,24101.0
2021-02-01 13:10:00,127.86,127.94,127.81,127.91,22802.0,118.7376,118.8119,118.6911,118.784,22802.0
2021-02-01 13:20:00,127.87,127.95,127.87,127.95,11647.0,118.7469,118.8211,118.7469,118.8211,11647.0
2021-02-01 13:30:00,127.96,128.06,127.85,127.9,25340.0,118.8304,118.9233,118.7283,118.7747,25340.0
2021-02-01 13:40:00,127.91,127.93,127.79,127.84,35232.0,118.784,118.8026,118.6726,118.719,35232.0
2021-02-01 13:50:00,127.8,128.0,127.8,128.0,35832.0,118.6818,118.8676,118.6818,118.8676,35832.0
2021-02-01 14:00:00,127.98,128.04,127.94,128.04,14816.0,118.849,118.9047,118.8119,118.9047,14816.0
2021-02-01 14:10:00,128.03,128.23,128.0,128.2,13824.0,118.8954,119.0812,118.8676,119.0533,13824.0
2021-02-01 14:20:00,128.16,128.36,128.13,128.33,37467.0,119.0162,119.2019,118.9883,119.174,37467.0
2021-02-01 14:30:00,128.34,128.47,128.33,128.47,73331.0,119.1833,119.304,119.174,119.304,73331.0
2021-02-01 14:40:00,128.47,128.54,128.42,128.49,19058.0,119.304,119.3691,119.2576,119.3226,19058.0
2021-02-01 14:50:00,128.49,128.51,128.32,128.37,21279.0,119.3226,119.3412,119.1647,119.2112,21279.0
2021-02-01 15:00:00,128.39,128.47,128.35,128.41,27824.0,119.2298,119.304,119.1926,119.2483,27824.0
2021-02-01 15:10:00,128.43,128.44,128.27,128.33,34288.0,119.2669,119.2762,119.1183,119.174,34288.0
2021-02-01 15:20:00,128.34,128.38,128.19,128.26,31810.0,119.1833,119.2205,119.044,119.109,31810.0
2021-02-01 15:30:00,128.27,128.33,128.15,128.24,28123.0,119.1183,119.174,119.0069,119.0905,28123.0
2021-02-01 15:40:00,128.25,128.33,128.16,128.27,48179.0,119.0997,119.174,119.0162,119.1183,48179.0
2021-02-01 15:50:00,128.25,128.4,128.13,128.16,205406.0,119.0997,119.239,118.9883,119.0162,205406.0
2021-02-02 09:30:00,129.35,129.69,129.25,129.29,211551.0,120.1213,120.437,120.0284,120.0655,211551.0
2021-02-02 09:40:00,129.29,129.5,129.19,129.42,300416.0,120.0655,120.2606,119.9727,120.1863,300416.0
2021-02-02 09:50:00,129.48,129.66,129.31,129.58,251231.0,120.242,120.4091,120.0841,120.3349,251231.0
2021-02-02 10:00:00,129.59,129.97,129.57,129.89,60478.0,120.3441,120.697,120.3256,120.6227,60478.0
2021-02-02 10:10:00,129.89,130.08,129.75,130.06,55860.0,120.6227,120.7992,120.4927,120.7806,55860.0
2021-02-02 10:20:00,130.07,130.14,129.84,129.84,55728.0,120.7899,120.8549,120.5763,120.5763,55728.0
2021-02-02 10:30:00,129.85,129.97,129.81,129.83,89212.0,120.5856,120.697,120.5484,120.567,89212.0
2021-02-02 10:40:00,129.82,129.93,129.71,129.92,75997.0,120.5577,120.6599,120.4556,120.6506,75997.0
2021-02-02 10:50:00,129.94,130.07,129.91,130.04,40140.0,120.6692,120.7899,120.6413,120.762,40140.0
2021-02-02 11:00:00,130.02,130.3,130.01,130.29,28542.0,120.7435,121.0035,120.7342,120.9942,28542.0
2021-02-02 11:10:00,130.3,130.46,130.3,130.44,37675.0,121.0035,121.1521,121.0035,121.1335,37675.0
2021-02-02 11:20:00,130.45,130.47,130.32,130.38,94725.0,121.1428,121.1614,121.0221,121.0778,94725.0
2021-02-02 11:30:00,130.38,130.52,130.36,130.49,50003.0,121.0778,121.2078,121.0592,121.1799,50003.0
2021-02-02 11:40:00,130.46,130.54,130.44,130.45,29856.0,121.1521,121.2264,121.1335,121.1428,29856.0
2021-02-02 11:50:00,130.47,130.51,130.42,130.43,95837.0,121.1614,121.1985,121.1149,121.1242,95837.0
2021-02-02 12:00:00,130.45,130.5,130.41,130.45,13723.0,121.1428,121.1892,121.1056,121.1428,13723.0
2021-02-02 12:10:00,130.44,130.5,130.34,130.34,10169.0,121.1335,121.1892,121.0406,121.0406,10169.0
2021-02-02 12:20:00,130.34,130.41,130.18,130.2,32976.0,121.0406,121.1056,120.892,120.9106,32976.0
2021-02-02 12:30:00,130.2,130.32,130.19,130.3,12310.0,120.9106,121.0221,120.9013,121.0035,12310.0
2021-02-02 12:40:00,130.28,130.3,130.23,130.3,10396.0,120.9849,121.0035,120.9385,121.0035,10396.0
2021-02-02 12:50:00,130.33,130.42,130.27,130.42,13161.0,121.0313,121.1149,120.9756,121.1149,13161.0
2021-02-02 13:00:00,130.43,130.45,130.36,130.43,20839.0,121.1242,121.1428,121.0592,121.1242,20839.0
2021-02-02 13:10:00,130.43,130.44,130.26,130.29,10832.0,121.1242,121.1335,120.9663,120.9942,10832.0
2021-02-02 13:20:00,130.28,130.29,130.21,130.25,7672.0,120.9849,120.9942,120.9199,120.957,7672.0
2021-02-02 13:30:00,130.25,130.32,130.23,130.3,18130.0,120.957,121.0221,120.9385,121.0035,18130.0
2021-02-02 13:40:00,130.31,130.35,130.25,130.25,15251.0,121.0128,121.0499,120.957,120.957,15251.0
2021-02-02 13:50:00,130.24,130.26,130.14,130.21,10301.0,120.9478,120.9663,120.8549,120.9199,10301.0
2021-02-02 14:00:00,130.22,130.32,130.2,130.28,13474.0,120.9292,121.0221,120.9106,120.9849,13474.0
2021-02-02 14:10:00,130.3,130.36,130.24,130.26,15042.0,121.0035,121.0592,120.9478,120.9663,15042.0
2021-02-02 14:20:00,130.28,130.28,130.12,130.15,119808.0,120.9849,120.9849,120.8363,120.8642,119808.0
2021-02-02 14:30:00,130.16,130.37,130.16,130.35,14138.0,120.8735,121.0685,120.8735,121.0499,14138.0
2021-02-02 14:40:00,130.36,130.37,130.29,130.31,21867.0,121.0592,121.0685,120.9942,121.0128,21867.0
2021-02-02 14:50:00,130.31,130.41,130.25,130.37,14511.0,121.0128,121.1056,120.957,121.0685,14511.0
2021-02-02 15:00:00,130.37,130.4,130.27,130.38,29170.0,121.0685,121.0963,120.9756,121.0778,29170.0
2021-02-02 15:10:00,130.38,130.38,130.19,130.22,16329.0,121.0778,121.0778,120.9013,120.9292,16329.0
2021-02-02 15:20:00,130.24,130.25,130.19,130.22,18404.0,120.9478,120.957,120.9013,120.9292,18404.0
2021-02-02 15:30:00,130.22,130.26,130.11,130.15,60409.0,120.9292,120.9663,120.827,120.8642,60409.0
2021-02-02 15:40:00,130.15,130.19,130.05,130.07,94823.0,120.8642,120.9013,120.7713,120.7899,94823.0
2021-02-02 15:50:00,130.04,130.2,129.79,129.85,180685.0,120.762,120.9106,120.5299,120.5856,180685.0
2021-02-03 09:30:00,129.64,130.12,129.56,129.96,90475.0,120.3906,120.8363,120.3163,120.6877,90475.0
2021-02-03 09:40:00,129.95,130.09,129.93,130.09,198358.0,120.6785,120.8085,120.6599,120.8085,198358.0
2021-02-03 09:50:00,130.0,130.02,129.75,129.91,185506.0,120.7249,120.7435,120.4927,120.6413,185506.0
2021-02-03 10:00:00,129.9,130.0,129.75,129.88,35952.0,120.632,120.7249,120.4927,120.6134,35952.0
2021-02-03 10:10:00,129.91,129.93,129.61,129.62,28608.0,120.6413,120.6599,120.3627,120.372,28608.0
2021-02-03 10:20:00,129.64,129.74,129.42,129.42,123214.0,120.3906,120.4834,120.1863,120.1863,123214.0
2021-02-03 10:30:00,129.4,129.51,129.29,129.37,22026.0,120.1677,120.2698,120.0655,120.1398,22026.0
2021-02-03 10:40:00,129.31,129.7,129.28,129.7,170557.0,120.0841,120.4463,120.0563,120.4463,170557.0
2021-02-03 10:50:00,129.7,129.81,129.6,129.75,371027.0,120.4463,120.5484,120.3534,120.4927,371027.0
2021-02-03 11:00:00,129.74,129.83,129.59,129.74,44409.0,120.4834,120.567,120.3441,120.4834,44409.0
2021-02-03 11:10:00,129.74,129.74,129.54,129.61,21989.0,120.4834,120.4834,120.2977,120.3627,21989.0
2021-02-03 11:20:00,129.63,129.86,129.63,129.75,10641.0,120.3813,120.5949,120.3813,120.4927,10641.0
2021-02-03 11:30:00,129.8,129.89,129.73,129.87,8919.0,120.5392,120.6227,120.4742,120.6042,8919.0
2021-02-03 11:40:00,129.85,130.06,129.83,130.04,187641.0,120.5856,120.7806,120.567,120.762,187641.0
2021-02-03 11:50:00,130.05,130.12,130.03,130.07,110516.0,120.7713,120.8363,120.7527,120.7899,110516.0
2021-02-03 12:00:00,130.0,130.01,129.92,129.96,28979.0,120.7249,120.7342,120.6506,120.6877,28979.0
2021-02-03 12:10:00,129.95,130.0,129.88,129.95,41242.0,120.6785,120.7249,120.6134,120.6785,41242.0
2021-02-03 12:20:00,129.95,129.96,129.88,129.94,29492.0,120.6785,120.6877,120.6134,120.6692,29492.0
2021-02-03 12:30:00,129.95,129.98,129.87,129.97,23808.0,120.6785,120.7063,120.6042,120.697,23808.0
2021-02-03 12:40:00,129.99,130.14,129.98,130.1,23905.0,120.7156,120.8549,120.7063,120.8178,23905.0
2021-02-03 12:50:00,130.09,130.15,130.08,130.12,18489.0,120.8085,120.8642,120.7992,120.8363,18489.0
2021-02-03 13:00:00,130.14,130.21,130.11,130.16,113273.0,120.8549,120.9199,120.827,120.8735,113273.0
2021-02-03 13:10:00,130.16,130.23,130.16,130.16,19977.0,120.8735,120.9385,120.8735,120.8735,19977.0
2021-02-03 13:20:00,130.17,130.23,130.16,130.2,13114.0,120.8828,120.9385,120.8735,120.9106,13114.0
2021-02-03 13:30:00,130.18,130.33,130.17,130.28,42778.0,120.892,121.0313,120.8828,120.9849,42778.0
2021-02-03 13:40:00,130.29,130.32,130.25,130.28,15995.0,120.9942,121.0221,120.957,120.9849,15995.0
2021-02-03 13:50:00,130.28,130.3,130.25,130.29,9810.0,120.9849,121.0035,120.957,120.9942,9810.0
2021-02-03 14:00:00,130.25,130.42,130.25,130.41,10741.0,120.957,121.1149,120.957,121.1056,10741.0
2021-02-03 14:10:00,130.42,130.42,130.33,130.38,8310.0,121.1149,121.1149,121.0313,121.0778,8310.0
2021-02-03 14:20:00,130.39,130.42,130.33,130.4,12383.0,121.0871,121.1149,121.0313,121.0963,12383.0
2021-02-03 14:30:00,130.41,130.47,130.39,130.44,15530.0,121.1056,121.1614,121.0871,121.1335,15530.0
2021-02-03 14:40:00,130.45,130.47,130.41,130.45,42981.0,121.1428,121.1614,121.1056,121.1428,42981.0
2021-02-03 14:50:00,130.45,130.45,130.32,130.4,38134.0,121.1428,121.1428,121.0221,121.0963,38134.0
2021-02-03 15:00:00,130.4,130.41,130.3,130.36,22256.0,121.0963,121.1056,121.0035,121.0592,22256.0
2021-02-03 15:10:00,130.35,130.38,130.28,130.32,27475.0,121.0499,121.0778,120.9849,121.0221,27475.0
2021-02-03 15:20:00,130.32,130.4,130.29,130.31,29881.0,121.0221,121.0963,120.9942,121.0128,29881.0
2021-02-03 15:30:00,130.3,130.41,130.26,130.31,68852.0,121.0035,121.1056,120.9663,121.0128,68852.0
2021-02-03 15:40:00,130.31,130.38,130.24,130.29,74888.0,121.0128,121.0778,120.9478,120.9942,74888.0
2021-02-03 15:50:00,130.27,130.37,130.21,130.21,266660.0,120.9756,121.0685,120.9199,120.9199,266660.0
2021-02-04 09:30:00,130.5,130.84,130.37,130.53,42805.0,121.1892,121.505,121.0685,121.2171,42805.0
2021-02-04 09:40:00,130.58,130.99,130.58,130.99,63664.0,121.2635,121.6443,121.2635,121.6443,63664.0
2021-02-04 09:50:00,130.98,131.21,130.89,131.21,47100.0,121.635,121.8486,121.5514,121.8486,47100.0
2021-02-04 10:00:00,131.32,131.41,131.21,131.3,27621.0,121.9507,122.0343,121.8486,121.9321,27621.0
2021-02-04 10:10:00,131.31,131.36,131.19,131.32,59542.0,121.9414,121.9879,121.83,121.9507,59542.0
2021-02-04 10:20:00,131.32,131.34,131.13,131.14,16420.0,121.9507,121.9693,121.7743,121.7836,16420.0
2021-02-04 10:30:00,131.18,131.25,131.13,131.16,41575.0,121.8207,121.8857,121.7743,121.8021,41575.0
2021-02-04 10:40:00,131.19,131.24,131.14,131.24,31959.0,121.83,121.8764,121.7836,121.8764,31959.0
2021-02-04 10:50:00,131.26,131.44,131.25,131.38,18066.0,121.895,122.0621,121.8857,122.0064,18066.0
2021-02-04 11:00:00,131.4,131.58,131.37,131.52,54554.0,122.025,122.1922,121.9971,122.1364,54554.0
2021-02-04 11:10:00,131.54,131.55,131.37,131.47,18928.0,122.155,122.1643,121.9971,122.09,18928.0
2021-02-04 11:20:00,131.5,131.55,131.38,131.46,10645.0,122.1179,122.1643,122.0064,122.0807,10645.0
2021-02-04 11:30:00,131.44,131.53,131.41,131.5,54037.0,122.0621,122.1457,122.0343,122.1179,54037.0
2021-02-04 11:40:00,131.47,131.55,131.42,131.49,9546.0,122.09,122.1643,122.0436,122.1086,9546.0
2021-02-04 11:50:00,131.52,131.53,131.41,131.47,20988.0,122.1364,122.1457,122.0343,122.09,20988.0
2021-02-04 12:00:00,131.46,131.59,131.46,131.55,10025.0,122.0807,122.2014,122.0807,122.1643,10025.0
2021-02-04 12:10:00,131.57,131.62,131.53,131.59,15067.0,122.1829,122.2293,122.1457,122.2014,15067.0
2021-02-04 12:20:00,131.58,131.62,131.52,131.61,17369.0,122.1922,122.2293,122.1364,122.22,17369.0
2021-02-04 12:30:00,131.61,131.69,131.57,131.61,36761.0,122.22,122.2943,122.1829,122.22,36761.0
2021-02-04 12:40:00,131.6,131.64,131.56,131.64,18284.0,122.2107,122.2479,122.1736,122.2479,18284.0
2021-02-04 12:50:00,131.63,131.65,131.55,131.59,18381.0,122.2386,122.2572,122.1643,122.2014,18381.0
2021-02-04 13:00:00,131.58,131.66,131.57,131.62,14527.0,122.1922,122.2665,122.1829,122.2293,14527.0
2021-02-04 13:10:00,131.63,131.7,131.61,131.7,10049.0,122.2386,122.3036,122.22,122.3036,10049.0
2021-02-04 13:20:00,131.69,131.73,131.63,131.66,14513.0,122.2943,122.3315,122.2386,122.2665,14513.0
2021-02-04 13:30:00,131.67,131.78,131.67,131.71,21307.0,122.2757,122.3779,122.2757,122.3129,21307.0
2021-02-04 13:40:00,131.74,131.77,131.69,131.7,21578.0,122.3407,122.3686,122.2943,122.3036,21578.0
2021-02-04 13:50:00,131.74,131.75,131.69,131.72,17587.0,122.3407,122.35,122.2943,122.3222,17587.0
2021-02-04 14:00:00,131.71,131.79,131.7,131.75,9636.0,122.3129,122.3872,122.3036,122.35,9636.0
2021-02-04 14:10:00,131.74,131.75,131.67,131.73,15220.0,122.3407,122.35,122.2757,122.3315,15220.0
2021-02-04 14:20:00,131.74,131.74,131.68,131.73,10293.0,122.3407,122.3407,122.285,122.3315,10293.0
2021-02-04 14:30:00,131.71,131.81,131.71,131.77,23214.0,122.3129,122.4057,122.3129,122.3686,23214.0
2021-02-04 14:40:00,131.75,131.77,131.69,131.7,11567.0,122.35,122.3686,122.2943,122.3036,11567.0
2021-02-04 14:50:00,131.69,131.78,131.68,131.72,101086.0,122.2943,122.3779,122.285,122.3222,101086.0
2021-02-04 15:00:00,131.71,131.72,131.62,131.68,28112.0,122.3129,122.3222,122.2293,122.285,28112.0
2021-02-04 15:10:00,131.67,131.68,131.51,131.54,16707.0,122.2757,122.285,122.1272,122.155,16707.0
2021-02-04 15:20:00,131.52,131.55,131.47,131.5,40107.0,122.1364,122.1643,122.09,122.1179,40107.0
2021-02-04 15:30:00,131.47,131.55,131.43,131.46,33422.0,122.09,122.1643,122.0529,122.0807,33422.0
2021-02-04 15:40:00,131.44,131.57,131.44,131.49,63505.0,122.0621,122.1829,122.0621,122.1086,63505.0
2021-02-04 15:50:00,131.49,131.89,131.49,131.86,137196.0,122.1086,122.48,122.1086,122.4522,137196.0
2021-02-05 09:30:00,132.76,132.88,132.54,132.67,119213.0,123.288,123.3994,123.0837,123.2044,119213.0
2021-02-05 09:40:00,132.72,132.77,132.6,132.73,23308.0,123.2508,123.2973,123.1394,123.2601,23308.0
2021-02-05 09:50:00,132.75,132.82,132.59,132.65,23947.0,123.2787,123.3437,123.1301,123.1858,23947.0
2021-02-05 10:00:00,132.6,132.66,132.52,132.57,128143.0,123.1394,123.1951,123.0651,123.1115,128143.0
2021-02-05 10:10:00,132.58,132.62,132.31,132.33,22575.0,123.1208,123.158,122.8701,122.8886,22575.0
2021-02-05 10:20:00,132.31,132.61,132.3,132.59,26566.0,122.8701,123.1487,122.8608,123.1301,26566.0
2021-02-05 10:30:00,132.59,132.89,132.59,132.87,101947.0,123.1301,123.4087,123.1301,123.3901,101947.0
2021-02-05 10:40:00,132.88,132.98,132.84,132.96,30066.0,123.3994,123.4923,123.3623,123.4737,30066.0
2021-02-05 10:50:00,132.95,132.97,132.83,132.83,9529.0,123.4644,123.483,123.353,123.353,9529.0
2021-02-05 11:00:00,132.85,132.85,132.62,132.63,13358.0,123.3715,123.3715,123.158,123.1672,13358.0
2021-02-05 11:10:00,132.65,132.68,132.57,132.62,27404.0,123.1858,123.2137,123.1115,123.158,27404.0
2021-02-05 11:20:00,132.61,132.77,132.61,132.76,19687.0,123.1487,123.2973,123.1487,123.288,19687.0
2021-02-05 11:30:00,132.75,132.82,132.72,132.75,18994.0,123.2787,123.3437,123.2508,123.2787,18994.0
2021-02-05 11:40:00,132.73,132.74,132.69,132.69,5939.0,123.2601,123.2694,123.223,123.223,5939.0
2021-02-05 11:50:00,132.71,132.73,132.56,132.56,9893.0,123.2415,123.2601,123.1022,123.1022,9893.0
2021-02-05 12:00:00,132.54,132.66,132.52,132.61,25291.0,123.0837,123.1951,123.0651,123.1487,25291.0
2021-02-05 12:10:00,132.61,132.67,132.56,132.66,16628.0,123.1487,123.2044,123.1022,123.1951,16628.0
2021-02-05 12:20:00,132.65,132.66,132.58,132.62,8939.0,123.1858,123.1951,123.1208,123.158,8939.0
2021-02-05 12:30:00,132.62,132.68,132.6,132.68,30625.0,123.158,123.2137,123.1394,123.2137,30625.0
2021-02-05 12:40:00,132.66,132.74,132.64,132.67,11988.0,123.1951,123.2694,123.1765,123.2044,11988.0
2021-02-05 12:50:00,132.66,132.72,132.62,132.71,24316.0,123.1951,123.2508,123.158,123.2415,24316.0
2021-02-05 13:00:00,132.72,132.73,132.56,132.61,19490.0,123.2508,123.2601,123.1022,123.1487,19490.0
2021-02-05 13:10:00,132.58,132.66,132.57,132.66,10453.0,123.1208,123.1951,123.1115,123.1951,10453.0
2021-02-05 13:20:00,132.65,132.65,132.54,132.61,14668.0,123.1858,123.1858,123.0837,123.1487,14668.0
2021-02-05 13:30:00,132.62,132.64,132.58,132.6,8033.0,123.158,123.1765,123.1208,123.1394,8033.0
2021-02-05 13:40:00,132.61,132.61,132.54,132.57,18950.0,123.1487,123.1487,123.0837,123.1115,18950.0
2021-02-05 13:50:00,132.54,132.58,132.52,132.53,12500.0,123.0837,123.1208,123.0651,123.0744,12500.0
2021-02-05 14:00:00,132.51,132.57,132.48,132.53,12427.0,123.0558,123.1115,123.0279,123.0744,12427.0
2021-02-05 14:10:00,132.53,132.56,132.47,132.47,6635.0,123.0744,123.1022,123.0187,123.0187,6635.0
2021-02-05 14:20:00,132.5,132.58,132.48,132.58,43348.0,123.0465,123.1208,123.0279,123.1208,43348.0
2021-02-05 14:30:00,132.58,132.61,132.53,132.58,12019.0,123.1208,123.1487,123.0744,123.1208,12019.0
2021-02-05 14:40:00,132.59,132.6,132.52,132.52,8854.0,123.1301,123.1394,123.0651,123.0651,8854.0
2021-02-05 14:50:00,132.48,132.52,132.42,132.51,15754.0,123.0279,123.0651,122.9722,123.0558,15754.0
2021-02-05 15:00:00,132.48,132.49,132.41,132.43,15546.0,123.0279,123.0372,122.9629,122.9815,15546.0
2021-02-05 15:10:00,132.43,132.52,132.42,132.45,13525.0,122.9815,123.0651,122.9722,123.0001,13525.0
2021-02-05 15:20:00,132.48,132.52,132.39,132.4,55448.0,123.0279,123.0651,122.9444,122.9537,55448.0
2021-02-05 15:30:00,132.42,132.59,132.4,132.51,47484.0,122.9722,123.1301,122.9537,123.0558,47484.0
2021-02-05 15:40:00,132.52,132.59,132.45,132.46,67720.0,123.0651,123.1301,123.0001,123.0094,67720.0
2021-02-05 15:50:00,132.46,132.57,132.43,132.54,140186.0,123.0094,123.1115,122.9815,123.0837,140186.0
2021-02-08 09:30:00,133.24,133.4,132.97,133.29,29854.0,123.7337,123.8823,123.483,123.7802,29854.0
2021-02-08 09:40:00,133.39,133.59,133.32,133.54,38746.0,123.873,124.0588,123.808,124.0123,38746.0
2021-02-08 09:50:00,133.58,133.64,133.51,133.56,31936.0,124.0495,124.1052,123.9845,124.0309,31936.0
2021-02-08 10:00:00,133.59,133.65,133.47,133.47,10955.0,124.0588,124.1145,123.9473,123.9473,10955.0
2021-02-08 10:10:00,133.47,133.57,133.42,133.56,6141.0,123.9473,124.0402,123.9009,124.0309,6141.0
2021-02-08 10:20:00,133.57,133.64,133.52,133.64,7313.0,124.0402,124.1052,123.9937,124.1052,7313.0
2021-02-08 10:30:00,133.62,133.62,133.53,133.58,15860.0,124.0866,124.0866,124.003,124.0495,15860.0
2021-02-08 10:40:00,133.58,133.69,133.58,133.63,9043.0,124.0495,124.1516,124.0495,124.0959,9043.0
2021-02-08 10:50:00,133.65,133.65,133.38,133.41,13043.0,124.1145,124.1145,123.8637,123.8916,13043.0
2021-02-08 11:00:00,133.45,133.47,133.4,133.43,5625.0,123.9287,123.9473,123.8823,123.9102,5625.0
2021-02-08 11:10:00,133.44,133.44,133.29,133.34,6968.0,123.9195,123.9195,123.7802,123.8266,6968.0
2021-02-08 11:20:00,133.36,133.44,133.36,133.41,7751.0,123.8452,123.9195,123.8452,123.8916,7751.0
2021-02-08 11:30:00,133.43,133.43,133.3,133.36,17399.0,123.9102,123.9102,123.7894,123.8452,17399.0
2021-02-08 11:40:00,133.35,133.47,133.29,133.45,13164.0,123.8359,123.9473,123.7802,123.9287,13164.0
2021-02-08 11:50:00,133.45,133.54,133.45,133.47,25238.0,123.9287,124.0123,123.9287,123.9473,25238.0
2021-02-08 12:00:00,133.47,133.51,133.45,133.49,16170.0,123.9473,123.9845,123.9287,123.9659,16170.0
2021-02-08 12:10:00,133.49,133.63,133.49,133.63,11580.0,123.9659,124.0959,123.9659,124.0959,11580.0
2021-02-08 12:20:00,133.61,133.66,133.61,133.66,6556.0,124.0773,124.1238,124.0773,124.1238,6556.0
2021-02-08 12:30:00,133.64,133.66,133.6,133.62,18073.0,124.1052,124.1238,124.068,124.0866,18073.0
2021-02-08 12:40:00,133.62,133.65,133.58,133.62,16524.0,124.0866,124.1145,124.0495,124.0866,16524.0
2021-02-08 12:50:00,133.62,133.63,133.56,133.59,18000.0,124.0866,124.0959,124.0309,124.0588,18000.0
2021-02-08 13:00:00,133.58,133.58,133.48,133.5,20085.0,124.0495,124.0495,123.9566,123.9752,20085.0
2021-02-08 13:10:00,133.53,133.63,133.51,133.61,9557.0,124.003,124.0959,123.9845,124.0773,9557.0
2021-02-08 13:20:00,133.61,133.63,133.54,133.54,6293.0,124.0773,124.0959,124.0123,124.0123,6293.0
2021-02-08 13:30:00,133.55,133.62,133.54,133.6,23726.0,124.0216,124.0866,124.0123,124.068,23726.0
2021-02-08 13:40:00,133.62,133.63,133.57,133.58,36396.0,124.0866,124.0959,124.0402,124.0495,36396.0
2021-02-08 13:50:00,133.59,133.59,133.42,133.51,31311.0,124.0588,124.0588,123.9009,123.9845,31311.0
2021-02-08 14:00:00,133.52,133.61,133.52,133.57,9777.0,123.9937,124.0773,123.9937,124.0402,9777.0
2021-02-08 14:10:00,133.6,133.61,133.57,133.58,8710.0,124.068,124.0773,124.0402,124.0495,8710.0
2021-02-08 14:20:00,133.57,133.66,133.56,133.65,8923.0,124.0402,124.1238,124.0309,124.1145,8923.0
2021-02-08 14:30:00,133.64,133.69,133.59,133.68,29495.0,124.1052,124.1516,124.0588,124.1423,29495.0
2021-02-08 14:40:00,133.66,133.73,133.65,133.73,10444.0,124.1238,124.1888,124.1145,124.1888,10444.0
2021-02-08 14:50:00,133.74,133.78,133.67,133.75,11199.0,124.198,124.2352,124.133,124.2073,11199.0
2021-02-08 15:00:00,133.73,133.74,133.65,133.66,4830.0,124.1888,124.198,124.1145,124.1238,4830.0
2021-02-08 15:10:00,133.67,133.72,133.66,133.66,6619.0,124.133,124.1795,124.1238,124.1238,6619.0
2021-02-08 15:20:00,133.68,133.78,133.68,133.76,55156.0,124.1423,124.2352,124.1423,124.2166,55156.0
2021-02-08 15:30:00,133.78,133.85,133.73,133.79,27965.0,124.2352,124.3002,124.1888,124.2445,27965.0
2021-02-08 15:40:00,133.8,133.85,133.79,133.83,12387.0,124.2538,124.3002,124.2445,124.2816,12387.0
2021-02-08 15:50:00,133.83,134.07,133.82,134.07,140622.0,124.2816,124.5045,124.2723,124.5045,140622.0
2021-02-09 09:30:00,133.88,133.97,133.71,133.74,136983.0,124.3281,124.4116,124.1702,124.198,136983.0
2021-02-09 09:40:00,133.7,133.8,133.49,133.78,90428.0,124.1609,124.2538,123.9659,124.2352,90428.0
2021-02-09 09:50:00,133.81,133.85,133.75,133.79,33127.0,124.2631,124.3002,124.2073,124.2445,33127.0
2021-02-09 10:00:00,133.78,133.81,133.59,133.71,46142.0,124.2352,124.2631,124.0588,124.1702,46142.0
2021-02-09 10:10:00,133.73,133.8,133.68,133.74,29881.0,124.1888,124.2538,124.1423,124.198,29881.0
2021-02-09 10:20:00,133.74,133.79,133.66,133.73,44844.0,124.198,124.2445,124.1238,124.1888,44844.0
2021-02-09 10:30:00,133.72,133.72,133.6,133.67,33752.0,124.1795,124.1795,124.068,124.133,33752.0
2021-02-09 10:40:00,133.68,133.71,133.57,133.58,42172.0,124.1423,124.1702,124.0402,124.0495,42172.0
2021-02-09 10:50:00,133.61,133.67,133.59,133.66,14720.0,124.0773,124.133,124.0588,124.1238,14720.0
2021-02-09 11:00:00,133.64,133.65,133.56,133.57,13061.0,124.1052,124.1145,124.0309,124.0402,13061.0
2021-02-09 11:10:00,133.58,133.58,133.47,133.53,23556.0,124.0495,124.0495,123.9473,124.003,23556.0
2021-02-09 11:20:00,133.53,133.68,133.53,133.65,16747.0,124.003,124.1423,124.003,124.1145,16747.0
2021-02-09 11:30:00,133.63,133.81,133.56,133.78,15553.0,124.0959,124.2631,124.0309,124.2352,15553.0
2021-02-09 11:40:00,133.82,133.89,133.81,133.88,5194.0,124.2723,124.3373,124.2631,124.3281,5194.0
2021-02-09 11:50:00,133.91,133.91,133.87,133.89,6642.0,124.3559,124.3559,124.3188,124.3373,6642.0
2021-02-09 12:00:00,133.9,134.04,133.88,134.04,28533.0,124.3466,124.4766,124.3281,124.4766,28533.0
2021-02-09 12:10:00,134.06,134.15,134.05,134.1,17309.0,124.4952,124.5788,124.4859,124.5324,17309.0
2021-02-09 12:20:00,134.1,134.18,134.06,134.14,5661.0,124.5324,124.6067,124.4952,124.5695,5661.0
2021-02-09 12:30:00,134.15,134.25,134.13,134.25,8871.0,124.5788,124.6717,124.5602,124.6717,8871.0
2021-02-09 12:40:00,134.25,134.27,134.23,134.26,13338.0,124.6717,124.6902,124.6531,124.6809,13338.0
2021-02-09 12:50:00,134.26,134.34,134.22,134.25,42043.0,124.6809,124.7552,124.6438,124.6717,42043.0
2021-02-09 13:00:00,134.31,134.31,134.15,134.15,9817.0,124.7274,124.7274,124.5788,124.5788,9817.0
2021-02-09 13:10:00,134.2,134.2,134.11,134.15,69404.0,124.6252,124.6252,124.5417,124.5788,69404.0
2021-02-09 13:20:00,134.15,134.16,134.05,134.06,14345.0,124.5788,124.5881,124.4859,124.4952,14345.0
2021-02-09 13:30:00,134.07,134.12,134.01,134.08,92595.0,124.5045,124.5509,124.4488,124.5138,92595.0
2021-02-09 13:40:00,134.09,134.13,134.06,134.08,17573.0,124.5231,124.5602,124.4952,124.5138,17573.0
2021-02-09 13:50:00,134.09,134.14,134.08,134.12,6561.0,124.5231,124.5695,124.5138,124.5509,6561.0
2021-02-09 14:00:00,134.13,134.2,134.11,134.2,132499.0,124.5602,124.6252,124.5417,124.6252,132499.0
2021-02-09 14:10:00,134.19,134.19,134.15,134.19,31135.0,124.6159,124.6159,124.5788,124.6159,31135.0
2021-02-09 14:20:00,134.18,134.18,134.15,134.17,7773.0,124.6067,124.6067,124.5788,124.5974,7773.0
2021-02-09 14:30:00,134.17,134.22,134.16,134.17,10857.0,124.5974,124.6438,124.5881,124.5974,10857.0
2021-02-09 14:40:00,134.19,134.19,134.12,134.16,8209.0,124.6159,124.6159,124.5509,124.5881,8209.0
2021-02-09 14:50:00,134.16,134.18,134.11,134.17,8119.0,124.5881,124.6067,124.5417,124.5974,8119.0
2021-02-09 15:00:00,134.15,134.19,134.14,134.16,21161.0,124.5788,124.6159,124.5695,124.5881,21161.0
2021-02-09 15:10:00,134.15,134.2,134.12,134.15,24117.0,124.5788,124.6252,124.5509,124.5788,24117.0
2021-02-09 15:20:00,134.12,134.13,134.03,134.04,15335.0,124.5509,124.5602,124.4674,124.4766,15335.0
2021-02-09 15:30:00,134.03,134.23,134.03,134.19,25992.0,124.4674,124.6531,124.4674,124.6159,25992.0
2021-02-09 15:40:00,134.19,134.2,134.08,134.08,17468.0,124.6159,124.6252,124.5138,124.5138,17468.0
2021-02-09 15:50:00,134.1,134.11,133.95,134.05,139157.0,124.5324,124.5417,124.3931,124.4859,139157.0
2021-02-10 09:30:00,134.67,134.87,134.51,134.66,99428.0,125.0617,125.2474,124.9131,125.0524,99428.0
2021-02-10 09:40:00,134.66,134.92,134.66,134.9,29952.0,125.0524,125.2939,125.0524,125.2753,29952.0
2021-02-10 09:50:00,134.84,134.84,134.7,134.73,25353.0,125.2196,125.2196,125.0896,125.1174,25353.0
2021-02-10 10:00:00,134.77,134.9,134.73,134.87,15502.0,125.1546,125.2753,125.1174,125.2474,15502.0
2021-02-10 10:10:00,134.85,134.86,134.5,134.5,20313.0,125.2289,125.2381,124.9038,124.9038,20313.0
2021-02-10 10:20:00,134.4,134.4,133.92,134.17,194830.0,124.811,124.811,124.3652,124.5974,194830.0
2021-02-10 10:30:00,134.22,134.22,133.87,134.02,55523.0,124.6438,124.6438,124.3188,124.4581,55523.0
2021-02-10 10:40:00,133.98,134.04,133.55,133.81,39103.0,124.4209,124.4766,124.0216,124.2631,39103.0
2021-02-10 10:50:00,133.84,134.33,133.75,134.3,109778.0,124.2909,124.746,124.2073,124.7181,109778.0
2021-02-10 11:00:00,134.3,134.4,134.12,134.35,206451.0,124.7181,124.811,124.5509,124.7645,206451.0
2021-02-10 11:10:00,134.34,134.5,134.31,134.41,61860.0,124.7552,124.9038,124.7274,124.8202,61860.0
2021-02-10 11:20:00,134.4,134.49,134.22,134.25,41450.0,124.811,124.8945,124.6438,124.6717,41450.0
2021-02-10 11:30:00,134.21,134.36,134.07,134.31,11893.0,124.6345,124.7738,124.5045,124.7274,11893.0
2021-02-10 11:40:00,134.24,134.31,134.21,134.31,310242.0,124.6624,124.7274,124.6345,124.7274,310242.0
2021-02-10 11:50:00,134.35,134.42,134.3,134.37,6471.0,124.7645,124.8295,124.7181,124.7831,6471.0
2021-02-10 12:00:00,134.32,134.32,133.99,134.05,14279.0,124.7367,124.7367,124.4302,124.4859,14279.0
2021-02-10 12:10:00,134.05,134.28,134.05,134.22,12505.0,124.4859,124.6995,124.4859,124.6438,12505.0
2021-02-10 12:20:00,134.23,134.26,133.99,134.2,22149.0,124.6531,124.6809,124.4302,124.6252,22149.0
2021-02-10 12:30:00,134.18,134.2,134.09,134.09,15448.0,124.6067,124.6252,124.5231,124.5231,15448.0
2021-02-10 12:40:00,134.15,134.31,134.15,134.31,42596.0,124.5788,124.7274,124.5788,124.7274,42596.0
2021-02-10 12:50:00,134.36,134.43,134.35,134.36,8014.0,124.7738,124.8388,124.7645,124.7738,8014.0
2021-02-10 13:00:00,134.33,134.45,134.31,134.44,4479.0,124.746,124.8574,124.7274,124.8481,4479.0
2021-02-10 13:10:00,134.4,134.44,134.38,134.39,287537.0,124.811,124.8481,124.7924,124.8017,287537.0
2021-02-10 13:20:00,134.42,134.53,134.41,134.5,10691.0,124.8295,124.9317,124.8202,124.9038,10691.0
2021-02-10 13:30:00,134.52,134.59,134.5,134.56,4937.0,124.9224,124.9874,124.9038,124.9595,4937.0
2021-02-10 13:40:00,134.58,134.59,134.43,134.43,20128.0,124.9781,124.9874,124.8388,124.8388,20128.0
2021-02-10 13:50:00,134.4,134.47,134.35,134.42,15458.0,124.811,124.876,124.7645,124.8295,15458.0
2021-02-10 14:00:00,134.44,134.51,134.38,134.46,21446.0,124.8481,124.9131,124.7924,124.8667,21446.0
2021-02-10 14:10:00,134.43,134.46,134.36,134.38,11277.0,124.8388,124.8667,124.7738,124.7924,11277.0
2021-02-10 14:20:00,134.4,134.53,134.27,134.52,31300.0,124.811,124.9317,124.6902,124.9224,31300.0
2021-02-10 14:30:00,134.56,134.69,134.48,134.58,118059.0,124.9595,125.0803,124.8853,124.9781,118059.0
2021-02-10 14:40:00,134.58,134.71,134.57,134.71,34883.0,124.9781,125.0988,124.9688,125.0988,34883.0
2021-02-10 14:50:00,134.7,134.74,134.63,134.74,31348.0,125.0896,125.1267,125.0245,125.1267,31348.0
2021-02-10 15:00:00,134.74,134.84,134.73,134.75,10821.0,125.1267,125.2196,125.1174,125.136,10821.0
2021-02-10 15:10:00,134.74,134.8,134.66,134.69,105181.0,125.1267,125.1824,125.0524,125.0803,105181.0
2021-02-10 15:20:00,134.67,134.7,134.5,134.56,30030.0,125.0617,125.0896,124.9038,124.9595,30030.0
2021-02-10 15:30:00,134.57,134.64,134.33,134.33,108025.0,124.9688,125.0338,124.746,124.746,108025.0
2021-02-10 15:40:00,134.33,134.38,134.21,134.29,32712.0,124.746,124.7924,124.6345,124.7088,32712.0
2021-02-10 15:50:00,134.27,134.46,134.22,134.46,177432.0,124.6902,124.8667,124.6438,124.8667,177432.0
2021-02-11 09:30:00,134.71,134.82,134.43,134.78,59768.0,125.0988,125.201,124.8388,125.1638,59768.0
2021-02-11 09:40:00,134.82,135.05,134.76,135.02,61785.0,125.201,125.4146,125.1453,125.3867,61785.0
2021-02-11 09:50:00,134.98,134.98,134.58,134.58,42249.0,125.3496,125.3496,124.9781,124.9781,42249.0
2021-02-11 10:00:00,134.56,134.71,134.55,134.69,17522.0,124.9595,125.0988,124.9503,125.0803,17522.0
2021-02-11 10:10:00,134.7,134.77,134.6,134.76,37743.0,125.0896,125.1546,124.9967,125.1453,37743.0
2021-02-11 10:20:00,134.78,134.8,134.66,134.73,10190.0,125.1638,125.1824,125.0524,125.1174,10190.0
2021-02-11 10:30:00,134.76,134.77,134.64,134.64,27202.0,125.1453,125.1546,125.0338,125.0338,27202.0
2021-02-11 10:40:00,134.65,134.76,134.65,134.68,13734.0,125.0431,125.1453,125.0431,125.071,13734.0
2021-02-11 10:50:00,134.71,134.77,134.53,134.53,27268.0,125.0988,125.1546,124.9317,124.9317,27268.0
2021-02-11 11:00:00,134.56,134.58,134.43,134.44,16290.0,124.9595,124.9781,124.8388,124.8481,16290.0
2021-02-11 11:10:00,134.44,134.44,134.27,134.35,11444.0,124.8481,124.8481,124.6902,124.7645,11444.0
2021-02-11 11:20:00,134.31,134.49,134.31,134.49,15256.0,124.7274,124.8945,124.7274,124.8945,15256.0
2021-02-11 11:30:00,134.52,134.56,134.46,134.5,7025.0,124.9224,124.9595,124.8667,124.9038,7025.0
2021-02-11 11:40:00,134.53,134.56,134.44,134.52,85577.0,124.9317,124.9595,124.8481,124.9224,85577.0
2021-02-11 11:50:00,134.51,134.52,134.35,134.4,18738.0,124.9131,124.9224,124.7645,124.811,18738.0
2021-02-11 12:00:00,134.39,134.42,134.23,134.23,9941.0,124.8017,124.8295,124.6531,124.6531,9941.0
2021-02-11 12:10:00,134.19,134.28,133.83,133.84,19527.0,124.6159,124.6995,124.2816,124.2909,19527.0
2021-02-11 12:20:00,133.82,133.94,133.53,133.58,33983.0,124.2723,124.3838,124.003,124.0495,33983.0
2021-02-11 12:30:00,133.54,133.93,133.54,133.9,64734.0,124.0123,124.3745,124.0123,124.3466,64734.0
2021-02-11 12:40:00,133.87,133.87,133.38,133.67,19128.0,124.3188,124.3188,123.8637,124.133,19128.0
2021-02-11 12:50:00,133.69,133.88,133.58,133.88,11626.0,124.1516,124.3281,124.0495,124.3281,11626.0
2021-02-11 13:00:00,133.85,133.88,133.72,133.74,14286.0,124.3002,124.3281,124.1795,124.198,14286.0
2021-02-11 13:10:00,133.75,134.02,133.71,133.99,14293.0,124.2073,124.4581,124.1702,124.4302,14293.0
2021-02-11 13:20:00,134.0,134.14,134.0,134.05,13978.0,124.4395,124.5695,124.4395,124.4859,13978.0
2021-02-11 13:30:00,134.02,134.11,133.98,134.09,17240.0,124.4581,124.5417,124.4209,124.5231,17240.0
2021-02-11 13:40:00,134.14,134.14,133.96,134.01,4736.0,124.5695,124.5695,124.4024,124.4488,4736.0
2021-02-11 13:50:00,134.06,134.08,133.99,134.0,11221.0,124.4952,124.5138,124.4302,124.4395,11221.0
2021-02-11 14:00:00,133.97,133.98,133.8,133.88,80948.0,124.4116,124.4209,124.2538,124.3281,80948.0
2021-02-11 14:10:00,133.87,133.98,133.79,133.98,115526.0,124.3188,124.4209,124.2445,124.4209,115526.0
2021-02-11 14:20:00,133.97,134.06,133.87,134.06,22306.0,124.4116,124.4952,124.3188,124.4952,22306.0
2021-02-11 14:30:00,134.02,134.05,133.88,133.88,40235.0,124.4581,124.4859,124.3281,124.3281,40235.0
2021-02-11 14:40:00,133.91,134.1,133.91,134.06,35828.0,124.3559,124.5324,124.3559,124.4952,35828.0
2021-02-11 14:50:00,134.08,134.21,134.05,134.19,17891.0,124.5138,124.6345,124.4859,124.6159,17891.0
2021-02-11 15:00:00,134.17,134.22,134.14,134.2,7813.0,124.5974,124.6438,124.5695,124.6252,7813.0
2021-02-11 15:10:00,134.22,134.35,134.2,134.21,11428.0,124.6438,124.7645,124.6252,124.6345,11428.0
2021-02-11 15:20:00,134.25,134.34,134.23,134.25,18952.0,124.6717,124.7552,124.6531,124.6717,18952.0
2021-02-11 15:30:00,134.26,134.28,134.2,134.22,373649.0,124.6809,124.6995,124.6252,124.6438,373649.0
2021-02-11 15:40:00,134.22,134.39,134.19,134.31,296405.0,124.6438,124.8017,124.6159,124.7274,296405.0
2021-02-11 15:50:00,134.31,134.54,134.23,134.5,289227.0,124.7274,124.941,124.6531,124.9038,289227.0
2021-02-12 09:30:00,134.15,134.61,134.09,134.56,102239.0,124.5788,125.006,124.5231,124.9595,102239.0
2021-02-12 09:40:00,134.61,134.72,134.56,134.7,13990.0,125.006,125.1081,124.9595,125.0896,13990.0
2021-02-12 09:50:00,134.71,134.71,134.57,134.61,4591.0,125.0988,125.0988,124.9688,125.006,4591.0
2021-02-12 10:00:00,134.63,134.8,134.59,134.78,9784.0,125.0245,125.1824,124.9874,125.1638,9784.0
2021-02-12 10:10:00,134.75,134.82,134.71,134.74,17544.0,125.136,125.201,125.0988,125.1267,17544.0
2021-02-12 10:20:00,134.71,134.82,134.7,134.75,6915.0,125.0988,125.201,125.0896,125.136,6915.0
2021-02-12 10:30:00,134.7,135.02,134.6,135.0,11522.0,125.0896,125.3867,124.9967,125.3682,11522.0
2021-02-12 10:40:00,134.96,135.06,134.94,134.95,13015.0,125.331,125.4239,125.3124,125.3217,13015.0
2021-02-12 10:50:00,134.92,134.97,134.89,134.96,76633.0,125.2939,125.3403,125.266,125.331,76633.0
2021-02-12 11:00:00,134.96,134.99,134.82,134.87,32848.0,125.331,125.3589,125.201,125.2474,32848.0
2021-02-12 11:10:00,134.92,134.95,134.86,134.91,9049.0,125.2939,125.3217,125.2381,125.2846,9049.0
2021-02-12 11:20:00,134.89,134.92,134.79,134.8,3961.0,125.266,125.2939,125.1731,125.1824,3961.0
2021-02-12 11:30:00,134.83,134.95,134.82,134.88,8289.0,125.2103,125.3217,125.201,125.2567,8289.0
2021-02-12 11:40:00,134.88,135.0,134.87,135.0,11158.0,125.2567,125.3682,125.2474,125.3682,11158.0
2021-02-12 11:50:00,134.97,135.0,134.92,134.93,4620.0,125.3403,125.3682,125.2939,125.3031,4620.0
2021-02-12 12:00:00,134.99,135.08,134.99,135.03,4899.0,125.3589,125.4424,125.3589,125.396,4899.0
2021-02-12 12:10:00,135.02,135.07,134.97,134.98,14477.0,125.3867,125.4332,125.3403,125.3496,14477.0
2021-02-12 12:20:00,134.98,134.98,134.87,134.91,39692.0,125.3496,125.3496,125.2474,125.2846,39692.0
2021-02-12 12:30:00,134.88,134.92,134.84,134.84,5369.0,125.2567,125.2939,125.2196,125.2196,5369.0
2021-02-12 12:40:00,134.91,134.92,134.87,134.89,5503.0,125.2846,125.2939,125.2474,125.266,5503.0
2021-02-12 12:50:00,134.88,134.92,134.82,134.86,26889.0,125.2567,125.2939,125.201,125.2381,26889.0
2021-02-12 13:00:00,134.88,134.89,134.83,134.88,9259.0,125.2567,125.266,125.2103,125.2567,9259.0
2021-02-12 13:10:00,134.85,134.9,134.72,134.72,17690.0,125.2289,125.2753,125.1081,125.1081,17690.0
2021-02-12 13:20:00,134.7,134.75,134.68,134.73,5232.0,125.0896,125.136,125.071,125.1174,5232.0
2021-02-12 13:30:00,134.73,134.81,134.72,134.77,5742.0,125.1174,125.1917,125.1081,125.1546,5742.0
2021-02-12 13:40:00,134.79,134.82,134.74,134.8,11979.0,125.1731,125.201,125.1267,125.1824,11979.0
2021-02-12 13:50:00,134.81,134.81,134.66,134.74,16968.0,125.1917,125.1917,125.0524,125.1267,16968.0
2021-02-12 14:00:00,134.71,134.71,134.62,134.65,10243.0,125.0988,125.0988,125.0153,125.0431,10243.0
2021-02-12 14:10:00,134.67,134.68,134.62,134.68,16264.0,125.0617,125.071,125.0153,125.071,16264.0
2021-02-12 14:20:00,134.68,134.75,134.64,134.72,12861.0,125.071,125.136,125.0338,125.1081,12861.0
2021-02-12 14:30:00,134.72,134.77,134.63,134.7,15970.0,125.1081,125.1546,125.0245,125.0896,15970.0
2021-02-12 14:40:00,134.7,134.8,134.65,134.76,15187.0,125.0896,125.1824,125.0431,125.1453,15187.0
2021-02-12 14:50:00,134.74,134.79,134.73,134.75,11755.0,125.1267,125.1731,125.1174,125.136,11755.0
2021-02-12 15:00:00,134.75,134.84,134.75,134.82,106360.0,125.136,125.2196,125.136,125.201,106360.0
2021-02-12 15:10:00,134.8,134.87,134.8,134.81,29129.0,125.1824,125.2474,125.1824,125.1917,29129.0
2021-02-12 15:20:00,134.83,134.85,134.8,134.84,12823.0,125.2103,125.2289,125.1824,125.2196,12823.0
2021-02-12 15:30:00,134.84,135.04,134.81,134.99,136111.0,125.2196,125.4053,125.1917,125.3589,136111.0
2021-02-12 15:40:00,135.02,135.07,134.96,135.05,244635.0,125.3867,125.4332,125.331,125.4146,244635.0
2021-02-12 15:50:00,135.07,135.37,135.07,135.32,436169.0,125.4332,125.7118,125.4332,125.6653,436169.0
2021-02-16 09:30:00,135.94,135.97,135.58,135.77,127382.0,126.2411,126.2689,125.9068,126.0832,127382.0
2021-02-16 09:40:00,135.85,136.03,135.71,135.95,19732.0,126.1575,126.3247,126.0275,126.2504,19732.0
2021-02-16 09:50:00,135.9,135.97,135.74,135.74,14648.0,126.2039,126.2689,126.0554,126.0554,14648.0
2021-02-16 10:00:00,135.73,135.87,135.62,135.74,27448.0,126.0461,126.1761,125.9439,126.0554,27448.0
2021-02-16 10:10:00,135.69,135.74,135.42,135.62,48213.0,126.0089,126.0554,125.7582,125.9439,48213.0
2021-02-16 10:20:00,135.65,135.75,135.63,135.72,10640.0,125.9718,126.0646,125.9532,126.0368,10640.0
2021-02-16 10:30:00,135.86,135.91,135.8,135.8,12871.0,126.1668,126.2132,126.1111,126.1111,12871.0
2021-02-16 10:40:00,135.82,135.84,135.29,135.32,40055.0,126.1296,126.1482,125.6375,125.6653,40055.0
2021-02-16 10:50:00,135.44,135.54,135.15,135.52,37470.0,125.7768,125.8696,125.5074,125.8511,37470.0
2021-02-16 11:00:00,135.5,135.66,135.46,135.47,13748.0,125.8325,125.9811,125.7953,125.8046,13748.0
2021-02-16 11:10:00,135.51,135.59,135.4,135.51,7820.0,125.8418,125.9161,125.7396,125.8418,7820.0
2021-02-16 11:20:00,135.51,135.54,135.35,135.38,6381.0,125.8418,125.8696,125.6932,125.721,6381.0
2021-02-16 11:30:00,135.35,135.57,135.26,135.56,12425.0,125.6932,125.8975,125.6096,125.8882,12425.0
2021-02-16 11:40:00,135.57,135.58,135.37,135.37,5089.0,125.8975,125.9068,125.7118,125.7118,5089.0
2021-02-16 11:50:00,135.33,135.45,135.26,135.28,10588.0,125.6746,125.786,125.6096,125.6282,10588.0
2021-02-16 12:00:00,135.23,135.39,135.1,135.12,7429.0,125.5817,125.7303,125.461,125.4796,7429.0
2021-02-16 12:10:00,135.12,135.44,135.12,135.42,3812.0,125.4796,125.7768,125.4796,125.7582,3812.0
2021-02-16 12:20:00,135.44,135.53,135.43,135.53,6255.0,125.7768,125.8603,125.7675,125.8603,6255.0
2021-02-16 12:30:00,135.52,135.56,135.46,135.49,11355.0,125.8511,125.8882,125.7953,125.8232,11355.0
2021-02-16 12:40:00,135.46,135.5,135.41,135.48,4491.0,125.7953,125.8325,125.7489,125.8139,4491.0
2021-02-16 12:50:00,135.46,135.5,135.43,135.46,7236.0,125.7953,125.8325,125.7675,125.7953,7236.0
2021-02-16 13:00:00,135.48,135.51,135.44,135.49,7092.0,125.8139,125.8418,125.7768,125.8232,7092.0
2021-02-16 13:10:00,135.45,135.52,135.38,135.38,23782.0,125.786,125.8511,125.721,125.721,23782.0
2021-02-16 13:20:00,135.4,135.52,135.4,135.48,15716.0,125.7396,125.8511,125.7396,125.8139,15716.0
2021-02-16 13:30:00,135.48,135.58,135.48,135.51,9931.0,125.8139,125.9068,125.8139,125.8418,9931.0
2021-02-16 13:40:00,135.5,135.5,135.38,135.45,5815.0,125.8325,125.8325,125.721,125.786,5815.0
2021-02-16 13:50:00,135.48,135.5,135.42,135.42,5255.0,125.8139,125.8325,125.7582,125.7582,5255.0
2021-02-16 14:00:00,135.42,135.52,135.42,135.48,26281.0,125.7582,125.8511,125.7582,125.8139,26281.0
2021-02-16 14:10:00,135.49,135.55,135.45,135.51,6226.0,125.8232,125.8789,125.786,125.8418,6226.0
2021-02-16 14:20:00,135.54,135.61,135.51,135.61,9454.0,125.8696,125.9346,125.8418,125.9346,9454.0
2021-02-16 14:30:00,135.6,135.66,135.54,135.54,9484.0,125.9253,125.9811,125.8696,125.8696,9484.0
2021-02-16 14:40:00,135.56,135.59,135.52,135.55,6660.0,125.8882,125.9161,125.8511,125.8789,6660.0
2021-02-16 14:50:00,135.52,135.59,135.42,135.57,8796.0,125.8511,125.9161,125.7582,125.8975,8796.0
2021-02-16 15:00:00,135.59,135.61,135.48,135.58,6281.0,125.9161,125.9346,125.8139,125.9068,6281.0
2021-02-16 15:10:00,135.57,135.58,135.47,135.48,12855.0,125.8975,125.9068,125.8046,125.8139,12855.0
2021-02-16 15:20:00,135.49,135.57,135.45,135.52,13474.0,125.8232,125.8975,125.786,125.8511,13474.0
2021-02-16 15:30:00,135.52,135.62,135.38,135.39,15415.0,125.8511,125.9439,125.721,125.7303,15415.0
2021-02-16 15:40:00,135.41,135.54,135.39,135.45,33180.0,125.7489,125.8696,125.7303,125.786,33180.0
2021-02-16 15:50:00,135.46,135.47,135.29,135.39,80590.0,125.7953,125.8046,125.6375,125.7303,80590.0
2021-02-17 09:30:00,134.98,134.98,134.33,134.55,52975.0,125.3496,125.3496,124.746,124.9503,52975.0
2021-02-17 09:40:00,134.46,134.91,134.4,134.89,130962.0,124.8667,125.2846,124.811,125.266,130962.0
2021-02-17 09:50:00,134.94,135.16,134.88,134.98,42749.0,125.3124,125.5167,125.2567,125.3496,42749.0
2021-02-17 10:00:00,134.95,135.27,134.93,135.27,20283.0,125.3217,125.6189,125.3031,125.6189,20283.0
2021-02-17 10:10:00,135.27,135.27,134.93,135.11,10704.0,125.6189,125.6189,125.3031,125.4703,10704.0
2021-02-17 10:20:00,135.08,135.22,134.83,134.87,25998.0,125.4424,125.5725,125.2103,125.2474,25998.0
2021-02-17 10:30:00,134.86,135.03,134.76,135.0,62402.0,125.2381,125.396,125.1453,125.3682,62402.0
2021-02-17 10:40:00,134.96,135.02,134.77,135.02,25130.0,125.331,125.3867,125.1546,125.3867,25130.0
2021-02-17 10:50:00,135.03,135.05,134.93,134.93,20161.0,125.396,125.4146,125.3031,125.3031,20161.0
2021-02-17 11:00:00,134.95,134.95,134.54,134.65,8427.0,125.3217,125.3217,124.941,125.0431,8427.0
2021-02-17 11:10:00,134.6,134.61,134.32,134.35,7927.0,124.9967,125.006,124.7367,124.7645,7927.0
2021-02-17 11:20:00,134.41,134.64,134.39,134.62,56392.0,124.8202,125.0338,124.8017,125.0153,56392.0
2021-02-17 11:30:00,134.61,134.65,134.39,134.41,25862.0,125.006,125.0431,124.8017,124.8202,25862.0
2021-02-17 11:40:00,134.4,134.63,134.36,134.57,21950.0,124.811,125.0245,124.7738,124.9688,21950.0
2021-02-17 11:50:00,134.57,134.76,134.56,134.76,10254.0,124.9688,125.1453,124.9595,125.1453,10254.0
2021-02-17 12:00:00,134.75,134.8,134.66,134.73,18154.0,125.136,125.1824,125.0524,125.1174,18154.0
2021-02-17 12:10:00,134.71,134.8,134.67,134.76,111336.0,125.0988,125.1824,125.0617,125.1453,111336.0
2021-02-17 12:20:00,134.74,134.9,134.7,134.9,10821.0,125.1267,125.2753,125.0896,125.2753,10821.0
2021-02-17 12:30:00,134.88,134.93,134.79,134.83,37746.0,125.2567,125.3031,125.1731,125.2103,37746.0
2021-02-17 12:40:00,134.86,134.95,134.82,134.93,6466.0,125.2381,125.3217,125.201,125.3031,6466.0
2021-02-17 12:50:00,134.91,134.91,134.83,134.86,5911.0,125.2846,125.2846,125.2103,125.2381,5911.0
2021-02-17 13:00:00,134.86,135.02,134.85,135.0,9446.0,125.2381,125.3867,125.2289,125.3682,9446.0
2021-02-17 13:10:00,134.98,135.02,134.95,134.99,13569.0,125.3496,125.3867,125.3217,125.3589,13569.0
2021-02-17 13:20:00,134.99,135.01,134.92,135.01,16088.0,125.3589,125.3774,125.2939,125.3774,16088.0
2021-02-17 13:30:00,134.99,135.0,134.94,134.95,11222.0,125.3589,125.3682,125.3124,125.3217,11222.0
2021-02-17 13:40:00,134.99,135.03,134.87,134.87,9295.0,125.3589,125.396,125.2474,125.2474,9295.0
2021-02-17 13:50:00,134.88,135.03,134.88,134.97,10337.0,125.2567,125.396,125.2567,125.3403,10337.0
2021-02-17 14:00:00,134.99,135.26,134.99,135.24,11502.0,125.3589,125.6096,125.3589,125.591,11502.0
2021-02-17 14:10:00,135.21,135.22,135.14,135.16,16532.0,125.5632,125.5725,125.4982,125.5167,16532.0
2021-02-17 14:20:00,135.16,135.16,135.0,135.05,17390.0,125.5167,125.5167,125.3682,125.4146,17390.0
2021-02-17 14:30:00,135.02,135.13,135.01,135.13,22796.0,125.3867,125.4889,125.3774,125.4889,22796.0
2021-02-17 14:40:00,135.08,135.2,135.07,135.18,10631.0,125.4424,125.5539,125.4332,125.5353,10631.0
2021-02-17 14:50:00,135.2,135.31,135.17,135.29,34855.0,125.5539,125.656,125.526,125.6375,34855.0
2021-02-17 15:00:00,135.26,135.36,135.22,135.35,46546.0,125.6096,125.7025,125.5725,125.6932,46546.0
2021-02-17 15:10:00,135.33,135.34,135.28,135.28,9734.0,125.6746,125.6839,125.6282,125.6282,9734.0
2021-02-17 15:20:00,135.3,135.36,135.26,135.26,29717.0,125.6467,125.7025,125.6096,125.6096,29717.0
2021-02-17 15:30:00,135.26,135.36,135.21,135.31,31441.0,125.6096,125.7025,125.5632,125.656,31441.0
2021-02-17 15:40:00,135.33,135.36,135.24,135.29,43950.0,125.6746,125.7025,125.591,125.6375,43950.0
2021-02-17 15:50:00,135.31,135.39,135.27,135.32,168971.0,125.656,125.7303,125.6189,125.6653,168971.0
2021-02-18 09:30:00,134.55,134.86,134.36,134.65,57911.0,124.9503,125.2381,124.7738,125.0431,57911.0
2021-02-18 09:40:00,134.53,134.77,134.38,134.71,29482.0,124.9317,125.1546,124.7924,125.0988,29482.0
2021-02-18 09:50:00,134.67,134.77,134.5,134.7,55841.0,125.0617,125.1546,124.9038,125.0896,55841.0
2021-02-18 10:00:00,134.7,134.72,134.11,134.23,62297.0,125.0896,125.1081,124.5417,124.6531,62297.0
2021-02-18 10:10:00,134.23,134.5,134.17,134.19,57687.0,124.6531,124.9038,124.5974,124.6159,57687.0
2021-02-18 10:20:00,134.21,134.23,133.92,134.04,58659.0,124.6345,124.6531,124.3652,124.4766,58659.0
2021-02-18 10:30:00,134.08,134.17,133.8,134.09,15198.0,124.5138,124.5974,124.2538,124.5231,15198.0
2021-02-18 10:40:00,134.07,134.23,134.02,134.18,13548.0,124.5045,124.6531,124.4581,124.6067,13548.0
2021-02-18 10:50:00,134.19,134.34,134.16,134.18,7940.0,124.6159,124.7552,124.5881,124.6067,7940.0
2021-02-18 11:00:00,134.17,134.33,134.07,134.19,19229.0,124.5974,124.746,124.5045,124.6159,19229.0
2021-02-18 11:10:00,134.25,134.43,134.18,134.31,20750.0,124.6717,124.8388,124.6067,124.7274,20750.0
2021-02-18 11:20:00,134.32,134.36,134.23,134.26,5530.0,124.7367,124.7738,124.6531,124.6809,5530.0
2021-02-18 11:30:00,134.18,134.28,134.15,134.15,11951.0,124.6067,124.6995,124.5788,124.5788,11951.0
2021-02-18 11:40:00,134.17,134.19,134.09,134.15,31357.0,124.5974,124.6159,124.5231,124.5788,31357.0
2021-02-18 11:50:00,134.15,134.23,134.11,134.2,179059.0,124.5788,124.6531,124.5417,124.6252,179059.0
2021-02-18 12:00:00,134.2,134.2,133.97,134.05,167929.0,124.6252,124.6252,124.4116,124.4859,167929.0
2021-02-18 12:10:00,134.06,134.13,134.0,134.13,18033.0,124.4952,124.5602,124.4395,124.5602,18033.0
2021-02-18 12:20:00,134.12,134.21,134.12,134.14,5742.0,124.5509,124.6345,124.5509,124.5695,5742.0
2021-02-18 12:30:00,134.16,134.19,134.1,134.19,35426.0,124.5881,124.6159,124.5324,124.6159,35426.0
2021-02-18 12:40:00,134.26,134.27,134.21,134.27,5997.0,124.6809,124.6902,124.6345,124.6902,5997.0
2021-02-18 12:50:00,134.2,134.21,134.09,134.15,19301.0,124.6252,124.6345,124.5231,124.5788,19301.0
2021-02-18 13:00:00,134.11,134.11,134.03,134.05,4373.0,124.5417,124.5417,124.4674,124.4859,4373.0
2021-02-18 13:10:00,134.06,134.26,134.01,134.25,26611.0,124.4952,124.6809,124.4488,124.6717,26611.0
2021-02-18 13:20:00,134.25,134.57,134.23,134.55,39799.0,124.6717,124.9688,124.6531,124.9503,39799.0
2021-02-18 13:30:00,134.54,134.64,134.54,134.58,41294.0,124.941,125.0338,124.941,124.9781,41294.0
2021-02-18 13:40:00,134.51,134.6,134.51,134.59,18997.0,124.9131,124.9967,124.9131,124.9874,18997.0
2021-02-18 13:50:00,134.61,134.65,134.56,134.58,19225.0,125.006,125.0431,124.9595,124.9781,19225.0
2021-02-18 14:00:00,134.61,134.8,134.61,134.74,10191.0,125.006,125.1824,125.006,125.1267,10191.0
2021-02-18 14:10:00,134.73,134.8,134.69,134.73,6648.0,125.1174,125.1824,125.0803,125.1174,6648.0
2021-02-18 14:20:00,134.71,134.81,134.69,134.77,18427.0,125.0988,125.1917,125.0803,125.1546,18427.0
2021-02-18 14:30:00,134.79,134.86,134.78,134.84,11390.0,125.1731,125.2381,125.1638,125.2196,11390.0
2021-02-18 14:40:00,134.84,134.88,134.78,134.78,31073.0,125.2196,125.2567,125.1638,125.1638,31073.0
2021-02-18 14:50:00,134.79,134.84,134.68,134.84,11346.0,125.1731,125.2196,125.071,125.2196,11346.0
2021-02-18 15:00:00,134.78,134.91,134.77,134.9,112039.0,125.1638,125.2846,125.1546,125.2753,112039.0
2021-02-18 15:10:00,134.89,134.9,134.79,134.8,79564.0,125.266,125.2753,125.1731,125.1824,79564.0
2021-02-18 15:20:00,134.81,134.82,134.71,134.79,64804.0,125.1917,125.201,125.0988,125.1731,64804.0
2021-02-18 15:30:00,134.78,134.92,134.77,134.78,20218.0,125.1638,125.2939,125.1546,125.1638,20218.0
2021-02-18 15:40:00,134.77,134.85,134.69,134.7,28752.0,125.1546,125.2289,125.0803,125.0896,28752.0
2021-02-18 15:50:00,134.71,134.74,134.49,134.58,134662.0,125.0988,125.1267,124.8945,124.9781,134662.0
2021-02-19 09:30:00,135.26,135.47,135.24,135.46,115302.0,125.6096,125.8046,125.591,125.7953,115302.0
2021-02-19 09:40:00,135.38,135.47,135.23,135.38,57057.0,125.721,125.8046,125.5817,125.721,57057.0
2021-02-19 09:50:00,135.36,135.75,135.36,135.75,87171.0,125.7025,126.0646,125.7025,126.0646,87171.0
2021-02-19 10:00:00,135.77,135.77,135.59,135.73,30094.0,126.0832,126.0832,125.9161,126.0461,30094.0
2021-02-19 10:10:00,135.72,135.74,135.62,135.71,85488.0,126.0368,126.0554,125.9439,126.0275,85488.0
2021-02-19 10:20:00,135.7,135.91,135.65,135.82,73959.0,126.0182,126.2132,125.9718,126.1296,73959.0
2021-02-19 10:30:00,135.81,135.83,135.73,135.83,13525.0,126.1204,126.1389,126.0461,126.1389,13525.0
2021-02-19 10:40:00,135.81,135.91,135.72,135.72,46031.0,126.1204,126.2132,126.0368,126.0368,46031.0
2021-02-19 10:50:00,135.75,135.79,135.69,135.74,6795.0,126.0646,126.1018,126.0089,126.0554,6795.0
2021-02-19 11:00:00,135.75,135.91,135.75,135.91,37950.0,126.0646,126.2132,126.0646,126.2132,37950.0
2021-02-19 11:10:00,135.91,135.92,135.82,135.89,12470.0,126.2132,126.2225,126.1296,126.1947,12470.0
2021-02-19 11:20:00,135.89,135.94,135.86,135.92,7004.0,126.1947,126.2411,126.1668,126.2225,7004.0
2021-02-19 11:30:00,135.9,135.94,135.87,135.88,6020.0,126.2039,126.2411,126.1761,126.1854,6020.0
2021-02-19 11:40:00,135.89,135.93,135.84,135.85,11221.0,126.1947,126.2318,126.1482,126.1575,11221.0
2021-02-19 11:50:00,135.84,135.86,135.77,135.77,45439.0,126.1482,126.1668,126.0832,126.0832,45439.0
2021-02-19 12:00:00,135.78,135.83,135.72,135.76,10083.0,126.0925,126.1389,126.0368,126.0739,10083.0
2021-02-19 12:10:00,135.77,135.85,135.74,135.77,18085.0,126.0832,126.1575,126.0554,126.0832,18085.0
2021-02-19 12:20:00,135.73,135.74,135.51,135.64,48916.0,126.0461,126.0554,125.8418,125.9625,48916.0
2021-02-19 12:30:00,135.65,135.69,135.61,135.67,10202.0,125.9718,126.0089,125.9346,125.9903,10202.0
2021-02-19 12:40:00,135.63,135.73,135.55,135.67,11673.0,125.9532,126.0461,125.8789,125.9903,11673.0
2021-02-19 12:50:00,135.63,135.65,135.48,135.65,19932.0,125.9532,125.9718,125.8139,125.9718,19932.0
2021-02-19 13:00:00,135.63,135.68,135.51,135.51,8796.0,125.9532,125.9996,125.8418,125.8418,8796.0
2021-02-19 13:10:00,135.58,135.66,135.56,135.58,29298.0,125.9068,125.9811,125.8882,125.9068,29298.0
2021-02-19 13:20:00,135.58,135.7,135.55,135.68,12789.0,125.9068,126.0182,125.8789,125.9996,12789.0
2021-02-19 13:30:00,135.67,135.74,135.56,135.74,29292.0,125.9903,126.0554,125.8882,126.0554,29292.0
2021-02-19 13:40:00,135.74,135.84,135.74,135.83,12150.0,126.0554,126.1482,126.0554,126.1389,12150.0
2021-02-19 13:50:00,135.82,135.89,135.77,135.86,13597.0,126.1296,126.1947,126.0832,126.1668,13597.0
2021-02-19 14:00:00,135.86,135.92,135.81,135.81,15499.0,126.1668,126.2225,126.1204,126.1204,15499.0
2021-02-19 14:10:00,135.83,135.91,135.77,135.88,22460.0,126.1389,126.2132,126.0832,126.1854,22460.0
2021-02-19 14:20:00,135.79,135.79,135.43,135.43,47396.0,126.1018,126.1018,125.7675,125.7675,47396.0
2021-02-19 14:30:00,135.45,135.66,135.45,135.63,32231.0,125.786,125.9811,125.786,125.9532,32231.0
2021-02-19 14:40:00,135.61,135.73,135.57,135.68,9452.0,125.9346,126.0461,125.8975,125.9996,9452.0
2021-02-19 14:50:00,135.68,135.74,135.62,135.73,39965.0,125.9996,126.0554,125.9439,126.0461,39965.0
2021-02-19 15:00:00,135.72,135.76,135.65,135.65,12115.0,126.0368,126.0739,125.9718,125.9718,12115.0
2021-02-19 15:10:00,135.67,135.86,135.67,135.84,20882.0,125.9903,126.1668,125.9903,126.1482,20882.0
2021-02-19 15:20:00,135.81,135.84,135.71,135.82,48876.0,126.1204,126.1482,126.0275,126.1296,48876.0
2021-02-19 15:30:00,135.83,135.97,135.78,135.96,25567.0,126.1389,126.2689,126.0925,126.2597,25567.0
2021-02-19 15:40:00,135.96,135.98,135.76,135.8,64581.0,126.2597,126.2782,126.0739,126.1111,64581.0
2021-02-19 15:50:00,135.77,135.82,135.51,135.61,177873.0,126.0832,126.1296,125.8418,125.9346,177873.0
2021-02-22 09:30:00,135.13,135.52,134.99,135.45,71923.0,125.4889,125.8511,125.3589,125.786,71923.0
2021-02-22 09:40:00,135.4,135.46,135.2,135.36,75983.0,125.7396,125.7953,125.5539,125.7025,75983.0
2021-02-22 09:50:00,135.37,135.61,135.28,135.59,41415.0,125.7118,125.9346,125.6282,125.9161,41415.0
2021-02-22 10:00:00,135.63,135.77,135.55,135.75,34898.0,125.9532,126.0832,125.8789,126.0646,34898.0
2021-02-22 10:10:00,135.75,135.96,135.59,135.62,26994.0,126.0646,126.2597,125.9161,125.9439,26994.0
2021-02-22 10:20:00,135.65,135.84,135.65,135.83,60010.0,125.9718,126.1482,125.9718,126.1389,60010.0
2021-02-22 10:30:00,135.81,135.89,135.72,135.89,38800.0,126.1204,126.1947,126.0368,126.1947,38800.0
2021-02-22 10:40:00,135.88,136.06,135.88,135.99,30780.0,126.1854,126.3525,126.1854,126.2875,30780.0
2021-02-22 10:50:00,135.95,135.95,135.74,135.83,20655.0,126.2504,126.2504,126.0554,126.1389,20655.0
2021-02-22 11:00:00,135.79,135.87,135.7,135.74,28211.0,126.1018,126.1761,126.0182,126.0554,28211.0
2021-02-22 11:10:00,135.74,135.94,135.64,135.9,9344.0,126.0554,126.2411,125.9625,126.2039,9344.0
2021-02-22 11:20:00,135.91,136.01,135.91,135.96,54832.0,126.2132,126.3061,126.2132,126.2597,54832.0
2021-02-22 11:30:00,135.98,136.13,135.91,136.12,13824.0,126.2782,126.4175,126.2132,126.4082,13824.0
2021-02-22 11:40:00,136.13,136.15,136.05,136.06,17003.0,126.4175,126.4361,126.3432,126.3525,17003.0
2021-02-22 11:50:00,136.09,136.2,136.07,136.18,29307.0,126.3804,126.4825,126.3618,126.464,29307.0
2021-02-22 12:00:00,136.19,136.2,136.09,136.15,33707.0,126.4732,126.4825,126.3804,126.4361,33707.0
2021-02-22 12:10:00,136.16,136.24,136.11,136.19,24969.0,126.4454,126.5197,126.399,126.4732,24969.0
2021-02-22 12:20:00,136.16,136.35,136.16,136.32,50294.0,126.4454,126.6218,126.4454,126.594,50294.0
2021-02-22 12:30:00,136.31,136.46,136.25,136.45,12719.0,126.5847,126.724,126.529,126.7147,12719.0
2021-02-22 12:40:00,136.43,136.45,136.37,136.39,10934.0,126.6961,126.7147,126.6404,126.659,10934.0
2021-02-22 12:50:00,136.39,136.5,136.38,136.48,27244.0,126.659,126.7611,126.6497,126.7426,27244.0
2021-02-22 13:00:00,136.48,136.5,136.39,136.42,46340.0,126.7426,126.7611,126.659,126.6868,46340.0
2021-02-22 13:10:00,136.44,136.48,136.36,136.45,51986.0,126.7054,126.7426,126.6311,126.7147,51986.0
2021-02-22 13:20:00,136.46,136.53,136.42,136.51,64763.0,126.724,126.789,126.6868,126.7704,64763.0
2021-02-22 13:30:00,136.54,136.61,136.53,136.57,34318.0,126.7983,126.8633,126.789,126.8261,34318.0
2021-02-22 13:40:00,136.57,136.58,136.51,136.54,20358.0,126.8261,126.8354,126.7704,126.7983,20358.0
2021-02-22 13:50:00,136.54,136.56,136.48,136.49,10378.0,126.7983,126.8168,126.7426,126.7518,10378.0
2021-02-22 14:00:00,136.52,136.54,136.47,136.47,30994.0,126.7797,126.7983,126.7333,126.7333,30994.0
2021-02-22 14:10:00,136.45,136.48,136.37,136.44,11049.0,126.7147,126.7426,126.6404,126.7054,11049.0
2021-02-22 14:20:00,136.44,136.52,136.4,136.51,42424.0,126.7054,126.7797,126.6683,126.7704,42424.0
2021-02-22 14:30:00,136.51,136.57,136.48,136.51,10820.0,126.7704,126.8261,126.7426,126.7704,10820.0
2021-02-22 14:40:00,136.51,136.54,136.35,136.35,40595.0,126.7704,126.7983,126.6218,126.6218,40595.0
2021-02-22 14:50:00,136.36,136.42,136.34,136.37,26952.0,126.6311,126.6868,126.6125,126.6404,26952.0
2021-02-22 15:00:00,136.38,136.4,136.23,136.24,26340.0,126.6497,126.6683,126.5104,126.5197,26340.0
2021-02-22 15:10:00,136.25,136.25,136.07,136.09,34032.0,126.529,126.529,126.3618,126.3804,34032.0
2021-02-22 15:20:00,136.09,136.14,135.89,135.92,30016.0,126.3804,126.4268,126.1947,126.2225,30016.0
2021-02-22 15:30:00,135.88,136.02,135.86,135.91,34296.0,126.1854,126.3154,126.1668,126.2132,34296.0
2021-02-22 15:40:00,135.91,136.01,135.81,135.97,163926.0,126.2132,126.3061,126.1204,126.2689,163926.0
2021-02-22 15:50:00,135.95,135.95,135.76,135.83,453600.0,126.2504,126.2504,126.0739,126.1389,453600.0
2021-02-23 09:30:00,135.69,135.78,134.84,134.98,254628.0,126.0089,126.0925,125.2196,125.3496,254628.0
2021-02-23 09:40:00,134.89,134.96,134.01,134.01,137923.0,125.266,125.331,124.4488,124.4488,137923.0
2021-02-23 09:50:00,134.01,134.71,133.85,134.52,130190.0,124.4488,125.0988,124.3002,124.9224,130190.0
2021-02-23 10:00:00,134.54,134.91,134.38,134.91,107172.0,124.941,125.2846,124.7924,125.2846,107172.0
2021-02-23 10:10:00,134.92,135.08,134.66,134.8,75205.0,125.2939,125.4424,125.0524,125.1824,75205.0
2021-02-23 10:20:00,134.81,135.06,134.74,134.98,97698.0,125.1917,125.4239,125.1267,125.3496,97698.0
2021-02-23 10:30:00,135.05,135.13,134.79,135.12,37621.0,125.4146,125.4889,125.1731,125.4796,37621.0
2021-02-23 10:40:00,135.14,135.53,135.0,135.42,72442.0,125.4982,125.8603,125.3682,125.7582,72442.0
2021-02-23 10:50:00,135.43,135.5,135.26,135.32,21329.0,125.7675,125.8325,125.6096,125.6653,21329.0
2021-02-23 11:00:00,135.37,135.62,135.32,135.52,64704.0,125.7118,125.9439,125.6653,125.8511,64704.0
2021-02-23 11:10:00,135.51,135.53,135.1,135.14,34604.0,125.8418,125.8603,125.461,125.4982,34604.0
2021-02-23 11:20:00,135.15,135.16,134.96,135.08,49258.0,125.5074,125.5167,125.331,125.4424,49258.0
2021-02-23 11:30:00,135.1,135.39,135.01,135.22,20772.0,125.461,125.7303,125.3774,125.5725,20772.0
2021-02-23 11:40:00,135.23,135.24,134.91,134.94,17273.0,125.5817,125.591,125.2846,125.3124,17273.0
2021-02-23 11:50:00,134.94,135.13,134.89,135.01,26334.0,125.3124,125.4889,125.266,125.3774,26334.0
2021-02-23 12:00:00,135.02,135.03,134.81,134.85,59662.0,125.3867,125.396,125.1917,125.2289,59662.0
2021-02-23 12:10:00,134.84,135.09,134.75,135.07,65316.0,125.2196,125.4517,125.136,125.4332,65316.0
2021-02-23 12:20:00,135.03,135.18,134.88,135.18,25618.0,125.396,125.5353,125.2567,125.5353,25618.0
2021-02-23 12:30:00,135.11,135.26,134.9,134.98,24373.0,125.4703,125.6096,125.2753,125.3496,24373.0
2021-02-23 12:40:00,134.96,135.08,134.94,135.02,44676.0,125.331,125.4424,125.3124,125.3867,44676.0
2021-02-23 12:50:00,135.01,135.14,134.78,134.78,39309.0,125.3774,125.4982,125.1638,125.1638,39309.0
2021-02-23 13:00:00,134.78,135.08,134.75,135.0,38622.0,125.1638,125.4424,125.136,125.3682,38622.0
2021-02-23 13:10:00,135.01,135.34,135.01,135.26,59365.0,125.3774,125.6839,125.3774,125.6096,59365.0
2021-02-23 13:20:00,135.27,135.45,135.21,135.44,39707.0,125.6189,125.786,125.5632,125.7768,39707.0
2021-02-23 13:30:00,135.4,135.43,135.31,135.42,21921.0,125.7396,125.7675,125.656,125.7582,21921.0
2021-02-23 13:40:00,135.41,135.42,135.24,135.31,18278.0,125.7489,125.7582,125.591,125.656,18278.0
2021-02-23 13:50:00,135.27,135.54,135.27,135.45,42476.0,125.6189,125.8696,125.6189,125.786,42476.0
2021-02-23 14:00:00,135.43,135.62,135.41,135.56,42734.0,125.7675,125.9439,125.7489,125.8882,42734.0
2021-02-23 14:10:00,135.55,135.76,135.54,135.76,45994.0,125.8789,126.0739,125.8696,126.0739,45994.0
2021-02-23 14:20:00,135.73,135.8,135.7,135.79,12543.0,126.0461,126.1111,126.0182,126.1018,12543.0
2021-02-23 14:30:00,135.76,135.83,135.39,135.57,35309.0,126.0739,126.1389,125.7303,125.8975,35309.0
2021-02-23 14:40:00,135.6,135.82,135.6,135.8,11152.0,125.9253,126.1296,125.9253,126.1111,11152.0
2021-02-23 14:50:00,135.78,136.03,135.77,135.98,37101.0,126.0925,126.3247,126.0832,126.2782,37101.0
2021-02-23 15:00:00,135.98,136.19,135.96,136.17,51532.0,126.2782,126.4732,126.2597,126.4547,51532.0
2021-02-23 15:10:00,136.18,136.36,136.08,136.34,114474.0,126.464,126.6311,126.3711,126.6125,114474.0
2021-02-23 15:20:00,136.34,136.59,136.34,136.48,97073.0,126.6125,126.8447,126.6125,126.7426,97073.0
2021-02-23 15:30:00,136.53,136.65,136.45,136.56,85036.0,126.789,126.9004,126.7147,126.8168,85036.0
2021-02-23 15:40:00,136.54,136.6,136.34,136.34,57478.0,126.7983,126.854,126.6125,126.6125,57478.0
2021-02-23 15:50:00,136.37,136.42,136.18,136.21,189550.0,126.6404,126.6868,126.464,126.4918,189550.0
2021-02-24 09:30:00,136.13,136.6,135.99,136.23,81767.0,126.4175,126.854,126.2875,126.5104,81767.0
2021-02-24 09:40:00,136.24,136.72,136.21,136.63,95271.0,126.5197,126.9654,126.4918,126.8819,95271.0
2021-02-24 09:50:00,136.55,136.75,136.3,136.64,182675.0,126.8076,126.9933,126.5754,126.8911,182675.0
2021-02-24 10:00:00,136.62,136.91,136.27,136.38,188820.0,126.8726,127.1419,126.5475,126.6497,188820.0
2021-02-24 10:10:00,136.37,136.74,136.29,136.73,85714.0,126.6404,126.984,126.5661,126.9747,85714.0
2021-02-24 10:20:00,136.71,136.98,136.62,136.86,55711.0,126.9561,127.2069,126.8726,127.0954,55711.0
2021-02-24 10:30:00,136.87,137.04,136.8,136.99,40463.0,127.1047,127.2626,127.0397,127.2162,40463.0
2021-02-24 10:40:00,136.97,137.13,136.91,137.07,23892.0,127.1976,127.3462,127.1419,127.2905,23892.0
2021-02-24 10:50:00,137.02,137.27,136.94,137.17,27568.0,127.244,127.4762,127.1697,127.3833,27568.0
2021-02-24 11:00:00,137.2,137.4,137.17,137.36,47472.0,127.4112,127.5969,127.3833,127.5598,47472.0
2021-02-24 11:10:00,137.39,137.52,137.34,137.49,49005.0,127.5876,127.7084,127.5412,127.6805,49005.0
2021-02-24 11:20:00,137.49,137.75,137.46,137.57,51729.0,127.6805,127.9219,127.6526,127.7548,51729.0
2021-02-24 11:30:00,137.57,137.8,137.56,137.8,29449.0,127.7548,127.9684,127.7455,127.9684,29449.0
2021-02-24 11:40:00,137.75,137.78,137.62,137.72,72281.0,127.9219,127.9498,127.8012,127.8941,72281.0
2021-02-24 11:50:00,137.72,137.85,137.65,137.84,187381.0,127.8941,128.0148,127.8291,128.0055,187381.0
2021-02-24 12:00:00,137.86,137.98,137.85,137.91,67891.0,128.0241,128.1355,128.0148,128.0705,67891.0
2021-02-24 12:10:00,137.9,137.97,137.87,137.92,35613.0,128.0612,128.1263,128.0334,128.0798,35613.0
2021-02-24 12:20:00,137.91,138.14,137.9,138.12,41857.0,128.0705,128.2841,128.0612,128.2655,41857.0
2021-02-24 12:30:00,138.13,138.2,138.11,138.17,118833.0,128.2748,128.3398,128.2563,128.312,118833.0
2021-02-24 12:40:00,138.17,138.17,138.02,138.06,55584.0,128.312,128.312,128.1727,128.2098,55584.0
2021-02-24 12:50:00,138.05,138.1,137.96,137.96,15663.0,128.2005,128.247,128.117,128.117,15663.0
2021-02-24 13:00:00,137.95,138.06,137.91,138.05,28332.0,128.1077,128.2098,128.0705,128.2005,28332.0
2021-02-24 13:10:00,138.05,138.19,138.04,138.19,17252.0,128.2005,128.3306,128.1913,128.3306,17252.0
2021-02-24 13:20:00,138.2,138.35,138.13,138.33,20280.0,128.3398,128.4791,128.2748,128.4606,20280.0
2021-02-24 13:30:00,138.34,138.54,138.32,138.47,29259.0,128.4699,128.6556,128.4513,128.5906,29259.0
2021-02-24 13:40:00,138.46,138.53,138.4,138.44,49044.0,128.5813,128.6463,128.5256,128.5627,49044.0
2021-02-24 13:50:00,138.45,138.47,138.35,138.45,90633.0,128.572,128.5906,128.4791,128.572,90633.0
2021-02-24 14:00:00,138.5,138.52,138.29,138.35,22231.0,128.6184,128.637,128.4234,128.4791,22231.0
2021-02-24 14:10:00,138.37,138.41,138.24,138.31,26374.0,128.4977,128.5349,128.377,128.442,26374.0
2021-02-24 14:20:00,138.34,138.36,138.24,138.34,43716.0,128.4699,128.4884,128.377,128.4699,43716.0
2021-02-24 14:30:00,138.36,138.43,138.26,138.31,40280.0,128.4884,128.5534,128.3956,128.442,40280.0
2021-02-24 14:40:00,138.32,138.33,138.08,138.08,33402.0,128.4513,128.4606,128.2284,128.2284,33402.0
2021-02-24 14:50:00,138.09,138.22,138.08,138.17,43656.0,128.2377,128.3584,128.2284,128.312,43656.0
2021-02-24 15:00:00,138.18,138.26,138.16,138.25,42984.0,128.3213,128.3956,128.3027,128.3863,42984.0
2021-02-24 15:10:00,138.23,138.28,138.18,138.19,75601.0,128.3677,128.4141,128.3213,128.3306,75601.0
2021-02-24 15:20:00,138.19,138.38,138.18,138.37,51838.0,128.3306,128.507,128.3213,128.4977,51838.0
2021-02-24 15:30:00,138.36,138.45,138.34,138.41,61837.0,128.4884,128.572,128.4699,128.5349,61837.0
2021-02-24 15:40:00,138.41,138.44,138.25,138.4,91522.0,128.5349,128.5627,128.3863,128.5256,91522.0
2021-02-24 15:50:00,138.45,138.48,138.3,138.31,149358.0,128.572,128.5999,128.4327,128.442,149358.0
2021-02-25 09:30:00,138.29,138.43,138.27,138.43,77114.0,128.4234,128.5534,128.4048,128.5534,77114.0
2021-02-25 09:40:00,138.39,138.42,138.12,138.15,76105.0,128.5163,128.5441,128.2655,128.2934,76105.0
2021-02-25 09:50:00,138.15,138.38,138.14,138.28,54253.0,128.2934,128.507,128.2841,128.4141,54253.0
2021-02-25 10:00:00,138.22,138.24,137.69,137.77,57697.0,128.3584,128.377,127.8662,127.9405,57697.0
2021-02-25 10:10:00,137.84,137.96,137.72,137.93,31286.0,128.0055,128.117,127.8941,128.0891,31286.0
2021-02-25 10:20:00,137.95,138.14,137.64,137.69,29674.0,128.1077,128.2841,127.8198,127.8662,29674.0
2021-02-25 10:30:00,137.76,137.77,137.15,137.26,20331.0,127.9312,127.9405,127.3648,127.4669,20331.0
2021-02-25 10:40:00,137.25,137.49,137.16,137.21,56998.0,127.4576,127.6805,127.374,127.4205,56998.0
2021-02-25 10:50:00,137.12,137.34,136.97,137.31,40280.0,127.3369,127.5412,127.1976,127.5133,40280.0
2021-02-25 11:00:00,137.31,137.47,137.26,137.46,141855.0,127.5133,127.6619,127.4669,127.6526,141855.0
2021-02-25 11:10:00,137.46,137.49,137.28,137.45,20791.0,127.6526,127.6805,127.4855,127.6434,20791.0
2021-02-25 11:20:00,137.47,137.51,137.24,137.3,30663.0,127.6619,127.6991,127.4483,127.5041,30663.0
2021-02-25 11:30:00,137.29,137.29,137.0,137.1,24108.0,127.4948,127.4948,127.2255,127.3183,24108.0
2021-02-25 11:40:00,137.12,137.12,136.59,136.64,107213.0,127.3369,127.3369,126.8447,126.8911,107213.0
2021-02-25 11:50:00,136.52,136.77,136.45,136.6,27245.0,126.7797,127.0119,126.7147,126.854,27245.0
2021-02-25 12:00:00,136.58,136.62,136.35,136.51,28047.0,126.8354,126.8726,126.6218,126.7704,28047.0
2021-02-25 12:10:00,136.46,136.69,136.25,136.56,16900.0,126.724,126.9376,126.529,126.8168,16900.0
2021-02-25 12:20:00,136.49,136.59,136.19,136.25,21753.0,126.7518,126.8447,126.4732,126.529,21753.0
2021-02-25 12:30:00,136.24,136.24,135.8,136.13,78745.0,126.5197,126.5197,126.1111,126.4175,78745.0
2021-02-25 12:40:00,136.1,136.13,135.85,136.02,43673.0,126.3897,126.4175,126.1575,126.3154,43673.0
2021-02-25 12:50:00,135.92,135.97,135.14,135.25,133972.0,126.2225,126.2689,125.4982,125.6003,133972.0
2021-02-25 13:00:00,135.2,135.38,134.86,135.3,74535.0,125.5539,125.721,125.2381,125.6467,74535.0
2021-02-25 13:10:00,135.28,135.69,135.17,135.69,52824.0,125.6282,126.0089,125.526,126.0089,52824.0
2021-02-25 13:20:00,135.68,135.94,135.63,135.86,63047.0,125.9996,126.2411,125.9532,126.1668,63047.0
2021-02-25 13:30:00,135.85,135.9,135.5,135.88,26026.0,126.1575,126.2039,125.8325,126.1854,26026.0
2021-02-25 13:40:00,135.89,136.05,135.74,135.95,46108.0,126.1947,126.3432,126.0554,126.2504,46108.0
2021-02-25 13:50:00,135.95,135.95,135.5,135.77,23751.0,126.2504,126.2504,125.8325,126.0832,23751.0
2021-02-25 14:00:00,135.77,136.2,135.63,136.17,31528.0,126.0832,126.4825,125.9532,126.4547,31528.0
2021-02-25 14:10:00,136.17,136.45,136.14,136.45,22076.0,126.4547,126.7147,126.4268,126.7147,22076.0
2021-02-25 14:20:00,136.46,136.64,136.44,136.59,54141.0,126.724,126.8911,126.7054,126.8447,54141.0
2021-02-25 14:30:00,136.52,136.53,136.11,136.11,15117.0,126.7797,126.789,126.399,126.399,15117.0
2021-02-25 14:40:00,136.2,136.24,135.94,135.98,33658.0,126.4825,126.5197,126.2411,126.2782,33658.0
2021-02-25 14:50:00,136.04,136.08,135.82,135.91,10911.0,126.334,126.3711,126.1296,126.2132,10911.0
2021-02-25 15:00:00,135.81,136.01,135.3,135.34,15377.0,126.1204,126.3061,125.6467,125.6839,15377.0
2021-02-25 15:10:00,135.34,135.61,135.18,135.27,32293.0,125.6839,125.9346,125.5353,125.6189,32293.0
2021-02-25 15:20:00,135.35,135.41,135.08,135.13,108980.0,125.6932,125.7489,125.4424,125.4889,108980.0
2021-02-25 15:30:00,135.11,135.32,134.57,134.78,111001.0,125.4703,125.6653,124.9688,125.1638,111001.0
2021-02-25 15:40:00,134.84,135.53,134.63,135.34,142719.0,125.2196,125.8603,125.0245,125.6839,142719.0
2021-02-25 15:50:00,135.36,135.43,135.05,135.12,207892.0,125.7025,125.7675,125.4146,125.4796,207892.0
2021-02-26 09:30:00,135.48,135.55,134.97,135.08,130082.0,125.8139,125.8789,125.3403,125.4424,130082.0
2021-02-26 09:40:00,135.07,135.75,135.07,135.31,161183.0,125.4332,126.0646,125.4332,125.656,161183.0
2021-02-26 09:50:00,135.31,135.35,134.68,134.74,97611.0,125.656,125.6932,125.071,125.1267,97611.0
2021-02-26 10:00:00,134.65,134.71,134.11,134.15,275856.0,125.0431,125.0988,124.5417,124.5788,275856.0
2021-02-26 10:10:00,134.16,134.38,133.99,134.14,381701.0,124.5881,124.7924,124.4302,124.5695,381701.0
2021-02-26 10:20:00,134.16,134.18,133.13,133.18,216136.0,124.5881,124.6067,123.6316,123.678,216136.0
2021-02-26 10:30:00,133.22,134.4,133.22,134.4,132467.0,123.7151,124.811,123.7151,124.811,132467.0
2021-02-26 10:40:00,134.29,134.67,134.14,134.61,73323.0,124.7088,125.0617,124.5695,125.006,73323.0
2021-02-26 10:50:00,134.58,134.69,134.27,134.41,62606.0,124.9781,125.0803,124.6902,124.8202,62606.0
2021-02-26 11:00:00,134.5,135.05,134.32,134.89,38978.0,124.9038,125.4146,124.7367,125.266,38978.0
2021-02-26 11:10:00,134.92,134.97,134.59,134.63,78288.0,125.2939,125.3403,124.9874,125.0245,78288.0
2021-02-26 11:20:00,134.65,134.69,134.42,134.48,18142.0,125.0431,125.0803,124.8295,124.8853,18142.0
2021-02-26 11:30:00,134.48,135.24,134.47,135.24,88746.0,124.8853,125.591,124.876,125.591,88746.0
2021-02-26 11:40:00,135.22,135.29,134.85,134.92,86667.0,125.5725,125.6375,125.2289,125.2939,86667.0
2021-02-26 11:50:00,134.96,134.96,134.67,134.94,45487.0,125.331,125.331,125.0617,125.3124,45487.0
2021-02-26 12:00:00,134.96,135.4,134.91,135.38,70595.0,125.331,125.7396,125.2846,125.721,70595.0
2021-02-26 12:10:00,135.43,135.72,135.39,135.67,105260.0,125.7675,126.0368,125.7303,125.9903,105260.0
2021-02-26 12:20:00,135.69,135.71,135.42,135.48,16799.0,126.0089,126.0275,125.7582,125.8139,16799.0
2021-02-26 12:30:00,135.48,135.66,135.47,135.47,40932.0,125.8139,125.9811,125.8046,125.8046,40932.0
2021-02-26 12:40:00,135.45,135.54,135.33,135.42,40902.0,125.786,125.8696,125.6746,125.7582,40902.0
2021-02-26 12:50:00,135.35,135.61,135.07,135.11,85459.0,125.6932,125.9346,125.4332,125.4703,85459.0
2021-02-26 13:00:00,135.09,135.14,134.81,135.14,17004.0,125.4517,125.4982,125.1917,125.4982,17004.0
2021-02-26 13:10:00,135.16,135.31,135.09,135.29,18241.0,125.5167,125.656,125.4517,125.6375,18241.0
2021-02-26 13:20:00,135.29,135.46,135.29,135.46,10512.0,125.6375,125.7953,125.6375,125.7953,10512.0
2021-02-26 13:30:00,135.34,135.34,134.9,134.93,35361.0,125.6839,125.6839,125.2753,125.3031,35361.0
2021-02-26 13:40:00,134.93,135.23,134.57,134.74,35181.0,125.3031,125.5817,124.9688,125.1267,35181.0
2021-02-26 13:50:00,134.74,134.9,134.57,134.77,37220.0,125.1267,125.2753,124.9688,125.1546,37220.0
2021-02-26 14:00:00,134.69,134.91,134.49,134.62,25978.0,125.0803,125.2846,124.8945,125.0153,25978.0
2021-02-26 14:10:00,134.61,134.69,134.23,134.28,42906.0,125.006,125.0803,124.6531,124.6995,42906.0
2021-02-26 14:20:00,134.25,134.49,134.19,134.42,23072.0,124.6717,124.8945,124.6159,124.8295,23072.0
2021-02-26 14:30:00,134.41,134.67,134.36,134.59,56615.0,124.8202,125.0617,124.7738,124.9874,56615.0
2021-02-26 14:40:00,134.5,134.82,134.37,134.81,33869.0,124.9038,125.201,124.7831,125.1917,33869.0
2021-02-26 14:50:00,134.81,134.88,134.69,134.79,147365.0,125.1917,125.2567,125.0803,125.1731,147365.0
2021-02-26 15:00:00,134.83,135.27,134.83,135.26,54315.0,125.2103,125.6189,125.2103,125.6096,54315.0
2021-02-26 15:10:00,135.24,135.27,135.04,135.14,34376.0,125.591,125.6189,125.4053,125.4982,34376.0
2021-02-26 15:20:00,135.16,135.22,134.68,134.7,52526.0,125.5167,125.5725,125.071,125.0896,52526.0
2021-02-26 15:30:00,134.73,134.79,134.62,134.71,39978.0,125.1174,125.1731,125.0153,125.0988,39978.0
2021-02-26 15:40:00,134.69,135.43,134.62,135.4,71030.0,125.0803,125.7675,125.0153,125.7396,71030.0
2021-02-26 15:50:00,135.35,135.35,134.16,134.16,427334.0,125.6932,125.6932,124.5881,124.5881,427334.0
2021-03-01 09:30:00,135.96,136.64,135.96,136.43,101930.0,126.2597,126.8911,126.2597,126.6961,101930.0
2021-03-01 09:40:00,136.46,136.77,136.43,136.64,94228.0,126.724,127.0119,126.6961,126.8911,94228.0
2021-03-01 09:50:00,136.57,136.71,136.48,136.68,19486.0,126.8261,126.9561,126.7426,126.9283,19486.0
2021-03-01 10:00:00,136.7,136.98,136.48,136.86,24779.0,126.9469,127.2069,126.7426,127.0954,24779.0
2021-03-01 10:10:00,136.83,137.28,136.79,137.22,19174.0,127.0676,127.4855,127.0304,127.4298,19174.0
2021-03-01 10:20:00,137.22,137.29,137.04,137.11,62372.0,127.4298,127.4948,127.2626,127.3276,62372.0
2021-03-01 10:30:00,137.12,137.39,137.09,137.39,34758.0,127.3369,127.5876,127.309,127.5876,34758.0
2021-03-01 10:40:00,137.39,137.44,137.27,137.42,27386.0,127.5876,127.6341,127.4762,127.6155,27386.0
2021-03-01 10:50:00,137.41,137.44,137.34,137.43,38958.0,127.6062,127.6341,127.5412,127.6248,38958.0
2021-03-01 11:00:00,137.4,137.41,137.16,137.32,20850.0,127.5969,127.6062,127.374,127.5226,20850.0
2021-03-01 11:10:00,137.32,137.6,137.31,137.6,30578.0,127.5226,127.7826,127.5133,127.7826,30578.0
2021-03-01 11:20:00,137.59,137.59,137.35,137.36,30453.0,127.7734,127.7734,127.5505,127.5598,30453.0
2021-03-01 11:30:00,137.43,137.52,137.35,137.44,49377.0,127.6248,127.7084,127.5505,127.6341,49377.0
2021-03-01 11:40:00,137.42,137.53,137.38,137.44,18676.0,127.6155,127.7176,127.5783,127.6341,18676.0
2021-03-01 11:50:00,137.43,137.49,137.38,137.46,31334.0,127.6248,127.6805,127.5783,127.6526,31334.0
2021-03-01 12:00:00,137.45,137.61,137.45,137.56,14679.0,127.6434,127.7919,127.6434,127.7455,14679.0
2021-03-01 12:10:00,137.57,137.64,137.44,137.49,4625.0,127.7548,127.8198,127.6341,127.6805,4625.0
2021-03-01 12:20:00,137.49,137.54,137.44,137.5,8875.0,127.6805,127.7269,127.6341,127.6898,8875.0
2021-03-01 12:30:00,137.53,137.59,137.52,137.53,7320.0,127.7176,127.7734,127.7084,127.7176,7320.0
2021-03-01 12:40:00,137.5,137.6,137.41,137.6,12140.0,127.6898,127.7826,127.6062,127.7826,12140.0
2021-03-01 12:50:00,137.63,137.63,137.34,137.34,7695.0,127.8105,127.8105,127.5412,127.5412,7695.0
2021-03-01 13:00:00,137.36,137.41,137.24,137.31,13778.0,127.5598,127.6062,127.4483,127.5133,13778.0
2021-03-01 13:10:00,137.28,137.31,137.11,137.12,8582.0,127.4855,127.5133,127.3276,127.3369,8582.0
2021-03-01 13:20:00,137.12,137.36,137.12,137.36,25727.0,127.3369,127.5598,127.3369,127.5598,25727.0
2021-03-01 13:30:00,137.38,137.55,137.38,137.55,41345.0,127.5783,127.7362,127.5783,127.7362,41345.0
2021-03-01 13:40:00,137.56,137.61,137.45,137.54,26303.0,127.7455,127.7919,127.6434,127.7269,26303.0
2021-03-01 13:50:00,137.53,137.59,137.52,137.56,50035.0,127.7176,127.7734,127.7084,127.7455,50035.0
2021-03-01 14:00:00,137.57,137.9,137.55,137.79,123710.0,127.7548,128.0612,127.7362,127.9591,123710.0
2021-03-01 14:10:00,137.81,137.86,137.71,137.72,15567.0,127.9777,128.0241,127.8848,127.8941,15567.0
2021-03-01 14:20:00,137.74,137.81,137.71,137.78,30859.0,127.9127,127.9777,127.8848,127.9498,30859.0
2021-03-01 14:30:00,137.82,137.88,137.76,137.84,23516.0,127.987,128.0427,127.9312,128.0055,23516.0
2021-03-01 14:40:00,137.86,137.95,137.84,137.84,13043.0,128.0241,128.1077,128.0055,128.0055,13043.0
2021-03-01 14:50:00,137.88,137.95,137.8,137.8,20854.0,128.0427,128.1077,127.9684,127.9684,20854.0
2021-03-01 15:00:00,137.79,137.83,137.7,137.75,29780.0,127.9591,127.9962,127.8755,127.9219,29780.0
2021-03-01 15:10:00,137.75,137.77,137.49,137.6,37293.0,127.9219,127.9405,127.6805,127.7826,37293.0
2021-03-01 15:20:00,137.62,137.65,137.51,137.57,20865.0,127.8012,127.8291,127.6991,127.7548,20865.0
2021-03-01 15:30:00,137.58,137.64,137.27,137.32,55187.0,127.7641,127.8198,127.4762,127.5226,55187.0
2021-03-01 15:40:00,137.31,137.43,137.19,137.19,74576.0,127.5133,127.6248,127.4019,127.4019,74576.0
2021-03-01 15:50:00,137.16,137.29,137.05,137.22,143898.0,127.374,127.4948,127.2719,127.4298,143898.0
2021-03-02 09:30:00,137.28,137.32,137.01,137.14,121592.0,127.4855,127.5226,127.2347,127.3555,121592.0
2021-03-02 09:40:00,137.14,137.2,136.89,136.89,81414.0,127.3555,127.4112,127.1233,127.1233,81414.0
2021-03-02 09:50:00,136.84,137.43,136.8,137.31,74688.0,127.0769,127.6248,127.0397,127.5133,74688.0
2021-03-02 10:00:00,137.24,137.32,137.12,137.26,30785.0,127.4483,127.5226,127.3369,127.4669,30785.0
2021-03-02 10:10:00,137.3,137.3,136.97,137.17,24070.0,127.5041,127.5041,127.1976,127.3833,24070.0
2021-03-02 10:20:00,137.17,137.26,136.68,136.68,27533.0,127.3833,127.4669,126.9283,126.9283,27533.0
2021-03-02 10:30:00,136.66,136.93,136.57,136.57,29008.0,126.9097,127.1605,126.8261,126.8261,29008.0
2021-03-02 10:40:00,136.6,136.89,136.5,136.89,25167.0,126.854,127.1233,126.7611,127.1233,25167.0
2021-03-02 10:50:00,136.89,136.96,136.85,136.91,20314.0,127.1233,127.1883,127.0862,127.1419,20314.0
2021-03-02 11:00:00,136.84,136.9,136.5,136.83,14335.0,127.0769,127.1326,126.7611,127.0676,14335.0
2021-03-02 11:10:00,136.83,136.84,136.56,136.73,34420.0,127.0676,127.0769,126.8168,126.9747,34420.0
2021-03-02 11:20:00,136.7,136.87,136.5,136.87,25211.0,126.9469,127.1047,126.7611,127.1047,25211.0
2021-03-02 11:30:00,136.85,136.86,136.43,136.47,33212.0,127.0862,127.0954,126.6961,126.7333,33212.0
2021-03-02 11:40:00,136.44,136.65,136.31,136.61,16593.0,126.7054,126.9004,126.5847,126.8633,16593.0
2021-03-02 11:50:00,136.59,136.69,136.53,136.6,12786.0,126.8447,126.9376,126.789,126.854,12786.0
2021-03-02 12:00:00,136.57,136.84,136.49,136.74,28294.0,126.8261,127.0769,126.7518,126.984,28294.0
2021-03-02 12:10:00,136.76,136.99,136.7,136.95,12548.0,127.0026,127.2162,126.9469,127.179,12548.0
2021-03-02 12:20:00,136.98,137.0,136.88,136.93,24412.0,127.2069,127.2255,127.114,127.1605,24412.0
2021-03-02 12:30:00,136.91,137.1,136.89,137.1,9126.0,127.1419,127.3183,127.1233,127.3183,9126.0
2021-03-02 12:40:00,137.09,137.19,137.06,137.08,12699.0,127.309,127.4019,127.2812,127.2997,12699.0
2021-03-02 12:50:00,137.06,137.15,137.03,137.09,27897.0,127.2812,127.3648,127.2533,127.309,27897.0
2021-03-02 13:00:00,137.09,137.31,137.09,137.28,41708.0,127.309,127.5133,127.309,127.4855,41708.0
2021-03-02 13:10:00,137.29,137.38,137.25,137.25,36995.0,127.4948,127.5783,127.4576,127.4576,36995.0
2021-03-02 13:20:00,137.23,137.25,137.14,137.25,18653.0,127.439,127.4576,127.3555,127.4576,18653.0
2021-03-02 13:30:00,137.24,137.49,137.22,137.46,21416.0,127.4483,127.6805,127.4298,127.6526,21416.0
2021-03-02 13:40:00,137.47,137.47,137.32,137.47,81108.0,127.6619,127.6619,127.5226,127.6619,81108.0
2021-03-02 13:50:00,137.43,137.45,137.32,137.33,19438.0,127.6248,127.6434,127.5226,127.5319,19438.0
2021-03-02 14:00:00,137.34,137.43,137.16,137.18,35954.0,127.5412,127.6248,127.374,127.3926,35954.0
2021-03-02 14:10:00,137.18,137.19,136.97,137.03,23701.0,127.3926,127.4019,127.1976,127.2533,23701.0
2021-03-02 14:20:00,137.05,137.21,137.03,137.04,17264.0,127.2719,127.4205,127.2533,127.2626,17264.0
2021-03-02 14:30:00,137.05,137.22,136.99,137.22,22393.0,127.2719,127.4298,127.2162,127.4298,22393.0
2021-03-02 14:40:00,137.27,137.31,137.16,137.31,40232.0,127.4762,127.5133,127.374,127.5133,40232.0
2021-03-02 14:50:00,137.32,137.45,137.25,137.34,50498.0,127.5226,127.6434,127.4576,127.5412,50498.0
2021-03-02 15:00:00,137.34,137.44,137.31,137.42,100031.0,127.5412,127.6341,127.5133,127.6155,100031.0
2021-03-02 15:10:00,137.44,137.44,137.07,137.07,14447.0,127.6341,127.6341,127.2905,127.2905,14447.0
2021-03-02 15:20:00,137.09,137.12,136.94,136.94,25598.0,127.309,127.3369,127.1697,127.1697,25598.0
2021-03-02 15:30:00,136.93,137.09,136.86,136.94,56662.0,127.1605,127.309,127.0954,127.1697,56662.0
2021-03-02 15:40:00,136.96,137.14,136.9,136.91,35071.0,127.1883,127.3555,127.1326,127.1419,35071.0
2021-03-02 15:50:00,136.95,137.06,136.52,136.54,5387488.0,127.179,127.2812,126.7797,126.7983,5387488.0
2021-03-03 09:30:00,136.61,136.9,136.41,136.5,243221.0,126.8633,127.1326,126.6776,126.7611,243221.0
2021-03-03 09:40:00,136.5,136.75,136.32,136.73,139095.0,126.7611,126.9933,126.594,126.9747,139095.0
2021-03-03 09:50:00,136.81,136.95,136.32,136.35,73440.0,127.049,127.179,126.594,126.6218,73440.0
2021-03-03 10:00:00,136.33,136.62,136.22,136.51,17264.0,126.6033,126.8726,126.5011,126.7704,17264.0
2021-03-03 10:10:00,136.46,136.57,135.97,136.06,79354.0,126.724,126.8261,126.2689,126.3525,79354.0
2021-03-03 10:20:00,136.06,136.56,136.06,136.34,36427.0,126.3525,126.8168,126.3525,126.6125,36427.0
2021-03-03 10:30:00,136.28,136.64,136.11,136.6,77925.0,126.5568,126.8911,126.399,126.854,77925.0
2021-03-03 10:40:00,136.47,136.69,136.31,136.49,82743.0,126.7333,126.9376,126.5847,126.7518,82743.0
2021-03-03 10:50:00,136.52,136.8,136.39,136.68,62765.0,126.7797,127.0397,126.659,126.9283,62765.0
2021-03-03 11:00:00,136.64,136.85,136.61,136.74,52252.0,126.8911,127.0862,126.8633,126.984,52252.0
2021-03-03 11:10:00,136.72,137.03,136.61,137.02,20569.0,126.9654,127.2533,126.8633,127.244,20569.0
2021-03-03 11:20:00,136.98,137.19,136.98,137.17,113926.0,127.2069,127.4019,127.2069,127.3833,113926.0
2021-03-03 11:30:00,137.18,137.18,137.0,137.04,28414.0,127.3926,127.3926,127.2255,127.2626,28414.0
2021-03-03 11:40:00,137.02,137.08,136.92,137.03,26931.0,127.244,127.2997,127.1512,127.2533,26931.0
2021-03-03 11:50:00,137.02,137.21,136.98,137.02,38063.0,127.244,127.4205,127.2069,127.244,38063.0
2021-03-03 12:00:00,136.99,137.07,136.98,137.02,20474.0,127.2162,127.2905,127.2069,127.244,20474.0
2021-03-03 12:10:00,136.99,137.1,136.94,136.97,30827.0,127.2162,127.3183,127.1697,127.1976,30827.0
2021-03-03 12:20:00,136.97,137.0,136.91,137.0,122857.0,127.1976,127.2255,127.1419,127.2255,122857.0
2021-03-03 12:30:00,137.0,137.06,136.92,137.0,102852.0,127.2255,127.2812,127.1512,127.2255,102852.0
2021-03-03 12:40:00,137.0,137.29,136.98,137.29,73591.0,127.2255,127.4948,127.2069,127.4948,73591.0
2021-03-03 12:50:00,137.29,137.33,137.02,137.05,42041.0,127.4948,127.5319,127.244,127.2719,42041.0
2021-03-03 13:00:00,137.08,137.17,137.05,137.05,21054.0,127.2997,127.3833,127.2719,127.2719,21054.0
2021-03-03 13:10:00,137.05,137.46,137.02,137.46,54336.0,127.2719,127.6526,127.244,127.6526,54336.0
2021-03-03 13:20:00,137.46,137.48,137.35,137.39,88757.0,127.6526,127.6712,127.5505,127.5876,88757.0
2021-03-03 13:30:00,137.35,137.39,137.11,137.34,28153.0,127.5505,127.5876,127.3276,127.5412,28153.0
2021-03-03 13:40:00,137.34,137.34,136.97,136.97,27186.0,127.5412,127.5412,127.1976,127.1976,27186.0
2021-03-03 13:50:00,136.99,137.02,136.82,136.92,22664.0,127.2162,127.244,127.0583,127.1512,22664.0
2021-03-03 14:00:00,136.95,136.98,136.5,136.57,54586.0,127.179,127.2069,126.7611,126.8261,54586.0
2021-03-03 14:10:00,136.61,136.84,136.54,136.68,97203.0,126.8633,127.0769,126.7983,126.9283,97203.0
2021-03-03 14:20:00,136.68,136.74,136.53,136.6,45727.0,126.9283,126.984,126.789,126.854,45727.0
2021-03-03 14:30:00,136.59,136.71,136.25,136.64,206987.0,126.8447,126.9561,126.529,126.8911,206987.0
2021-03-03 14:40:00,136.63,136.79,136.45,136.64,129792.0,126.8819,127.0304,126.7147,126.8911,129792.0
2021-03-03 14:50:00,136.71,136.96,136.64,136.91,45187.0,126.9561,127.1883,126.8911,127.1419,45187.0
2021-03-03 15:00:00,136.89,136.91,136.71,136.78,69570.0,127.1233,127.1419,126.9561,127.0212,69570.0
2021-03-03 15:10:00,136.82,136.96,136.6,136.62,379351.0,127.0583,127.1883,126.854,126.8726,379351.0
2021-03-03 15:20:00,136.61,136.63,136.33,136.43,33586.0,126.8633,126.8819,126.6033,126.6961,33586.0
2021-03-03 15:30:00,136.42,136.53,136.24,136.28,101574.0,126.6868,126.789,126.5197,126.5568,101574.0
2021-03-03 15:40:00,136.27,136.64,136.26,136.42,101977.0,126.5475,126.8911,126.5383,126.6868,101977.0
2021-03-03 15:50:00,136.34,136.34,135.86,135.88,375107.0,126.6125,126.6125,126.1668,126.1854,375107.0
2021-03-04 09:30:00,135.83,136.3,135.62,136.29,106847.0,126.1389,126.5754,125.9439,126.5661,106847.0
2021-03-04 09:40:00,136.3,136.3,135.48,135.48,99974.0,126.5754,126.5754,125.8139,125.8139,99974.0
2021-03-04 09:50:00,135.45,135.74,135.35,135.6,93817.0,125.786,126.0554,125.6932,125.9253,93817.0
2021-03-04 10:00:00,135.63,135.71,134.91,134.92,103549.0,125.9532,126.0275,125.2846,125.2939,103549.0
2021-03-04 10:10:00,134.86,135.02,134.61,134.61,221942.0,125.2381,125.3867,125.006,125.006,221942.0
2021-03-04 10:20:00,134.6,135.25,134.59,135.19,157649.0,124.9967,125.6003,124.9874,125.5446,157649.0
2021-03-04 10:30:00,135.18,135.46,135.03,135.38,101302.0,125.5353,125.7953,125.396,125.721,101302.0
2021-03-04 10:40:00,135.41,135.53,135.28,135.4,60169.0,125.7489,125.8603,125.6282,125.7396,60169.0
2021-03-04 10:50:00,135.43,135.53,134.97,135.39,73610.0,125.7675,125.8603,125.3403,125.7303,73610.0
2021-03-04 11:00:00,135.43,135.79,135.34,135.46,78850.0,125.7675,126.1018,125.6839,125.7953,78850.0
2021-03-04 11:10:00,135.55,135.62,135.22,135.43,64956.0,125.8789,125.9439,125.5725,125.7675,64956.0
2021-03-04 11:20:00,135.43,135.62,135.31,135.49,39438.0,125.7675,125.9439,125.656,125.8232,39438.0
2021-03-04 11:30:00,135.48,135.87,135.44,135.83,38710.0,125.8139,126.1761,125.7768,126.1389,38710.0
2021-03-04 11:40:00,135.84,136.08,135.84,136.05,52339.0,126.1482,126.3711,126.1482,126.3432,52339.0
2021-03-04 11:50:00,136.07,136.08,135.94,136.02,38170.0,126.3618,126.3711,126.2411,126.3154,38170.0
2021-03-04 12:00:00,136.06,136.4,136.05,136.4,49456.0,126.3525,126.6683,126.3432,126.6683,49456.0
2021-03-04 12:10:00,136.38,136.4,135.72,136.07,83958.0,126.6497,126.6683,126.0368,126.3618,83958.0
2021-03-04 12:20:00,136.12,136.23,135.19,135.47,84090.0,126.4082,126.5104,125.5446,125.8046,84090.0
2021-03-04 12:30:00,135.42,135.44,134.96,135.3,114823.0,125.7582,125.7768,125.331,125.6467,114823.0
2021-03-04 12:40:00,135.31,135.48,134.73,134.77,46143.0,125.656,125.8139,125.1174,125.1546,46143.0
2021-03-04 12:50:00,134.76,134.89,133.93,134.07,111107.0,125.1453,125.266,124.3745,124.5045,111107.0
2021-03-04 13:00:00,134.05,134.39,133.78,133.99,80179.0,124.4859,124.8017,124.2352,124.4302,80179.0
2021-03-04 13:10:00,133.92,133.96,133.36,133.68,142772.0,124.3652,124.4024,123.8452,124.1423,142772.0
2021-03-04 13:20:00,133.65,133.78,133.23,133.78,72631.0,124.1145,124.2352,123.7244,124.2352,72631.0
2021-03-04 13:30:00,133.82,133.84,133.34,133.68,86953.0,124.2723,124.2909,123.8266,124.1423,86953.0
2021-03-04 13:40:00,133.66,133.73,132.84,132.87,83719.0,124.1238,124.1888,123.3623,123.3901,83719.0
2021-03-04 13:50:00,132.83,132.85,132.02,132.07,115886.0,123.353,123.3715,122.6008,122.6472,115886.0
2021-03-04 14:00:00,132.01,132.95,132.0,132.9,112108.0,122.5915,123.4644,122.5822,123.418,112108.0
2021-03-04 14:10:00,132.88,133.07,132.65,132.95,60372.0,123.3994,123.5759,123.1858,123.4644,60372.0
2021-03-04 14:20:00,132.99,133.59,132.96,133.5,77629.0,123.5016,124.0588,123.4737,123.9752,77629.0
2021-03-04 14:30:00,133.51,133.52,132.88,133.13,69908.0,123.9845,123.9937,123.3994,123.6316,69908.0
2021-03-04 14:40:00,133.13,133.95,133.05,133.9,74378.0,123.6316,124.3931,123.5573,124.3466,74378.0
2021-03-04 14:50:00,133.92,134.11,133.69,134.04,44806.0,124.3652,124.5417,124.1516,124.4766,44806.0
2021-03-04 15:00:00,134.03,134.11,133.54,133.54,118984.0,124.4674,124.5417,124.0123,124.0123,118984.0
2021-03-04 15:10:00,133.5,133.6,133.22,133.35,115729.0,123.9752,124.068,123.7151,123.8359,115729.0
2021-03-04 15:20:00,133.32,133.69,133.08,133.58,143600.0,123.808,124.1516,123.5851,124.0495,143600.0
2021-03-04 15:30:00,133.55,134.0,133.53,133.79,124153.0,124.0216,124.4395,124.003,124.2445,124153.0
2021-03-04 15:40:00,133.84,134.11,133.74,133.86,143898.0,124.2909,124.5417,124.198,124.3095,143898.0
2021-03-04 15:50:00,133.89,134.19,133.55,134.0,297893.0,124.3373,124.6159,124.0216,124.4395,297893.0
2021-03-05 09:30:00,135.77,135.77,134.82,134.82,277964.0,126.0832,126.0832,125.201,125.201,277964.0
2021-03-05 09:40:00,134.8,135.11,134.56,134.56,167636.0,125.1824,125.4703,124.9595,124.9595,167636.0
2021-03-05 09:50:00,134.57,134.67,133.97,134.52,174918.0,124.9688,125.0617,124.4116,124.9224,174918.0
2021-03-05 10:00:00,134.51,135.08,134.33,134.81,147646.0,124.9131,125.4424,124.746,125.1917,147646.0
2021-03-05 10:10:00,134.8,134.9,134.08,134.52,261382.0,125.1824,125.2753,124.5138,124.9224,261382.0
2021-03-05 10:20:00,134.53,134.63,133.93,133.94,185407.0,124.9317,125.0245,124.3745,124.3838,185407.0
2021-03-05 10:30:00,133.95,134.17,133.55,133.59,118361.0,124.3931,124.5974,124.0216,124.0588,118361.0
2021-03-05 10:40:00,133.61,133.95,133.44,133.94,95913.0,124.0773,124.3931,123.9195,124.3838,95913.0
2021-03-05 10:50:00,133.87,134.18,133.69,133.77,63616.0,124.3188,124.6067,124.1516,124.2259,63616.0
2021-03-05 11:00:00,133.74,133.81,133.32,133.35,108512.0,124.198,124.2631,123.808,123.8359,108512.0
2021-03-05 11:10:00,133.36,133.65,132.98,133.13,80186.0,123.8452,124.1145,123.4923,123.6316,80186.0
2021-03-05 11:20:00,133.2,133.28,132.6,132.72,126558.0,123.6966,123.7709,123.1394,123.2508,126558.0
2021-03-05 11:30:00,132.74,133.32,132.74,133.22,59902.0,123.2694,123.808,123.2694,123.7151,59902.0
2021-03-05 11:40:00,133.2,133.54,132.92,133.35,46902.0,123.6966,124.0123,123.4366,123.8359,46902.0
2021-03-05 11:50:00,133.32,133.93,133.23,133.9,80222.0,123.808,124.3745,123.7244,124.3466,80222.0
2021-03-05 12:00:00,133.89,134.09,133.78,133.91,73841.0,124.3373,124.5231,124.2352,124.3559,73841.0
2021-03-05 12:10:00,133.93,134.29,133.89,134.28,40130.0,124.3745,124.7088,124.3373,124.6995,40130.0
2021-03-05 12:20:00,134.29,134.86,134.27,134.79,74093.0,124.7088,125.2381,124.6902,125.1731,74093.0
2021-03-05 12:30:00,134.78,134.96,134.67,134.92,66834.0,125.1638,125.331,125.0617,125.2939,66834.0
2021-03-05 12:40:00,134.95,135.27,134.86,135.13,161270.0,125.3217,125.6189,125.2381,125.4889,161270.0
2021-03-05 12:50:00,135.12,135.23,134.88,135.09,61396.0,125.4796,125.5817,125.2567,125.4517,61396.0
2021-03-05 13:00:00,135.08,135.26,134.75,135.19,101692.0,125.4424,125.6096,125.136,125.5446,101692.0
2021-03-05 13:10:00,135.18,135.64,134.94,135.6,103691.0,125.5353,125.9625,125.3124,125.9253,103691.0
2021-03-05 13:20:00,135.6,135.78,135.42,135.77,62727.0,125.9253,126.0925,125.7582,126.0832,62727.0
2021-03-05 13:30:00,135.79,135.96,135.63,135.94,60921.0,126.1018,126.2597,125.9532,126.2411,60921.0
2021-03-05 13:40:00,135.96,136.21,135.93,136.14,23910.0,126.2597,126.4918,126.2318,126.4268,23910.0
2021-03-05 13:50:00,136.14,136.3,135.79,136.05,62306.0,126.4268,126.5754,126.1018,126.3432,62306.0
2021-03-05 14:00:00,136.11,136.21,135.59,135.62,42860.0,126.399,126.4918,125.9161,125.9439,42860.0
2021-03-05 14:10:00,135.63,136.02,135.61,135.69,57034.0,125.9532,126.3154,125.9346,126.0089,57034.0
2021-03-05 14:20:00,135.79,136.25,135.7,136.23,31951.0,126.1018,126.529,126.0182,126.5104,31951.0
2021-03-05 14:30:00,136.26,136.51,136.23,136.38,42218.0,126.5383,126.7704,126.5104,126.6497,42218.0
2021-03-05 14:40:00,136.39,136.44,136.17,136.39,42569.0,126.659,126.7054,126.4547,126.659,42569.0
2021-03-05 14:50:00,136.43,136.66,136.34,136.59,46143.0,126.6961,126.9097,126.6125,126.8447,46143.0
2021-03-05 15:00:00,136.65,136.8,136.54,136.58,43532.0,126.9004,127.0397,126.7983,126.8354,43532.0
2021-03-05 15:10:00,136.59,136.88,136.48,136.71,65534.0,126.8447,127.114,126.7426,126.9561,65534.0
2021-03-05 15:20:00,136.7,136.95,136.67,136.8,220858.0,126.9469,127.179,126.919,127.0397,220858.0
2021-03-05 15:30:00,136.81,137.15,136.69,137.15,191907.0,127.049,127.3648,126.9376,127.3648,191907.0
2021-03-05 15:40:00,137.14,137.21,136.87,137.15,118370.0,127.3555,127.4205,127.1047,127.3648,118370.0
2021-03-05 15:50:00,137.18,137.46,136.95,137.04,414182.0,127.3926,127.6526,127.179,127.2626,414182.0
2021-03-08 09:30:00,137.64,137.86,137.15,137.83,460269.0,127.8198,128.0241,127.3648,127.9962,460269.0
2021-03-08 09:40:00,137.84,138.38,137.8,137.8,261313.0,128.0055,128.507,127.9684,127.9684,261313.0
2021-03-08 09:50:00,137.91,138.35,137.5,137.68,129106.0,128.0705,128.4791,127.6898,127.8569,129106.0
2021-03-08 10:00:00,137.7,138.35,137.61,138.35,136595.0,127.8755,128.4791,127.7919,128.4791,136595.0
2021-03-08 10:10:00,138.36,138.45,138.01,138.4,106898.0,128.4884,128.572,128.1634,128.5256,106898.0
2021-03-08 10:20:00,138.43,138.71,138.17,138.64,95016.0,128.5534,128.8135,128.312,128.7484,95016.0
2021-03-08 10:30:00,138.62,138.85,138.45,138.61,154264.0,128.7299,128.9435,128.572,128.7206,154264.0
2021-03-08 10:40:00,138.67,138.94,138.64,138.76,98257.0,128.7763,129.027,128.7484,128.8599,98257.0
2021-03-08 10:50:00,138.82,139.04,138.7,138.89,96375.0,128.9156,129.1199,128.8042,128.9806,96375.0
2021-03-08 11:00:00,138.88,139.13,138.81,138.97,254732.0,128.9713,129.2035,128.9063,129.0549,254732.0
2021-03-08 11:10:00,139.01,139.07,138.76,139.05,92115.0,129.092,129.1478,128.8599,129.1292,92115.0
2021-03-08 11:20:00,139.06,139.27,139.06,139.25,62328.0,129.1385,129.3335,129.1385,129.3149,62328.0
2021-03-08 11:30:00,139.25,139.25,138.78,138.86,65139.0,129.3149,129.3149,128.8785,128.9528,65139.0
2021-03-08 11:40:00,138.87,138.98,138.61,138.76,86268.0,128.962,129.0642,128.7206,128.8599,86268.0
2021-03-08 11:50:00,138.75,138.89,138.59,138.6,66524.0,128.8506,128.9806,128.702,128.7113,66524.0
2021-03-08 12:00:00,138.6,138.98,138.58,138.98,226920.0,128.7113,129.0642,128.6927,129.0642,226920.0
2021-03-08 12:10:00,138.93,139.23,138.87,139.02,43164.0,129.0178,129.2964,128.962,129.1013,43164.0
2021-03-08 12:20:00,139.05,139.48,139.03,139.45,153203.0,129.1292,129.5285,129.1106,129.5007,153203.0
2021-03-08 12:30:00,139.44,139.58,139.38,139.41,86558.0,129.4914,129.6214,129.4357,129.4635,86558.0
2021-03-08 12:40:00,139.41,139.66,139.4,139.58,98086.0,129.4635,129.6957,129.4542,129.6214,98086.0
2021-03-08 12:50:00,139.59,139.7,139.47,139.5,186056.0,129.6307,129.7328,129.5192,129.5471,186056.0
2021-03-08 13:00:00,139.52,139.69,139.52,139.64,44898.0,129.5657,129.7235,129.5657,129.6771,44898.0
2021-03-08 13:10:00,139.67,139.75,139.46,139.64,62568.0,129.705,129.7793,129.5099,129.6771,62568.0
2021-03-08 13:20:00,139.66,139.69,139.55,139.55,58059.0,129.6957,129.7235,129.5935,129.5935,58059.0
2021-03-08 13:30:00,139.61,139.61,139.32,139.32,65166.0,129.6492,129.6492,129.3799,129.3799,65166.0
2021-03-08 13:40:00,139.3,139.32,138.78,138.84,86120.0,129.3614,129.3799,128.8785,128.9342,86120.0
2021-03-08 13:50:00,138.83,138.85,138.42,138.47,110518.0,128.9249,128.9435,128.5441,128.5906,110518.0
2021-03-08 14:00:00,138.46,139.0,138.45,138.92,98529.0,128.5813,129.0828,128.572,129.0085,98529.0
2021-03-08 14:10:00,138.87,139.1,138.82,138.88,53160.0,128.962,129.1756,128.9156,128.9713,53160.0
2021-03-08 14:20:00,138.89,139.22,138.81,139.17,62967.0,128.9806,129.2871,128.9063,129.2406,62967.0
2021-03-08 14:30:00,139.17,139.24,138.97,138.97,74506.0,129.2406,129.3056,129.0549,129.0549,74506.0
2021-03-08 14:40:00,139.03,139.03,138.51,138.55,109079.0,129.1106,129.1106,128.6277,128.6649,109079.0
2021-03-08 14:50:00,138.56,138.85,138.54,138.82,38176.0,128.6742,128.9435,128.6556,128.9156,38176.0
2021-03-08 15:00:00,138.83,138.83,138.29,138.41,128900.0,128.9249,128.9249,128.4234,128.5349,128900.0
2021-03-08 15:10:00,138.4,138.58,138.21,138.25,76559.0,128.5256,128.6927,128.3491,128.3863,76559.0
2021-03-08 15:20:00,138.28,138.54,138.24,138.4,109513.0,128.4141,128.6556,128.377,128.5256,109513.0
2021-03-08 15:30:00,138.41,138.81,138.41,138.69,96225.0,128.5349,128.9063,128.5349,128.7949,96225.0
2021-03-08 15:40:00,138.68,138.81,138.34,138.47,185988.0,128.7856,128.9063,128.4699,128.5906,185988.0
2021-03-08 15:50:00,138.59,138.59,137.94,137.95,240275.0,128.702,128.702,128.0984,128.1077,240275.0
2021-03-09 09:30:00,139.08,139.08,138.15,138.3,361006.0,129.1571,129.1571,128.2934,128.4327,361006.0
2021-03-09 09:40:00,138.28,139.01,138.09,138.74,249835.0,128.4141,129.092,128.2377,128.8413,249835.0
2021-03-09 09:50:00,138.78,138.88,138.6,138.65,169591.0,128.8785,128.9713,128.7113,128.7577,169591.0
2021-03-09 10:00:00,138.66,139.04,138.55,138.86,78929.0,128.767,129.1199,128.6649,128.9528,78929.0
2021-03-09 10:10:00,138.83,138.9,138.5,138.83,84460.0,128.9249,128.9899,128.6184,128.9249,84460.0
2021-03-09 10:20:00,138.9,138.95,138.68,138.83,141790.0,128.9899,129.0363,128.7856,128.9249,141790.0
2021-03-09 10:30:00,138.85,139.12,138.78,139.11,106989.0,128.9435,129.1942,128.8785,129.1849,106989.0
2021-03-09 10:40:00,139.11,139.16,139.0,139.05,67572.0,129.1849,129.2313,129.0828,129.1292,67572.0
2021-03-09 10:50:00,139.07,139.29,139.05,139.28,31455.0,129.1478,129.3521,129.1292,129.3428,31455.0
2021-03-09 11:00:00,139.29,139.51,139.25,139.48,23088.0,129.3521,129.5564,129.3149,129.5285,23088.0
2021-03-09 11:10:00,139.47,139.5,139.25,139.34,76106.0,129.5192,129.5471,129.3149,129.3985,76106.0
2021-03-09 11:20:00,139.34,139.35,139.14,139.16,37558.0,129.3985,129.4078,129.2128,129.2313,37558.0
2021-03-09 11:30:00,139.15,139.21,139.08,139.17,62245.0,129.2221,129.2778,129.1571,129.2406,62245.0
2021-03-09 11:40:00,139.16,139.27,139.12,139.21,30120.0,129.2313,129.3335,129.1942,129.2778,30120.0
2021-03-09 11:50:00,139.2,139.33,139.16,139.29,42655.0,129.2685,129.3892,129.2313,129.3521,42655.0
2021-03-09 12:00:00,139.3,139.33,139.22,139.29,23830.0,129.3614,129.3892,129.2871,129.3521,23830.0
2021-03-09 12:10:00,139.29,139.4,139.29,139.29,29898.0,129.3521,129.4542,129.3521,129.3521,29898.0
2021-03-09 12:20:00,139.27,139.37,139.27,139.34,27581.0,129.3335,129.4264,129.3335,129.3985,27581.0
2021-03-09 12:30:00,139.32,139.44,139.32,139.38,20746.0,129.3799,129.4914,129.3799,129.4357,20746.0
2021-03-09 12:40:00,139.38,139.4,139.18,139.19,39774.0,129.4357,129.4542,129.2499,129.2592,39774.0
2021-03-09 12:50:00,139.16,139.17,138.97,139.06,41543.0,129.2313,129.2406,129.0549,129.1385,41543.0
2021-03-09 13:00:00,139.07,139.25,139.06,139.21,101913.0,129.1478,129.3149,129.1385,129.2778,101913.0
2021-03-09 13:10:00,139.19,139.22,138.94,138.97,82557.0,129.2592,129.2871,129.027,129.0549,82557.0
2021-03-09 13:20:00,138.97,139.03,138.89,139.0,59644.0,129.0549,129.1106,128.9806,129.0828,59644.0
2021-03-09 13:30:00,139.02,139.1,138.99,139.06,386453.0,129.1013,129.1756,129.0735,129.1385,386453.0
2021-03-09 13:40:00,139.07,139.2,139.06,139.17,105435.0,129.1478,129.2685,129.1385,129.2406,105435.0
2021-03-09 13:50:00,139.18,139.22,139.09,139.12,52582.0,129.2499,129.2871,129.1663,129.1942,52582.0
2021-03-09 14:00:00,139.14,139.23,139.07,139.11,41981.0,129.2128,129.2964,129.1478,129.1849,41981.0
2021-03-09 14:10:00,139.12,139.16,138.99,138.99,52215.0,129.1942,129.2313,129.0735,129.0735,52215.0
2021-03-09 14:20:00,138.97,139.02,138.85,138.9,213340.0,129.0549,129.1013,128.9435,128.9899,213340.0
2021-03-09 14:30:00,138.9,139.2,138.9,139.15,100530.0,128.9899,129.2685,128.9899,129.2221,100530.0
2021-03-09 14:40:00,139.16,139.18,138.92,138.93,42440.0,129.2313,129.2499,129.0085,129.0178,42440.0
2021-03-09 14:50:00,138.96,139.04,138.87,138.89,32633.0,129.0456,129.1199,128.962,128.9806,32633.0
2021-03-09 15:00:00,138.91,139.04,138.88,139.01,25849.0,128.9992,129.1199,128.9713,129.092,25849.0
2021-03-09 15:10:00,138.99,139.09,138.92,138.94,53180.0,129.0735,129.1663,129.0085,129.027,53180.0
2021-03-09 15:20:00,138.95,138.95,138.78,138.78,45585.0,129.0363,129.0363,128.8785,128.8785,45585.0
2021-03-09 15:30:00,138.78,138.79,138.51,138.71,57160.0,128.8785,128.8877,128.6277,128.8135,57160.0
2021-03-09 15:40:00,138.7,138.73,138.37,138.41,150843.0,128.8042,128.832,128.4977,128.5349,150843.0
2021-03-09 15:50:00,138.4,138.48,138.06,138.13,501665.0,128.5256,128.5999,128.2098,128.2748,501665.0
2021-03-10 09:30:00,138.73,139.08,138.66,139.06,181658.0,128.832,129.1571,128.767,129.1385,181658.0
2021-03-10 09:40:00,139.02,139.43,139.0,139.17,108431.0,129.1013,129.4821,129.0828,129.2406,108431.0
2021-03-10 09:50:00,139.19,139.37,139.07,139.32,55734.0,129.2592,129.4264,129.1478,129.3799,55734.0
2021-03-10 10:00:00,139.4,139.48,139.18,139.29,81213.0,129.4542,129.5285,129.2499,129.3521,81213.0
2021-03-10 10:10:00,139.27,139.36,139.0,139.26,61509.0,129.3335,129.4171,129.0828,129.3242,61509.0
2021-03-10 10:20:00,139.26,139.29,138.69,138.71,80902.0,129.3242,129.3521,128.7949,128.8135,80902.0
2021-03-10 10:30:00,138.68,139.09,138.68,138.81,63161.0,128.7856,129.1663,128.7856,128.9063,63161.0
2021-03-10 10:40:00,138.81,139.23,138.7,139.23,61987.0,128.9063,129.2964,128.8042,129.2964,61987.0
2021-03-10 10:50:00,139.2,139.25,138.93,139.25,53847.0,129.2685,129.3149,129.0178,129.3149,53847.0
2021-03-10 11:00:00,139.27,139.47,139.24,139.36,342073.0,129.3335,129.5192,129.3056,129.4171,342073.0
2021-03-10 11:10:00,139.32,139.54,139.3,139.38,46766.0,129.3799,129.5842,129.3614,129.4357,46766.0
2021-03-10 11:20:00,139.4,139.4,139.13,139.34,39789.0,129.4542,129.4542,129.2035,129.3985,39789.0
2021-03-10 11:30:00,139.35,139.45,139.32,139.44,22175.0,129.4078,129.5007,129.3799,129.4914,22175.0
2021-03-10 11:40:00,139.44,139.46,139.18,139.45,25028.0,129.4914,129.5099,129.2499,129.5007,25028.0
2021-03-10 11:50:00,139.46,139.63,139.41,139.47,45585.0,129.5099,129.6678,129.4635,129.5192,45585.0
2021-03-10 12:00:00,139.51,139.55,139.46,139.47,26233.0,129.5564,129.5935,129.5099,129.5192,26233.0
2021-03-10 12:10:00,139.47,139.61,139.47,139.48,30793.0,129.5192,129.6492,129.5192,129.5285,30793.0
2021-03-10 12:20:00,139.47,139.48,139.27,139.32,27312.0,129.5192,129.5285,129.3335,129.3799,27312.0
2021-03-10 12:30:00,139.33,139.41,139.11,139.15,28396.0,129.3892,129.4635,129.1849,129.2221,28396.0
2021-03-10 12:40:00,139.15,139.55,139.14,139.48,125283.0,129.2221,129.5935,129.2128,129.5285,125283.0
2021-03-10 12:50:00,139.5,139.56,139.41,139.48,38740.0,129.5471,129.6028,129.4635,129.5285,38740.0
2021-03-10 13:00:00,139.51,139.7,139.11,139.7,68828.0,129.5564,129.7328,129.1849,129.7328,68828.0
2021-03-10 13:10:00,139.68,139.73,139.49,139.64,32751.0,129.7142,129.7607,129.5378,129.6771,32751.0
2021-03-10 13:20:00,139.63,139.79,139.63,139.78,41425.0,129.6678,129.8164,129.6678,129.8071,41425.0
2021-03-10 13:30:00,139.82,139.86,139.5,139.63,130882.0,129.8443,129.8814,129.5471,129.6678,130882.0
2021-03-10 13:40:00,139.64,139.75,139.5,139.67,42846.0,129.6771,129.7793,129.5471,129.705,42846.0
2021-03-10 13:50:00,139.67,139.81,139.59,139.74,104135.0,129.705,129.835,129.6307,129.77,104135.0
2021-03-10 14:00:00,139.73,139.88,139.63,139.77,67927.0,129.7607,129.9,129.6678,129.7978,67927.0
2021-03-10 14:10:00,139.78,139.96,139.78,139.93,29825.0,129.8071,129.9743,129.8071,129.9464,29825.0
2021-03-10 14:20:00,139.94,139.99,139.77,139.92,44134.0,129.9557,130.0021,129.7978,129.9371,44134.0
2021-03-10 14:30:00,139.94,140.02,139.88,140.02,78366.0,129.9557,130.03,129.9,130.03,78366.0
2021-03-10 14:40:00,140.03,140.17,139.86,140.14,62078.0,130.0393,130.1693,129.8814,130.1414,62078.0
2021-03-10 14:50:00,140.14,140.16,139.94,139.97,176084.0,130.1414,130.16,129.9557,129.9836,176084.0
2021-03-10 15:00:00,139.97,140.06,139.71,139.77,37550.0,129.9836,130.0671,129.7421,129.7978,37550.0
2021-03-10 15:10:00,139.76,139.83,139.65,139.81,285073.0,129.7885,129.8535,129.6864,129.835,285073.0
2021-03-10 15:20:00,139.8,139.89,139.69,139.7,64098.0,129.8257,129.9093,129.7235,129.7328,64098.0
2021-03-10 15:30:00,139.69,139.69,139.55,139.64,54507.0,129.7235,129.7235,129.5935,129.6771,54507.0
2021-03-10 15:40:00,139.64,139.82,139.61,139.81,193324.0,129.6771,129.8443,129.6492,129.835,193324.0
2021-03-10 15:50:00,139.8,139.81,139.55,139.59,179096.0,129.8257,129.835,129.5935,129.6307,179096.0
2021-03-11 09:30:00,140.13,140.16,139.81,139.99,376691.0,130.1321,130.16,129.835,130.0021,376691.0
2021-03-11 09:40:00,140.05,140.29,140.01,140.24,106086.0,130.0578,130.2807,130.0207,130.2343,106086.0
2021-03-11 09:50:00,140.25,140.74,140.24,140.68,51044.0,130.2436,130.6986,130.2343,130.6429,51044.0
2021-03-11 10:00:00,140.68,140.68,140.48,140.53,48931.0,130.6429,130.6429,130.4572,130.5036,48931.0
2021-03-11 10:10:00,140.53,140.57,140.25,140.34,58223.0,130.5036,130.5407,130.2436,130.3272,58223.0
2021-03-11 10:20:00,140.41,140.66,140.41,140.63,23332.0,130.3922,130.6243,130.3922,130.5965,23332.0
2021-03-11 10:30:00,140.63,140.72,140.54,140.64,66820.0,130.5965,130.68,130.5129,130.6058,66820.0
2021-03-11 10:40:00,140.69,140.92,140.69,140.88,37517.0,130.6522,130.8658,130.6522,130.8286,37517.0
2021-03-11 10:50:00,140.88,141.04,140.87,140.96,36956.0,130.8286,130.9772,130.8193,130.9029,36956.0
2021-03-11 11:00:00,140.93,141.18,140.91,141.17,41063.0,130.8751,131.1072,130.8565,131.0979,41063.0
2021-03-11 11:10:00,141.15,141.37,141.15,141.37,208847.0,131.0794,131.2837,131.0794,131.2837,208847.0
2021-03-11 11:20:00,141.36,141.36,141.2,141.2,43357.0,131.2744,131.2744,131.1258,131.1258,43357.0
2021-03-11 11:30:00,141.21,141.32,141.18,141.23,31405.0,131.1351,131.2372,131.1072,131.1537,31405.0
2021-03-11 11:40:00,141.22,141.23,141.15,141.22,45151.0,131.1444,131.1537,131.0794,131.1444,45151.0
2021-03-11 11:50:00,141.22,141.26,140.99,140.99,29764.0,131.1444,131.1815,130.9308,130.9308,29764.0
2021-03-11 12:00:00,141.01,141.14,141.0,141.14,29600.0,130.9494,131.0701,130.9401,131.0701,29600.0
2021-03-11 12:10:00,141.13,141.2,141.08,141.08,20085.0,131.0608,131.1258,131.0144,131.0144,20085.0
2021-03-11 12:20:00,141.08,141.13,141.05,141.1,77119.0,131.0144,131.0608,130.9865,131.0329,77119.0
2021-03-11 12:30:00,141.13,141.18,141.11,141.16,13417.0,131.0608,131.1072,131.0422,131.0887,13417.0
2021-03-11 12:40:00,141.15,141.15,140.99,140.99,77420.0,131.0794,131.0794,130.9308,130.9308,77420.0
2021-03-11 12:50:00,141.01,141.09,140.92,141.07,45773.0,130.9494,131.0236,130.8658,131.0051,45773.0
2021-03-11 13:00:00,141.08,141.24,141.05,141.1,33361.0,131.0144,131.1629,130.9865,131.0329,33361.0
2021-03-11 13:10:00,141.1,141.13,140.97,140.98,64045.0,131.0329,131.0608,130.9122,130.9215,64045.0
2021-03-11 13:20:00,140.98,140.99,140.88,140.92,12889.0,130.9215,130.9308,130.8286,130.8658,12889.0
2021-03-11 13:30:00,140.93,141.0,140.9,140.92,26873.0,130.8751,130.9401,130.8472,130.8658,26873.0
2021-03-11 13:40:00,140.96,140.96,140.86,140.92,9905.0,130.9029,130.9029,130.8101,130.8658,9905.0
2021-03-11 13:50:00,140.94,141.01,140.85,140.86,103124.0,130.8843,130.9494,130.8008,130.8101,103124.0
2021-03-11 14:00:00,140.88,141.13,140.88,141.02,30047.0,130.8286,131.0608,130.8286,130.9586,30047.0
2021-03-11 14:10:00,141.03,141.08,140.99,141.07,17074.0,130.9679,131.0144,130.9308,131.0051,17074.0
2021-03-11 14:20:00,141.1,141.15,141.08,141.1,47644.0,131.0329,131.0794,131.0144,131.0329,47644.0
2021-03-11 14:30:00,141.11,141.12,140.97,141.02,30526.0,131.0422,131.0515,130.9122,130.9586,30526.0
2021-03-11 14:40:00,141.01,141.05,140.79,140.81,25176.0,130.9494,130.9865,130.7451,130.7636,25176.0
2021-03-11 14:50:00,140.79,140.9,140.73,140.74,14311.0,130.7451,130.8472,130.6893,130.6986,14311.0
2021-03-11 15:00:00,140.74,140.82,140.7,140.77,27239.0,130.6986,130.7729,130.6615,130.7265,27239.0
2021-03-11 15:10:00,140.75,140.75,140.56,140.6,52112.0,130.7079,130.7079,130.5315,130.5686,52112.0
2021-03-11 15:20:00,140.6,140.69,140.58,140.63,81091.0,130.5686,130.6522,130.55,130.5965,81091.0
2021-03-11 15:30:00,140.63,140.65,140.49,140.62,71196.0,130.5965,130.615,130.4665,130.5872,71196.0
2021-03-11 15:40:00,140.62,140.67,140.55,140.56,55900.0,130.5872,130.6336,130.5222,130.5315,55900.0
2021-03-11 15:50:00,140.53,140.62,140.44,140.52,134844.0,130.5036,130.5872,130.42,130.4943,134844.0
2021-03-12 09:30:00,140.7,140.8,140.5,140.77,217521.0,130.6615,130.7543,130.4757,130.7265,217521.0
2021-03-12 09:40:00,140.68,140.93,140.68,140.78,55641.0,130.6429,130.8751,130.6429,130.7358,55641.0
2021-03-12 09:50:00,140.76,141.0,140.74,140.97,151060.0,130.7172,130.9401,130.6986,130.9122,151060.0
2021-03-12 10:00:00,140.95,141.11,140.84,141.09,68366.0,130.8936,131.0422,130.7915,131.0236,68366.0
2021-03-12 10:10:00,141.09,141.09,140.83,140.98,42125.0,131.0236,131.0236,130.7822,130.9215,42125.0
2021-03-12 10:20:00,140.96,140.97,140.68,140.79,25732.0,130.9029,130.9122,130.6429,130.7451,25732.0
2021-03-12 10:30:00,140.79,140.96,140.69,140.96,48662.0,130.7451,130.9029,130.6522,130.9029,48662.0
2021-03-12 10:40:00,140.95,141.09,140.88,141.08,69684.0,130.8936,131.0236,130.8286,131.0144,69684.0
2021-03-12 10:50:00,141.06,141.09,140.81,140.97,43552.0,130.9958,131.0236,130.7636,130.9122,43552.0
2021-03-12 11:00:00,140.93,141.11,140.8,140.99,47248.0,130.8751,131.0422,130.7543,130.9308,47248.0
2021-03-12 11:10:00,141.0,141.09,140.9,140.9,42032.0,130.9401,131.0236,130.8472,130.8472,42032.0
2021-03-12 11:20:00,140.9,141.03,140.9,141.0,76573.0,130.8472,130.9679,130.8472,130.9401,76573.0
2021-03-12 11:30:00,141.0,141.04,140.84,140.91,45208.0,130.9401,130.9772,130.7915,130.8565,45208.0
2021-03-12 11:40:00,140.89,140.97,140.88,140.97,144860.0,130.8379,130.9122,130.8286,130.9122,144860.0
2021-03-12 11:50:00,140.97,141.03,140.89,140.97,47315.0,130.9122,130.9679,130.8379,130.9122,47315.0
2021-03-12 12:00:00,140.99,140.99,140.83,140.93,36001.0,130.9308,130.9308,130.7822,130.8751,36001.0
2021-03-12 12:10:00,140.95,141.06,140.92,141.06,49640.0,130.8936,130.9958,130.8658,130.9958,49640.0
2021-03-12 12:20:00,141.07,141.08,140.94,141.07,60903.0,131.0051,131.0144,130.8843,131.0051,60903.0
2021-03-12 12:30:00,141.06,141.12,141.05,141.09,9465.0,130.9958,131.0515,130.9865,131.0236,9465.0
2021-03-12 12:40:00,141.15,141.15,141.0,141.06,34488.0,131.0794,131.0794,130.9401,130.9958,34488.0
2021-03-12 12:50:00,141.05,141.06,140.93,140.99,41150.0,130.9865,130.9958,130.8751,130.9308,41150.0
2021-03-12 13:00:00,141.0,141.13,140.94,141.11,57443.0,130.9401,131.0608,130.8843,131.0422,57443.0
2021-03-12 13:10:00,141.1,141.16,141.06,141.14,59990.0,131.0329,131.0887,130.9958,131.0701,59990.0
2021-03-12 13:20:00,141.15,141.19,141.11,141.16,13256.0,131.0794,131.1165,131.0422,131.0887,13256.0
2021-03-12 13:30:00,141.19,141.2,141.09,141.17,14908.0,131.1165,131.1258,131.0236,131.0979,14908.0
2021-03-12 13:40:00,141.15,141.18,141.01,141.03,63650.0,131.0794,131.1072,130.9494,130.9679,63650.0
2021-03-12 13:50:00,141.03,141.14,141.01,141.06,15226.0,130.9679,131.0701,130.9494,130.9958,15226.0
2021-03-12 14:00:00,141.11,141.2,141.07,141.16,17393.0,131.0422,131.1258,131.0051,131.0887,17393.0
2021-03-12 14:10:00,141.13,141.19,141.1,141.15,25416.0,131.0608,131.1165,131.0329,131.0794,25416.0
2021-03-12 14:20:00,141.14,141.22,141.09,141.19,32468.0,131.0701,131.1444,131.0236,131.1165,32468.0
2021-03-12 14:30:00,141.2,141.24,141.16,141.19,12666.0,131.1258,131.1629,131.0887,131.1165,12666.0
2021-03-12 14:40:00,141.2,141.32,141.18,141.28,19607.0,131.1258,131.2372,131.1072,131.2001,19607.0
2021-03-12 14:50:00,141.29,141.33,141.22,141.32,85470.0,131.2094,131.2465,131.1444,131.2372,85470.0
2021-03-12 15:00:00,141.31,141.32,141.21,141.24,20433.0,131.228,131.2372,131.1351,131.1629,20433.0
2021-03-12 15:10:00,141.23,141.28,141.12,141.27,40431.0,131.1537,131.2001,131.0515,131.1908,40431.0
2021-03-12 15:20:00,141.28,141.34,141.25,141.28,45099.0,131.2001,131.2558,131.1722,131.2001,45099.0
2021-03-12 15:30:00,141.31,141.5,141.29,141.46,42707.0,131.228,131.4044,131.2094,131.3672,42707.0
2021-03-12 15:40:00,141.46,141.52,141.42,141.49,208432.0,131.3672,131.423,131.3301,131.3951,208432.0
2021-03-12 15:50:00,141.48,141.62,141.4,141.58,172401.0,131.3858,131.5158,131.3115,131.4787,172401.0
2021-03-15 09:30:00,141.89,142.04,141.79,142.03,182065.0,131.7666,131.9059,131.6737,131.8966,182065.0
2021-03-15 09:40:00,141.95,141.97,141.57,141.57,44740.0,131.8223,131.8409,131.4694,131.4694,44740.0
2021-03-15 09:50:00,141.55,141.62,141.41,141.57,56083.0,131.4508,131.5158,131.3208,131.4694,56083.0
2021-03-15 10:00:00,141.53,141.62,141.26,141.28,54093.0,131.4323,131.5158,131.1815,131.2001,54093.0
2021-03-15 10:10:00,141.29,141.64,141.29,141.63,50724.0,131.2094,131.5344,131.2094,131.5251,50724.0
2021-03-15 10:20:00,141.61,141.84,141.6,141.78,18933.0,131.5065,131.7201,131.4973,131.6644,18933.0
2021-03-15 10:30:00,141.84,141.87,141.74,141.74,58444.0,131.7201,131.748,131.6273,131.6273,58444.0
2021-03-15 10:40:00,141.76,141.77,141.58,141.62,15735.0,131.6458,131.6551,131.4787,131.5158,15735.0
2021-03-15 10:50:00,141.6,141.68,141.54,141.65,48132.0,131.4973,131.5716,131.4415,131.5437,48132.0
2021-03-15 11:00:00,141.62,141.82,141.59,141.79,89982.0,131.5158,131.7016,131.488,131.6737,89982.0
2021-03-15 11:10:00,141.78,141.8,141.64,141.66,78059.0,131.6644,131.683,131.5344,131.553,78059.0
2021-03-15 11:20:00,141.64,141.73,141.42,141.43,34351.0,131.5344,131.618,131.3301,131.3394,34351.0
2021-03-15 11:30:00,141.44,141.44,141.1,141.14,17634.0,131.3487,131.3487,131.0329,131.0701,17634.0
2021-03-15 11:40:00,141.15,141.41,141.15,141.34,18199.0,131.0794,131.3208,131.0794,131.2558,18199.0
2021-03-15 11:50:00,141.32,141.48,141.3,141.45,25090.0,131.2372,131.3858,131.2187,131.358,25090.0
2021-03-15 12:00:00,141.43,141.62,141.42,141.61,36117.0,131.3394,131.5158,131.3301,131.5065,36117.0
2021-03-15 12:10:00,141.64,141.72,141.62,141.71,48092.0,131.5344,131.6087,131.5158,131.5994,48092.0
2021-03-15 12:20:00,141.73,141.77,141.67,141.76,40554.0,131.618,131.6551,131.5623,131.6458,40554.0
2021-03-15 12:30:00,141.78,141.83,141.69,141.72,32238.0,131.6644,131.7109,131.5808,131.6087,32238.0
2021-03-15 12:40:00,141.77,142.0,141.75,141.99,23908.0,131.6551,131.8687,131.6366,131.8594,23908.0
2021-03-15 12:50:00,141.99,142.02,141.93,142.01,53447.0,131.8594,131.8873,131.8037,131.878,53447.0
2021-03-15 13:00:00,142.02,142.04,141.98,142.03,45418.0,131.8873,131.9059,131.8501,131.8966,45418.0
2021-03-15 13:10:00,142.03,142.1,142.0,142.09,41241.0,131.8966,131.9616,131.8687,131.9523,41241.0
2021-03-15 13:20:00,142.09,142.1,142.03,142.05,31962.0,131.9523,131.9616,131.8966,131.9152,31962.0
2021-03-15 13:30:00,142.05,142.11,142.02,142.05,31847.0,131.9152,131.9709,131.8873,131.9152,31847.0
2021-03-15 13:40:00,142.05,142.1,142.05,142.08,29332.0,131.9152,131.9616,131.9152,131.943,29332.0
2021-03-15 13:50:00,142.09,142.22,142.08,142.22,52854.0,131.9523,132.073,131.943,132.073,52854.0
2021-03-15 14:00:00,142.23,142.29,142.21,142.29,39783.0,132.0823,132.138,132.0637,132.138,39783.0
2021-03-15 14:10:00,142.28,142.3,142.23,142.27,76715.0,132.1287,132.1473,132.0823,132.1195,76715.0
2021-03-15 14:20:00,142.28,142.41,142.25,142.41,45339.0,132.1287,132.2495,132.1009,132.2495,45339.0
2021-03-15 14:30:00,142.41,142.45,142.36,142.41,1124713.0,132.2495,132.2866,132.203,132.2495,1124713.0
2021-03-15 14:40:00,142.42,142.43,142.27,142.28,103433.0,132.2588,132.268,132.1195,132.1287,103433.0
2021-03-15 14:50:00,142.27,142.36,142.25,142.33,19703.0,132.1195,132.203,132.1009,132.1752,19703.0
2021-03-15 15:00:00,142.33,142.37,142.16,142.22,67652.0,132.1752,132.2123,132.0173,132.073,67652.0
2021-03-15 15:10:00,142.22,142.25,142.12,142.16,28115.0,132.073,132.1009,131.9802,132.0173,28115.0
2021-03-15 15:20:00,142.18,142.2,142.13,142.18,63397.0,132.0359,132.0545,131.9894,132.0359,63397.0
2021-03-15 15:30:00,142.18,142.22,142.07,142.21,48888.0,132.0359,132.073,131.9337,132.0637,48888.0
2021-03-15 15:40:00,142.2,142.47,142.2,142.42,105200.0,132.0545,132.3052,132.0545,132.2588,105200.0
2021-03-15 15:50:00,142.43,142.88,142.4,142.83,199258.0,132.268,132.6859,132.2402,132.6395,199258.0
2021-03-16 09:30:00,142.6,142.63,142.2,142.43,210525.0,132.4259,132.4538,132.0545,132.268,210525.0
2021-03-16 09:40:00,142.43,142.47,142.25,142.26,85485.0,132.268,132.3052,132.1009,132.1102,85485.0
2021-03-16 09:50:00,142.26,142.34,142.05,142.17,73609.0,132.1102,132.1845,131.9152,132.0266,73609.0
2021-03-16 10:00:00,142.16,142.19,141.83,141.88,33933.0,132.0173,132.0452,131.7109,131.7573,33933.0
2021-03-16 10:10:00,141.88,142.11,141.85,142.07,43286.0,131.7573,131.9709,131.7294,131.9337,43286.0
2021-03-16 10:20:00,142.07,142.07,141.8,141.87,50863.0,131.9337,131.9337,131.683,131.748,50863.0
2021-03-16 10:30:00,141.89,142.08,141.84,141.97,46870.0,131.7666,131.943,131.7201,131.8409,46870.0
2021-03-16 10:40:00,141.97,142.04,141.74,141.79,53644.0,131.8409,131.9059,131.6273,131.6737,53644.0
2021-03-16 10:50:00,141.79,141.8,141.53,141.53,42885.0,131.6737,131.683,131.4323,131.4323,42885.0
2021-03-16 11:00:00,141.53,141.63,141.42,141.55,109364.0,131.4323,131.5251,131.3301,131.4508,109364.0
2021-03-16 11:10:00,141.57,141.71,141.48,141.67,90933.0,131.4694,131.5994,131.3858,131.5623,90933.0
2021-03-16 11:20:00,141.67,141.75,141.61,141.66,30835.0,131.5623,131.6366,131.5065,131.553,30835.0
2021-03-16 11:30:00,141.67,141.7,141.61,141.61,14597.0,131.5623,131.5901,131.5065,131.5065,14597.0
2021-03-16 11:40:00,141.6,141.62,141.55,141.58,25850.0,131.4973,131.5158,131.4508,131.4787,25850.0
2021-03-16 11:50:00,141.63,141.76,141.61,141.73,23786.0,131.5251,131.6458,131.5065,131.618,23786.0
2021-03-16 12:00:00,141.74,141.82,141.68,141.8,116360.0,131.6273,131.7016,131.5716,131.683,116360.0
2021-03-16 12:10:00,141.8,141.8,141.54,141.55,136024.0,131.683,131.683,131.4415,131.4508,136024.0
2021-03-16 12:20:00,141.56,141.6,141.46,141.51,151647.0,131.4601,131.4973,131.3672,131.4137,151647.0
2021-03-16 12:30:00,141.5,141.72,141.47,141.72,44498.0,131.4044,131.6087,131.3765,131.6087,44498.0
2021-03-16 12:40:00,141.76,141.81,141.73,141.74,9595.0,131.6458,131.6923,131.618,131.6273,9595.0
2021-03-16 12:50:00,141.74,141.79,141.71,141.76,17766.0,131.6273,131.6737,131.5994,131.6458,17766.0
2021-03-16 13:00:00,141.77,141.92,141.72,141.88,47014.0,131.6551,131.7944,131.6087,131.7573,47014.0
2021-03-16 13:10:00,141.89,141.89,141.75,141.77,43656.0,131.7666,131.7666,131.6366,131.6551,43656.0
2021-03-16 13:20:00,141.78,141.84,141.69,141.76,44605.0,131.6644,131.7201,131.5808,131.6458,44605.0
2021-03-16 13:30:00,141.77,141.77,141.5,141.52,14891.0,131.6551,131.6551,131.4044,131.423,14891.0
2021-03-16 13:40:00,141.51,141.69,141.5,141.66,124320.0,131.4137,131.5808,131.4044,131.553,124320.0
2021-03-16 13:50:00,141.64,141.69,141.57,141.59,26779.0,131.5344,131.5808,131.4694,131.488,26779.0
2021-03-16 14:00:00,141.54,141.77,141.48,141.59,277209.0,131.4415,131.6551,131.3858,131.488,277209.0
2021-03-16 14:10:00,141.56,141.63,141.48,141.49,24081.0,131.4601,131.5251,131.3858,131.3951,24081.0
2021-03-16 14:20:00,141.48,141.5,141.23,141.3,68572.0,131.3858,131.4044,131.1537,131.2187,68572.0
2021-03-16 14:30:00,141.28,141.48,141.25,141.29,38767.0,131.2001,131.3858,131.1722,131.2094,38767.0
2021-03-16 14:40:00,141.29,141.32,141.14,141.3,34497.0,131.2094,131.2372,131.0701,131.2187,34497.0
2021-03-16 14:50:00,141.31,141.57,141.29,141.48,26140.0,131.228,131.4694,131.2094,131.3858,26140.0
2021-03-16 15:00:00,141.48,141.6,141.3,141.56,36630.0,131.3858,131.4973,131.2187,131.4601,36630.0
2021-03-16 15:10:00,141.56,141.72,141.56,141.71,58685.0,131.4601,131.6087,131.4601,131.5994,58685.0
2021-03-16 15:20:00,141.69,141.73,141.55,141.59,95978.0,131.5808,131.618,131.4508,131.488,95978.0
2021-03-16 15:30:00,141.58,141.82,141.5,141.7,42293.0,131.4787,131.7016,131.4044,131.5901,42293.0
2021-03-16 15:40:00,141.69,141.76,141.44,141.44,31940.0,131.5808,131.6458,131.3487,131.3487,31940.0
2021-03-16 15:50:00,141.46,141.6,141.41,141.46,151215.0,131.3672,131.4973,131.3208,131.3672,151215.0
2021-03-17 09:30:00,141.19,141.29,141.02,141.15,89289.0,131.1165,131.2094,130.9586,131.0794,89289.0
2021-03-17 09:40:00,141.34,141.56,141.31,141.39,114849.0,131.2558,131.4601,131.228,131.3022,114849.0
2021-03-17 09:50:00,141.39,141.39,141.19,141.24,37332.0,131.3022,131.3022,131.1165,131.1629,37332.0
2021-03-17 10:00:00,141.19,141.2,140.91,141.05,28053.0,131.1165,131.1258,130.8565,130.9865,28053.0
2021-03-17 10:10:00,141.1,141.2,141.06,141.06,26509.0,131.0329,131.1258,130.9958,130.9958,26509.0
2021-03-17 10:20:00,141.02,141.2,140.87,141.14,30786.0,130.9586,131.1258,130.8193,131.0701,30786.0
2021-03-17 10:30:00,141.16,141.17,140.83,140.88,36746.0,131.0887,131.0979,130.7822,130.8286,36746.0
2021-03-17 10:40:00,140.83,140.83,140.56,140.6,52526.0,130.7822,130.7822,130.5315,130.5686,52526.0
2021-03-17 10:50:00,140.59,140.76,140.59,140.7,18067.0,130.5593,130.7172,130.5593,130.6615,18067.0
2021-03-17 11:00:00,140.7,140.92,140.67,140.91,22363.0,130.6615,130.8658,130.6336,130.8565,22363.0
2021-03-17 11:10:00,140.91,141.05,140.9,140.93,25337.0,130.8565,130.9865,130.8472,130.8751,25337.0
2021-03-17 11:20:00,140.94,141.11,140.9,141.09,13264.0,130.8843,131.0422,130.8472,131.0236,13264.0
2021-03-17 11:30:00,141.09,141.2,141.06,141.14,19382.0,131.0236,131.1258,130.9958,131.0701,19382.0
2021-03-17 11:40:00,141.14,141.3,141.14,141.27,13993.0,131.0701,131.2187,131.0701,131.1908,13993.0
2021-03-17 11:50:00,141.26,141.3,141.23,141.26,8624.0,131.1815,131.2187,131.1537,131.1815,8624.0
2021-03-17 12:00:00,141.32,141.56,141.32,141.55,35531.0,131.2372,131.4601,131.2372,131.4508,35531.0
2021-03-17 12:10:00,141.53,141.54,141.42,141.44,13257.0,131.4323,131.4415,131.3301,131.3487,13257.0
2021-03-17 12:20:00,141.43,141.43,141.28,141.34,16661.0,131.3394,131.3394,131.2001,131.2558,16661.0
2021-03-17 12:30:00,141.35,141.35,141.15,141.26,18545.0,131.2651,131.2651,131.0794,131.1815,18545.0
2021-03-17 12:40:00,141.28,141.28,141.19,141.22,42218.0,131.2001,131.2001,131.1165,131.1444,42218.0
2021-03-17 12:50:00,141.22,141.32,141.16,141.16,47803.0,131.1444,131.2372,131.0887,131.0887,47803.0
2021-03-17 13:00:00,141.19,141.27,141.16,141.2,39970.0,131.1165,131.1908,131.0887,131.1258,39970.0
2021-03-17 13:10:00,141.18,141.23,141.07,141.16,58012.0,131.1072,131.1537,131.0051,131.0887,58012.0
2021-03-17 13:20:00,141.15,141.19,141.07,141.16,16647.0,131.0794,131.1165,131.0051,131.0887,16647.0
2021-03-17 13:30:00,141.14,141.23,141.13,141.17,19039.0,131.0701,131.1537,131.0608,131.0979,19039.0
2021-03-17 13:40:00,141.16,141.23,141.12,141.16,17925.0,131.0887,131.1537,131.0515,131.0887,17925.0
2021-03-17 13:50:00,141.14,141.15,141.02,141.06,42961.0,131.0701,131.0794,130.9586,130.9958,42961.0
2021-03-17 14:00:00,141.16,141.95,141.12,141.72,104499.0,131.0887,131.8223,131.0515,131.6087,104499.0
2021-03-17 14:10:00,141.75,142.09,141.72,141.77,44670.0,131.6366,131.9523,131.6087,131.6551,44670.0
2021-03-17 14:20:00,141.7,141.83,141.48,141.5,42752.0,131.5901,131.7109,131.3858,131.4044,42752.0
2021-03-17 14:30:00,141.39,141.95,141.37,141.94,29213.0,131.3022,131.8223,131.2837,131.813,29213.0
2021-03-17 14:40:00,141.93,142.21,141.92,142.13,55033.0,131.8037,132.0637,131.7944,131.9894,55033.0
2021-03-17 14:50:00,142.07,142.25,142.0,142.13,33330.0,131.9337,132.1009,131.8687,131.9894,33330.0
2021-03-17 15:00:00,142.13,142.25,142.06,142.19,38876.0,131.9894,132.1009,131.9244,132.0452,38876.0
2021-03-17 15:10:00,142.18,142.18,141.91,141.91,86890.0,132.0359,132.0359,131.7851,131.7851,86890.0
2021-03-17 15:20:00,141.91,141.93,141.77,141.92,30617.0,131.7851,131.8037,131.6551,131.7944,30617.0
2021-03-17 15:30:00,141.91,142.19,141.91,142.09,76115.0,131.7851,132.0452,131.7851,131.9523,76115.0
2021-03-17 15:40:00,142.09,142.15,141.85,141.99,65478.0,131.9523,132.008,131.7294,131.8594,65478.0
2021-03-17 15:50:00,141.96,142.23,141.83,142.2,233637.0,131.8316,132.0823,131.7109,132.0545,233637.0
2021-03-18 09:30:00,141.76,141.85,141.61,141.84,97894.0,131.6458,131.7294,131.5065,131.7201,97894.0
2021-03-18 09:40:00,141.84,141.93,141.61,141.61,102382.0,131.7201,131.8037,131.5065,131.5065,102382.0
2021-03-18 09:50:00,141.6,141.91,141.49,141.87,64818.0,131.4973,131.7851,131.3951,131.748,64818.0
2021-03-18 10:00:00,141.84,141.92,141.71,141.92,55700.0,131.7201,131.7944,131.5994,131.7944,55700.0
2021-03-18 10:10:00,141.86,141.92,141.72,141.91,35917.0,131.7387,131.7944,131.6087,131.7851,35917.0
2021-03-18 10:20:00,141.95,142.17,141.9,142.11,89017.0,131.8223,132.0266,131.7759,131.9709,89017.0
2021-03-18 10:30:00,142.07,142.29,141.96,142.2,77090.0,131.9337,132.138,131.8316,132.0545,77090.0
2021-03-18 10:40:00,142.2,142.23,142.08,142.1,40990.0,132.0545,132.0823,131.943,131.9616,40990.0
2021-03-18 10:50:00,142.11,142.11,141.98,142.1,46163.0,131.9709,131.9709,131.8501,131.9616,46163.0
2021-03-18 11:00:00,142.13,142.47,142.13,142.45,9901.0,131.9894,132.3052,131.9894,132.2866,9901.0
2021-03-18 11:10:00,142.48,142.56,142.43,142.55,34725.0,132.3145,132.3888,132.268,132.3795,34725.0
2021-03-18 11:20:00,142.53,142.61,142.49,142.59,25383.0,132.3609,132.4352,132.3238,132.4166,25383.0
2021-03-18 11:30:00,142.64,142.67,142.54,142.56,31758.0,132.4631,132.4909,132.3702,132.3888,31758.0
2021-03-18 11:40:00,142.54,142.63,142.5,142.62,26887.0,132.3702,132.4538,132.333,132.4445,26887.0
2021-03-18 11:50:00,142.63,142.76,142.61,142.73,46645.0,132.4538,132.5745,132.4352,132.5466,46645.0
2021-03-18 12:00:00,142.75,142.87,142.75,142.84,17712.0,132.5652,132.6767,132.5652,132.6488,17712.0
2021-03-18 12:10:00,142.87,142.93,142.74,142.78,37234.0,132.6767,132.7324,132.5559,132.5931,37234.0
2021-03-18 12:20:00,142.8,142.85,142.75,142.8,25468.0,132.6116,132.6581,132.5652,132.6116,25468.0
2021-03-18 12:30:00,142.8,142.82,142.62,142.67,42078.0,132.6116,132.6302,132.4445,132.4909,42078.0
2021-03-18 12:40:00,142.69,142.72,142.52,142.53,30717.0,132.5095,132.5374,132.3516,132.3609,30717.0
2021-03-18 12:50:00,142.5,142.52,142.14,142.23,34663.0,132.333,132.3516,131.9987,132.0823,34663.0
2021-03-18 13:00:00,142.22,142.4,142.22,142.32,27480.0,132.073,132.2402,132.073,132.1659,27480.0
2021-03-18 13:10:00,142.26,142.44,142.22,142.43,23524.0,132.1102,132.2773,132.073,132.268,23524.0
2021-03-18 13:20:00,142.44,142.54,142.43,142.43,9981.0,132.2773,132.3702,132.268,132.268,9981.0
2021-03-18 13:30:00,142.44,142.52,142.37,142.5,20291.0,132.2773,132.3516,132.2123,132.333,20291.0
2021-03-18 13:40:00,142.52,142.59,142.47,142.52,18194.0,132.3516,132.4166,132.3052,132.3516,18194.0
2021-03-18 13:50:00,142.53,142.62,142.5,142.56,54171.0,132.3609,132.4445,132.333,132.3888,54171.0
2021-03-18 14:00:00,142.57,142.57,142.31,142.33,31726.0,132.3981,132.3981,132.1566,132.1752,31726.0
2021-03-18 14:10:00,142.3,142.3,141.9,141.9,101368.0,132.1473,132.1473,131.7759,131.7759,101368.0
2021-03-18 14:20:00,141.9,142.0,141.79,141.79,56920.0,131.7759,131.8687,131.6737,131.6737,56920.0
2021-03-18 14:30:00,141.85,141.92,141.39,141.56,67548.0,131.7294,131.7944,131.3022,131.4601,67548.0
2021-03-18 14:40:00,141.55,141.71,141.19,141.71,66659.0,131.4508,131.5994,131.1165,131.5994,66659.0
2021-03-18 14:50:00,141.79,141.79,141.64,141.7,31350.0,131.6737,131.6737,131.5344,131.5901,31350.0
2021-03-18 15:00:00,141.69,141.72,141.28,141.43,50158.0,131.5808,131.6087,131.2001,131.3394,50158.0
2021-03-18 15:10:00,141.46,141.56,141.26,141.26,34048.0,131.3672,131.4601,131.1815,131.1815,34048.0
2021-03-18 15:20:00,141.28,141.33,141.01,141.33,143105.0,131.2001,131.2465,130.9494,131.2465,143105.0
2021-03-18 15:30:00,141.32,141.37,140.88,140.88,134829.0,131.2372,131.2837,130.8286,130.8286,134829.0
2021-03-18 15:40:00,140.91,140.93,140.52,140.58,187987.0,130.8565,130.8751,130.4943,130.55,187987.0
2021-03-18 15:50:00,140.59,140.92,140.54,140.82,304622.0,130.5593,130.8658,130.5129,130.7729,304622.0
2021-03-19 09:30:00,140.8,140.8,140.15,140.15,268794.0,130.7543,130.7543,130.1507,130.1507,268794.0
2021-03-19 09:40:00,140.12,140.12,139.41,139.48,210797.0,130.1229,130.1229,129.4635,129.5285,210797.0
2021-03-19 09:50:00,139.48,140.32,139.47,140.16,83920.0,129.5285,130.3086,129.5192,130.16,83920.0
2021-03-19 10:00:00,140.1,140.2,139.78,139.91,64650.0,130.1043,130.1971,129.8071,129.9278,64650.0
2021-03-19 10:10:00,139.96,140.3,139.77,140.29,65512.0,129.9743,130.29,129.7978,130.2807,65512.0
2021-03-19 10:20:00,140.35,140.49,140.26,140.32,51687.0,130.3364,130.4665,130.2529,130.3086,51687.0
2021-03-19 10:30:00,140.31,140.38,139.92,140.18,32606.0,130.2993,130.3643,129.9371,130.1786,32606.0
2021-03-19 10:40:00,140.17,140.49,140.16,140.48,57995.0,130.1693,130.4665,130.16,130.4572,57995.0
2021-03-19 10:50:00,140.5,140.75,140.5,140.72,53781.0,130.4757,130.7079,130.4757,130.68,53781.0
2021-03-19 11:00:00,140.72,140.78,140.64,140.7,27288.0,130.68,130.7358,130.6058,130.6615,27288.0
2021-03-19 11:10:00,140.65,140.7,140.47,140.61,40841.0,130.615,130.6615,130.4479,130.5779,40841.0
2021-03-19 11:20:00,140.58,140.65,140.32,140.51,84745.0,130.55,130.615,130.3086,130.485,84745.0
2021-03-19 11:30:00,140.53,140.87,140.46,140.87,47874.0,130.5036,130.8193,130.4386,130.8193,47874.0
2021-03-19 11:40:00,140.87,141.08,140.84,141.06,32641.0,130.8193,131.0144,130.7915,130.9958,32641.0
2021-03-19 11:50:00,141.05,141.26,141.01,141.12,19825.0,130.9865,131.1815,130.9494,131.0515,19825.0
2021-03-19 12:00:00,141.17,141.26,141.08,141.13,31588.0,131.0979,131.1815,131.0144,131.0608,31588.0
2021-03-19 12:10:00,141.11,141.22,141.01,141.18,15615.0,131.0422,131.1444,130.9494,131.1072,15615.0
2021-03-19 12:20:00,141.18,141.29,141.16,141.19,16798.0,131.1072,131.2094,131.0887,131.1165,16798.0
2021-03-19 12:30:00,141.2,141.26,141.09,141.09,24443.0,131.1258,131.1815,131.0236,131.0236,24443.0
2021-03-19 12:40:00,141.09,141.36,141.09,141.34,54448.0,131.0236,131.2744,131.0236,131.2558,54448.0
2021-03-19 12:50:00,141.34,141.35,141.21,141.28,73592.0,131.2558,131.2651,131.1351,131.2001,73592.0
2021-03-19 13:00:00,141.28,141.3,141.03,141.11,30364.0,131.2001,131.2187,130.9679,131.0422,30364.0
2021-03-19 13:10:00,141.14,141.23,141.05,141.19,64793.0,131.0701,131.1537,130.9865,131.1165,64793.0
2021-03-19 13:20:00,141.2,141.23,141.14,141.22,51867.0,131.1258,131.1537,131.0701,131.1444,51867.0
2021-03-19 13:30:00,141.21,141.28,141.12,141.23,245575.0,131.1351,131.2001,131.0515,131.1537,245575.0
2021-03-19 13:40:00,141.26,141.33,141.2,141.33,30316.0,131.1815,131.2465,131.1258,131.2465,30316.0
2021-03-19 13:50:00,141.35,141.39,141.25,141.33,65030.0,131.2651,131.3022,131.1722,131.2465,65030.0
2021-03-19 14:00:00,141.34,141.44,141.15,141.15,101148.0,131.2558,131.3487,131.0794,131.0794,101148.0
2021-03-19 14:10:00,141.16,141.25,141.04,141.09,216062.0,131.0887,131.1722,130.9772,131.0236,216062.0
2021-03-19 14:20:00,141.12,141.21,141.01,141.2,131267.0,131.0515,131.1351,130.9494,131.1258,131267.0
2021-03-19 14:30:00,141.21,141.32,141.2,141.27,50782.0,131.1351,131.2372,131.1258,131.1908,50782.0
2021-03-19 14:40:00,141.25,141.36,141.25,141.29,51585.0,131.1722,131.2744,131.1722,131.2094,51585.0
2021-03-19 14:50:00,141.3,141.48,141.17,141.48,236648.0,131.2187,131.3858,131.0979,131.3858,236648.0
2021-03-19 15:00:00,141.45,141.47,141.2,141.27,295779.0,131.358,131.3765,131.1258,131.1908,295779.0
2021-03-19 15:10:00,141.26,141.35,141.2,141.21,164190.0,131.1815,131.2651,131.1258,131.1351,164190.0
2021-03-19 15:20:00,141.22,141.28,141.14,141.23,242818.0,131.1444,131.2001,131.0701,131.1537,242818.0
2021-03-19 15:30:00,141.24,141.46,141.18,141.33,161496.0,131.1629,131.3672,131.1072,131.2465,161496.0
2021-03-19 15:40:00,141.36,141.41,141.09,141.2,72169.0,131.2744,131.3208,131.0236,131.1258,72169.0
2021-03-19 15:50:00,141.09,141.25,140.56,140.56,153018.0,131.0236,131.1722,130.5315,130.5315,153018.0
2021-03-22 09:30:00,140.16,140.16,139.44,139.81,102592.0,130.7606,130.7606,130.0889,130.4341,102592.0
2021-03-22 09:40:00,139.81,139.93,139.64,139.93,48391.0,130.4341,130.546,130.2755,130.546,48391.0
2021-03-22 09:50:00,139.94,140.02,139.79,139.79,179303.0,130.5554,130.63,130.4154,130.4154,179303.0
2021-03-22 10:00:00,139.85,139.96,139.65,139.71,52634.0,130.4714,130.574,130.2848,130.3408,52634.0
2021-03-22 10:10:00,139.73,139.81,139.6,139.72,77380.0,130.3594,130.4341,130.2382,130.3501,77380.0
2021-03-22 10:20:00,139.73,139.76,139.54,139.6,34942.0,130.3594,130.3874,130.1822,130.2382,34942.0
2021-03-22 10:30:00,139.65,139.8,139.58,139.71,57087.0,130.2848,130.4247,130.2195,130.3408,57087.0
2021-03-22 10:40:00,139.72,139.97,139.67,139.91,32057.0,130.3501,130.5833,130.3035,130.5274,32057.0
2021-03-22 10:50:00,139.91,139.91,139.7,139.71,51448.0,130.5274,130.5274,130.3315,130.3408,51448.0
2021-03-22 11:00:00,139.72,139.85,139.68,139.82,16977.0,130.3501,130.4714,130.3128,130.4434,16977.0
2021-03-22 11:10:00,139.81,139.81,139.6,139.66,16290.0,130.4341,130.4341,130.2382,130.2941,16290.0
2021-03-22 11:20:00,139.67,139.78,139.65,139.71,18412.0,130.3035,130.4061,130.2848,130.3408,18412.0
2021-03-22 11:30:00,139.71,139.91,139.7,139.91,20563.0,130.3408,130.5274,130.3315,130.5274,20563.0
2021-03-22 11:40:00,139.91,139.98,139.83,139.88,32604.0,130.5274,130.5927,130.4527,130.4994,32604.0
2021-03-22 11:50:00,139.9,139.96,139.86,139.94,16467.0,130.518,130.574,130.4807,130.5554,16467.0
2021-03-22 12:00:00,139.95,140.01,139.82,139.82,24064.0,130.5647,130.6207,130.4434,130.4434,24064.0
2021-03-22 12:10:00,139.83,139.87,139.8,139.82,16757.0,130.4527,130.4901,130.4247,130.4434,16757.0
2021-03-22 12:20:00,139.84,139.91,139.8,139.9,23300.0,130.4621,130.5274,130.4247,130.518,23300.0
2021-03-22 12:30:00,139.92,139.93,139.8,139.88,32324.0,130.5367,130.546,130.4247,130.4994,32324.0
2021-03-22 12:40:00,139.86,139.98,139.84,139.96,18337.0,130.4807,130.5927,130.4621,130.574,18337.0
2021-03-22 12:50:00,139.95,139.97,139.9,139.97,19225.0,130.5647,130.5833,130.518,130.5833,19225.0
2021-03-22 13:00:00,139.98,139.98,139.86,139.88,22819.0,130.5927,130.5927,130.4807,130.4994,22819.0
2021-03-22 13:10:00,139.88,140.04,139.86,140.04,19356.0,130.4994,130.6487,130.4807,130.6487,19356.0
2021-03-22 13:20:00,140.06,140.14,140.02,140.08,15528.0,130.6673,130.7419,130.63,130.686,15528.0
2021-03-22 13:30:00,140.11,140.17,140.11,140.14,55724.0,130.714,130.7699,130.714,130.7419,55724.0
2021-03-22 13:40:00,140.15,140.22,140.14,140.19,17542.0,130.7513,130.8166,130.7419,130.7886,17542.0
2021-03-22 13:50:00,140.17,140.22,140.14,140.2,61163.0,130.7699,130.8166,130.7419,130.7979,61163.0
2021-03-22 14:00:00,140.2,140.35,140.19,140.35,20992.0,130.7979,130.9379,130.7886,130.9379,20992.0
2021-03-22 14:10:00,140.33,140.34,140.23,140.27,13315.0,130.9192,130.9285,130.8259,130.8632,13315.0
2021-03-22 14:20:00,140.26,140.3,140.2,140.29,80508.0,130.8539,130.8912,130.7979,130.8819,80508.0
2021-03-22 14:30:00,140.3,140.53,140.3,140.53,22445.0,130.8912,131.1058,130.8912,131.1058,22445.0
2021-03-22 14:40:00,140.51,140.52,140.42,140.45,23318.0,131.0871,131.0965,131.0032,131.0312,23318.0
2021-03-22 14:50:00,140.44,140.47,140.38,140.42,23227.0,131.0218,131.0498,130.9659,131.0032,23227.0
2021-03-22 15:00:00,140.42,140.55,140.42,140.54,26258.0,131.0032,131.1244,131.0032,131.1151,26258.0
2021-03-22 15:10:00,140.54,140.56,140.35,140.36,293616.0,131.1151,131.1338,130.9379,130.9472,293616.0
2021-03-22 15:20:00,140.36,140.42,140.27,140.27,37908.0,130.9472,131.0032,130.8632,130.8632,37908.0
2021-03-22 15:30:00,140.26,140.32,140.14,140.19,43723.0,130.8539,130.9099,130.7419,130.7886,43723.0
2021-03-22 15:40:00,140.2,140.22,140.05,140.07,63201.0,130.7979,130.8166,130.658,130.6766,63201.0
2021-03-22 15:50:00,140.07,140.19,140.05,140.11,129193.0,130.6766,130.7886,130.658,130.714,129193.0
2021-03-23 09:30:00,139.59,139.73,139.25,139.7,111570.0,130.2288,130.3594,129.9116,130.3315,111570.0
2021-03-23 09:40:00,139.65,139.77,139.59,139.71,20077.0,130.2848,130.3968,130.2288,130.3408,20077.0
2021-03-23 09:50:00,139.66,139.81,139.46,139.81,81288.0,130.2941,130.4341,130.1075,130.4341,81288.0
2021-03-23 10:00:00,139.79,139.86,139.54,139.56,33699.0,130.4154,130.4807,130.1822,130.2008,33699.0
2021-03-23 10:10:00,139.55,139.73,139.5,139.71,52252.0,130.1915,130.3594,130.1449,130.3408,52252.0
2021-03-23 10:20:00,139.73,139.73,139.56,139.56,84693.0,130.3594,130.3594,130.2008,130.2008,84693.0
2021-03-23 10:30:00,139.56,139.57,139.08,139.13,57603.0,130.2008,130.2102,129.753,129.7997,57603.0
2021-03-23 10:40:00,139.14,139.14,138.98,139.08,139239.0,129.809,129.809,129.6597,129.753,139239.0
2021-03-23 10:50:00,139.07,139.21,139.02,139.15,52178.0,129.7437,129.8743,129.6971,129.8183,52178.0
2021-03-23 11:00:00,139.15,139.18,139.05,139.12,61881.0,129.8183,129.8463,129.725,129.7903,61881.0
2021-03-23 11:10:00,139.1,139.45,139.1,139.42,43293.0,129.7717,130.0982,129.7717,130.0702,43293.0
2021-03-23 11:20:00,139.42,139.54,139.39,139.54,55878.0,130.0702,130.1822,130.0422,130.1822,55878.0
2021-03-23 11:30:00,139.56,139.57,139.27,139.29,280929.0,130.2008,130.2102,129.9303,129.9489,280929.0
2021-03-23 11:40:00,139.29,139.37,139.24,139.28,30845.0,129.9489,130.0236,129.9023,129.9396,30845.0
2021-03-23 11:50:00,139.3,139.38,139.16,139.34,43738.0,129.9583,130.0329,129.8277,129.9956,43738.0
2021-03-23 12:00:00,139.39,139.5,139.18,139.27,56132.0,130.0422,130.1449,129.8463,129.9303,56132.0
2021-03-23 12:10:00,139.27,139.35,139.19,139.27,161475.0,129.9303,130.0049,129.8557,129.9303,161475.0
2021-03-23 12:20:00,139.3,139.38,139.21,139.28,72193.0,129.9583,130.0329,129.8743,129.9396,72193.0
2021-03-23 12:30:00,139.3,139.36,139.22,139.36,51239.0,129.9583,130.0143,129.8836,130.0143,51239.0
2021-03-23 12:40:00,139.36,139.36,139.23,139.3,17342.0,130.0143,130.0143,129.893,129.9583,17342.0
2021-03-23 12:50:00,139.27,139.38,139.25,139.38,17225.0,129.9303,130.0329,129.9116,130.0329,17225.0
2021-03-23 13:00:00,139.39,139.43,139.33,139.35,17244.0,130.0422,130.0796,129.9863,130.0049,17244.0
2021-03-23 13:10:00,139.35,139.43,139.3,139.42,22298.0,130.0049,130.0796,129.9583,130.0702,22298.0
2021-03-23 13:20:00,139.38,139.39,139.29,139.35,14440.0,130.0329,130.0422,129.9489,130.0049,14440.0
2021-03-23 13:30:00,139.32,139.32,139.09,139.09,23586.0,129.9769,129.9769,129.7624,129.7624,23586.0
2021-03-23 13:40:00,139.09,139.09,138.82,138.96,61400.0,129.7624,129.7624,129.5105,129.6411,61400.0
2021-03-23 13:50:00,138.94,138.96,138.79,138.86,35965.0,129.6224,129.6411,129.4825,129.5478,35965.0
2021-03-23 14:00:00,138.84,138.86,138.71,138.86,18568.0,129.5291,129.5478,129.4078,129.5478,18568.0
2021-03-23 14:10:00,138.88,138.91,138.74,138.74,20924.0,129.5664,129.5944,129.4358,129.4358,20924.0
2021-03-23 14:20:00,138.75,138.83,138.65,138.72,61585.0,129.4452,129.5198,129.3519,129.4172,61585.0
2021-03-23 14:30:00,138.73,138.77,138.56,138.57,58588.0,129.4265,129.4638,129.2679,129.2772,58588.0
2021-03-23 14:40:00,138.58,138.61,138.39,138.55,92276.0,129.2866,129.3145,129.1093,129.2586,92276.0
2021-03-23 14:50:00,138.53,138.54,138.21,138.22,170765.0,129.2399,129.2492,128.9414,128.9507,170765.0
2021-03-23 15:00:00,138.22,138.49,138.12,138.28,80274.0,128.9507,129.2026,128.8574,129.0067,80274.0
2021-03-23 15:10:00,138.28,138.28,138.0,138.14,44211.0,129.0067,129.0067,128.7455,128.8761,44211.0
2021-03-23 15:20:00,138.09,138.11,137.74,137.92,53540.0,128.8294,128.8481,128.5029,128.6708,53540.0
2021-03-23 15:30:00,137.88,137.92,137.63,137.72,64114.0,128.6335,128.6708,128.4003,128.4842,64114.0
2021-03-23 15:40:00,137.71,138.07,137.69,137.92,92464.0,128.4749,128.8108,128.4562,128.6708,92464.0
2021-03-23 15:50:00,137.87,138.17,137.73,138.12,243053.0,128.6242,128.9041,128.4936,128.8574,243053.0
2021-03-24 09:30:00,138.76,139.32,138.74,139.31,71203.0,129.4545,129.9769,129.4358,129.9676,71203.0
2021-03-24 09:40:00,139.31,139.52,139.18,139.37,142063.0,129.9676,130.1635,129.8463,130.0236,142063.0
2021-03-24 09:50:00,139.34,139.4,138.9,138.98,149660.0,129.9956,130.0516,129.5851,129.6597,149660.0
2021-03-24 10:00:00,138.95,139.24,138.95,139.08,67310.0,129.6317,129.9023,129.6317,129.753,67310.0
2021-03-24 10:10:00,139.08,139.25,138.8,138.84,92687.0,129.753,129.9116,129.4918,129.5291,92687.0
2021-03-24 10:20:00,138.89,139.05,138.87,139.05,31790.0,129.5758,129.725,129.5571,129.725,31790.0
2021-03-24 10:30:00,139.06,139.32,138.96,139.24,48006.0,129.7344,129.9769,129.6411,129.9023,48006.0
2021-03-24 10:40:00,139.27,139.63,139.25,139.58,31073.0,129.9303,130.2661,129.9116,130.2195,31073.0
2021-03-24 10:50:00,139.57,139.76,139.57,139.68,43033.0,130.2102,130.3874,130.2102,130.3128,43033.0
2021-03-24 11:00:00,139.76,139.78,139.61,139.64,72700.0,130.3874,130.4061,130.2475,130.2755,72700.0
2021-03-24 11:10:00,139.71,139.71,139.4,139.4,28645.0,130.3408,130.3408,130.0516,130.0516,28645.0
2021-03-24 11:20:00,139.42,139.5,139.34,139.4,32116.0,130.0702,130.1449,129.9956,130.0516,32116.0
2021-03-24 11:30:00,139.38,139.46,139.35,139.39,46498.0,130.0329,130.1075,130.0049,130.0422,46498.0
2021-03-24 11:40:00,139.38,139.44,139.29,139.4,54551.0,130.0329,130.0889,129.9489,130.0516,54551.0
2021-03-24 11:50:00,139.4,139.46,139.29,139.4,26062.0,130.0516,130.1075,129.9489,130.0516,26062.0
2021-03-24 12:00:00,139.42,139.68,139.38,139.68,50330.0,130.0702,130.3128,130.0329,130.3128,50330.0
2021-03-24 12:10:00,139.66,139.76,139.61,139.68,31179.0,130.2941,130.3874,130.2475,130.3128,31179.0
2021-03-24 12:20:00,139.7,139.71,139.6,139.69,27315.0,130.3315,130.3408,130.2382,130.3221,27315.0
2021-03-24 12:30:00,139.74,139.75,139.62,139.75,15970.0,130.3688,130.3781,130.2568,130.3781,15970.0
2021-03-24 12:40:00,139.75,139.82,139.6,139.61,13667.0,130.3781,130.4434,130.2382,130.2475,13667.0
2021-03-24 12:50:00,139.54,139.6,139.46,139.53,18534.0,130.1822,130.2382,130.1075,130.1729,18534.0
2021-03-24 13:00:00,139.5,139.5,139.21,139.26,23491.0,130.1449,130.1449,129.8743,129.921,23491.0
2021-03-24 13:10:00,139.22,139.22,138.92,138.97,24622.0,129.8836,129.8836,129.6038,129.6504,24622.0
2021-03-24 13:20:00,138.98,139.19,138.94,139.14,57404.0,129.6597,129.8557,129.6224,129.809,57404.0
2021-03-24 13:30:00,139.16,139.28,139.15,139.27,106076.0,129.8277,129.9396,129.8183,129.9303,106076.0
2021-03-24 13:40:00,139.27,139.31,138.92,139.27,171632.0,129.9303,129.9676,129.6038,129.9303,171632.0
2021-03-24 13:50:00,139.33,139.39,139.25,139.34,39652.0,129.9863,130.0422,129.9116,129.9956,39652.0
2021-03-24 14:00:00,139.32,139.33,139.17,139.26,32752.0,129.9769,129.9863,129.837,129.921,32752.0
2021-03-24 14:10:00,139.26,139.31,139.12,139.25,19661.0,129.921,129.9676,129.7903,129.9116,19661.0
2021-03-24 14:20:00,139.27,139.31,138.96,138.97,23498.0,129.9303,129.9676,129.6411,129.6504,23498.0
2021-03-24 14:30:00,138.94,138.94,138.71,138.74,43944.0,129.6224,129.6224,129.4078,129.4358,43944.0
2021-03-24 14:40:00,138.77,138.98,138.58,138.98,43176.0,129.4638,129.6597,129.2866,129.6597,43176.0
2021-03-24 14:50:00,138.97,138.97,138.59,138.65,52831.0,129.6504,129.6504,129.2959,129.3519,52831.0
2021-03-24 15:00:00,138.67,138.88,138.62,138.76,73298.0,129.3705,129.5664,129.3239,129.4545,73298.0
2021-03-24 15:10:00,138.79,138.91,138.67,138.83,87254.0,129.4825,129.5944,129.3705,129.5198,87254.0
2021-03-24 15:20:00,138.81,138.83,138.54,138.55,64292.0,129.5011,129.5198,129.2492,129.2586,64292.0
2021-03-24 15:30:00,138.55,138.58,138.25,138.31,134715.0,129.2586,129.2866,128.9787,129.0347,134715.0
2021-03-24 15:40:00,138.33,138.42,138.18,138.34,46820.0,129.0533,129.1373,128.9134,129.0627,46820.0
2021-03-24 15:50:00,138.34,138.36,137.9,137.9,278504.0,129.0627,129.0813,128.6522,128.6522,278504.0
2021-03-25 09:30:00,137.47,137.47,136.87,136.99,277078.0,128.251,128.251,127.6912,127.8032,277078.0
2021-03-25 09:40:00,137.02,137.21,136.91,137.05,124317.0,127.8312,128.0084,127.7286,127.8592,124317.0
2021-03-25 09:50:00,137.02,137.04,136.56,136.98,134104.0,127.8312,127.8498,127.402,127.7939,134104.0
2021-03-25 10:00:00,136.96,137.39,136.82,137.36,88597.0,127.7752,128.1764,127.6446,128.1484,88597.0
2021-03-25 10:10:00,137.33,137.38,137.0,137.13,75981.0,128.1204,128.167,127.8125,127.9338,75981.0
2021-03-25 10:20:00,137.14,137.49,137.14,137.25,143193.0,127.9431,128.2697,127.9431,128.0458,143193.0
2021-03-25 10:30:00,137.25,137.4,137.05,137.12,63971.0,128.0458,128.1857,127.8592,127.9245,63971.0
2021-03-25 10:40:00,137.16,137.18,136.81,136.83,81622.0,127.9618,127.9804,127.6353,127.6539,81622.0
2021-03-25 10:50:00,136.79,136.99,136.61,136.97,60410.0,127.6166,127.8032,127.4487,127.7845,60410.0
2021-03-25 11:00:00,136.96,137.0,136.67,136.89,29927.0,127.7752,127.8125,127.5046,127.7099,29927.0
2021-03-25 11:10:00,136.91,137.46,136.86,137.46,63917.0,127.7286,128.2417,127.6819,128.2417,63917.0
2021-03-25 11:20:00,137.44,137.61,137.3,137.61,48169.0,128.223,128.3816,128.0924,128.3816,48169.0
2021-03-25 11:30:00,137.61,137.91,137.6,137.81,62946.0,128.3816,128.6615,128.3723,128.5682,62946.0
2021-03-25 11:40:00,137.79,137.82,137.52,137.67,27298.0,128.5495,128.5775,128.2976,128.4376,27298.0
2021-03-25 11:50:00,137.64,138.34,137.59,138.31,162643.0,128.4096,129.0627,128.363,129.0347,162643.0
2021-03-25 12:00:00,138.32,138.44,138.23,138.24,69368.0,129.044,129.156,128.96,128.9694,69368.0
2021-03-25 12:10:00,138.25,138.54,138.15,138.54,49841.0,128.9787,129.2492,128.8854,129.2492,49841.0
2021-03-25 12:20:00,138.5,138.66,138.44,138.53,57772.0,129.2119,129.3612,129.156,129.2399,57772.0
2021-03-25 12:30:00,138.57,138.72,138.53,138.66,34988.0,129.2772,129.4172,129.2399,129.3612,34988.0
2021-03-25 12:40:00,138.67,139.0,138.62,138.96,44192.0,129.3705,129.6784,129.3239,129.6411,44192.0
2021-03-25 12:50:00,138.95,139.01,138.83,138.86,112175.0,129.6317,129.6877,129.5198,129.5478,112175.0
2021-03-25 13:00:00,138.84,138.94,138.62,138.83,37172.0,129.5291,129.6224,129.3239,129.5198,37172.0
2021-03-25 13:10:00,138.81,139.05,138.74,138.89,37127.0,129.5011,129.725,129.4358,129.5758,37127.0
2021-03-25 13:20:00,138.97,138.97,138.69,138.69,53038.0,129.6504,129.6504,129.3892,129.3892,53038.0
2021-03-25 13:30:00,138.73,138.78,138.5,138.65,63227.0,129.4265,129.4731,129.2119,129.3519,63227.0
2021-03-25 13:40:00,138.77,139.06,138.7,138.82,47663.0,129.4638,129.7344,129.3985,129.5105,47663.0
2021-03-25 13:50:00,138.79,138.84,138.54,138.54,38260.0,129.4825,129.5291,129.2492,129.2492,38260.0
2021-03-25 14:00:00,138.53,138.6,138.42,138.47,34205.0,129.2399,129.3052,129.1373,129.1839,34205.0
2021-03-25 14:10:00,138.46,138.79,138.43,138.79,56714.0,129.1746,129.4825,129.1466,129.4825,56714.0
2021-03-25 14:20:00,138.8,138.8,138.34,138.36,35012.0,129.4918,129.4918,129.0627,129.0813,35012.0
2021-03-25 14:30:00,138.35,138.89,138.35,138.88,71020.0,129.072,129.5758,129.072,129.5664,71020.0
2021-03-25 14:40:00,138.86,139.08,138.85,139.0,24010.0,129.5478,129.753,129.5385,129.6784,24010.0
2021-03-25 14:50:00,139.03,139.22,138.99,139.14,47234.0,129.7064,129.8836,129.6691,129.809,47234.0
2021-03-25 15:00:00,139.14,139.24,139.04,139.06,44677.0,129.809,129.9023,129.7157,129.7344,44677.0
2021-03-25 15:10:00,139.08,139.45,139.06,139.45,73594.0,129.753,130.0982,129.7344,130.0982,73594.0
2021-03-25 15:20:00,139.44,139.51,139.37,139.48,36603.0,130.0889,130.1542,130.0236,130.1262,36603.0
2021-03-25 15:30:00,139.47,139.65,139.41,139.63,72432.0,130.1169,130.2848,130.0609,130.2661,72432.0
2021-03-25 15:40:00,139.64,139.73,139.53,139.64,214477.0,130.2755,130.3594,130.1729,130.2755,214477.0
2021-03-25 15:50:00,139.64,139.87,139.54,139.57,277471.0,130.2755,130.4901,130.1822,130.2102,277471.0
2021-03-26 09:30:00,140.38,140.39,139.98,140.16,228859.0,130.9659,130.9752,130.5927,130.7606,228859.0
2021-03-26 09:40:00,140.13,140.26,140.06,140.19,112281.0,130.7326,130.8539,130.6673,130.7886,112281.0
2021-03-26 09:50:00,140.16,140.33,140.07,140.33,72662.0,130.7606,130.9192,130.6766,130.9192,72662.0
2021-03-26 10:00:00,140.37,140.52,140.36,140.45,82627.0,130.9565,131.0965,130.9472,131.0312,82627.0
2021-03-26 10:10:00,140.47,140.69,140.44,140.66,62506.0,131.0498,131.2551,131.0218,131.2271,62506.0
2021-03-26 10:20:00,140.66,140.83,140.61,140.81,56273.0,131.2271,131.3857,131.1804,131.367,56273.0
2021-03-26 10:30:00,140.82,140.88,140.69,140.72,98518.0,131.3763,131.4323,131.2551,131.283,98518.0
2021-03-26 10:40:00,140.75,140.77,140.51,140.51,35240.0,131.311,131.3297,131.0871,131.0871,35240.0
2021-03-26 10:50:00,140.5,140.63,140.41,140.42,35449.0,131.0778,131.1991,130.9938,131.0032,35449.0
2021-03-26 11:00:00,140.43,140.55,140.36,140.45,41298.0,131.0125,131.1244,130.9472,131.0312,41298.0
2021-03-26 11:10:00,140.47,140.47,140.1,140.14,37668.0,131.0498,131.0498,130.7046,130.7419,37668.0
2021-03-26 11:20:00,140.15,140.25,140.1,140.25,52346.0,130.7513,130.8446,130.7046,130.8446,52346.0
2021-03-26 11:30:00,140.28,140.47,140.2,140.46,21492.0,130.8726,131.0498,130.7979,131.0405,21492.0
2021-03-26 11:40:00,140.45,140.54,140.4,140.48,59658.0,131.0312,131.1151,130.9845,131.0591,59658.0
2021-03-26 11:50:00,140.46,140.51,140.38,140.48,49490.0,131.0405,131.0871,130.9659,131.0591,49490.0
2021-03-26 12:00:00,140.5,140.58,140.45,140.54,43784.0,131.0778,131.1524,131.0312,131.1151,43784.0
2021-03-26 12:10:00,140.54,140.72,140.53,140.68,26247.0,131.1151,131.283,131.1058,131.2457,26247.0
2021-03-26 12:20:00,140.7,140.73,140.68,140.72,13950.0,131.2644,131.2924,131.2457,131.283,13950.0
2021-03-26 12:30:00,140.77,140.89,140.75,140.84,23277.0,131.3297,131.4416,131.311,131.395,23277.0
2021-03-26 12:40:00,140.84,140.98,140.83,140.91,29947.0,131.395,131.5256,131.3857,131.4603,29947.0
2021-03-26 12:50:00,140.9,140.98,140.79,140.81,15564.0,131.451,131.5256,131.3484,131.367,15564.0
2021-03-26 13:00:00,140.85,141.05,140.83,141.03,22524.0,131.4043,131.5909,131.3857,131.5723,22524.0
2021-03-26 13:10:00,141.04,141.04,140.81,140.83,24744.0,131.5816,131.5816,131.367,131.3857,24744.0
2021-03-26 13:20:00,140.8,140.9,140.78,140.82,23867.0,131.3577,131.451,131.339,131.3763,23867.0
2021-03-26 13:30:00,140.83,140.87,140.61,140.61,49425.0,131.3857,131.423,131.1804,131.1804,49425.0
2021-03-26 13:40:00,140.61,140.63,140.33,140.33,33065.0,131.1804,131.1991,130.9192,130.9192,33065.0
2021-03-26 13:50:00,140.29,140.55,140.29,140.55,49331.0,130.8819,131.1244,130.8819,131.1244,49331.0
2021-03-26 14:00:00,140.55,140.59,140.22,140.24,46908.0,131.1244,131.1618,130.8166,130.8352,46908.0
2021-03-26 14:10:00,140.25,140.3,139.98,140.15,37823.0,130.8446,130.8912,130.5927,130.7513,37823.0
2021-03-26 14:20:00,140.12,140.58,140.12,140.54,60851.0,130.7233,131.1524,130.7233,131.1151,60851.0
2021-03-26 14:30:00,140.51,140.72,140.46,140.57,44557.0,131.0871,131.283,131.0405,131.1431,44557.0
2021-03-26 14:40:00,140.56,140.63,140.1,140.11,163549.0,131.1338,131.1991,130.7046,130.714,163549.0
2021-03-26 14:50:00,140.08,140.89,140.07,140.89,92167.0,130.686,131.4416,130.6766,131.4416,92167.0
2021-03-26 15:00:00,140.87,140.89,140.7,140.7,28086.0,131.423,131.4416,131.2644,131.2644,28086.0
2021-03-26 15:10:00,140.72,141.02,140.72,141.02,49990.0,131.283,131.5629,131.283,131.5629,49990.0
2021-03-26 15:20:00,141.03,141.06,140.88,141.01,75544.0,131.5723,131.6002,131.4323,131.5536,75544.0
2021-03-26 15:30:00,141.02,141.3,141.02,141.17,234241.0,131.5629,131.8242,131.5629,131.7029,234241.0
2021-03-26 15:40:00,141.18,141.45,141.13,141.44,100129.0,131.7122,131.9641,131.6656,131.9548,100129.0
2021-03-26 15:50:00,141.43,142.27,141.37,142.14,266682.0,131.9454,132.7291,131.8895,132.6078,266682.0
2021-03-29 09:30:00,141.65,142.02,141.49,141.99,226111.0,132.1507,132.4959,132.0014,132.4679,226111.0
2021-03-29 09:40:00,142.01,142.05,141.8,141.8,56811.0,132.4865,132.5239,132.2906,132.2906,56811.0
2021-03-29 09:50:00,141.84,141.96,141.76,141.76,92739.0,132.3279,132.4399,132.2533,132.2533,92739.0
2021-03-29 10:00:00,141.74,141.89,141.54,141.56,41704.0,132.2346,132.3746,132.0481,132.0667,41704.0
2021-03-29 10:10:00,141.55,141.67,141.34,141.47,101294.0,132.0574,132.1693,131.8615,131.9828,101294.0
2021-03-29 10:20:00,141.45,141.46,141.1,141.1,59602.0,131.9641,131.9734,131.6376,131.6376,59602.0
2021-03-29 10:30:00,141.11,141.25,140.95,141.14,37441.0,131.6469,131.7775,131.4976,131.6749,37441.0
2021-03-29 10:40:00,141.12,141.13,140.85,140.93,39022.0,131.6562,131.6656,131.4043,131.479,39022.0
2021-03-29 10:50:00,140.94,141.04,140.72,140.82,27470.0,131.4883,131.5816,131.283,131.3763,27470.0
2021-03-29 11:00:00,140.81,140.9,140.69,140.82,31773.0,131.367,131.451,131.2551,131.3763,31773.0
2021-03-29 11:10:00,140.82,140.91,140.67,140.79,26455.0,131.3763,131.4603,131.2364,131.3484,26455.0
2021-03-29 11:20:00,140.8,141.11,140.76,141.07,23658.0,131.3577,131.6469,131.3204,131.6096,23658.0
2021-03-29 11:30:00,141.09,141.29,141.04,141.19,52586.0,131.6282,131.8148,131.5816,131.7215,52586.0
2021-03-29 11:40:00,141.22,141.34,141.18,141.21,27277.0,131.7495,131.8615,131.7122,131.7402,27277.0
2021-03-29 11:50:00,141.22,141.45,141.16,141.4,49419.0,131.7495,131.9641,131.6935,131.9174,49419.0
2021-03-29 12:00:00,141.38,141.45,141.07,141.08,19183.0,131.8988,131.9641,131.6096,131.6189,19183.0
2021-03-29 12:10:00,141.12,141.12,140.89,140.91,53933.0,131.6562,131.6562,131.4416,131.4603,53933.0
2021-03-29 12:20:00,140.93,141.29,140.88,141.29,49587.0,131.479,131.8148,131.4323,131.8148,49587.0
2021-03-29 12:30:00,141.26,141.56,141.21,141.49,22048.0,131.7868,132.0667,131.7402,132.0014,22048.0
2021-03-29 12:40:00,141.46,141.66,141.43,141.57,16236.0,131.9734,132.16,131.9454,132.076,16236.0
2021-03-29 12:50:00,141.58,141.77,141.47,141.7,18879.0,132.0854,132.2626,131.9828,132.1973,18879.0
2021-03-29 13:00:00,141.72,141.91,141.69,141.77,41204.0,132.216,132.3932,132.188,132.2626,41204.0
2021-03-29 13:10:00,141.74,141.82,141.58,141.59,13550.0,132.2346,132.3093,132.0854,132.0947,13550.0
2021-03-29 13:20:00,141.6,141.64,141.44,141.5,42487.0,132.104,132.1414,131.9548,132.0107,42487.0
2021-03-29 13:30:00,141.49,141.91,141.46,141.64,57082.0,132.0014,132.3932,131.9734,132.1414,57082.0
2021-03-29 13:40:00,141.65,141.67,141.45,141.59,29746.0,132.1507,132.1693,131.9641,132.0947,29746.0
2021-03-29 13:50:00,141.61,141.75,141.42,141.46,26351.0,132.1134,132.244,131.9361,131.9734,26351.0
2021-03-29 14:00:00,141.46,141.63,141.32,141.63,28349.0,131.9734,132.132,131.8428,132.132,28349.0
2021-03-29 14:10:00,141.62,141.7,141.41,141.51,43442.0,132.1227,132.1973,131.9268,132.0201,43442.0
2021-03-29 14:20:00,141.53,141.67,141.48,141.66,25984.0,132.0387,132.1693,131.9921,132.16,25984.0
2021-03-29 14:30:00,141.59,141.6,141.33,141.36,40562.0,132.0947,132.104,131.8521,131.8801,40562.0
2021-03-29 14:40:00,141.35,141.75,141.35,141.68,17156.0,131.8708,132.244,131.8708,132.1787,17156.0
2021-03-29 14:50:00,141.64,141.72,141.42,141.59,58133.0,132.1414,132.216,131.9361,132.0947,58133.0
2021-03-29 15:00:00,141.67,141.88,141.67,141.88,42539.0,132.1693,132.3653,132.1693,132.3653,42539.0
2021-03-29 15:10:00,141.87,141.98,141.81,141.92,84389.0,132.3559,132.4586,132.3,132.4026,84389.0
2021-03-29 15:20:00,141.92,142.09,141.88,142.0,43549.0,132.4026,132.5612,132.3653,132.4772,43549.0
2021-03-29 15:30:00,142.02,142.03,141.85,141.92,42723.0,132.4959,132.5052,132.3373,132.4026,42723.0
2021-03-29 15:40:00,141.94,141.94,141.59,141.62,65456.0,132.4212,132.4212,132.0947,132.1227,65456.0
2021-03-29 15:50:00,141.57,141.67,141.36,141.43,216051.0,132.076,132.1693,131.8801,131.9454,216051.0
2021-03-30 09:30:00,141.05,141.48,141.05,141.25,97084.0,131.5909,131.9921,131.5909,131.7775,97084.0
2021-03-30 09:40:00,141.22,141.32,141.01,141.08,115304.0,131.7495,131.8428,131.5536,131.6189,115304.0
2021-03-30 09:50:00,141.05,141.26,140.95,141.24,33034.0,131.5909,131.7868,131.4976,131.7682,33034.0
2021-03-30 10:00:00,141.24,141.33,141.11,141.24,37659.0,131.7682,131.8521,131.6469,131.7682,37659.0
2021-03-30 10:10:00,141.25,141.42,141.17,141.17,46797.0,131.7775,131.9361,131.7029,131.7029,46797.0
2021-03-30 10:20:00,141.16,141.54,141.0,141.53,28403.0,131.6935,132.0481,131.5443,132.0387,28403.0
2021-03-30 10:30:00,141.56,141.67,141.51,141.65,127393.0,132.0667,132.1693,132.0201,132.1507,127393.0
2021-03-30 10:40:00,141.65,141.75,141.6,141.74,58691.0,132.1507,132.244,132.104,132.2346,58691.0
2021-03-30 10:50:00,141.74,141.76,141.49,141.54,50639.0,132.2346,132.2533,132.0014,132.0481,50639.0
2021-03-30 11:00:00,141.54,141.68,141.51,141.68,75131.0,132.0481,132.1787,132.0201,132.1787,75131.0
2021-03-30 11:10:00,141.68,141.75,141.63,141.68,48795.0,132.1787,132.244,132.132,132.1787,48795.0
2021-03-30 11:20:00,141.67,141.68,141.44,141.48,53212.0,132.1693,132.1787,131.9548,131.9921,53212.0
2021-03-30 11:30:00,141.49,141.57,141.37,141.39,38376.0,132.0014,132.076,131.8895,131.9081,38376.0
2021-03-30 11:40:00,141.4,141.58,141.37,141.41,31799.0,131.9174,132.0854,131.8895,131.9268,31799.0
2021-03-30 11:50:00,141.4,141.41,141.25,141.28,32470.0,131.9174,131.9268,131.7775,131.8055,32470.0
2021-03-30 12:00:00,141.27,141.42,141.26,141.42,31899.0,131.7962,131.9361,131.7868,131.9361,31899.0
2021-03-30 12:10:00,141.41,141.41,141.21,141.22,29633.0,131.9268,131.9268,131.7402,131.7495,29633.0
2021-03-30 12:20:00,141.21,141.35,141.13,141.3,49667.0,131.7402,131.8708,131.6656,131.8242,49667.0
2021-03-30 12:30:00,141.3,141.43,141.28,141.41,31362.0,131.8242,131.9454,131.8055,131.9268,31362.0
2021-03-30 12:40:00,141.43,141.43,141.26,141.33,21235.0,131.9454,131.9454,131.7868,131.8521,21235.0
2021-03-30 12:50:00,141.34,141.42,141.24,141.4,35828.0,131.8615,131.9361,131.7682,131.9174,35828.0
2021-03-30 13:00:00,141.39,141.39,141.18,141.26,89463.0,131.9081,131.9081,131.7122,131.7868,89463.0
2021-03-30 13:10:00,141.23,141.35,141.2,141.34,82160.0,131.7588,131.8708,131.7309,131.8615,82160.0
2021-03-30 13:20:00,141.35,141.44,141.33,141.34,37908.0,131.8708,131.9548,131.8521,131.8615,37908.0
2021-03-30 13:30:00,141.35,141.41,141.24,141.39,58009.0,131.8708,131.9268,131.7682,131.9081,58009.0
2021-03-30 13:40:00,141.38,141.43,141.29,141.3,100279.0,131.8988,131.9454,131.8148,131.8242,100279.0
2021-03-30 13:50:00,141.31,141.41,141.3,141.33,38615.0,131.8335,131.9268,131.8242,131.8521,38615.0
2021-03-30 14:00:00,141.33,141.44,141.2,141.41,34145.0,131.8521,131.9548,131.7309,131.9268,34145.0
2021-03-30 14:10:00,141.4,141.56,141.37,141.52,31213.0,131.9174,132.0667,131.8895,132.0294,31213.0
2021-03-30 14:20:00,141.52,141.57,141.43,141.55,42500.0,132.0294,132.076,131.9454,132.0574,42500.0
2021-03-30 14:30:00,141.54,141.62,141.46,141.46,50299.0,132.0481,132.1227,131.9734,131.9734,50299.0
2021-03-30 14:40:00,141.46,141.58,141.43,141.58,31858.0,131.9734,132.0854,131.9454,132.0854,31858.0
2021-03-30 14:50:00,141.59,141.88,141.56,141.88,510500.0,132.0947,132.3653,132.0667,132.3653,510500.0
2021-03-30 15:00:00,141.86,141.97,141.76,141.9,56740.0,132.3466,132.4492,132.2533,132.3839,56740.0
2021-03-30 15:10:00,141.88,141.89,141.71,141.75,33385.0,132.3653,132.3746,132.2067,132.244,33385.0
2021-03-30 15:20:00,141.75,141.86,141.74,141.85,69341.0,132.244,132.3466,132.2346,132.3373,69341.0
2021-03-30 15:30:00,141.84,141.91,141.74,141.76,196831.0,132.3279,132.3932,132.2346,132.2533,196831.0
2021-03-30 15:40:00,141.76,141.77,141.6,141.6,97981.0,132.2533,132.2626,132.104,132.104,97981.0
2021-03-30 15:50:00,141.59,141.76,141.32,141.73,230589.0,132.0947,132.2533,131.8428,132.2253,230589.0
2021-03-31 09:30:00,141.88,142.18,141.71,142.18,105215.0,132.3653,132.6451,132.2067,132.6451,105215.0
2021-03-31 09:40:00,142.17,142.24,141.87,141.87,67973.0,132.6358,132.7011,132.3559,132.3559,67973.0
2021-03-31 09:50:00,141.86,141.95,141.74,141.84,50705.0,132.3466,132.4306,132.2346,132.3279,50705.0
2021-03-31 10:00:00,141.83,141.96,141.76,141.77,140565.0,132.3186,132.4399,132.2533,132.2626,140565.0
2021-03-31 10:10:00,141.76,141.79,141.59,141.66,135743.0,132.2533,132.2813,132.0947,132.16,135743.0
2021-03-31 10:20:00,141.67,141.71,141.54,141.55,74542.0,132.1693,132.2067,132.0481,132.0574,74542.0
2021-03-31 10:30:00,141.56,141.61,141.47,141.59,56461.0,132.0667,132.1134,131.9828,132.0947,56461.0
2021-03-31 10:40:00,141.64,141.75,141.57,141.59,34070.0,132.1414,132.244,132.076,132.0947,34070.0
2021-03-31 10:50:00,141.59,141.83,141.59,141.81,154656.0,132.0947,132.3186,132.0947,132.3,154656.0
2021-03-31 11:00:00,141.82,141.9,141.75,141.86,24243.0,132.3093,132.3839,132.244,132.3466,24243.0
2021-03-31 11:10:00,141.87,141.9,141.81,141.84,136326.0,132.3559,132.3839,132.3,132.3279,136326.0
2021-03-31 11:20:00,141.89,141.9,141.72,141.72,18748.0,132.3746,132.3839,132.216,132.216,18748.0
2021-03-31 11:30:00,141.69,141.75,141.58,141.64,25107.0,132.188,132.244,132.0854,132.1414,25107.0
2021-03-31 11:40:00,141.63,141.87,141.63,141.87,13664.0,132.132,132.3559,132.132,132.3559,13664.0
2021-03-31 11:50:00,141.87,141.92,141.79,141.79,33956.0,132.3559,132.4026,132.2813,132.2813,33956.0
2021-03-31 12:00:00,141.82,141.92,141.81,141.92,24572.0,132.3093,132.4026,132.3,132.4026,24572.0
2021-03-31 12:10:00,141.92,141.92,141.83,141.9,30358.0,132.4026,132.4026,132.3186,132.3839,30358.0
2021-03-31 12:20:00,141.92,141.93,141.86,141.9,35315.0,132.4026,132.4119,132.3466,132.3839,35315.0
2021-03-31 12:30:00,141.91,141.99,141.88,141.91,18064.0,132.3932,132.4679,132.3653,132.3932,18064.0
2021-03-31 12:40:00,141.91,142.04,141.91,142.0,26792.0,132.3932,132.5145,132.3932,132.4772,26792.0
2021-03-31 12:50:00,142.01,142.09,142.0,142.09,9613.0,132.4865,132.5612,132.4772,132.5612,9613.0
2021-03-31 13:00:00,142.11,142.19,142.1,142.18,20749.0,132.5798,132.6545,132.5705,132.6451,20749.0
2021-03-31 13:10:00,142.19,142.24,142.12,142.14,19142.0,132.6545,132.7011,132.5892,132.6078,19142.0
2021-03-31 13:20:00,142.16,142.17,142.11,142.14,19247.0,132.6265,132.6358,132.5798,132.6078,19247.0
2021-03-31 13:30:00,142.14,142.26,142.13,142.19,85493.0,132.6078,132.7198,132.5985,132.6545,85493.0
2021-03-31 13:40:00,142.2,142.22,142.08,142.16,27322.0,132.6638,132.6825,132.5518,132.6265,27322.0
2021-03-31 13:50:00,142.17,142.28,142.16,142.26,39256.0,132.6358,132.7384,132.6265,132.7198,39256.0
2021-03-31 14:00:00,142.25,142.28,142.15,142.15,27394.0,132.7104,132.7384,132.6172,132.6172,27394.0
2021-03-31 14:10:00,142.14,142.22,142.04,142.16,38185.0,132.6078,132.6825,132.5145,132.6265,38185.0
2021-03-31 14:20:00,142.15,142.22,142.12,142.19,21341.0,132.6172,132.6825,132.5892,132.6545,21341.0
2021-03-31 14:30:00,142.19,142.37,142.19,142.26,41454.0,132.6545,132.8224,132.6545,132.7198,41454.0
2021-03-31 14:40:00,142.26,142.36,142.17,142.21,51243.0,132.7198,132.8131,132.6358,132.6731,51243.0
2021-03-31 14:50:00,142.22,142.26,142.08,142.1,63949.0,132.6825,132.7198,132.5518,132.5705,63949.0
2021-03-31 15:00:00,142.08,142.15,142.01,142.08,76106.0,132.5518,132.6172,132.4865,132.5518,76106.0
2021-03-31 15:10:00,142.08,142.12,141.95,142.11,55205.0,132.5518,132.5892,132.4306,132.5798,55205.0
2021-03-31 15:20:00,142.11,142.16,142.05,142.06,37574.0,132.5798,132.6265,132.5239,132.5332,37574.0
2021-03-31 15:30:00,142.06,142.19,141.87,141.87,46167.0,132.5332,132.6545,132.3559,132.3559,46167.0
2021-03-31 15:40:00,141.87,141.98,141.82,141.9,201993.0,132.3559,132.4586,132.3093,132.3839,201993.0
2021-03-31 15:50:00,141.89,141.95,141.54,141.63,380360.0,132.3746,132.4306,132.0481,132.132,380360.0
2021-04-01 09:30:00,142.14,142.18,141.89,141.9,129530.0,132.6078,132.6451,132.3746,132.3839,129530.0
2021-04-01 09:40:00,141.88,142.03,141.81,141.85,159836.0,132.3653,132.5052,132.3,132.3373,159836.0
2021-04-01 09:50:00,141.84,141.96,141.77,141.81,177790.0,132.3279,132.4399,132.2626,132.3,177790.0
2021-04-01 10:00:00,141.81,142.21,141.81,142.15,69561.0,132.3,132.6731,132.3,132.6172,69561.0
2021-04-01 10:10:00,142.14,142.18,142.05,142.17,24930.0,132.6078,132.6451,132.5239,132.6358,24930.0
2021-04-01 10:20:00,142.16,142.25,142.08,142.24,38337.0,132.6265,132.7104,132.5518,132.7011,38337.0
2021-04-01 10:30:00,142.24,142.24,142.13,142.18,24032.0,132.7011,132.7011,132.5985,132.6451,24032.0
2021-04-01 10:40:00,142.18,142.27,142.17,142.22,44279.0,132.6451,132.7291,132.6358,132.6825,44279.0
2021-04-01 10:50:00,142.19,142.24,142.08,142.22,31456.0,132.6545,132.7011,132.5518,132.6825,31456.0
2021-04-01 11:00:00,142.21,142.35,142.17,142.21,66508.0,132.6731,132.8037,132.6358,132.6731,66508.0
2021-04-01 11:10:00,142.2,142.3,142.16,142.21,39198.0,132.6638,132.7571,132.6265,132.6731,39198.0
2021-04-01 11:20:00,142.21,142.3,142.18,142.22,25540.0,132.6731,132.7571,132.6451,132.6825,25540.0
2021-04-01 11:30:00,142.22,142.35,142.22,142.34,49324.0,132.6825,132.8037,132.6825,132.7944,49324.0
2021-04-01 11:40:00,142.34,142.34,142.24,142.26,76339.0,132.7944,132.7944,132.7011,132.7198,76339.0
2021-04-01 11:50:00,142.27,142.37,142.27,142.32,39348.0,132.7291,132.8224,132.7291,132.7758,39348.0
2021-04-01 12:00:00,142.32,142.51,142.32,142.51,94929.0,132.7758,132.953,132.7758,132.953,94929.0
2021-04-01 12:10:00,142.52,142.53,142.45,142.53,85399.0,132.9623,132.9717,132.897,132.9717,85399.0
2021-04-01 12:20:00,142.53,142.6,142.52,142.52,27831.0,132.9717,133.037,132.9623,132.9623,27831.0
2021-04-01 12:30:00,142.52,142.6,142.52,142.57,15974.0,132.9623,133.037,132.9623,133.009,15974.0
2021-04-01 12:40:00,142.58,142.58,142.47,142.52,61771.0,133.0183,133.0183,132.9157,132.9623,61771.0
2021-04-01 12:50:00,142.52,142.56,142.51,142.51,27683.0,132.9623,132.9997,132.953,132.953,27683.0
2021-04-01 13:00:00,142.53,142.62,142.51,142.57,19388.0,132.9717,133.0556,132.953,133.009,19388.0
2021-04-01 13:10:00,142.57,142.58,142.48,142.51,24384.0,133.009,133.0183,132.925,132.953,24384.0
2021-04-01 13:20:00,142.53,142.59,142.5,142.54,16069.0,132.9717,133.0276,132.9437,132.981,16069.0
2021-04-01 13:30:00,142.53,142.74,142.51,142.71,34393.0,132.9717,133.1676,132.953,133.1396,34393.0
2021-04-01 13:40:00,142.72,142.73,142.62,142.64,32468.0,133.1489,133.1583,133.0556,133.0743,32468.0
2021-04-01 13:50:00,142.63,142.67,142.6,142.66,48037.0,133.065,133.1023,133.037,133.0929,48037.0
2021-04-01 14:00:00,142.65,142.7,142.65,142.65,76554.0,133.0836,133.1303,133.0836,133.0836,76554.0
2021-04-01 14:10:00,142.68,142.69,142.65,142.67,58450.0,133.1116,133.1209,133.0836,133.1023,58450.0
2021-04-01 14:20:00,142.66,142.76,142.65,142.67,32544.0,133.0929,133.1862,133.0836,133.1023,32544.0
2021-04-01 14:30:00,142.67,142.75,142.63,142.74,80985.0,133.1023,133.1769,133.065,133.1676,80985.0
2021-04-01 14:40:00,142.74,142.79,142.69,142.73,28210.0,133.1676,133.2142,133.1209,133.1583,28210.0
2021-04-01 14:50:00,142.74,142.75,142.66,142.71,51641.0,133.1676,133.1769,133.0929,133.1396,51641.0
2021-04-01 15:00:00,142.71,142.74,142.66,142.72,100458.0,133.1396,133.1676,133.0929,133.1489,100458.0
2021-04-01 15:10:00,142.73,142.76,142.59,142.65,78981.0,133.1583,133.1862,133.0276,133.0836,78981.0
2021-04-01 15:20:00,142.64,142.66,142.53,142.58,108855.0,133.0743,133.0929,132.9717,133.0183,108855.0
2021-04-01 15:30:00,142.59,142.67,142.53,142.59,63553.0,133.0276,133.1023,132.9717,133.0276,63553.0
2021-04-01 15:40:00,142.59,142.77,142.58,142.77,129356.0,133.0276,133.1956,133.0183,133.1956,129356.0
2021-04-01 15:50:00,142.77,143.09,142.73,143.07,239348.0,133.1956,133.4941,133.1583,133.4755,239348.0
2021-04-05 09:30:00,144.18,144.35,144.0,144.04,120942.0,134.511,134.6696,134.3431,134.3804,120942.0
2021-04-05 09:40:00,144.05,144.11,143.94,143.94,60862.0,134.3897,134.4457,134.2871,134.2871,60862.0
2021-04-05 09:50:00,143.93,144.03,143.92,143.98,104520.0,134.2778,134.3711,134.2685,134.3244,104520.0
2021-04-05 10:00:00,143.98,143.99,143.77,143.81,58736.0,134.3244,134.3338,134.1285,134.1658,58736.0
2021-04-05 10:10:00,143.81,144.18,143.78,144.17,70366.0,134.1658,134.511,134.1378,134.5017,70366.0
2021-04-05 10:20:00,144.17,144.3,144.16,144.27,112706.0,134.5017,134.623,134.4924,134.595,112706.0
2021-04-05 10:30:00,144.27,144.38,144.27,144.31,32737.0,134.595,134.6976,134.595,134.6323,32737.0
2021-04-05 10:40:00,144.3,144.44,144.3,144.38,66296.0,134.623,134.7536,134.623,134.6976,66296.0
2021-04-05 10:50:00,144.37,144.39,144.23,144.29,27842.0,134.6883,134.7069,134.5577,134.6136,27842.0
2021-04-05 11:00:00,144.29,144.41,144.25,144.4,29288.0,134.6136,134.7256,134.5763,134.7163,29288.0
2021-04-05 11:10:00,144.4,144.47,144.31,144.32,73028.0,134.7163,134.7816,134.6323,134.6416,73028.0
2021-04-05 11:20:00,144.32,144.35,144.29,144.33,81664.0,134.6416,134.6696,134.6136,134.651,81664.0
2021-04-05 11:30:00,144.35,144.53,144.33,144.48,75916.0,134.6696,134.8375,134.651,134.7909,75916.0
2021-04-05 11:40:00,144.46,144.53,144.43,144.47,61426.0,134.7722,134.8375,134.7442,134.7816,61426.0
2021-04-05 11:50:00,144.48,144.49,144.41,144.44,42304.0,134.7909,134.8002,134.7256,134.7536,42304.0
2021-04-05 12:00:00,144.41,144.47,144.41,144.46,19556.0,134.7256,134.7816,134.7256,134.7722,19556.0
2021-04-05 12:10:00,144.44,144.46,144.31,144.32,16846.0,134.7536,134.7722,134.6323,134.6416,16846.0
2021-04-05 12:20:00,144.32,144.45,144.3,144.42,19534.0,134.6416,134.7629,134.623,134.7349,19534.0
2021-04-05 12:30:00,144.43,144.57,144.43,144.56,26202.0,134.7442,134.8749,134.7442,134.8655,26202.0
2021-04-05 12:40:00,144.56,144.56,144.5,144.53,17215.0,134.8655,134.8655,134.8096,134.8375,17215.0
2021-04-05 12:50:00,144.53,144.54,144.32,144.35,34111.0,134.8375,134.8469,134.6416,134.6696,34111.0
2021-04-05 13:00:00,144.33,144.47,144.32,144.42,24772.0,134.651,134.7816,134.6416,134.7349,24772.0
2021-04-05 13:10:00,144.43,144.43,144.29,144.3,14146.0,134.7442,134.7442,134.6136,134.623,14146.0
2021-04-05 13:20:00,144.3,144.33,144.22,144.27,41219.0,134.623,134.651,134.5483,134.595,41219.0
2021-04-05 13:30:00,144.26,144.37,144.23,144.28,22404.0,134.5857,134.6883,134.5577,134.6043,22404.0
2021-04-05 13:40:00,144.27,144.32,144.2,144.31,23601.0,134.595,134.6416,134.5297,134.6323,23601.0
2021-04-05 13:50:00,144.32,144.39,144.26,144.38,22139.0,134.6416,134.7069,134.5857,134.6976,22139.0
2021-04-05 14:00:00,144.37,144.38,144.25,144.29,20056.0,134.6883,134.6976,134.5763,134.6136,20056.0
2021-04-05 14:10:00,144.3,144.34,144.28,144.33,18275.0,134.623,134.6603,134.6043,134.651,18275.0
2021-04-05 14:20:00,144.33,144.36,144.27,144.29,30529.0,134.651,134.6789,134.595,134.6136,30529.0
2021-04-05 14:30:00,144.29,144.37,144.29,144.36,19776.0,134.6136,134.6883,134.6136,134.6789,19776.0
2021-04-05 14:40:00,144.37,144.41,144.27,144.3,18181.0,134.6883,134.7256,134.595,134.623,18181.0
2021-04-05 14:50:00,144.3,144.31,144.17,144.17,18609.0,134.623,134.6323,134.5017,134.5017,18609.0
2021-04-05 15:00:00,144.14,144.26,144.07,144.24,76555.0,134.4737,134.5857,134.4084,134.567,76555.0
2021-04-05 15:10:00,144.25,144.4,144.24,144.39,101816.0,134.5763,134.7163,134.567,134.7069,101816.0
2021-04-05 15:20:00,144.39,144.4,144.18,144.28,355350.0,134.7069,134.7163,134.511,134.6043,355350.0
2021-04-05 15:30:00,144.29,144.42,144.23,144.42,48464.0,134.6136,134.7349,134.5577,134.7349,48464.0
2021-04-05 15:40:00,144.41,144.54,144.3,144.46,96808.0,134.7256,134.8469,134.623,134.7722,96808.0
2021-04-05 15:50:00,144.45,144.6,144.38,144.42,158739.0,134.7629,134.9028,134.6976,134.7349,158739.0
2021-04-06 09:30:00,144.29,144.47,144.23,144.4,125066.0,134.6136,134.7816,134.5577,134.7163,125066.0
2021-04-06 09:40:00,144.41,144.58,144.39,144.57,55529.0,134.7256,134.8842,134.7069,134.8749,55529.0
2021-04-06 09:50:00,144.58,144.77,144.57,144.71,245024.0,134.8842,135.0614,134.8749,135.0055,245024.0
2021-04-06 10:00:00,144.71,144.81,144.6,144.7,70774.0,135.0055,135.0988,134.9028,134.9961,70774.0
2021-04-06 10:10:00,144.71,144.9,144.68,144.87,87126.0,135.0055,135.1827,134.9775,135.1547,87126.0
2021-04-06 10:20:00,144.87,144.91,144.81,144.81,78962.0,135.1547,135.1921,135.0988,135.0988,78962.0
2021-04-06 10:30:00,144.83,144.96,144.78,144.92,110093.0,135.1174,135.2387,135.0708,135.2014,110093.0
2021-04-06 10:40:00,144.92,144.97,144.73,144.77,387151.0,135.2014,135.248,135.0241,135.0614,387151.0
2021-04-06 10:50:00,144.73,144.8,144.67,144.75,71312.0,135.0241,135.0894,134.9682,135.0428,71312.0
2021-04-06 11:00:00,144.73,144.73,144.58,144.61,27871.0,135.0241,135.0241,134.8842,134.9122,27871.0
2021-04-06 11:10:00,144.63,144.67,144.59,144.64,16115.0,134.9308,134.9682,134.8935,134.9402,16115.0
2021-04-06 11:20:00,144.66,144.73,144.57,144.7,34629.0,134.9588,135.0241,134.8749,134.9961,34629.0
2021-04-06 11:30:00,144.69,144.77,144.62,144.76,20971.0,134.9868,135.0614,134.9215,135.0521,20971.0
2021-04-06 11:40:00,144.76,144.79,144.68,144.78,35199.0,135.0521,135.0801,134.9775,135.0708,35199.0
2021-04-06 11:50:00,144.79,144.79,144.71,144.72,37657.0,135.0801,135.0801,135.0055,135.0148,37657.0
2021-04-06 12:00:00,144.72,144.78,144.69,144.73,36148.0,135.0148,135.0708,134.9868,135.0241,36148.0
2021-04-06 12:10:00,144.72,144.81,144.69,144.73,27520.0,135.0148,135.0988,134.9868,135.0241,27520.0
2021-04-06 12:20:00,144.75,144.79,144.72,144.76,36243.0,135.0428,135.0801,135.0148,135.0521,36243.0
2021-04-06 12:30:00,144.76,144.76,144.59,144.62,43695.0,135.0521,135.0521,134.8935,134.9215,43695.0
2021-04-06 12:40:00,144.62,144.66,144.6,144.63,15400.0,134.9215,134.9588,134.9028,134.9308,15400.0
2021-04-06 12:50:00,144.64,144.79,144.64,144.77,13573.0,134.9402,135.0801,134.9402,135.0614,13573.0
2021-04-06 13:00:00,144.78,144.79,144.69,144.69,19907.0,135.0708,135.0801,134.9868,134.9868,19907.0
2021-04-06 13:10:00,144.66,144.69,144.59,144.66,16561.0,134.9588,134.9868,134.8935,134.9588,16561.0
2021-04-06 13:20:00,144.67,144.67,144.53,144.57,43723.0,134.9682,134.9682,134.8375,134.8749,43723.0
2021-04-06 13:30:00,144.56,144.69,144.52,144.68,11099.0,134.8655,134.9868,134.8282,134.9775,11099.0
2021-04-06 13:40:00,144.69,144.77,144.68,144.74,68331.0,134.9868,135.0614,134.9775,135.0335,68331.0
2021-04-06 13:50:00,144.73,144.77,144.71,144.74,30380.0,135.0241,135.0614,135.0055,135.0335,30380.0
2021-04-06 14:00:00,144.75,144.82,144.73,144.75,36852.0,135.0428,135.1081,135.0241,135.0428,36852.0
2021-04-06 14:10:00,144.75,144.81,144.75,144.77,16488.0,135.0428,135.0988,135.0428,135.0614,16488.0
2021-04-06 14:20:00,144.75,144.78,144.7,144.74,63875.0,135.0428,135.0708,134.9961,135.0335,63875.0
2021-04-06 14:30:00,144.72,144.75,144.61,144.63,20214.0,135.0148,135.0428,134.9122,134.9308,20214.0
2021-04-06 14:40:00,144.63,144.71,144.62,144.71,19274.0,134.9308,135.0055,134.9215,135.0055,19274.0
2021-04-06 14:50:00,144.71,144.71,144.58,144.61,139721.0,135.0055,135.0055,134.8842,134.9122,139721.0
2021-04-06 15:00:00,144.61,144.65,144.41,144.41,22879.0,134.9122,134.9495,134.7256,134.7256,22879.0
2021-04-06 15:10:00,144.43,144.53,144.39,144.51,41462.0,134.7442,134.8375,134.7069,134.8189,41462.0
2021-04-06 15:20:00,144.51,144.54,144.41,144.49,55709.0,134.8189,134.8469,134.7256,134.8002,55709.0
2021-04-06 15:30:00,144.53,144.55,144.46,144.46,43276.0,134.8375,134.8562,134.7722,134.7722,43276.0
2021-04-06 15:40:00,144.45,144.55,144.43,144.45,37200.0,134.7629,134.8562,134.7442,134.7629,37200.0
2021-04-06 15:50:00,144.36,144.55,144.32,144.5,116233.0,134.6789,134.8562,134.6416,134.8096,116233.0
2021-04-07 09:30:00,144.65,144.76,144.6,144.72,143823.0,134.9495,135.0521,134.9028,135.0148,143823.0
2021-04-07 09:40:00,144.69,144.69,144.43,144.47,58426.0,134.9868,134.9868,134.7442,134.7816,58426.0
2021-04-07 09:50:00,144.45,144.48,144.36,144.4,32970.0,134.7629,134.7909,134.6789,134.7163,32970.0
2021-04-07 10:00:00,144.4,144.46,144.26,144.35,34862.0,134.7163,134.7722,134.5857,134.6696,34862.0
2021-04-07 10:10:00,144.37,144.37,144.23,144.29,176745.0,134.6883,134.6883,134.5577,134.6136,176745.0
2021-04-07 10:20:00,144.27,144.43,144.26,144.42,34188.0,134.595,134.7442,134.5857,134.7349,34188.0
2021-04-07 10:30:00,144.44,144.46,144.35,144.41,12320.0,134.7536,134.7722,134.6696,134.7256,12320.0
2021-04-07 10:40:00,144.44,144.45,144.35,144.37,8573.0,134.7536,134.7629,134.6696,134.6883,8573.0
2021-04-07 10:50:00,144.36,144.41,144.23,144.28,23552.0,134.6789,134.7256,134.5577,134.6043,23552.0
2021-04-07 11:00:00,144.24,144.25,144.11,144.15,80941.0,134.567,134.5763,134.4457,134.483,80941.0
2021-04-07 11:10:00,144.18,144.18,144.08,144.08,28711.0,134.511,134.511,134.4177,134.4177,28711.0
2021-04-07 11:20:00,144.07,144.08,144.0,144.04,40520.0,134.4084,134.4177,134.3431,134.3804,40520.0
2021-04-07 11:30:00,144.05,144.05,143.83,143.85,36941.0,134.3897,134.3897,134.1845,134.2031,36941.0
2021-04-07 11:40:00,143.83,143.86,143.77,143.81,63089.0,134.1845,134.2125,134.1285,134.1658,63089.0
2021-04-07 11:50:00,143.82,143.85,143.73,143.85,46430.0,134.1752,134.2031,134.0912,134.2031,46430.0
2021-04-07 12:00:00,143.85,143.92,143.83,143.89,13626.0,134.2031,134.2685,134.1845,134.2405,13626.0
2021-04-07 12:10:00,143.89,143.89,143.66,143.69,59450.0,134.2405,134.2405,134.0259,134.0539,59450.0
2021-04-07 12:20:00,143.71,143.82,143.68,143.7,99817.0,134.0725,134.1752,134.0445,134.0632,99817.0
2021-04-07 12:30:00,143.71,143.91,143.7,143.89,28868.0,134.0725,134.2591,134.0632,134.2405,28868.0
2021-04-07 12:40:00,143.9,143.97,143.88,143.93,16995.0,134.2498,134.3151,134.2311,134.2778,16995.0
2021-04-07 12:50:00,143.94,144.03,143.93,144.01,9580.0,134.2871,134.3711,134.2778,134.3524,9580.0
2021-04-07 13:00:00,144.02,144.07,143.98,143.99,8248.0,134.3617,134.4084,134.3244,134.3338,8248.0
2021-04-07 13:10:00,144.0,144.06,143.97,143.97,6888.0,134.3431,134.3991,134.3151,134.3151,6888.0
2021-04-07 13:20:00,143.98,144.01,143.91,143.98,7843.0,134.3244,134.3524,134.2591,134.3244,7843.0
2021-04-07 13:30:00,143.96,144.01,143.93,144.01,16988.0,134.3058,134.3524,134.2778,134.3524,16988.0
2021-04-07 13:40:00,144.03,144.05,143.99,144.0,7849.0,134.3711,134.3897,134.3338,134.3431,7849.0
2021-04-07 13:50:00,144.0,144.06,143.95,144.03,12908.0,134.3431,134.3991,134.2964,134.3711,12908.0
2021-04-07 14:00:00,144.06,144.15,144.01,144.1,29640.0,134.3991,134.483,134.3524,134.4364,29640.0
2021-04-07 14:10:00,144.13,144.18,144.06,144.07,45493.0,134.4644,134.511,134.3991,134.4084,45493.0
2021-04-07 14:20:00,144.05,144.1,143.98,144.0,43523.0,134.3897,134.4364,134.3244,134.3431,43523.0
2021-04-07 14:30:00,144.01,144.04,143.98,144.01,11775.0,134.3524,134.3804,134.3244,134.3524,11775.0
2021-04-07 14:40:00,144.02,144.05,143.98,144.05,13314.0,134.3617,134.3897,134.3244,134.3897,13314.0
2021-04-07 14:50:00,144.03,144.06,143.95,143.96,31366.0,134.3711,134.3991,134.2964,134.3058,31366.0
2021-04-07 15:00:00,143.97,144.06,143.96,143.98,17378.0,134.3151,134.3991,134.3058,134.3244,17378.0
2021-04-07 15:10:00,143.97,144.0,143.88,143.91,35432.0,134.3151,134.3431,134.2311,134.2591,35432.0
2021-04-07 15:20:00,143.93,143.99,143.84,143.88,46638.0,134.2778,134.3338,134.1938,134.2311,46638.0
2021-04-07 15:30:00,143.88,143.95,143.76,143.92,84498.0,134.2311,134.2964,134.1192,134.2685,84498.0
2021-04-07 15:40:00,143.92,144.06,143.88,144.06,68585.0,134.2685,134.3991,134.2311,134.3991,68585.0
2021-04-07 15:50:00,144.09,144.1,143.9,144.0,157863.0,134.4271,134.4364,134.2498,134.3431,157863.0
2021-04-08 09:30:00,144.29,144.29,143.84,143.93,226716.0,134.6136,134.6136,134.1938,134.2778,226716.0
2021-04-08 09:40:00,143.94,143.94,143.72,143.77,34140.0,134.2871,134.2871,134.0819,134.1285,34140.0
2021-04-08 09:50:00,143.74,143.84,143.6,143.67,135769.0,134.1005,134.1938,133.9699,134.0352,135769.0
2021-04-08 10:00:00,143.68,143.72,143.44,143.46,56725.0,134.0445,134.0819,133.8206,133.8393,56725.0
2021-04-08 10:10:00,143.45,143.57,143.42,143.55,27718.0,133.83,133.9419,133.802,133.9233,27718.0
2021-04-08 10:20:00,143.57,143.68,143.53,143.68,17264.0,133.9419,134.0445,133.9046,134.0445,17264.0
2021-04-08 10:30:00,143.7,143.84,143.6,143.82,39096.0,134.0632,134.1938,133.9699,134.1752,39096.0
2021-04-08 10:40:00,143.8,143.88,143.78,143.84,34402.0,134.1565,134.2311,134.1378,134.1938,34402.0
2021-04-08 10:50:00,143.84,143.88,143.79,143.79,18534.0,134.1938,134.2311,134.1472,134.1472,18534.0
2021-04-08 11:00:00,143.83,143.97,143.82,143.96,15035.0,134.1845,134.3151,134.1752,134.3058,15035.0
2021-04-08 11:10:00,143.95,144.0,143.91,143.95,14496.0,134.2964,134.3431,134.2591,134.2964,14496.0
2021-04-08 11:20:00,143.97,143.99,143.86,143.91,39902.0,134.3151,134.3338,134.2125,134.2591,39902.0
2021-04-08 11:30:00,143.91,144.01,143.91,144.0,35637.0,134.2591,134.3524,134.2591,134.3431,35637.0
2021-04-08 11:40:00,144.01,144.04,143.96,143.99,17836.0,134.3524,134.3804,134.3058,134.3338,17836.0
2021-04-08 11:50:00,143.99,144.13,143.99,144.02,26143.0,134.3338,134.4644,134.3338,134.3617,26143.0
2021-04-08 12:00:00,144.02,144.08,144.02,144.06,15391.0,134.3617,134.4177,134.3617,134.3991,15391.0
2021-04-08 12:10:00,144.06,144.23,144.04,144.2,38077.0,134.3991,134.5577,134.3804,134.5297,38077.0
2021-04-08 12:20:00,144.19,144.21,144.12,144.15,262312.0,134.5203,134.539,134.455,134.483,262312.0
2021-04-08 12:30:00,144.15,144.24,144.15,144.21,30162.0,134.483,134.567,134.483,134.539,30162.0
2021-04-08 12:40:00,144.2,144.22,144.16,144.19,25421.0,134.5297,134.5483,134.4924,134.5203,25421.0
2021-04-08 12:50:00,144.2,144.23,144.12,144.13,31863.0,134.5297,134.5577,134.455,134.4644,31863.0
2021-04-08 13:00:00,144.14,144.19,144.12,144.16,84842.0,134.4737,134.5203,134.455,134.4924,84842.0
2021-04-08 13:10:00,144.16,144.19,144.13,144.16,55516.0,134.4924,134.5203,134.4644,134.4924,55516.0
2021-04-08 13:20:00,144.16,144.18,144.12,144.14,19769.0,134.4924,134.511,134.455,134.4737,19769.0
2021-04-08 13:30:00,144.15,144.17,144.01,144.03,25856.0,134.483,134.5017,134.3524,134.3711,25856.0
2021-04-08 13:40:00,144.03,144.09,143.99,144.07,20620.0,134.3711,134.4271,134.3338,134.4084,20620.0
2021-04-08 13:50:00,144.08,144.1,144.05,144.06,27392.0,134.4177,134.4364,134.3897,134.3991,27392.0
2021-04-08 14:00:00,144.06,144.14,144.05,144.12,31488.0,134.3991,134.4737,134.3897,134.455,31488.0
2021-04-08 14:10:00,144.13,144.14,144.1,144.11,26338.0,134.4644,134.4737,134.4364,134.4457,26338.0
2021-04-08 14:20:00,144.11,144.17,144.09,144.15,31904.0,134.4457,134.5017,134.4271,134.483,31904.0
2021-04-08 14:30:00,144.15,144.2,144.13,144.19,37532.0,134.483,134.5297,134.4644,134.5203,37532.0
2021-04-08 14:40:00,144.18,144.24,144.17,144.19,25302.0,134.511,134.567,134.5017,134.5203,25302.0
2021-04-08 14:50:00,144.19,144.29,144.17,144.28,30696.0,134.5203,134.6136,134.5017,134.6043,30696.0
2021-04-08 15:00:00,144.27,144.32,144.22,144.27,33585.0,134.595,134.6416,134.5483,134.595,33585.0
2021-04-08 15:10:00,144.27,144.3,144.2,144.29,50844.0,134.595,134.623,134.5297,134.6136,50844.0
2021-04-08 15:20:00,144.29,144.3,144.24,144.27,65342.0,134.6136,134.623,134.567,134.595,65342.0
2021-04-08 15:30:00,144.29,144.33,144.18,144.2,44055.0,134.6136,134.651,134.511,134.5297,44055.0
2021-04-08 15:40:00,144.2,144.21,144.14,144.18,43656.0,134.5297,134.539,134.4737,134.511,43656.0
2021-04-08 15:50:00,144.17,144.29,144.17,144.29,278808.0,134.5017,134.6136,134.5017,134.6136,278808.0
2021-04-09 09:30:00,144.51,144.71,144.42,144.62,99946.0,134.8189,135.0055,134.7349,134.9215,99946.0
2021-04-09 09:40:00,144.61,144.64,144.37,144.39,86382.0,134.9122,134.9402,134.6883,134.7069,86382.0
2021-04-09 09:50:00,144.41,144.56,144.4,144.49,45620.0,134.7256,134.8655,134.7163,134.8002,45620.0
2021-04-09 10:00:00,144.47,144.5,144.36,144.37,32890.0,134.7816,134.8096,134.6789,134.6883,32890.0
2021-04-09 10:10:00,144.38,144.39,144.24,144.24,50428.0,134.6976,134.7069,134.567,134.567,50428.0
2021-04-09 10:20:00,144.24,144.32,144.21,144.29,49714.0,134.567,134.6416,134.539,134.6136,49714.0
2021-04-09 10:30:00,144.28,144.33,144.2,144.24,28312.0,134.6043,134.651,134.5297,134.567,28312.0
2021-04-09 10:40:00,144.25,144.43,144.17,144.42,49393.0,134.5763,134.7442,134.5017,134.7349,49393.0
2021-04-09 10:50:00,144.37,144.47,144.34,144.36,26016.0,134.6883,134.7816,134.6603,134.6789,26016.0
2021-04-09 11:00:00,144.37,144.53,144.36,144.47,27902.0,134.6883,134.8375,134.6789,134.7816,27902.0
2021-04-09 11:10:00,144.47,144.52,144.44,144.44,39352.0,134.7816,134.8282,134.7536,134.7536,39352.0
2021-04-09 11:20:00,144.46,144.47,144.38,144.43,56068.0,134.7722,134.7816,134.6976,134.7442,56068.0
2021-04-09 11:30:00,144.44,144.46,144.38,144.44,54453.0,134.7536,134.7722,134.6976,134.7536,54453.0
2021-04-09 11:40:00,144.42,144.49,144.42,144.46,34381.0,134.7349,134.8002,134.7349,134.7722,34381.0
2021-04-09 11:50:00,144.47,144.49,144.45,144.47,51471.0,134.7816,134.8002,134.7629,134.7816,51471.0
2021-04-09 12:00:00,144.46,144.47,144.34,144.34,26770.0,134.7722,134.7816,134.6603,134.6603,26770.0
2021-04-09 12:10:00,144.34,144.41,144.34,144.39,24282.0,134.6603,134.7256,134.6603,134.7069,24282.0
2021-04-09 12:20:00,144.39,144.44,144.38,144.41,17497.0,134.7069,134.7536,134.6976,134.7256,17497.0
2021-04-09 12:30:00,144.41,144.49,144.41,144.47,20160.0,134.7256,134.8002,134.7256,134.7816,20160.0
2021-04-09 12:40:00,144.47,144.53,144.47,144.48,40313.0,134.7816,134.8375,134.7816,134.7909,40313.0
2021-04-09 12:50:00,144.47,144.51,144.45,144.49,34226.0,134.7816,134.8189,134.7629,134.8002,34226.0
2021-04-09 13:00:00,144.5,144.5,144.39,144.41,96231.0,134.8096,134.8096,134.7069,134.7256,96231.0
2021-04-09 13:10:00,144.42,144.46,144.4,144.43,40049.0,134.7349,134.7722,134.7163,134.7442,40049.0
2021-04-09 13:20:00,144.42,144.46,144.4,144.43,55404.0,134.7349,134.7722,134.7163,134.7442,55404.0
2021-04-09 13:30:00,144.43,144.5,144.42,144.48,46268.0,134.7442,134.8096,134.7349,134.7909,46268.0
2021-04-09 13:40:00,144.49,144.56,144.47,144.55,56302.0,134.8002,134.8655,134.7816,134.8562,56302.0
2021-04-09 13:50:00,144.55,144.55,144.49,144.53,46031.0,134.8562,134.8562,134.8002,134.8375,46031.0
2021-04-09 14:00:00,144.53,144.58,144.47,144.49,41526.0,134.8375,134.8842,134.7816,134.8002,41526.0
2021-04-09 14:10:00,144.49,144.57,144.46,144.56,35394.0,134.8002,134.8749,134.7722,134.8655,35394.0
2021-04-09 14:20:00,144.56,144.57,144.51,144.54,27236.0,134.8655,134.8749,134.8189,134.8469,27236.0
2021-04-09 14:30:00,144.53,144.55,144.5,144.54,22555.0,134.8375,134.8562,134.8096,134.8469,22555.0
2021-04-09 14:40:00,144.54,144.64,144.52,144.62,127224.0,134.8469,134.9402,134.8282,134.9215,127224.0
2021-04-09 14:50:00,144.61,144.61,144.53,144.54,53154.0,134.9122,134.9122,134.8375,134.8469,53154.0
2021-04-09 15:00:00,144.53,144.56,144.49,144.51,76740.0,134.8375,134.8655,134.8002,134.8189,76740.0
2021-04-09 15:10:00,144.51,144.57,144.45,144.56,58053.0,134.8189,134.8749,134.7629,134.8655,58053.0
2021-04-09 15:20:00,144.56,144.81,144.55,144.79,30588.0,134.8655,135.0988,134.8562,135.0801,30588.0
2021-04-09 15:30:00,144.81,144.95,144.81,144.88,59700.0,135.0988,135.2294,135.0988,135.1641,59700.0
2021-04-09 15:40:00,144.89,144.94,144.82,144.94,54826.0,135.1734,135.22,135.1081,135.22,54826.0
2021-04-09 15:50:00,144.95,145.16,144.94,145.11,200999.0,135.2294,135.4253,135.22,135.3786,200999.0
2021-04-12 09:30:00,145.15,145.33,145.05,145.23,86557.0,135.416,135.5839,135.3227,135.4906,86557.0
2021-04-12 09:40:00,145.14,145.28,145.08,145.09,29448.0,135.4066,135.5372,135.3507,135.36,29448.0
2021-04-12 09:50:00,145.09,145.1,144.91,144.99,41054.0,135.36,135.3693,135.1921,135.2667,41054.0
2021-04-12 10:00:00,144.98,145.11,144.96,145.1,115997.0,135.2574,135.3786,135.2387,135.3693,115997.0
2021-04-12 10:10:00,145.08,145.08,144.94,145.05,25016.0,135.3507,135.3507,135.22,135.3227,25016.0
2021-04-12 10:20:00,145.05,145.13,145.01,145.06,35534.0,135.3227,135.3973,135.2854,135.332,35534.0
2021-04-12 10:30:00,145.06,145.07,144.94,144.97,28372.0,135.332,135.3413,135.22,135.248,28372.0
2021-04-12 10:40:00,144.97,145.02,144.91,145.01,23606.0,135.248,135.2947,135.1921,135.2854,23606.0
2021-04-12 10:50:00,145.01,145.06,144.97,145.03,24634.0,135.2854,135.332,135.248,135.304,24634.0
2021-04-12 11:00:00,145.04,145.05,144.86,144.87,30732.0,135.3133,135.3227,135.1454,135.1547,30732.0
2021-04-12 11:10:00,144.85,145.08,144.85,145.07,14640.0,135.1361,135.3507,135.1361,135.3413,14640.0
2021-04-12 11:20:00,145.07,145.13,145.06,145.12,12472.0,135.3413,135.3973,135.332,135.388,12472.0
2021-04-12 11:30:00,145.13,145.16,145.03,145.15,13043.0,135.3973,135.4253,135.304,135.416,13043.0
2021-04-12 11:40:00,145.15,145.22,145.09,145.21,41384.0,135.416,135.4813,135.36,135.4719,41384.0
2021-04-12 11:50:00,145.2,145.3,145.18,145.23,35209.0,135.4626,135.5559,135.444,135.4906,35209.0
2021-04-12 12:00:00,145.24,145.24,145.16,145.17,39739.0,135.4999,135.4999,135.4253,135.4346,39739.0
2021-04-12 12:10:00,145.17,145.22,145.15,145.21,47477.0,135.4346,135.4813,135.416,135.4719,47477.0
2021-04-12 12:20:00,145.22,145.27,145.17,145.27,40469.0,135.4813,135.5279,135.4346,135.5279,40469.0
2021-04-12 12:30:00,145.28,145.38,145.27,145.36,46513.0,135.5372,135.6305,135.5279,135.6119,46513.0
2021-04-12 12:40:00,145.36,145.42,145.35,145.38,66571.0,135.6119,135.6679,135.6026,135.6305,66571.0
2021-04-12 12:50:00,145.37,145.39,145.31,145.32,36280.0,135.6212,135.6399,135.5652,135.5746,36280.0
2021-04-12 13:00:00,145.32,145.34,145.22,145.22,22858.0,135.5746,135.5932,135.4813,135.4813,22858.0
2021-04-12 13:10:00,145.19,145.2,145.11,145.15,12859.0,135.4533,135.4626,135.3786,135.416,12859.0
2021-04-12 13:20:00,145.15,145.17,145.1,145.1,20437.0,135.416,135.4346,135.3693,135.3693,20437.0
2021-04-12 13:30:00,145.1,145.12,145.03,145.06,46416.0,135.3693,135.388,135.304,135.332,46416.0
2021-04-12 13:40:00,145.05,145.09,145.01,145.08,24409.0,135.3227,135.36,135.2854,135.3507,24409.0
2021-04-12 13:50:00,145.08,145.08,144.94,144.95,19366.0,135.3507,135.3507,135.22,135.2294,19366.0
2021-04-12 14:00:00,144.97,145.03,144.94,145.0,34459.0,135.248,135.304,135.22,135.276,34459.0
2021-04-12 14:10:00,145.01,145.08,145.01,145.05,14584.0,135.2854,135.3507,135.2854,135.3227,14584.0
2021-04-12 14:20:00,145.06,145.12,145.0,145.12,34984.0,135.332,135.388,135.276,135.388,34984.0
2021-04-12 14:30:00,145.11,145.12,145.03,145.11,29127.0,135.3786,135.388,135.304,135.3786,29127.0
2021-04-12 14:40:00,145.09,145.12,145.03,145.08,19370.0,135.36,135.388,135.304,135.3507,19370.0
2021-04-12 14:50:00,145.08,145.1,145.01,145.09,23862.0,135.3507,135.3693,135.2854,135.36,23862.0
2021-04-12 15:00:00,145.08,145.09,145.0,145.08,55074.0,135.3507,135.36,135.276,135.3507,55074.0
2021-04-12 15:10:00,145.08,145.09,144.97,145.0,35427.0,135.3507,135.36,135.248,135.276,35427.0
2021-04-12 15:20:00,145.01,145.19,145.0,145.16,42020.0,135.2854,135.4533,135.276,135.4253,42020.0
2021-04-12 15:30:00,145.17,145.29,145.16,145.28,53416.0,135.4346,135.5466,135.4253,135.5372,53416.0
2021-04-12 15:40:00,145.29,145.4,145.27,145.37,58543.0,135.5466,135.6492,135.5279,135.6212,58543.0
2021-04-12 15:50:00,145.38,145.46,145.29,145.43,105812.0,135.6305,135.7052,135.5466,135.6772,105812.0
2021-04-13 09:30:00,145.05,145.23,144.77,144.81,118733.0,135.3227,135.4906,135.0614,135.0988,118733.0
2021-04-13 09:40:00,144.72,144.72,144.38,144.46,489974.0,135.0148,135.0148,134.6976,134.7722,489974.0
2021-04-13 09:50:00,144.45,144.61,144.42,144.58,150208.0,134.7629,134.9122,134.7349,134.8842,150208.0
2021-04-13 10:00:00,144.58,144.78,144.58,144.68,49580.0,134.8842,135.0708,134.8842,134.9775,49580.0
2021-04-13 10:10:00,144.72,144.78,144.62,144.77,30689.0,135.0148,135.0708,134.9215,135.0614,30689.0
2021-04-13 10:20:00,144.77,144.92,144.76,144.84,48668.0,135.0614,135.2014,135.0521,135.1268,48668.0
2021-04-13 10:30:00,144.83,144.91,144.74,144.76,39016.0,135.1174,135.1921,135.0335,135.0521,39016.0
2021-04-13 10:40:00,144.74,144.94,144.74,144.89,44831.0,135.0335,135.22,135.0335,135.1734,44831.0
2021-04-13 10:50:00,144.88,144.89,144.81,144.87,29592.0,135.1641,135.1734,135.0988,135.1547,29592.0
2021-04-13 11:00:00,144.88,144.94,144.85,144.88,36247.0,135.1641,135.22,135.1361,135.1641,36247.0
2021-04-13 11:10:00,144.88,144.92,144.84,144.92,27766.0,135.1641,135.2014,135.1268,135.2014,27766.0
2021-04-13 11:20:00,144.93,144.95,144.87,144.91,24961.0,135.2107,135.2294,135.1547,135.1921,24961.0
2021-04-13 11:30:00,144.92,144.99,144.84,144.84,32253.0,135.2014,135.2667,135.1268,135.1268,32253.0
2021-04-13 11:40:00,144.84,144.95,144.83,144.94,25676.0,135.1268,135.2294,135.1174,135.22,25676.0
2021-04-13 11:50:00,144.95,144.99,144.93,144.98,18459.0,135.2294,135.2667,135.2107,135.2574,18459.0
2021-04-13 12:00:00,144.98,145.02,144.93,144.93,33436.0,135.2574,135.2947,135.2107,135.2107,33436.0
2021-04-13 12:10:00,144.92,144.94,144.83,144.89,20367.0,135.2014,135.22,135.1174,135.1734,20367.0
2021-04-13 12:20:00,144.89,144.91,144.78,144.8,20544.0,135.1734,135.1921,135.0708,135.0894,20544.0
2021-04-13 12:30:00,144.8,144.82,144.75,144.78,18711.0,135.0894,135.1081,135.0428,135.0708,18711.0
2021-04-13 12:40:00,144.78,144.79,144.63,144.68,22442.0,135.0708,135.0801,134.9308,134.9775,22442.0
2021-04-13 12:50:00,144.68,144.75,144.66,144.68,34856.0,134.9775,135.0428,134.9588,134.9775,34856.0
2021-04-13 13:00:00,144.69,144.73,144.63,144.69,28149.0,134.9868,135.0241,134.9308,134.9868,28149.0
2021-04-13 13:10:00,144.69,144.75,144.68,144.75,22877.0,134.9868,135.0428,134.9775,135.0428,22877.0
2021-04-13 13:20:00,144.74,144.76,144.71,144.74,38743.0,135.0335,135.0521,135.0055,135.0335,38743.0
2021-04-13 13:30:00,144.74,144.8,144.74,144.79,42210.0,135.0335,135.0894,135.0335,135.0801,42210.0
2021-04-13 13:40:00,144.8,144.83,144.77,144.79,31118.0,135.0894,135.1174,135.0614,135.0801,31118.0
2021-04-13 13:50:00,144.81,144.9,144.8,144.9,23922.0,135.0988,135.1827,135.0894,135.1827,23922.0
2021-04-13 14:00:00,144.89,145.03,144.87,145.0,32279.0,135.1734,135.304,135.1547,135.276,32279.0
2021-04-13 14:10:00,145.0,145.09,145.0,145.05,52085.0,135.276,135.36,135.276,135.3227,52085.0
2021-04-13 14:20:00,145.05,145.14,145.05,145.1,26369.0,135.3227,135.4066,135.3227,135.3693,26369.0
2021-04-13 14:30:00,145.09,145.16,145.08,145.08,22725.0,135.36,135.4253,135.3507,135.3507,22725.0
2021-04-13 14:40:00,145.08,145.14,145.08,145.12,36057.0,135.3507,135.4066,135.3507,135.388,36057.0
2021-04-13 14:50:00,145.12,145.19,145.08,145.15,32958.0,135.388,135.4533,135.3507,135.416,32958.0
2021-04-13 15:00:00,145.15,145.36,145.15,145.34,52529.0,135.416,135.6119,135.416,135.5932,52529.0
2021-04-13 15:10:00,145.37,145.39,145.25,145.3,53722.0,135.6212,135.6399,135.5093,135.5559,53722.0
2021-04-13 15:20:00,145.31,145.35,145.22,145.24,36338.0,135.5652,135.6026,135.4813,135.4999,36338.0
2021-04-13 15:30:00,145.25,145.27,145.12,145.13,74477.0,135.5093,135.5279,135.388,135.3973,74477.0
2021-04-13 15:40:00,145.13,145.2,145.1,145.17,62922.0,135.3973,135.4626,135.3693,135.4346,62922.0
2021-04-13 15:50:00,145.19,145.2,145.09,145.13,338842.0,135.4533,135.4626,135.36,135.3973,338842.0
2021-04-14 09:30:00,145.17,145.58,145.09,145.58,73623.0,135.4346,135.8171,135.36,135.8171,73623.0
2021-04-14 09:40:00,145.56,145.68,145.54,145.66,56412.0,135.7985,135.9104,135.7798,135.8918,56412.0
2021-04-14 09:50:00,145.65,145.97,145.65,145.94,44616.0,135.8824,136.181,135.8824,136.153,44616.0
2021-04-14 10:00:00,145.96,146.03,145.87,145.98,30426.0,136.1716,136.237,136.0877,136.1903,30426.0
2021-04-14 10:10:00,145.97,146.01,145.85,145.92,90247.0,136.181,136.2183,136.069,136.1343,90247.0
2021-04-14 10:20:00,145.91,145.93,145.81,145.85,43182.0,136.125,136.1437,136.0317,136.069,43182.0
2021-04-14 10:30:00,145.85,146.04,145.85,145.95,17944.0,136.069,136.2463,136.069,136.1623,17944.0
2021-04-14 10:40:00,145.91,146.06,145.91,146.04,10723.0,136.125,136.2649,136.125,136.2463,10723.0
2021-04-14 10:50:00,146.03,146.05,145.95,145.96,45896.0,136.237,136.2556,136.1623,136.1716,45896.0
2021-04-14 11:00:00,145.99,146.04,145.9,146.02,35805.0,136.1996,136.2463,136.1157,136.2276,35805.0
2021-04-14 11:10:00,146.03,146.09,145.99,146.0,33065.0,136.237,136.2929,136.1996,136.209,33065.0
2021-04-14 11:20:00,145.99,146.04,145.92,146.03,79116.0,136.1996,136.2463,136.1343,136.237,79116.0
2021-04-14 11:30:00,146.04,146.06,145.97,146.01,19056.0,136.2463,136.2649,136.181,136.2183,19056.0
2021-04-14 11:40:00,146.0,146.07,145.98,146.0,31210.0,136.209,136.2743,136.1903,136.209,31210.0
2021-04-14 11:50:00,146.0,146.0,145.91,145.95,16102.0,136.209,136.209,136.125,136.1623,16102.0
2021-04-14 12:00:00,145.95,145.96,145.8,145.92,45162.0,136.1623,136.1716,136.0224,136.1343,45162.0
2021-04-14 12:10:00,145.9,145.96,145.81,145.96,39663.0,136.1157,136.1716,136.0317,136.1716,39663.0
2021-04-14 12:20:00,145.95,146.01,145.88,145.89,17999.0,136.1623,136.2183,136.097,136.1063,17999.0
2021-04-14 12:30:00,145.88,145.97,145.87,145.96,9004.0,136.097,136.181,136.0877,136.1716,9004.0
2021-04-14 12:40:00,145.98,146.05,145.97,145.99,32858.0,136.1903,136.2556,136.181,136.1996,32858.0
2021-04-14 12:50:00,146.01,146.02,145.96,145.98,35547.0,136.2183,136.2276,136.1716,136.1903,35547.0
2021-04-14 13:00:00,145.96,145.97,145.87,145.92,16654.0,136.1716,136.181,136.0877,136.1343,16654.0
2021-04-14 13:10:00,145.91,145.94,145.85,145.94,21719.0,136.125,136.153,136.069,136.153,21719.0
2021-04-14 13:20:00,145.96,146.0,145.94,145.96,10040.0,136.1716,136.209,136.153,136.1716,10040.0
2021-04-14 13:30:00,145.94,145.97,145.84,145.87,11223.0,136.153,136.181,136.0597,136.0877,11223.0
2021-04-14 13:40:00,145.86,145.98,145.85,145.95,22676.0,136.0784,136.1903,136.069,136.1623,22676.0
2021-04-14 13:50:00,145.97,145.97,145.53,145.59,51190.0,136.181,136.181,135.7705,135.8265,51190.0
2021-04-14 14:00:00,145.59,145.7,145.34,145.36,75714.0,135.8265,135.9291,135.5932,135.6119,75714.0
2021-04-14 14:10:00,145.36,145.64,145.35,145.53,30011.0,135.6119,135.8731,135.6026,135.7705,30011.0
2021-04-14 14:20:00,145.55,145.76,145.53,145.68,36271.0,135.7891,135.9851,135.7705,135.9104,36271.0
2021-04-14 14:30:00,145.66,145.68,145.48,145.56,19216.0,135.8918,135.9104,135.7238,135.7985,19216.0
2021-04-14 14:40:00,145.58,145.7,145.49,145.49,61278.0,135.8171,135.9291,135.7332,135.7332,61278.0
2021-04-14 14:50:00,145.46,145.47,145.29,145.32,100364.0,135.7052,135.7145,135.5466,135.5746,100364.0
2021-04-14 15:00:00,145.3,145.36,145.14,145.19,40283.0,135.5559,135.6119,135.4066,135.4533,40283.0
2021-04-14 15:10:00,145.23,145.44,145.18,145.39,48829.0,135.4906,135.6865,135.444,135.6399,48829.0
2021-04-14 15:20:00,145.39,145.51,145.27,145.51,26388.0,135.6399,135.7518,135.5279,135.7518,26388.0
2021-04-14 15:30:00,145.5,145.58,145.31,145.37,48879.0,135.7425,135.8171,135.5652,135.6212,48879.0
2021-04-14 15:40:00,145.37,145.39,145.25,145.26,131066.0,135.6212,135.6399,135.5093,135.5186,131066.0
2021-04-14 15:50:00,145.26,145.39,145.22,145.37,252196.0,135.5186,135.6399,135.4813,135.6212,252196.0
2021-04-15 09:30:00,146.07,146.07,145.81,145.89,106274.0,136.2743,136.2743,136.0317,136.1063,106274.0
2021-04-15 09:40:00,145.86,145.94,145.67,145.67,297770.0,136.0784,136.153,135.9011,135.9011,297770.0
2021-04-15 09:50:00,145.67,145.82,145.56,145.8,120674.0,135.9011,136.041,135.7985,136.0224,120674.0
2021-04-15 10:00:00,145.81,145.88,145.73,145.75,136562.0,136.0317,136.097,135.9571,135.9757,136562.0
2021-04-15 10:10:00,145.76,145.82,145.72,145.75,71655.0,135.9851,136.041,135.9477,135.9757,71655.0
2021-04-15 10:20:00,145.77,145.93,145.76,145.92,34441.0,135.9944,136.1437,135.9851,136.1343,34441.0
2021-04-15 10:30:00,145.94,146.1,145.94,146.05,77903.0,136.153,136.3023,136.153,136.2556,77903.0
2021-04-15 10:40:00,146.06,146.23,146.04,146.19,26152.0,136.2649,136.4235,136.2463,136.3862,26152.0
2021-04-15 10:50:00,146.2,146.22,146.15,146.19,36354.0,136.3956,136.4142,136.3489,136.3862,36354.0
2021-04-15 11:00:00,146.21,146.35,146.21,146.3,395965.0,136.4049,136.5355,136.4049,136.4888,395965.0
2021-04-15 11:10:00,146.27,146.3,146.14,146.16,39550.0,136.4609,136.4888,136.3396,136.3582,39550.0
2021-04-15 11:20:00,146.15,146.17,146.08,146.08,38815.0,136.3489,136.3676,136.2836,136.2836,38815.0
2021-04-15 11:30:00,146.09,146.21,146.07,146.19,24587.0,136.2929,136.4049,136.2743,136.3862,24587.0
2021-04-15 11:40:00,146.17,146.25,146.16,146.24,115443.0,136.3676,136.4422,136.3582,136.4329,115443.0
2021-04-15 11:50:00,146.25,146.31,146.23,146.29,18827.0,136.4422,136.4982,136.4235,136.4795,18827.0
2021-04-15 12:00:00,146.29,146.39,146.24,146.38,55032.0,136.4795,136.5728,136.4329,136.5635,55032.0
2021-04-15 12:10:00,146.37,146.41,146.33,146.38,18644.0,136.5541,136.5915,136.5168,136.5635,18644.0
2021-04-15 12:20:00,146.39,146.39,146.31,146.33,8799.0,136.5728,136.5728,136.4982,136.5168,8799.0
2021-04-15 12:30:00,146.34,146.39,146.28,146.31,27348.0,136.5262,136.5728,136.4702,136.4982,27348.0
2021-04-15 12:40:00,146.31,146.33,146.28,146.29,9592.0,136.4982,136.5168,136.4702,136.4795,9592.0
2021-04-15 12:50:00,146.3,146.33,146.29,146.29,8616.0,136.4888,136.5168,136.4795,136.4795,8616.0
2021-04-15 13:00:00,146.31,146.33,146.19,146.19,14466.0,136.4982,136.5168,136.3862,136.3862,14466.0
2021-04-15 13:10:00,146.2,146.22,146.14,146.16,12631.0,136.3956,136.4142,136.3396,136.3582,12631.0
2021-04-15 13:20:00,146.18,146.23,146.14,146.15,29677.0,136.3769,136.4235,136.3396,136.3489,29677.0
2021-04-15 13:30:00,146.17,146.26,146.13,146.25,21614.0,136.3676,136.4515,136.3302,136.4422,21614.0
2021-04-15 13:40:00,146.25,146.31,146.23,146.27,11068.0,136.4422,136.4982,136.4235,136.4609,11068.0
2021-04-15 13:50:00,146.27,146.32,146.21,146.3,15261.0,136.4609,136.5075,136.4049,136.4888,15261.0
2021-04-15 14:00:00,146.31,146.41,146.26,146.29,43084.0,136.4982,136.5915,136.4515,136.4795,43084.0
2021-04-15 14:10:00,146.28,146.38,146.26,146.33,36133.0,136.4702,136.5635,136.4515,136.5168,36133.0
2021-04-15 14:20:00,146.36,146.49,146.36,146.45,12889.0,136.5448,136.6661,136.5448,136.6288,12889.0
2021-04-15 14:30:00,146.45,146.53,146.45,146.5,176335.0,136.6288,136.7034,136.6288,136.6754,176335.0
2021-04-15 14:40:00,146.49,146.52,146.42,146.42,27893.0,136.6661,136.6941,136.6008,136.6008,27893.0
2021-04-15 14:50:00,146.43,146.47,146.36,146.39,26036.0,136.6101,136.6474,136.5448,136.5728,26036.0
2021-04-15 15:00:00,146.39,146.47,146.38,146.38,30497.0,136.5728,136.6474,136.5635,136.5635,30497.0
2021-04-15 15:10:00,146.37,146.37,146.24,146.34,24061.0,136.5541,136.5541,136.4329,136.5262,24061.0
2021-04-15 15:20:00,146.34,146.34,146.2,146.21,68641.0,136.5262,136.5262,136.3956,136.4049,68641.0
2021-04-15 15:30:00,146.22,146.35,146.22,146.32,45565.0,136.4142,136.5355,136.4142,136.5075,45565.0
2021-04-15 15:40:00,146.33,146.59,146.31,146.49,89493.0,136.5168,136.7594,136.4982,136.6661,89493.0
2021-04-15 15:50:00,146.46,146.55,146.4,146.51,215419.0,136.6381,136.7221,136.5821,136.6848,215419.0
2021-04-16 09:30:00,147.21,147.39,147.09,147.23,134030.0,137.3378,137.5057,137.2259,137.3565,134030.0
2021-04-16 09:40:00,147.23,147.23,147.06,147.21,52010.0,137.3565,137.3565,137.1979,137.3378,52010.0
2021-04-16 09:50:00,147.23,147.23,146.94,146.98,48047.0,137.3565,137.3565,137.0859,137.1232,48047.0
2021-04-16 10:00:00,146.96,147.01,146.77,146.95,39466.0,137.1046,137.1512,136.9273,137.0953,39466.0
2021-04-16 10:10:00,146.93,146.97,146.82,146.96,20892.0,137.0766,137.1139,136.974,137.1046,20892.0
2021-04-16 10:20:00,146.92,146.96,146.84,146.86,33496.0,137.0673,137.1046,136.9926,137.0113,33496.0
2021-04-16 10:30:00,146.87,146.99,146.78,146.99,19723.0,137.0206,137.1326,136.9367,137.1326,19723.0
2021-04-16 10:40:00,147.01,147.05,146.97,147.02,33254.0,137.1512,137.1885,137.1139,137.1606,33254.0
2021-04-16 10:50:00,147.01,147.01,146.91,146.91,32627.0,137.1512,137.1512,137.0579,137.0579,32627.0
2021-04-16 11:00:00,146.91,147.11,146.91,147.07,20151.0,137.0579,137.2445,137.0579,137.2072,20151.0
2021-04-16 11:10:00,147.06,147.06,146.88,146.94,26801.0,137.1979,137.1979,137.0299,137.0859,26801.0
2021-04-16 11:20:00,146.94,146.98,146.83,146.87,28321.0,137.0859,137.1232,136.9833,137.0206,28321.0
2021-04-16 11:30:00,146.86,146.92,146.81,146.87,23344.0,137.0113,137.0673,136.9646,137.0206,23344.0
2021-04-16 11:40:00,146.88,146.94,146.8,146.94,30821.0,137.0299,137.0859,136.9553,137.0859,30821.0
2021-04-16 11:50:00,146.93,146.97,146.84,146.85,17104.0,137.0766,137.1139,136.9926,137.002,17104.0
2021-04-16 12:00:00,146.86,146.95,146.85,146.88,14532.0,137.0113,137.0953,137.002,137.0299,14532.0
2021-04-16 12:10:00,146.86,146.93,146.85,146.89,18419.0,137.0113,137.0766,137.002,137.0393,18419.0
2021-04-16 12:20:00,146.9,146.92,146.85,146.88,20350.0,137.0486,137.0673,137.002,137.0299,20350.0
2021-04-16 12:30:00,146.87,146.89,146.83,146.86,16459.0,137.0206,137.0393,136.9833,137.0113,16459.0
2021-04-16 12:40:00,146.85,146.88,146.84,146.85,10596.0,137.002,137.0299,136.9926,137.002,10596.0
2021-04-16 12:50:00,146.84,146.85,146.76,146.83,15402.0,136.9926,137.002,136.918,136.9833,15402.0
2021-04-16 13:00:00,146.83,146.83,146.74,146.77,12564.0,136.9833,136.9833,136.8993,136.9273,12564.0
2021-04-16 13:10:00,146.8,146.86,146.78,146.84,12821.0,136.9553,137.0113,136.9367,136.9926,12821.0
2021-04-16 13:20:00,146.84,146.92,146.83,146.87,33394.0,136.9926,137.0673,136.9833,137.0206,33394.0
2021-04-16 13:30:00,146.87,146.93,146.85,146.91,15364.0,137.0206,137.0766,137.002,137.0579,15364.0
2021-04-16 13:40:00,146.91,146.95,146.9,146.92,44111.0,137.0579,137.0953,137.0486,137.0673,44111.0
2021-04-16 13:50:00,146.92,146.94,146.9,146.9,15754.0,137.0673,137.0859,137.0486,137.0486,15754.0
2021-04-16 14:00:00,146.9,147.06,146.87,147.03,35542.0,137.0486,137.1979,137.0206,137.1699,35542.0
2021-04-16 14:10:00,147.04,147.09,147.03,147.05,14254.0,137.1792,137.2259,137.1699,137.1885,14254.0
2021-04-16 14:20:00,147.05,147.11,147.02,147.06,11999.0,137.1885,137.2445,137.1606,137.1979,11999.0
2021-04-16 14:30:00,147.07,147.14,147.07,147.11,17692.0,137.2072,137.2725,137.2072,137.2445,17692.0
2021-04-16 14:40:00,147.11,147.17,147.09,147.15,33259.0,137.2445,137.3005,137.2259,137.2818,33259.0
2021-04-16 14:50:00,147.16,147.23,147.15,147.22,20852.0,137.2912,137.3565,137.2818,137.3471,20852.0
2021-04-16 15:00:00,147.23,147.3,147.19,147.24,25649.0,137.3565,137.4218,137.3192,137.3658,25649.0
2021-04-16 15:10:00,147.22,147.27,147.21,147.22,26208.0,137.3471,137.3938,137.3378,137.3471,26208.0
2021-04-16 15:20:00,147.23,147.29,147.18,147.29,26751.0,137.3565,137.4125,137.3098,137.4125,26751.0
2021-04-16 15:30:00,147.29,147.39,147.24,147.36,61239.0,137.4125,137.5057,137.3658,137.4778,61239.0
2021-04-16 15:40:00,147.38,147.39,147.22,147.26,65979.0,137.4964,137.5057,137.3471,137.3845,65979.0
2021-04-16 15:50:00,147.27,147.4,147.04,147.15,278827.0,137.3938,137.5151,137.1792,137.2818,278827.0
2021-04-19 09:30:00,146.98,147.02,146.62,146.81,153437.0,137.1232,137.1606,136.7874,136.9646,153437.0
2021-04-19 09:40:00,146.8,146.99,146.73,146.97,92934.0,136.9553,137.1326,136.89,137.1139,92934.0
2021-04-19 09:50:00,146.95,146.95,146.75,146.76,46692.0,137.0953,137.0953,136.9087,136.918,46692.0
2021-04-19 10:00:00,146.77,146.77,146.36,146.45,73002.0,136.9273,136.9273,136.5448,136.6288,73002.0
2021-04-19 10:10:00,146.43,146.69,146.34,146.66,153048.0,136.6101,136.8527,136.5262,136.8247,153048.0
2021-04-19 10:20:00,146.67,146.78,146.64,146.75,46864.0,136.834,136.9367,136.806,136.9087,46864.0
2021-04-19 10:30:00,146.72,146.73,146.61,146.64,21684.0,136.8807,136.89,136.7781,136.806,21684.0
2021-04-19 10:40:00,146.63,146.63,146.12,146.22,28813.0,136.7967,136.7967,136.3209,136.4142,28813.0
2021-04-19 10:50:00,146.22,146.44,146.18,146.28,20363.0,136.4142,136.6195,136.3769,136.4702,20363.0
2021-04-19 11:00:00,146.25,146.33,146.1,146.19,102318.0,136.4422,136.5168,136.3023,136.3862,102318.0
2021-04-19 11:10:00,146.19,146.38,146.13,146.37,24011.0,136.3862,136.5635,136.3302,136.5541,24011.0
2021-04-19 11:20:00,146.38,146.45,146.24,146.45,26942.0,136.5635,136.6288,136.4329,136.6288,26942.0
2021-04-19 11:30:00,146.44,146.5,146.34,146.34,24492.0,136.6195,136.6754,136.5262,136.5262,24492.0
2021-04-19 11:40:00,146.37,146.39,146.03,146.27,19616.0,136.5541,136.5728,136.237,136.4609,19616.0
2021-04-19 11:50:00,146.27,146.45,146.26,146.27,22116.0,136.4609,136.6288,136.4515,136.4609,22116.0
2021-04-19 12:00:00,146.26,146.42,146.15,146.41,73975.0,136.4515,136.6008,136.3489,136.5915,73975.0
2021-04-19 12:10:00,146.41,146.48,146.32,146.4,61232.0,136.5915,136.6568,136.5075,136.5821,61232.0
2021-04-19 12:20:00,146.39,146.44,146.17,146.25,30232.0,136.5728,136.6195,136.3676,136.4422,30232.0
2021-04-19 12:30:00,146.28,146.28,146.14,146.16,59154.0,136.4702,136.4702,136.3396,136.3582,59154.0
2021-04-19 12:40:00,146.13,146.15,146.04,146.14,11867.0,136.3302,136.3489,136.2463,136.3396,11867.0
2021-04-19 12:50:00,146.13,146.2,146.09,146.1,15654.0,136.3302,136.3956,136.2929,136.3023,15654.0
2021-04-19 13:00:00,146.09,146.27,146.07,146.14,31802.0,136.2929,136.4609,136.2743,136.3396,31802.0
2021-04-19 13:10:00,146.15,146.31,146.14,146.29,20720.0,136.3489,136.4982,136.3396,136.4795,20720.0
2021-04-19 13:20:00,146.31,146.33,146.19,146.2,10922.0,136.4982,136.5168,136.3862,136.3956,10922.0
2021-04-19 13:30:00,146.22,146.3,146.12,146.26,14051.0,136.4142,136.4888,136.3209,136.4515,14051.0
2021-04-19 13:40:00,146.25,146.27,146.14,146.19,14077.0,136.4422,136.4609,136.3396,136.3862,14077.0
2021-04-19 13:50:00,146.19,146.25,146.14,146.19,19211.0,136.3862,136.4422,136.3396,136.3862,19211.0
2021-04-19 14:00:00,146.19,146.28,146.14,146.14,36578.0,136.3862,136.4702,136.3396,136.3396,36578.0
2021-04-19 14:10:00,146.17,146.31,146.16,146.28,28649.0,136.3676,136.4982,136.3582,136.4702,28649.0
2021-04-19 14:20:00,146.29,146.37,146.25,146.32,18787.0,136.4795,136.5541,136.4422,136.5075,18787.0
2021-04-19 14:30:00,146.32,146.34,146.13,146.2,17250.0,136.5075,136.5262,136.3302,136.3956,17250.0
2021-04-19 14:40:00,146.22,146.43,146.2,146.41,62508.0,136.4142,136.6101,136.3956,136.5915,62508.0
2021-04-19 14:50:00,146.41,146.43,146.36,146.4,15493.0,136.5915,136.6101,136.5448,136.5821,15493.0
2021-04-19 15:00:00,146.4,146.47,146.34,146.4,32419.0,136.5821,136.6474,136.5262,136.5821,32419.0
2021-04-19 15:10:00,146.4,146.45,146.18,146.19,18073.0,136.5821,136.6288,136.3769,136.3862,18073.0
2021-04-19 15:20:00,146.2,146.23,146.12,146.2,20779.0,136.3956,136.4235,136.3209,136.3956,20779.0
2021-04-19 15:30:00,146.18,146.28,146.13,146.27,27467.0,136.3769,136.4702,136.3302,136.4609,27467.0
2021-04-19 15:40:00,146.25,146.39,146.2,146.21,145153.0,136.4422,136.5728,136.3956,136.4049,145153.0
2021-04-19 15:50:00,146.2,146.48,146.18,146.48,159734.0,136.3956,136.6568,136.3769,136.6568,159734.0
2021-04-20 09:30:00,146.11,146.2,146.0,146.15,69844.0,136.3116,136.3956,136.209,136.3489,69844.0
2021-04-20 09:40:00,146.1,146.18,146.04,146.11,77754.0,136.3023,136.3769,136.2463,136.3116,77754.0
2021-04-20 09:50:00,146.12,146.17,145.98,146.03,37107.0,136.3209,136.3676,136.1903,136.237,37107.0
2021-04-20 10:00:00,146.02,146.07,145.88,145.95,38232.0,136.2276,136.2743,136.097,136.1623,38232.0
2021-04-20 10:10:00,145.92,146.06,145.89,145.97,83854.0,136.1343,136.2649,136.1063,136.181,83854.0
2021-04-20 10:20:00,145.94,145.97,145.81,145.84,43128.0,136.153,136.181,136.0317,136.0597,43128.0
2021-04-20 10:30:00,145.81,145.81,145.61,145.66,163712.0,136.0317,136.0317,135.8451,135.8918,163712.0
2021-04-20 10:40:00,145.63,145.63,145.27,145.28,95614.0,135.8638,135.8638,135.5279,135.5372,95614.0
2021-04-20 10:50:00,145.22,145.35,145.02,145.35,108225.0,135.4813,135.6026,135.2947,135.6026,108225.0
2021-04-20 11:00:00,145.31,145.36,145.16,145.31,24819.0,135.5652,135.6119,135.4253,135.5652,24819.0
2021-04-20 11:10:00,145.3,145.3,145.05,145.14,28758.0,135.5559,135.5559,135.3227,135.4066,28758.0
2021-04-20 11:20:00,145.16,145.2,144.98,145.14,58725.0,135.4253,135.4626,135.2574,135.4066,58725.0
2021-04-20 11:30:00,145.14,145.15,144.81,144.93,174688.0,135.4066,135.416,135.0988,135.2107,174688.0
2021-04-20 11:40:00,144.96,145.11,144.94,145.1,33545.0,135.2387,135.3786,135.22,135.3693,33545.0
2021-04-20 11:50:00,145.09,145.13,144.96,145.12,19314.0,135.36,135.3973,135.2387,135.388,19314.0
2021-04-20 12:00:00,145.12,145.12,145.03,145.09,58101.0,135.388,135.388,135.304,135.36,58101.0
2021-04-20 12:10:00,145.08,145.27,145.07,145.25,43207.0,135.3507,135.5279,135.3413,135.5093,43207.0
2021-04-20 12:20:00,145.25,145.3,145.21,145.22,70531.0,135.5093,135.5559,135.4719,135.4813,70531.0
2021-04-20 12:30:00,145.23,145.25,145.13,145.14,191247.0,135.4906,135.5093,135.3973,135.4066,191247.0
2021-04-20 12:40:00,145.14,145.14,145.01,145.02,23272.0,135.4066,135.4066,135.2854,135.2947,23272.0
2021-04-20 12:50:00,145.02,145.21,144.98,145.2,30174.0,135.2947,135.4719,135.2574,135.4626,30174.0
2021-04-20 13:00:00,145.18,145.18,145.05,145.05,14375.0,135.444,135.444,135.3227,135.3227,14375.0
2021-04-20 13:10:00,145.06,145.23,145.03,145.22,53185.0,135.332,135.4906,135.304,135.4813,53185.0
2021-04-20 13:20:00,145.23,145.23,144.99,144.99,18123.0,135.4906,135.4906,135.2667,135.2667,18123.0
2021-04-20 13:30:00,145.0,145.0,144.87,144.93,15809.0,135.276,135.276,135.1547,135.2107,15809.0
2021-04-20 13:40:00,144.91,145.01,144.86,144.95,16637.0,135.1921,135.2854,135.1454,135.2294,16637.0
2021-04-20 13:50:00,144.94,145.04,144.93,145.04,39638.0,135.22,135.3133,135.2107,135.3133,39638.0
2021-04-20 14:00:00,145.02,145.13,145.0,145.13,26600.0,135.2947,135.3973,135.276,135.3973,26600.0
2021-04-20 14:10:00,145.14,145.14,145.05,145.11,16016.0,135.4066,135.4066,135.3227,135.3786,16016.0
2021-04-20 14:20:00,145.11,145.17,145.0,145.01,36855.0,135.3786,135.4346,135.276,135.2854,36855.0
2021-04-20 14:30:00,145.01,145.01,144.86,144.91,80486.0,135.2854,135.2854,135.1454,135.1921,80486.0
2021-04-20 14:40:00,144.91,145.0,144.85,144.98,75910.0,135.1921,135.276,135.1361,135.2574,75910.0
2021-04-20 14:50:00,144.99,145.07,144.8,144.87,93681.0,135.2667,135.3413,135.0894,135.1547,93681.0
2021-04-20 15:00:00,144.88,145.1,144.87,145.09,75096.0,135.1641,135.3693,135.1547,135.36,75096.0
2021-04-20 15:10:00,145.09,145.25,145.07,145.17,65142.0,135.36,135.5093,135.3413,135.4346,65142.0
2021-04-20 15:20:00,145.18,145.24,145.16,145.21,155958.0,135.444,135.4999,135.4253,135.4719,155958.0
2021-04-20 15:30:00,145.2,145.34,145.16,145.3,120671.0,135.4626,135.5932,135.4253,135.5559,120671.0
2021-04-20 15:40:00,145.3,145.52,145.3,145.51,131360.0,135.5559,135.7612,135.5559,135.7518,131360.0
2021-04-20 15:50:00,145.51,145.55,145.36,145.37,318436.0,135.7518,135.7891,135.6119,135.6212,318436.0
2021-04-21 09:30:00,145.27,145.52,145.11,145.5,106364.0,135.5279,135.7612,135.3786,135.7425,106364.0
2021-04-21 09:40:00,145.49,146.03,145.47,146.02,220615.0,135.7332,136.237,135.7145,136.2276,220615.0
2021-04-21 09:50:00,146.03,146.13,145.96,146.11,119316.0,136.237,136.3302,136.1716,136.3116,119316.0
2021-04-21 10:00:00,146.16,146.31,146.16,146.27,164301.0,136.3582,136.4982,136.3582,136.4609,164301.0
2021-04-21 10:10:00,146.26,146.38,146.21,146.37,82200.0,136.4515,136.5635,136.4049,136.5541,82200.0
2021-04-21 10:20:00,146.36,146.53,146.33,146.5,63983.0,136.5448,136.7034,136.5168,136.6754,63983.0
2021-04-21 10:30:00,146.49,146.51,146.36,146.47,55746.0,136.6661,136.6848,136.5448,136.6474,55746.0
2021-04-21 10:40:00,146.5,146.67,146.5,146.64,9904.0,136.6754,136.834,136.6754,136.806,9904.0
2021-04-21 10:50:00,146.61,146.66,146.57,146.6,6826.0,136.7781,136.8247,136.7407,136.7687,6826.0
2021-04-21 11:00:00,146.66,146.77,146.6,146.6,76670.0,136.8247,136.9273,136.7687,136.7687,76670.0
2021-04-21 11:10:00,146.63,146.65,146.55,146.56,24986.0,136.7967,136.8154,136.7221,136.7314,24986.0
2021-04-21 11:20:00,146.55,146.56,146.39,146.44,36165.0,136.7221,136.7314,136.5728,136.6195,36165.0
2021-04-21 11:30:00,146.43,146.54,146.42,146.49,151129.0,136.6101,136.7127,136.6008,136.6661,151129.0
2021-04-21 11:40:00,146.5,146.62,146.48,146.6,34867.0,136.6754,136.7874,136.6568,136.7687,34867.0
2021-04-21 11:50:00,146.61,146.73,146.58,146.72,72845.0,136.7781,136.89,136.7501,136.8807,72845.0
2021-04-21 12:00:00,146.74,146.74,146.67,146.73,51119.0,136.8993,136.8993,136.834,136.89,51119.0
2021-04-21 12:10:00,146.72,146.76,146.7,146.73,39667.0,136.8807,136.918,136.862,136.89,39667.0
2021-04-21 12:20:00,146.73,146.74,146.68,146.68,95533.0,136.89,136.8993,136.8434,136.8434,95533.0
2021-04-21 12:30:00,146.69,146.76,146.69,146.75,48585.0,136.8527,136.918,136.8527,136.9087,48585.0
2021-04-21 12:40:00,146.75,146.79,146.72,146.73,30496.0,136.9087,136.946,136.8807,136.89,30496.0
2021-04-21 12:50:00,146.72,146.73,146.67,146.73,21717.0,136.8807,136.89,136.834,136.89,21717.0
2021-04-21 13:00:00,146.73,146.82,146.73,146.81,25740.0,136.89,136.974,136.89,136.9646,25740.0
2021-04-21 13:10:00,146.81,146.83,146.76,146.82,88300.0,136.9646,136.9833,136.918,136.974,88300.0
2021-04-21 13:20:00,146.83,146.86,146.76,146.78,23435.0,136.9833,137.0113,136.918,136.9367,23435.0
2021-04-21 13:30:00,146.78,146.84,146.76,146.82,48064.0,136.9367,136.9926,136.918,136.974,48064.0
2021-04-21 13:40:00,146.82,146.89,146.81,146.86,68192.0,136.974,137.0393,136.9646,137.0113,68192.0
2021-04-21 13:50:00,146.86,146.95,146.85,146.94,34686.0,137.0113,137.0953,137.002,137.0859,34686.0
2021-04-21 14:00:00,146.97,147.06,146.97,146.98,18106.0,137.1139,137.1979,137.1139,137.1232,18106.0
2021-04-21 14:10:00,146.97,147.05,146.95,147.01,54749.0,137.1139,137.1885,137.0953,137.1512,54749.0
2021-04-21 14:20:00,147.0,147.03,146.95,146.96,88389.0,137.1419,137.1699,137.0953,137.1046,88389.0
2021-04-21 14:30:00,146.94,147.03,146.94,147.02,18056.0,137.0859,137.1699,137.0859,137.1606,18056.0
2021-04-21 14:40:00,147.02,147.03,146.9,146.91,20334.0,137.1606,137.1699,137.0486,137.0579,20334.0
2021-04-21 14:50:00,146.92,146.99,146.92,146.97,17900.0,137.0673,137.1326,137.0673,137.1139,17900.0
2021-04-21 15:00:00,146.96,147.01,146.96,147.0,14427.0,137.1046,137.1512,137.1046,137.1419,14427.0
2021-04-21 15:10:00,147.01,147.09,146.99,147.04,24407.0,137.1512,137.2259,137.1326,137.1792,24407.0
2021-04-21 15:20:00,147.04,147.07,146.97,146.97,22372.0,137.1792,137.2072,137.1139,137.1139,22372.0
2021-04-21 15:30:00,146.99,147.29,146.99,147.19,79211.0,137.1326,137.4125,137.1326,137.3192,79211.0
2021-04-21 15:40:00,147.19,147.33,147.17,147.31,104873.0,137.3192,137.4498,137.3005,137.4311,104873.0
2021-04-21 15:50:00,147.33,147.35,147.17,147.28,345529.0,137.4498,137.4684,137.3005,137.4031,345529.0
2021-04-22 09:30:00,147.38,147.38,146.83,146.87,284580.0,137.4964,137.4964,136.9833,137.0206,284580.0
2021-04-22 09:40:00,146.88,146.99,146.75,146.92,69275.0,137.0299,137.1326,136.9087,137.0673,69275.0
2021-04-22 09:50:00,146.95,147.15,146.88,147.09,186964.0,137.0953,137.2818,137.0299,137.2259,186964.0
2021-04-22 10:00:00,147.05,147.11,146.8,147.11,32185.0,137.1885,137.2445,136.9553,137.2445,32185.0
2021-04-22 10:10:00,147.09,147.12,146.89,146.9,30907.0,137.2259,137.2539,137.0393,137.0486,30907.0
2021-04-22 10:20:00,146.91,146.97,146.84,146.88,13158.0,137.0579,137.1139,136.9926,137.0299,13158.0
2021-04-22 10:30:00,146.91,147.14,146.9,147.14,29901.0,137.0579,137.2725,137.0486,137.2725,29901.0
2021-04-22 10:40:00,147.11,147.19,147.08,147.1,24326.0,137.2445,137.3192,137.2165,137.2352,24326.0
2021-04-22 10:50:00,147.12,147.17,147.07,147.14,31797.0,137.2539,137.3005,137.2072,137.2725,31797.0
2021-04-22 11:00:00,147.15,147.37,147.15,147.37,31323.0,137.2818,137.4871,137.2818,137.4871,31323.0
2021-04-22 11:10:00,147.35,147.48,147.33,147.47,17330.0,137.4684,137.5897,137.4498,137.5804,17330.0
2021-04-22 11:20:00,147.48,147.51,147.44,147.46,15788.0,137.5897,137.6177,137.5524,137.5711,15788.0
2021-04-22 11:30:00,147.43,147.63,147.39,147.55,17041.0,137.5431,137.7297,137.5057,137.655,17041.0
2021-04-22 11:40:00,147.54,147.56,147.48,147.52,89114.0,137.6457,137.6643,137.5897,137.627,89114.0
2021-04-22 11:50:00,147.52,147.6,147.5,147.55,14995.0,137.627,137.7017,137.6084,137.655,14995.0
2021-04-22 12:00:00,147.55,147.57,147.45,147.46,12457.0,137.655,137.6737,137.5617,137.5711,12457.0
2021-04-22 12:10:00,147.47,147.54,147.44,147.51,12547.0,137.5804,137.6457,137.5524,137.6177,12547.0
2021-04-22 12:20:00,147.52,147.62,147.52,147.59,18052.0,137.627,137.7203,137.627,137.6923,18052.0
2021-04-22 12:30:00,147.59,147.69,147.57,147.67,15267.0,137.6923,137.7856,137.6737,137.767,15267.0
2021-04-22 12:40:00,147.65,147.68,147.63,147.68,9773.0,137.7483,137.7763,137.7297,137.7763,9773.0
2021-04-22 12:50:00,147.69,147.79,147.68,147.79,21774.0,137.7856,137.8789,137.7763,137.8789,21774.0
2021-04-22 13:00:00,147.78,147.78,147.0,147.15,48418.0,137.8696,137.8696,137.1419,137.2818,48418.0
2021-04-22 13:10:00,147.12,147.12,146.62,146.63,51320.0,137.2539,137.2539,136.7874,136.7967,51320.0
2021-04-22 13:20:00,146.71,147.27,146.65,147.22,112846.0,136.8713,137.3938,136.8154,137.3471,112846.0
2021-04-22 13:30:00,147.18,147.27,147.01,147.11,185052.0,137.3098,137.3938,137.1512,137.2445,185052.0
2021-04-22 13:40:00,147.05,147.05,146.42,146.5,79695.0,137.1885,137.1885,136.6008,136.6754,79695.0
2021-04-22 13:50:00,146.46,146.55,146.14,146.23,153448.0,136.6381,136.7221,136.3396,136.4235,153448.0
2021-04-22 14:00:00,146.22,146.42,145.98,146.39,119549.0,136.4142,136.6008,136.1903,136.5728,119549.0
2021-04-22 14:10:00,146.34,146.47,146.26,146.46,12854.0,136.5262,136.6474,136.4515,136.6381,12854.0
2021-04-22 14:20:00,146.51,146.69,146.34,146.67,22365.0,136.6848,136.8527,136.5262,136.834,22365.0
2021-04-22 14:30:00,146.65,146.71,146.61,146.67,20560.0,136.8154,136.8713,136.7781,136.834,20560.0
2021-04-22 14:40:00,146.65,146.85,146.61,146.76,33227.0,136.8154,137.002,136.7781,136.918,33227.0
2021-04-22 14:50:00,146.74,146.85,146.65,146.73,34126.0,136.8993,137.002,136.8154,136.89,34126.0
2021-04-22 15:00:00,146.73,146.85,146.37,146.41,42195.0,136.89,137.002,136.5541,136.5915,42195.0
2021-04-22 15:10:00,146.42,146.5,146.23,146.32,27932.0,136.6008,136.6754,136.4235,136.5075,27932.0
2021-04-22 15:20:00,146.34,146.37,146.22,146.37,15072.0,136.5262,136.5541,136.4142,136.5541,15072.0
2021-04-22 15:30:00,146.34,146.57,146.33,146.42,43529.0,136.5262,136.7407,136.5168,136.6008,43529.0
2021-04-22 15:40:00,146.42,146.62,146.34,146.39,54886.0,136.6008,136.7874,136.5262,136.5728,54886.0
2021-04-22 15:50:00,146.38,146.51,146.28,146.34,181427.0,136.5635,136.6848,136.4702,136.5262,181427.0
2021-04-23 09:30:00,146.59,146.76,146.44,146.64,101968.0,136.7594,136.918,136.6195,136.806,101968.0
2021-04-23 09:40:00,146.66,146.79,146.57,146.79,63873.0,136.8247,136.946,136.7407,136.946,63873.0
2021-04-23 09:50:00,146.86,147.05,146.81,147.05,59396.0,137.0113,137.1885,136.9646,137.1885,59396.0
2021-04-23 10:00:00,147.06,147.17,147.05,147.12,47141.0,137.1979,137.3005,137.1885,137.2539,47141.0
2021-04-23 10:10:00,147.12,147.18,147.04,147.05,75674.0,137.2539,137.3098,137.1792,137.1885,75674.0
2021-04-23 10:20:00,147.03,147.15,147.01,147.15,69456.0,137.1699,137.2818,137.1512,137.2818,69456.0
2021-04-23 10:30:00,147.17,147.44,147.13,147.37,37557.0,137.3005,137.5524,137.2632,137.4871,37557.0
2021-04-23 10:40:00,147.37,147.43,147.31,147.4,23053.0,137.4871,137.5431,137.4311,137.5151,23053.0
2021-04-23 10:50:00,147.39,147.63,147.36,147.63,39782.0,137.5057,137.7297,137.4778,137.7297,39782.0
2021-04-23 11:00:00,147.65,147.69,147.52,147.53,41475.0,137.7483,137.7856,137.627,137.6364,41475.0
2021-04-23 11:10:00,147.54,147.76,147.53,147.75,31178.0,137.6457,137.8509,137.6364,137.8416,31178.0
2021-04-23 11:20:00,147.77,147.77,147.6,147.6,16770.0,137.8603,137.8603,137.7017,137.7017,16770.0
2021-04-23 11:30:00,147.65,147.69,147.6,147.61,25295.0,137.7483,137.7856,137.7017,137.711,25295.0
2021-04-23 11:40:00,147.61,147.66,147.56,147.64,22117.0,137.711,137.7576,137.6643,137.739,22117.0
2021-04-23 11:50:00,147.63,147.69,147.6,147.64,8975.0,137.7297,137.7856,137.7017,137.739,8975.0
2021-04-23 12:00:00,147.64,147.7,147.6,147.68,9682.0,137.739,137.795,137.7017,137.7763,9682.0
2021-04-23 12:10:00,147.68,147.71,147.63,147.67,26459.0,137.7763,137.8043,137.7297,137.767,26459.0
2021-04-23 12:20:00,147.69,147.72,147.59,147.61,25527.0,137.7856,137.8136,137.6923,137.711,25527.0
2021-04-23 12:30:00,147.61,147.69,147.6,147.67,19680.0,137.711,137.7856,137.7017,137.767,19680.0
2021-04-23 12:40:00,147.68,147.88,147.68,147.88,29242.0,137.7763,137.9629,137.7763,137.9629,29242.0
2021-04-23 12:50:00,147.88,147.92,147.83,147.83,34753.0,137.9629,138.0002,137.9162,137.9162,34753.0
2021-04-23 13:00:00,147.86,147.86,147.78,147.83,20411.0,137.9442,137.9442,137.8696,137.9162,20411.0
2021-04-23 13:10:00,147.82,147.85,147.8,147.81,10262.0,137.9069,137.9349,137.8883,137.8976,10262.0
2021-04-23 13:20:00,147.81,147.86,147.79,147.86,10639.0,137.8976,137.9442,137.8789,137.9442,10639.0
2021-04-23 13:30:00,147.89,147.91,147.86,147.9,18463.0,137.9722,137.9909,137.9442,137.9815,18463.0
2021-04-23 13:40:00,147.91,147.97,147.87,147.87,43776.0,137.9909,138.0469,137.9536,137.9536,43776.0
2021-04-23 13:50:00,147.88,147.88,147.82,147.84,64685.0,137.9629,137.9629,137.9069,137.9256,64685.0
2021-04-23 14:00:00,147.86,147.94,147.85,147.88,16185.0,137.9442,138.0189,137.9349,137.9629,16185.0
2021-04-23 14:10:00,147.89,147.92,147.79,147.81,21127.0,137.9722,138.0002,137.8789,137.8976,21127.0
2021-04-23 14:20:00,147.84,147.85,147.75,147.85,13075.0,137.9256,137.9349,137.8416,137.9349,13075.0
2021-04-23 14:30:00,147.85,147.89,147.83,147.87,8248.0,137.9349,137.9722,137.9162,137.9536,8248.0
2021-04-23 14:40:00,147.89,147.97,147.89,147.95,33689.0,137.9722,138.0469,137.9722,138.0282,33689.0
2021-04-23 14:50:00,147.95,148.07,147.93,148.0,41791.0,138.0282,138.1401,138.0095,138.0748,41791.0
2021-04-23 15:00:00,148.01,148.08,147.97,148.06,16940.0,138.0842,138.1495,138.0469,138.1308,16940.0
2021-04-23 15:10:00,148.06,148.15,148.05,148.15,19583.0,138.1308,138.2148,138.1215,138.2148,19583.0
2021-04-23 15:20:00,148.16,148.26,148.14,148.23,20101.0,138.2241,138.3174,138.2054,138.2894,20101.0
2021-04-23 15:30:00,148.23,148.35,148.23,148.25,106106.0,138.2894,138.4014,138.2894,138.3081,106106.0
2021-04-23 15:40:00,148.25,148.26,148.03,148.06,28243.0,138.3081,138.3174,138.1028,138.1308,28243.0
2021-04-23 15:50:00,148.06,148.08,147.85,147.93,143198.0,138.1308,138.1495,137.9349,138.0095,143198.0
2021-04-26 09:30:00,148.2,148.56,148.17,148.5,80159.0,138.2614,138.5973,138.2334,138.5413,80159.0
2021-04-26 09:40:00,148.48,148.56,148.41,148.55,64896.0,138.5226,138.5973,138.4573,138.588,64896.0
2021-04-26 09:50:00,148.55,148.55,148.31,148.5,42260.0,138.588,138.588,138.364,138.5413,42260.0
2021-04-26 10:00:00,148.5,148.66,148.45,148.63,40829.0,138.5413,138.6906,138.4947,138.6626,40829.0
2021-04-26 10:10:00,148.64,148.66,148.38,148.44,30220.0,138.6719,138.6906,138.4294,138.4853,30220.0
2021-04-26 10:20:00,148.47,148.57,148.38,148.5,30424.0,138.5133,138.6066,138.4294,138.5413,30424.0
2021-04-26 10:30:00,148.53,148.56,148.48,148.5,10827.0,138.5693,138.5973,138.5226,138.5413,10827.0
2021-04-26 10:40:00,148.5,148.5,148.3,148.33,45418.0,138.5413,138.5413,138.3547,138.3827,45418.0
2021-04-26 10:50:00,148.33,148.43,148.32,148.42,55811.0,138.3827,138.476,138.3734,138.4667,55811.0
2021-04-26 11:00:00,148.42,148.51,148.38,148.47,20559.0,138.4667,138.5506,138.4294,138.5133,20559.0
2021-04-26 11:10:00,148.47,148.48,148.36,148.42,39205.0,138.5133,138.5226,138.4107,138.4667,39205.0
2021-04-26 11:20:00,148.43,148.46,148.4,148.45,20635.0,138.476,138.504,138.448,138.4947,20635.0
2021-04-26 11:30:00,148.46,148.48,148.4,148.41,11856.0,138.504,138.5226,138.448,138.4573,11856.0
2021-04-26 11:40:00,148.39,148.42,148.35,148.36,8384.0,138.4387,138.4667,138.4014,138.4107,8384.0
2021-04-26 11:50:00,148.34,148.44,148.34,148.41,14027.0,138.392,138.4853,138.392,138.4573,14027.0
2021-04-26 12:00:00,148.42,148.43,148.26,148.28,10788.0,138.4667,138.476,138.3174,138.3361,10788.0
2021-04-26 12:10:00,148.3,148.33,148.26,148.28,32636.0,138.3547,138.3827,138.3174,138.3361,32636.0
2021-04-26 12:20:00,148.27,148.3,148.2,148.24,97023.0,138.3267,138.3547,138.2614,138.2987,97023.0
2021-04-26 12:30:00,148.24,148.31,148.22,148.31,39100.0,138.2987,138.364,138.2801,138.364,39100.0
2021-04-26 12:40:00,148.32,148.38,148.29,148.31,29554.0,138.3734,138.4294,138.3454,138.364,29554.0
2021-04-26 12:50:00,148.3,148.34,148.28,148.29,59775.0,138.3547,138.392,138.3361,138.3454,59775.0
2021-04-26 13:00:00,148.29,148.35,148.29,148.3,60378.0,138.3454,138.4014,138.3454,138.3547,60378.0
2021-04-26 13:10:00,148.29,148.33,148.26,148.29,43574.0,138.3454,138.3827,138.3174,138.3454,43574.0
2021-04-26 13:20:00,148.29,148.3,148.25,148.26,30085.0,138.3454,138.3547,138.3081,138.3174,30085.0
2021-04-26 13:30:00,148.27,148.28,148.17,148.19,19784.0,138.3267,138.3361,138.2334,138.2521,19784.0
2021-04-26 13:40:00,148.17,148.25,148.16,148.25,50721.0,138.2334,138.3081,138.2241,138.3081,50721.0
2021-04-26 13:50:00,148.25,148.29,148.23,148.29,37397.0,138.3081,138.3454,138.2894,138.3454,37397.0
2021-04-26 14:00:00,148.29,148.34,148.27,148.28,39429.0,138.3454,138.392,138.3267,138.3361,39429.0
2021-04-26 14:10:00,148.28,148.28,148.23,148.26,27635.0,138.3361,138.3361,138.2894,138.3174,27635.0
2021-04-26 14:20:00,148.25,148.33,148.24,148.32,23259.0,138.3081,138.3827,138.2987,138.3734,23259.0
2021-04-26 14:30:00,148.32,148.33,148.23,148.24,14478.0,138.3734,138.3827,138.2894,138.2987,14478.0
2021-04-26 14:40:00,148.26,148.32,148.25,148.31,12961.0,138.3174,138.3734,138.3081,138.364,12961.0
2021-04-26 14:50:00,148.31,148.34,148.3,148.32,11545.0,138.364,138.392,138.3547,138.3734,11545.0
2021-04-26 15:00:00,148.33,148.36,148.26,148.36,31467.0,138.3827,138.4107,138.3174,138.4107,31467.0
2021-04-26 15:10:00,148.35,148.37,148.29,148.33,53745.0,138.4014,138.42,138.3454,138.3827,53745.0
2021-04-26 15:20:00,148.33,148.38,147.97,148.0,33929.0,138.3827,138.4294,138.0469,138.0748,33929.0
2021-04-26 15:30:00,147.99,148.24,147.9,148.17,28005.0,138.0655,138.2987,137.9815,138.2334,28005.0
2021-04-26 15:40:00,148.2,148.25,148.04,148.05,83313.0,138.2614,138.3081,138.1122,138.1215,83313.0
2021-04-26 15:50:00,148.03,148.2,148.01,148.18,193429.0,138.1028,138.2614,138.0842,138.2428,193429.0
2021-04-27 09:30:00,148.29,148.29,147.85,147.93,87101.0,138.3454,138.3454,137.9349,138.0095,87101.0
2021-04-27 09:40:00,147.93,148.03,147.89,148.03,82349.0,138.0095,138.1028,137.9722,138.1028,82349.0
2021-04-27 09:50:00,148.03,148.23,148.01,148.07,19909.0,138.1028,138.2894,138.0842,138.1401,19909.0
2021-04-27 10:00:00,148.06,148.23,148.01,148.16,21307.0,138.1308,138.2894,138.0842,138.2241,21307.0
2021-04-27 10:10:00,148.15,148.16,147.97,148.05,28136.0,138.2148,138.2241,138.0469,138.1215,28136.0
2021-04-27 10:20:00,148.0,148.09,147.93,148.09,30627.0,138.0748,138.1588,138.0095,138.1588,30627.0
2021-04-27 10:30:00,148.11,148.15,148.01,148.07,10723.0,138.1775,138.2148,138.0842,138.1401,10723.0
2021-04-27 10:40:00,148.02,148.35,148.02,148.33,26735.0,138.0935,138.4014,138.0935,138.3827,26735.0
2021-04-27 10:50:00,148.31,148.33,148.28,148.31,5452.0,138.364,138.3827,138.3361,138.364,5452.0
2021-04-27 11:00:00,148.3,148.34,148.23,148.29,7129.0,138.3547,138.392,138.2894,138.3454,7129.0
2021-04-27 11:10:00,148.32,148.34,148.26,148.31,33146.0,138.3734,138.392,138.3174,138.364,33146.0
2021-04-27 11:20:00,148.32,148.36,148.28,148.3,12280.0,138.3734,138.4107,138.3361,138.3547,12280.0
2021-04-27 11:30:00,148.31,148.35,148.24,148.29,21247.0,138.364,138.4014,138.2987,138.3454,21247.0
2021-04-27 11:40:00,148.3,148.36,148.26,148.3,16052.0,138.3547,138.4107,138.3174,138.3547,16052.0
2021-04-27 11:50:00,148.33,148.45,148.32,148.41,10144.0,138.3827,138.4947,138.3734,138.4573,10144.0
2021-04-27 12:00:00,148.41,148.47,148.4,148.46,5414.0,138.4573,138.5133,138.448,138.504,5414.0
2021-04-27 12:10:00,148.48,148.48,148.41,148.45,11991.0,138.5226,138.5226,138.4573,138.4947,11991.0
2021-04-27 12:20:00,148.46,148.49,148.4,148.48,21934.0,138.504,138.532,138.448,138.5226,21934.0
2021-04-27 12:30:00,148.48,148.49,148.37,148.37,6735.0,138.5226,138.532,138.42,138.42,6735.0
2021-04-27 12:40:00,148.37,148.37,148.22,148.23,20656.0,138.42,138.42,138.2801,138.2894,20656.0
2021-04-27 12:50:00,148.23,148.24,148.08,148.15,25444.0,138.2894,138.2987,138.1495,138.2148,25444.0
2021-04-27 13:00:00,148.16,148.3,148.12,148.28,28956.0,138.2241,138.3547,138.1868,138.3361,28956.0
2021-04-27 13:10:00,148.27,148.33,148.26,148.3,9443.0,138.3267,138.3827,138.3174,138.3547,9443.0
2021-04-27 13:20:00,148.29,148.33,148.25,148.28,62140.0,138.3454,138.3827,138.3081,138.3361,62140.0
2021-04-27 13:30:00,148.28,148.32,148.22,148.3,9387.0,138.3361,138.3734,138.2801,138.3547,9387.0
2021-04-27 13:40:00,148.29,148.34,148.24,148.28,14657.0,138.3454,138.392,138.2987,138.3361,14657.0
2021-04-27 13:50:00,148.3,148.36,148.3,148.35,24641.0,138.3547,138.4107,138.3547,138.4014,24641.0
2021-04-27 14:00:00,148.35,148.36,148.22,148.25,45305.0,138.4014,138.4107,138.2801,138.3081,45305.0
2021-04-27 14:10:00,148.26,148.32,148.26,148.29,32733.0,138.3174,138.3734,138.3174,138.3454,32733.0
2021-04-27 14:20:00,148.29,148.34,148.24,148.34,49735.0,138.3454,138.392,138.2987,138.392,49735.0
2021-04-27 14:30:00,148.35,148.42,148.32,148.42,43249.0,138.4014,138.4667,138.3734,138.4667,43249.0
2021-04-27 14:40:00,148.41,148.41,148.37,148.39,38798.0,138.4573,138.4573,138.42,138.4387,38798.0
2021-04-27 14:50:00,148.38,148.38,148.32,148.34,25259.0,138.4294,138.4294,138.3734,138.392,25259.0
2021-04-27 15:00:00,148.32,148.37,148.24,148.26,20803.0,138.3734,138.42,138.2987,138.3174,20803.0
2021-04-27 15:10:00,148.27,148.43,148.26,148.43,41924.0,138.3267,138.476,138.3174,138.476,41924.0
2021-04-27 15:20:00,148.43,148.48,148.36,148.4,35101.0,138.476,138.5226,138.4107,138.448,35101.0
2021-04-27 15:30:00,148.4,148.48,148.36,148.46,75366.0,138.448,138.5226,138.4107,138.504,75366.0
2021-04-27 15:40:00,148.46,148.49,148.37,148.44,80188.0,138.504,138.532,138.42,138.4853,80188.0
2021-04-27 15:50:00,148.46,148.48,148.32,148.32,125966.0,138.504,138.5226,138.3734,138.3734,125966.0
2021-04-28 09:30:00,148.46,148.54,148.27,148.44,92965.0,138.504,138.5786,138.3267,138.4853,92965.0
2021-04-28 09:40:00,148.48,148.51,148.29,148.34,98489.0,138.5226,138.5506,138.3454,138.392,98489.0
2021-04-28 09:50:00,148.36,148.43,148.31,148.35,32762.0,138.4107,138.476,138.364,138.4014,32762.0
2021-04-28 10:00:00,148.36,148.37,148.23,148.33,28640.0,138.4107,138.42,138.2894,138.3827,28640.0
2021-04-28 10:10:00,148.33,148.44,148.31,148.44,79870.0,138.3827,138.4853,138.364,138.4853,79870.0
2021-04-28 10:20:00,148.44,148.54,148.42,148.54,27350.0,138.4853,138.5786,138.4667,138.5786,27350.0
2021-04-28 10:30:00,148.52,148.59,148.51,148.57,52313.0,138.56,138.6253,138.5506,138.6066,52313.0
2021-04-28 10:40:00,148.56,148.74,148.55,148.74,24027.0,138.5973,138.7652,138.588,138.7652,24027.0
2021-04-28 10:50:00,148.73,148.76,148.64,148.67,14388.0,138.7559,138.7839,138.6719,138.6999,14388.0
2021-04-28 11:00:00,148.67,148.69,148.61,148.66,15667.0,138.6999,138.7186,138.6439,138.6906,15667.0
2021-04-28 11:10:00,148.66,148.67,148.58,148.59,13026.0,138.6906,138.6999,138.6159,138.6253,13026.0
2021-04-28 11:20:00,148.66,148.66,148.59,148.62,9730.0,138.6906,138.6906,138.6253,138.6533,9730.0
2021-04-28 11:30:00,148.62,148.62,148.55,148.56,15196.0,138.6533,138.6533,138.588,138.5973,15196.0
2021-04-28 11:40:00,148.55,148.57,148.5,148.5,19989.0,138.588,138.6066,138.5413,138.5413,19989.0
2021-04-28 11:50:00,148.5,148.51,148.46,148.51,17046.0,138.5413,138.5506,138.504,138.5506,17046.0
2021-04-28 12:00:00,148.52,148.57,148.44,148.56,17446.0,138.56,138.6066,138.4853,138.5973,17446.0
2021-04-28 12:10:00,148.54,148.55,148.5,148.53,75782.0,138.5786,138.588,138.5413,138.5693,75782.0
2021-04-28 12:20:00,148.53,148.55,148.51,148.53,5941.0,138.5693,138.588,138.5506,138.5693,5941.0
2021-04-28 12:30:00,148.53,148.54,148.49,148.53,10588.0,138.5693,138.5786,138.532,138.5693,10588.0
2021-04-28 12:40:00,148.51,148.54,148.48,148.54,11389.0,138.5506,138.5786,138.5226,138.5786,11389.0
2021-04-28 12:50:00,148.55,148.55,148.47,148.49,49978.0,138.588,138.588,138.5133,138.532,49978.0
2021-04-28 13:00:00,148.49,148.51,148.45,148.47,11186.0,138.532,138.5506,138.4947,138.5133,11186.0
2021-04-28 13:10:00,148.48,148.53,148.47,148.53,8008.0,138.5226,138.5693,138.5133,138.5693,8008.0
2021-04-28 13:20:00,148.52,148.52,148.46,148.5,9722.0,138.56,138.56,138.504,138.5413,9722.0
2021-04-28 13:30:00,148.51,148.51,148.44,148.47,16191.0,138.5506,138.5506,138.4853,138.5133,16191.0
2021-04-28 13:40:00,148.46,148.47,148.37,148.39,52502.0,138.504,138.5133,138.42,138.4387,52502.0
2021-04-28 13:50:00,148.38,148.38,148.25,148.25,24918.0,138.4294,138.4294,138.3081,138.3081,24918.0
2021-04-28 14:00:00,148.29,148.54,148.19,148.33,36093.0,138.3454,138.5786,138.2521,138.3827,36093.0
2021-04-28 14:10:00,148.29,148.41,148.27,148.38,23645.0,138.3454,138.4573,138.3267,138.4294,23645.0
2021-04-28 14:20:00,148.37,148.48,148.37,148.4,45739.0,138.42,138.5226,138.42,138.448,45739.0
2021-04-28 14:30:00,148.38,148.72,148.27,148.67,35036.0,138.4294,138.7466,138.3267,138.6999,35036.0
2021-04-28 14:40:00,148.67,148.76,148.52,148.54,33646.0,138.6999,138.7839,138.56,138.5786,33646.0
2021-04-28 14:50:00,148.54,148.61,148.49,148.53,35054.0,138.5786,138.6439,138.532,138.5693,35054.0
2021-04-28 15:00:00,148.52,148.61,148.47,148.56,36592.0,138.56,138.6439,138.5133,138.5973,36592.0
2021-04-28 15:10:00,148.54,148.54,148.15,148.37,70798.0,138.5786,138.5786,138.2148,138.42,70798.0
2021-04-28 15:20:00,148.36,148.48,148.32,148.46,42928.0,138.4107,138.5226,138.3734,138.504,42928.0
2021-04-28 15:30:00,148.45,148.57,148.34,148.52,48637.0,138.4947,138.6066,138.392,138.56,48637.0
2021-04-28 15:40:00,148.52,148.56,148.46,148.49,65068.0,138.56,138.5973,138.504,138.532,65068.0
2021-04-28 15:50:00,148.48,148.48,148.3,148.39,183385.0,138.5226,138.5226,138.3547,138.4387,183385.0
2021-04-29 09:30:00,149.19,149.39,149.11,149.36,89645.0,139.185,139.3716,139.1104,139.3436,89645.0
2021-04-29 09:40:00,149.34,149.37,149.19,149.28,61826.0,139.325,139.353,139.185,139.269,61826.0
2021-04-29 09:50:00,149.29,149.34,149.19,149.19,102097.0,139.2783,139.325,139.185,139.185,102097.0
2021-04-29 10:00:00,149.17,149.26,149.09,149.22,34764.0,139.1664,139.2503,139.0917,139.213,34764.0
2021-04-29 10:10:00,149.2,149.35,149.17,149.21,142501.0,139.1944,139.3343,139.1664,139.2037,142501.0
2021-04-29 10:20:00,149.19,149.19,149.02,149.03,33229.0,139.185,139.185,139.0264,139.0358,33229.0
2021-04-29 10:30:00,149.06,149.09,148.72,148.78,27027.0,139.0638,139.0917,138.7466,138.8025,27027.0
2021-04-29 10:40:00,148.73,148.87,148.6,148.64,55094.0,138.7559,138.8865,138.6346,138.6719,55094.0
2021-04-29 10:50:00,148.66,148.82,148.64,148.78,57268.0,138.6906,138.8398,138.6719,138.8025,57268.0
2021-04-29 11:00:00,148.79,148.98,148.76,148.96,54221.0,138.8119,138.9891,138.7839,138.9705,54221.0
2021-04-29 11:10:00,148.97,149.01,148.81,148.85,35608.0,138.9798,139.0171,138.8305,138.8678,35608.0
2021-04-29 11:20:00,148.85,148.95,148.82,148.91,43198.0,138.8678,138.9611,138.8398,138.9238,43198.0
2021-04-29 11:30:00,148.9,148.9,148.73,148.74,69330.0,138.9145,138.9145,138.7559,138.7652,69330.0
2021-04-29 11:40:00,148.75,148.87,148.75,148.8,73817.0,138.7745,138.8865,138.7745,138.8212,73817.0
2021-04-29 11:50:00,148.76,148.83,148.69,148.69,39438.0,138.7839,138.8492,138.7186,138.7186,39438.0
2021-04-29 12:00:00,148.69,148.72,148.27,148.36,32299.0,138.7186,138.7466,138.3267,138.4107,32299.0
2021-04-29 12:10:00,148.36,148.52,148.33,148.52,125833.0,138.4107,138.56,138.3827,138.56,125833.0
2021-04-29 12:20:00,148.52,148.56,148.3,148.42,29897.0,138.56,138.5973,138.3547,138.4667,29897.0
2021-04-29 12:30:00,148.33,148.62,148.33,148.58,44117.0,138.3827,138.6533,138.3827,138.6159,44117.0
2021-04-29 12:40:00,148.58,148.71,148.56,148.71,37275.0,138.6159,138.7372,138.5973,138.7372,37275.0
2021-04-29 12:50:00,148.7,148.79,148.69,148.76,47646.0,138.7279,138.8119,138.7186,138.7839,47646.0
2021-04-29 13:00:00,148.75,148.81,148.66,148.79,10827.0,138.7745,138.8305,138.6906,138.8119,10827.0
2021-04-29 13:10:00,148.78,148.83,148.76,148.81,11819.0,138.8025,138.8492,138.7839,138.8305,11819.0
2021-04-29 13:20:00,148.81,148.84,148.73,148.81,23116.0,138.8305,138.8585,138.7559,138.8305,23116.0
2021-04-29 13:30:00,148.83,148.85,148.76,148.77,16546.0,138.8492,138.8678,138.7839,138.7932,16546.0
2021-04-29 13:40:00,148.79,148.96,148.77,148.93,19111.0,138.8119,138.9705,138.7932,138.9425,19111.0
2021-04-29 13:50:00,148.93,148.96,148.83,148.84,30653.0,138.9425,138.9705,138.8492,138.8585,30653.0
2021-04-29 14:00:00,148.85,148.95,148.83,148.93,9518.0,138.8678,138.9611,138.8492,138.9425,9518.0
2021-04-29 14:10:00,148.92,149.1,148.92,149.1,36882.0,138.9331,139.1011,138.9331,139.1011,36882.0
2021-04-29 14:20:00,149.11,149.15,149.08,149.13,15049.0,139.1104,139.1477,139.0824,139.1291,15049.0
2021-04-29 14:30:00,149.14,149.25,149.14,149.25,28611.0,139.1384,139.241,139.1384,139.241,28611.0
2021-04-29 14:40:00,149.25,149.51,149.23,149.39,33339.0,139.241,139.4836,139.2224,139.3716,33339.0
2021-04-29 14:50:00,149.39,149.39,149.29,149.36,67819.0,139.3716,139.3716,139.2783,139.3436,67819.0
2021-04-29 15:00:00,149.38,149.52,149.36,149.46,35643.0,139.3623,139.4929,139.3436,139.4369,35643.0
2021-04-29 15:10:00,149.46,149.49,149.3,149.33,13454.0,139.4369,139.4649,139.2877,139.3156,13454.0
2021-04-29 15:20:00,149.33,149.36,149.15,149.16,46808.0,139.3156,139.3436,139.1477,139.157,46808.0
2021-04-29 15:30:00,149.16,149.28,149.15,149.21,41998.0,139.157,139.269,139.1477,139.2037,41998.0
2021-04-29 15:40:00,149.21,149.46,149.2,149.39,55231.0,139.2037,139.4369,139.1944,139.3716,55231.0
2021-04-29 15:50:00,149.37,149.41,149.24,149.41,119953.0,139.353,139.3903,139.2317,139.3903,119953.0
2021-04-30 09:30:00,148.66,148.82,148.52,148.69,58383.0,138.6906,138.8398,138.56,138.7186,58383.0
2021-04-30 09:40:00,148.72,148.85,148.71,148.85,34993.0,138.7466,138.8678,138.7372,138.8678,34993.0
2021-04-30 09:50:00,148.87,148.94,148.81,148.84,29470.0,138.8865,138.9518,138.8305,138.8585,29470.0
2021-04-30 10:00:00,148.87,148.87,148.71,148.79,39999.0,138.8865,138.8865,138.7372,138.8119,39999.0
2021-04-30 10:10:00,148.78,148.78,148.58,148.63,43151.0,138.8025,138.8025,138.6159,138.6626,43151.0
2021-04-30 10:20:00,148.64,148.67,148.43,148.62,20728.0,138.6719,138.6999,138.476,138.6533,20728.0
2021-04-30 10:30:00,148.57,148.6,148.1,148.21,48498.0,138.6066,138.6346,138.1681,138.2708,48498.0
2021-04-30 10:40:00,148.16,148.29,148.14,148.15,30439.0,138.2241,138.3454,138.2054,138.2148,30439.0
2021-04-30 10:50:00,148.12,148.26,148.11,148.21,19721.0,138.1868,138.3174,138.1775,138.2708,19721.0
2021-04-30 11:00:00,148.1,148.23,148.05,148.14,108009.0,138.1681,138.2894,138.1215,138.2054,108009.0
2021-04-30 11:10:00,148.14,148.24,148.1,148.14,34928.0,138.2054,138.2987,138.1681,138.2054,34928.0
2021-04-30 11:20:00,148.11,148.27,148.08,148.13,24686.0,138.1775,138.3267,138.1495,138.1961,24686.0
2021-04-30 11:30:00,148.12,148.24,148.06,148.21,6348.0,138.1868,138.2987,138.1308,138.2708,6348.0
2021-04-30 11:40:00,148.15,148.32,148.14,148.32,20969.0,138.2148,138.3734,138.2054,138.3734,20969.0
2021-04-30 11:50:00,148.27,148.33,148.18,148.31,16718.0,138.3267,138.3827,138.2428,138.364,16718.0
2021-04-30 12:00:00,148.29,148.4,148.29,148.35,7713.0,138.3454,138.448,138.3454,138.4014,7713.0
2021-04-30 12:10:00,148.36,148.38,148.27,148.33,14316.0,138.4107,138.4294,138.3267,138.3827,14316.0
2021-04-30 12:20:00,148.33,148.4,148.29,148.35,15531.0,138.3827,138.448,138.3454,138.4014,15531.0
2021-04-30 12:30:00,148.36,148.39,148.29,148.32,32334.0,138.4107,138.4387,138.3454,138.3734,32334.0
2021-04-30 12:40:00,148.32,148.36,148.29,148.31,16226.0,138.3734,138.4107,138.3454,138.364,16226.0
2021-04-30 12:50:00,148.32,148.32,148.17,148.3,10185.0,138.3734,138.3734,138.2334,138.3547,10185.0
2021-04-30 13:00:00,148.28,148.31,148.22,148.29,49804.0,138.3361,138.364,138.2801,138.3454,49804.0
2021-04-30 13:10:00,148.31,148.31,148.19,148.21,10440.0,138.364,138.364,138.2521,138.2708,10440.0
2021-04-30 13:20:00,148.23,148.34,148.21,148.34,10707.0,138.2894,138.392,138.2708,138.392,10707.0
2021-04-30 13:30:00,148.34,148.41,148.33,148.37,26529.0,138.392,138.4573,138.3827,138.42,26529.0
2021-04-30 13:40:00,148.35,148.38,148.16,148.21,14051.0,138.4014,138.4294,138.2241,138.2708,14051.0
2021-04-30 13:50:00,148.18,148.2,147.92,148.0,15931.0,138.2428,138.2614,138.0002,138.0748,15931.0
2021-04-30 14:00:00,148.0,148.06,147.91,148.01,23887.0,138.0748,138.1308,137.9909,138.0842,23887.0
2021-04-30 14:10:00,148.01,148.18,147.98,148.17,62961.0,138.0842,138.2428,138.0562,138.2334,62961.0
2021-04-30 14:20:00,148.17,148.23,148.11,148.19,27546.0,138.2334,138.2894,138.1775,138.2521,27546.0
2021-04-30 14:30:00,148.2,148.23,148.17,148.2,38755.0,138.2614,138.2894,138.2334,138.2614,38755.0
2021-04-30 14:40:00,148.18,148.26,148.17,148.18,9049.0,138.2428,138.3174,138.2334,138.2428,9049.0
2021-04-30 14:50:00,148.14,148.26,148.11,148.11,18321.0,138.2054,138.3174,138.1775,138.1775,18321.0
2021-04-30 15:00:00,148.14,148.27,148.07,148.11,17487.0,138.2054,138.3267,138.1401,138.1775,17487.0
2021-04-30 15:10:00,148.08,148.2,148.02,148.04,16761.0,138.1495,138.2614,138.0935,138.1122,16761.0
2021-04-30 15:20:00,148.04,148.33,148.04,148.32,26036.0,138.1122,138.3827,138.1122,138.3734,26036.0
2021-04-30 15:30:00,148.31,148.33,148.2,148.21,36949.0,138.364,138.3827,138.2614,138.2708,36949.0
2021-04-30 15:40:00,148.2,148.22,147.92,148.22,65668.0,138.2614,138.2801,138.0002,138.2801,65668.0
2021-04-30 15:50:00,148.22,148.31,148.14,148.28,321226.0,138.2801,138.364,138.2054,138.3361,321226.0
2021-05-03 09:30:00,149.14,149.16,148.98,149.11,130284.0,139.1384,139.157,138.9891,139.1104,130284.0
2021-05-03 09:40:00,149.12,149.34,149.12,149.33,71172.0,139.1197,139.325,139.1197,139.3156,71172.0
2021-05-03 09:50:00,149.33,149.41,149.19,149.24,52184.0,139.3156,139.3903,139.185,139.2317,52184.0
2021-05-03 10:00:00,149.17,149.17,148.84,148.89,57299.0,139.1664,139.1664,138.8585,138.9052,57299.0
2021-05-03 10:10:00,148.91,148.95,148.82,148.86,38115.0,138.9238,138.9611,138.8398,138.8772,38115.0
2021-05-03 10:20:00,148.88,148.95,148.77,148.83,89858.0,138.8958,138.9611,138.7932,138.8492,89858.0
2021-05-03 10:30:00,148.84,149.03,148.8,148.89,100235.0,138.8585,139.0358,138.8212,138.9052,100235.0
2021-05-03 10:40:00,148.9,149.07,148.9,149.01,97014.0,138.9145,139.0731,138.9145,139.0171,97014.0
2021-05-03 10:50:00,149.01,149.05,148.86,149.02,94925.0,139.0171,139.0544,138.8772,139.0264,94925.0
2021-05-03 11:00:00,149.0,149.04,148.88,149.04,29578.0,139.0078,139.0451,138.8958,139.0451,29578.0
2021-05-03 11:10:00,149.04,149.15,148.98,149.1,179833.0,139.0451,139.1477,138.9891,139.1011,179833.0
2021-05-03 11:20:00,149.11,149.15,149.01,149.01,112374.0,139.1104,139.1477,139.0171,139.0171,112374.0
2021-05-03 11:30:00,149.03,149.2,149.02,149.18,26763.0,139.0358,139.1944,139.0264,139.1757,26763.0
2021-05-03 11:40:00,149.17,149.24,149.13,149.2,22092.0,139.1664,139.2317,139.1291,139.1944,22092.0
2021-05-03 11:50:00,149.21,149.23,149.12,149.21,21317.0,139.2037,139.2224,139.1197,139.2037,21317.0
2021-05-03 12:00:00,149.21,149.22,149.15,149.17,14302.0,139.2037,139.213,139.1477,139.1664,14302.0
2021-05-03 12:10:00,149.16,149.21,149.12,149.17,15094.0,139.157,139.2037,139.1197,139.1664,15094.0
2021-05-03 12:20:00,149.16,149.24,149.12,149.24,17636.0,139.157,139.2317,139.1197,139.2317,17636.0
2021-05-03 12:30:00,149.23,149.25,149.17,149.21,20173.0,139.2224,139.241,139.1664,139.2037,20173.0
2021-05-03 12:40:00,149.22,149.32,149.21,149.29,80726.0,139.213,139.3063,139.2037,139.2783,80726.0
2021-05-03 12:50:00,149.29,149.35,149.23,149.31,57612.0,139.2783,139.3343,139.2224,139.297,57612.0
2021-05-03 13:00:00,149.33,149.35,149.27,149.32,47769.0,139.3156,139.3343,139.2597,139.3063,47769.0
2021-05-03 13:10:00,149.32,149.4,149.31,149.38,106808.0,139.3063,139.381,139.297,139.3623,106808.0
2021-05-03 13:20:00,149.39,149.42,149.33,149.4,18504.0,139.3716,139.3996,139.3156,139.381,18504.0
2021-05-03 13:30:00,149.39,149.42,149.36,149.42,10416.0,139.3716,139.3996,139.3436,139.3996,10416.0
2021-05-03 13:40:00,149.43,149.46,149.36,149.39,45044.0,139.4089,139.4369,139.3436,139.3716,45044.0
2021-05-03 13:50:00,149.38,149.49,149.38,149.46,30259.0,139.3623,139.4649,139.3623,139.4369,30259.0
2021-05-03 14:00:00,149.47,149.52,149.45,149.48,72594.0,139.4463,139.4929,139.4276,139.4556,72594.0
2021-05-03 14:10:00,149.48,149.5,149.45,149.5,21534.0,139.4556,139.4742,139.4276,139.4742,21534.0
2021-05-03 14:20:00,149.5,149.58,149.48,149.54,10719.0,139.4742,139.5489,139.4556,139.5116,10719.0
2021-05-03 14:30:00,149.55,149.64,149.55,149.62,114387.0,139.5209,139.6049,139.5209,139.5862,114387.0
2021-05-03 14:40:00,149.61,149.75,149.61,149.73,21177.0,139.5769,139.7075,139.5769,139.6888,21177.0
2021-05-03 14:50:00,149.74,149.81,149.7,149.71,38229.0,139.6982,139.7635,139.6608,139.6702,38229.0
2021-05-03 15:00:00,149.71,149.71,149.55,149.6,30116.0,139.6702,139.6702,139.5209,139.5675,30116.0
2021-05-03 15:10:00,149.57,149.59,149.42,149.42,34084.0,139.5396,139.5582,139.3996,139.3996,34084.0
2021-05-03 15:20:00,149.42,149.45,149.38,149.43,27553.0,139.3996,139.4276,139.3623,139.4089,27553.0
2021-05-03 15:30:00,149.43,149.44,149.32,149.33,37734.0,139.4089,139.4183,139.3063,139.3156,37734.0
2021-05-03 15:40:00,149.34,149.36,149.2,149.22,74743.0,139.325,139.3436,139.1944,139.213,74743.0
2021-05-03 15:50:00,149.21,149.21,149.0,149.16,144728.0,139.2037,139.2037,139.0078,139.157,144728.0
2021-05-04 09:30:00,148.64,148.87,148.62,148.8,126331.0,138.6719,138.8865,138.6533,138.8212,126331.0
2021-05-04 09:40:00,148.77,148.77,148.02,148.06,71732.0,138.7932,138.7932,138.0935,138.1308,71732.0
2021-05-04 09:50:00,148.04,148.2,147.91,148.03,151081.0,138.1122,138.2614,137.9909,138.1028,151081.0
2021-05-04 10:00:00,147.98,148.14,147.79,148.09,138595.0,138.0562,138.2054,137.8789,138.1588,138595.0
2021-05-04 10:10:00,148.08,148.32,147.93,148.32,113666.0,138.1495,138.3734,138.0095,138.3734,113666.0
2021-05-04 10:20:00,148.31,148.47,148.19,148.39,183448.0,138.364,138.5133,138.2521,138.4387,183448.0
2021-05-04 10:30:00,148.4,148.51,148.16,148.51,36190.0,138.448,138.5506,138.2241,138.5506,36190.0
2021-05-04 10:40:00,148.53,148.54,148.24,148.32,108450.0,138.5693,138.5786,138.2987,138.3734,108450.0
2021-05-04 10:50:00,148.27,148.32,148.05,148.05,56518.0,138.3267,138.3734,138.1215,138.1215,56518.0
2021-05-04 11:00:00,148.03,148.16,147.89,148.14,65354.0,138.1028,138.2241,137.9722,138.2054,65354.0
2021-05-04 11:10:00,148.13,148.13,147.64,147.76,40688.0,138.1961,138.1961,137.739,137.8509,40688.0
2021-05-04 11:20:00,147.73,148.03,147.65,148.03,93377.0,137.8229,138.1028,137.7483,138.1028,93377.0
2021-05-04 11:30:00,148.02,148.19,148.0,148.15,44775.0,138.0935,138.2521,138.0748,138.2148,44775.0
2021-05-04 11:40:00,148.14,148.14,147.9,147.94,45229.0,138.2054,138.2054,137.9815,138.0189,45229.0
2021-05-04 11:50:00,147.95,147.95,147.64,147.76,30623.0,138.0282,138.0282,137.739,137.8509,30623.0
2021-05-04 12:00:00,147.76,148.1,147.75,148.07,75827.0,137.8509,138.1681,137.8416,138.1401,75827.0
2021-05-04 12:10:00,148.1,148.33,148.1,148.32,63304.0,138.1681,138.3827,138.1681,138.3734,63304.0
2021-05-04 12:20:00,148.33,148.35,148.21,148.3,63314.0,138.3827,138.4014,138.2708,138.3547,63314.0
2021-05-04 12:30:00,148.29,148.29,148.12,148.2,31262.0,138.3454,138.3454,138.1868,138.2614,31262.0
2021-05-04 12:40:00,148.18,148.21,148.1,148.18,81416.0,138.2428,138.2708,138.1681,138.2428,81416.0
2021-05-04 12:50:00,148.2,148.29,148.15,148.17,31461.0,138.2614,138.3454,138.2148,138.2334,31461.0
2021-05-04 13:00:00,148.14,148.31,148.09,148.24,22759.0,138.2054,138.364,138.1588,138.2987,22759.0
2021-05-04 13:10:00,148.25,148.37,148.21,148.29,33307.0,138.3081,138.42,138.2708,138.3454,33307.0
2021-05-04 13:20:00,148.31,148.48,148.28,148.41,42422.0,138.364,138.5226,138.3361,138.4573,42422.0
2021-05-04 13:30:00,148.39,148.49,148.33,148.43,17726.0,138.4387,138.532,138.3827,138.476,17726.0
2021-05-04 13:40:00,148.46,148.46,148.3,148.43,63242.0,138.504,138.504,138.3547,138.476,63242.0
2021-05-04 13:50:00,148.41,148.48,148.31,148.41,25743.0,138.4573,138.5226,138.364,138.4573,25743.0
2021-05-04 14:00:00,148.42,148.52,148.3,148.47,32250.0,138.4667,138.56,138.3547,138.5133,32250.0
2021-05-04 14:10:00,148.51,148.66,148.46,148.54,75917.0,138.5506,138.6906,138.504,138.5786,75917.0
2021-05-04 14:20:00,148.55,148.57,148.38,148.51,110866.0,138.588,138.6066,138.4294,138.5506,110866.0
2021-05-04 14:30:00,148.49,148.59,148.48,148.52,48546.0,138.532,138.6253,138.5226,138.56,48546.0
2021-05-04 14:40:00,148.53,148.66,148.47,148.59,55827.0,138.5693,138.6906,138.5133,138.6253,55827.0
2021-05-04 14:50:00,148.6,148.63,148.49,148.49,24922.0,138.6346,138.6626,138.532,138.532,24922.0
2021-05-04 15:00:00,148.49,148.59,148.34,148.41,49077.0,138.532,138.6253,138.392,138.4573,49077.0
2021-05-04 15:10:00,148.42,148.51,148.36,148.4,71892.0,138.4667,138.5506,138.4107,138.448,71892.0
2021-05-04 15:20:00,148.4,148.5,148.35,148.48,47064.0,138.448,138.5413,138.4014,138.5226,47064.0
2021-05-04 15:30:00,148.48,148.69,148.4,148.61,69139.0,138.5226,138.7186,138.448,138.6439,69139.0
2021-05-04 15:40:00,148.59,148.6,148.42,148.49,58262.0,138.6253,138.6346,138.4667,138.532,58262.0
2021-05-04 15:50:00,148.5,149.0,148.5,148.98,285697.0,138.5413,139.0078,138.5413,138.9891,285697.0
2021-05-05 09:30:00,149.43,149.43,148.87,148.94,154973.0,139.4089,139.4089,138.8865,138.9518,154973.0
2021-05-05 09:40:00,148.95,149.05,148.87,148.93,145103.0,138.9611,139.0544,138.8865,138.9425,145103.0
2021-05-05 09:50:00,148.93,149.01,148.86,148.92,94293.0,138.9425,139.0171,138.8772,138.9331,94293.0
2021-05-05 10:00:00,148.93,148.95,148.49,148.68,100914.0,138.9425,138.9611,138.532,138.7092,100914.0
2021-05-05 10:10:00,148.68,148.78,148.6,148.66,59528.0,138.7092,138.8025,138.6346,138.6906,59528.0
2021-05-05 10:20:00,148.59,148.66,148.43,148.61,59795.0,138.6253,138.6906,138.476,138.6439,59795.0
2021-05-05 10:30:00,148.6,148.68,148.51,148.67,86181.0,138.6346,138.7092,138.5506,138.6999,86181.0
2021-05-05 10:40:00,148.66,148.88,148.65,148.88,79970.0,138.6906,138.8958,138.6812,138.8958,79970.0
2021-05-05 10:50:00,148.89,148.94,148.87,148.9,140123.0,138.9052,138.9518,138.8865,138.9145,140123.0
2021-05-05 11:00:00,148.89,149.04,148.86,149.04,53183.0,138.9052,139.0451,138.8772,139.0451,53183.0
2021-05-05 11:10:00,149.06,149.19,149.06,149.14,26254.0,139.0638,139.185,139.0638,139.1384,26254.0
2021-05-05 11:20:00,149.15,149.23,149.14,149.19,36241.0,139.1477,139.2224,139.1384,139.185,36241.0
2021-05-05 11:30:00,149.22,149.3,149.2,149.29,78111.0,139.213,139.2877,139.1944,139.2783,78111.0
2021-05-05 11:40:00,149.29,149.41,149.24,149.37,81109.0,139.2783,139.3903,139.2317,139.353,81109.0
2021-05-05 11:50:00,149.37,149.48,149.36,149.46,32489.0,139.353,139.4556,139.3436,139.4369,32489.0
2021-05-05 12:00:00,149.49,149.51,149.43,149.48,27428.0,139.4649,139.4836,139.4089,139.4556,27428.0
2021-05-05 12:10:00,149.49,149.49,149.37,149.38,31210.0,139.4649,139.4649,139.353,139.3623,31210.0
2021-05-05 12:20:00,149.38,149.41,149.34,149.39,31539.0,139.3623,139.3903,139.325,139.3716,31539.0
2021-05-05 12:30:00,149.4,149.46,149.34,149.34,33583.0,139.381,139.4369,139.325,139.325,33583.0
2021-05-05 12:40:00,149.35,149.35,149.26,149.3,120311.0,139.3343,139.3343,139.2503,139.2877,120311.0
2021-05-05 12:50:00,149.27,149.29,149.21,149.21,30154.0,139.2597,139.2783,139.2037,139.2037,30154.0
2021-05-05 13:00:00,149.23,149.3,149.17,149.29,56262.0,139.2224,139.2877,139.1664,139.2783,56262.0
2021-05-05 13:10:00,149.28,149.32,149.25,149.31,28854.0,139.269,139.3063,139.241,139.297,28854.0
2021-05-05 13:20:00,149.32,149.36,149.29,149.33,22770.0,139.3063,139.3436,139.2783,139.3156,22770.0
2021-05-05 13:30:00,149.33,149.43,149.32,149.38,32261.0,139.3156,139.4089,139.3063,139.3623,32261.0
2021-05-05 13:40:00,149.38,149.41,149.33,149.4,30584.0,139.3623,139.3903,139.3156,139.381,30584.0
2021-05-05 13:50:00,149.4,149.47,149.39,149.45,96052.0,139.381,139.4463,139.3716,139.4276,96052.0
2021-05-05 14:00:00,149.47,149.49,149.38,149.4,31415.0,139.4463,139.4649,139.3623,139.381,31415.0
2021-05-05 14:10:00,149.38,149.61,149.38,149.57,86368.0,139.3623,139.5769,139.3623,139.5396,86368.0
2021-05-05 14:20:00,149.58,149.65,149.56,149.65,28579.0,139.5489,139.6142,139.5302,139.6142,28579.0
2021-05-05 14:30:00,149.64,149.69,149.62,149.63,40827.0,139.6049,139.6515,139.5862,139.5955,40827.0
2021-05-05 14:40:00,149.62,149.73,149.58,149.7,66383.0,139.5862,139.6888,139.5489,139.6608,66383.0
2021-05-05 14:50:00,149.7,149.7,149.53,149.56,87381.0,139.6608,139.6608,139.5022,139.5302,87381.0
2021-05-05 15:00:00,149.55,149.57,149.33,149.36,37936.0,139.5209,139.5396,139.3156,139.3436,37936.0
2021-05-05 15:10:00,149.36,149.42,149.25,149.28,122650.0,139.3436,139.3996,139.241,139.269,122650.0
2021-05-05 15:20:00,149.28,149.31,149.09,149.29,76894.0,139.269,139.297,139.0917,139.2783,76894.0
2021-05-05 15:30:00,149.25,149.35,149.19,149.28,32455.0,139.241,139.3343,139.185,139.269,32455.0
2021-05-05 15:40:00,149.27,149.35,149.19,149.19,63977.0,139.2597,139.3343,139.185,139.185,63977.0
2021-05-05 15:50:00,149.18,149.33,149.14,149.3,164487.0,139.1757,139.3156,139.1384,139.2877,164487.0
2021-05-06 09:30:00,149.31,149.46,149.17,149.42,82857.0,139.297,139.4369,139.1664,139.3996,82857.0
2021-05-06 09:40:00,149.42,149.43,148.98,148.98,126434.0,139.3996,139.4089,138.9891,138.9891,126434.0
2021-05-06 09:50:00,148.97,149.14,148.88,148.9,65959.0,138.9798,139.1384,138.8958,138.9145,65959.0
2021-05-06 10:00:00,148.86,148.9,148.5,148.5,67223.0,138.8772,138.9145,138.5413,138.5413,67223.0
2021-05-06 10:10:00,148.53,148.7,148.42,148.44,38610.0,138.5693,138.7279,138.4667,138.4853,38610.0
2021-05-06 10:20:00,148.41,148.58,148.37,148.51,44897.0,138.4573,138.6159,138.42,138.5506,44897.0
2021-05-06 10:30:00,148.49,148.78,148.43,148.7,22256.0,138.532,138.8025,138.476,138.7279,22256.0
2021-05-06 10:40:00,148.69,148.77,148.61,148.62,35542.0,138.7186,138.7932,138.6439,138.6533,35542.0
2021-05-06 10:50:00,148.64,148.76,148.64,148.75,36394.0,138.6719,138.7839,138.6719,138.7745,36394.0
2021-05-06 11:00:00,148.76,148.78,148.48,148.52,46527.0,138.7839,138.8025,138.5226,138.56,46527.0
2021-05-06 11:10:00,148.51,148.76,148.51,148.76,42187.0,138.5506,138.7839,138.5506,138.7839,42187.0
2021-05-06 11:20:00,148.75,149.06,148.75,149.05,100278.0,138.7745,139.0638,138.7745,139.0544,100278.0
2021-05-06 11:30:00,149.07,149.26,149.03,149.25,66800.0,139.0731,139.2503,139.0358,139.241,66800.0
2021-05-06 11:40:00,149.26,149.43,149.26,149.41,38495.0,139.2503,139.4089,139.2503,139.3903,38495.0
2021-05-06 11:50:00,149.42,149.52,149.29,149.3,33019.0,139.3996,139.4929,139.2783,139.2877,33019.0
2021-05-06 12:00:00,149.31,149.33,149.19,149.2,36767.0,139.297,139.3156,139.185,139.1944,36767.0
2021-05-06 12:10:00,149.21,149.26,149.17,149.26,14933.0,139.2037,139.2503,139.1664,139.2503,14933.0
2021-05-06 12:20:00,149.25,149.43,149.24,149.43,9643.0,139.241,139.4089,139.2317,139.4089,9643.0
2021-05-06 12:30:00,149.43,149.43,149.14,149.2,23165.0,139.4089,139.4089,139.1384,139.1944,23165.0
2021-05-06 12:40:00,149.22,149.31,149.22,149.26,143442.0,139.213,139.297,139.213,139.2503,143442.0
2021-05-06 12:50:00,149.26,149.29,149.18,149.2,27114.0,139.2503,139.2783,139.1757,139.1944,27114.0
2021-05-06 13:00:00,149.21,149.28,149.18,149.28,8340.0,139.2037,139.269,139.1757,139.269,8340.0
2021-05-06 13:10:00,149.26,149.3,149.08,149.13,24398.0,139.2503,139.2877,139.0824,139.1291,24398.0
2021-05-06 13:20:00,149.13,149.25,149.13,149.2,21014.0,139.1291,139.241,139.1291,139.1944,21014.0
2021-05-06 13:30:00,149.24,149.26,149.19,149.22,13444.0,139.2317,139.2503,139.185,139.213,13444.0
2021-05-06 13:40:00,149.23,149.27,149.15,149.25,50726.0,139.2224,139.2597,139.1477,139.241,50726.0
2021-05-06 13:50:00,149.23,149.25,149.1,149.12,21381.0,139.2224,139.241,139.1011,139.1197,21381.0
2021-05-06 14:00:00,149.13,149.19,149.07,149.18,21832.0,139.1291,139.185,139.0731,139.1757,21832.0
2021-05-06 14:10:00,149.17,149.26,148.92,149.08,49412.0,139.1664,139.2503,138.9331,139.0824,49412.0
2021-05-06 14:20:00,149.09,149.16,148.91,148.92,27236.0,139.0917,139.157,138.9238,138.9331,27236.0
2021-05-06 14:30:00,148.97,149.0,148.86,148.91,45570.0,138.9798,139.0078,138.8772,138.9238,45570.0
2021-05-06 14:40:00,148.94,149.05,148.84,148.99,58583.0,138.9518,139.0544,138.8585,138.9984,58583.0
2021-05-06 14:50:00,148.99,149.14,148.97,149.06,19183.0,138.9984,139.1384,138.9798,139.0638,19183.0
2021-05-06 15:00:00,149.08,149.1,148.99,149.07,21838.0,139.0824,139.1011,138.9984,139.0731,21838.0
2021-05-06 15:10:00,149.07,149.25,149.07,149.17,30498.0,139.0731,139.241,139.0731,139.1664,30498.0
2021-05-06 15:20:00,149.16,149.4,149.15,149.33,84210.0,139.157,139.381,139.1477,139.3156,84210.0
2021-05-06 15:30:00,149.34,149.58,149.32,149.56,33656.0,139.325,139.5489,139.3063,139.5302,33656.0
2021-05-06 15:40:00,149.58,149.74,149.57,149.74,72218.0,139.5489,139.6982,139.5396,139.6982,72218.0
2021-05-06 15:50:00,149.78,150.12,149.78,150.05,275445.0,139.7355,140.0527,139.7355,139.9874,275445.0
2021-05-07 09:30:00,149.88,150.37,149.67,150.35,91674.0,139.8288,140.2859,139.6328,140.2672,91674.0
2021-05-07 09:40:00,150.39,150.83,150.38,150.83,112723.0,140.3046,140.7151,140.2952,140.7151,112723.0
2021-05-07 09:50:00,150.83,150.86,150.63,150.66,122833.0,140.7151,140.743,140.5285,140.5565,122833.0
2021-05-07 10:00:00,150.68,151.17,150.68,151.17,216839.0,140.5751,141.0323,140.5751,141.0323,216839.0
2021-05-07 10:10:00,151.16,151.33,151.15,151.24,76894.0,141.0229,141.1815,141.0136,141.0976,76894.0
2021-05-07 10:20:00,151.26,151.28,151.12,151.14,54232.0,141.1162,141.1349,140.9856,141.0043,54232.0
2021-05-07 10:30:00,151.16,151.22,151.09,151.17,59114.0,141.0229,141.0789,140.9576,141.0323,59114.0
2021-05-07 10:40:00,151.16,151.23,151.1,151.15,90528.0,141.0229,141.0882,140.9669,141.0136,90528.0
2021-05-07 10:50:00,151.17,151.27,151.14,151.2,19002.0,141.0323,141.1255,141.0043,141.0602,19002.0
2021-05-07 11:00:00,151.26,151.26,151.13,151.14,34188.0,141.1162,141.1162,140.9949,141.0043,34188.0
2021-05-07 11:10:00,151.15,151.2,151.1,151.13,52960.0,141.0136,141.0602,140.9669,140.9949,52960.0
2021-05-07 11:20:00,151.12,151.14,151.03,151.07,38069.0,140.9856,141.0043,140.9016,140.939,38069.0
2021-05-07 11:30:00,151.07,151.23,151.05,151.18,33401.0,140.939,141.0882,140.9203,141.0416,33401.0
2021-05-07 11:40:00,151.17,151.31,151.11,151.15,29742.0,141.0323,141.1629,140.9763,141.0136,29742.0
2021-05-07 11:50:00,151.18,151.23,151.16,151.22,10627.0,141.0416,141.0882,141.0229,141.0789,10627.0
2021-05-07 12:00:00,151.2,151.28,151.16,151.27,27613.0,141.0602,141.1349,141.0229,141.1255,27613.0
2021-05-07 12:10:00,151.26,151.27,151.13,151.16,24690.0,141.1162,141.1255,140.9949,141.0229,24690.0
2021-05-07 12:20:00,151.16,151.26,151.16,151.26,18728.0,141.0229,141.1162,141.0229,141.1162,18728.0
2021-05-07 12:30:00,151.24,151.24,151.18,151.21,30429.0,141.0976,141.0976,141.0416,141.0696,30429.0
2021-05-07 12:40:00,151.21,151.25,151.17,151.21,19765.0,141.0696,141.1069,141.0323,141.0696,19765.0
2021-05-07 12:50:00,151.22,151.35,151.22,151.32,17928.0,141.0789,141.2002,141.0789,141.1722,17928.0
2021-05-07 13:00:00,151.33,151.41,151.29,151.32,20269.0,141.1815,141.2562,141.1442,141.1722,20269.0
2021-05-07 13:10:00,151.32,151.37,151.26,151.26,20819.0,141.1722,141.2188,141.1162,141.1162,20819.0
2021-05-07 13:20:00,151.27,151.35,151.24,151.26,78656.0,141.1255,141.2002,141.0976,141.1162,78656.0
2021-05-07 13:30:00,151.27,151.43,151.26,151.4,77470.0,141.1255,141.2748,141.1162,141.2468,77470.0
2021-05-07 13:40:00,151.39,151.44,151.36,151.4,42131.0,141.2375,141.2841,141.2095,141.2468,42131.0
2021-05-07 13:50:00,151.39,151.45,151.39,151.43,25441.0,141.2375,141.2935,141.2375,141.2748,25441.0
2021-05-07 14:00:00,151.41,151.51,151.23,151.5,22948.0,141.2562,141.3495,141.0882,141.3401,22948.0
2021-05-07 14:10:00,151.51,151.55,151.46,151.54,21781.0,141.3495,141.3868,141.3028,141.3774,21781.0
2021-05-07 14:20:00,151.53,151.63,151.49,151.61,63643.0,141.3681,141.4614,141.3308,141.4427,63643.0
2021-05-07 14:30:00,151.6,151.63,151.47,151.53,39103.0,141.4334,141.4614,141.3121,141.3681,39103.0
2021-05-07 14:40:00,151.52,151.52,151.38,151.42,36154.0,141.3588,141.3588,141.2282,141.2655,36154.0
2021-05-07 14:50:00,151.42,151.47,151.39,151.46,22145.0,141.2655,141.3121,141.2375,141.3028,22145.0
2021-05-07 15:00:00,151.47,151.56,151.41,151.56,27133.0,141.3121,141.3961,141.2562,141.3961,27133.0
2021-05-07 15:10:00,151.53,151.63,151.48,151.58,34274.0,141.3681,141.4614,141.3215,141.4148,34274.0
2021-05-07 15:20:00,151.58,151.66,151.55,151.62,31941.0,141.4148,141.4894,141.3868,141.4521,31941.0
2021-05-07 15:30:00,151.62,151.7,151.57,151.63,103839.0,141.4521,141.5267,141.4054,141.4614,103839.0
2021-05-07 15:40:00,151.64,151.69,151.52,151.69,123347.0,141.4707,141.5174,141.3588,141.5174,123347.0
2021-05-07 15:50:00,151.66,151.72,151.56,151.61,448998.0,141.4894,141.5454,141.3961,141.4427,448998.0
2021-05-10 09:30:00,152.04,152.27,152.04,152.19,115407.0,141.8439,142.0585,141.8439,141.9838,115407.0
2021-05-10 09:40:00,152.19,152.19,151.91,152.07,66017.0,141.9838,141.9838,141.7226,141.8719,66017.0
2021-05-10 09:50:00,152.09,152.29,152.01,152.29,64355.0,141.8906,142.0771,141.8159,142.0771,64355.0
2021-05-10 10:00:00,152.3,152.39,152.18,152.37,48498.0,142.0865,142.1704,141.9745,142.1518,48498.0
2021-05-10 10:10:00,152.37,152.56,152.37,152.45,69060.0,142.1518,142.329,142.1518,142.2264,69060.0
2021-05-10 10:20:00,152.44,152.48,152.29,152.31,39793.0,142.2171,142.2544,142.0771,142.0958,39793.0
2021-05-10 10:30:00,152.31,152.32,152.18,152.27,44470.0,142.0958,142.1051,141.9745,142.0585,44470.0
2021-05-10 10:40:00,152.25,152.26,152.15,152.18,37884.0,142.0398,142.0492,141.9465,141.9745,37884.0
2021-05-10 10:50:00,152.2,152.45,152.17,152.41,114594.0,141.9932,142.2264,141.9652,142.1891,114594.0
2021-05-10 11:00:00,152.43,152.61,152.41,152.56,80182.0,142.2078,142.3757,142.1891,142.329,80182.0
2021-05-10 11:10:00,152.57,152.68,152.46,152.67,42891.0,142.3384,142.441,142.2357,142.4317,42891.0
2021-05-10 11:20:00,152.71,152.81,152.71,152.79,43109.0,142.469,142.5623,142.469,142.5436,43109.0
2021-05-10 11:30:00,152.81,152.85,152.75,152.8,48481.0,142.5623,142.5996,142.5063,142.5529,48481.0
2021-05-10 11:40:00,152.79,152.81,152.65,152.66,36402.0,142.5436,142.5623,142.413,142.4223,36402.0
2021-05-10 11:50:00,152.67,152.75,152.64,152.71,42887.0,142.4317,142.5063,142.4037,142.469,42887.0
2021-05-10 12:00:00,152.71,152.74,152.62,152.64,56460.0,142.469,142.497,142.385,142.4037,56460.0
2021-05-10 12:10:00,152.64,152.67,152.61,152.64,111575.0,142.4037,142.4317,142.3757,142.4037,111575.0
2021-05-10 12:20:00,152.66,152.73,152.53,152.55,104271.0,142.4223,142.4876,142.301,142.3197,104271.0
2021-05-10 12:30:00,152.55,152.65,152.54,152.6,98733.0,142.3197,142.413,142.3104,142.3664,98733.0
2021-05-10 12:40:00,152.62,152.62,152.52,152.53,32895.0,142.385,142.385,142.2917,142.301,32895.0
2021-05-10 12:50:00,152.53,152.57,152.43,152.46,79396.0,142.301,142.3384,142.2078,142.2357,79396.0
2021-05-10 13:00:00,152.46,152.5,152.42,152.49,27717.0,142.2357,142.2731,142.1984,142.2637,27717.0
2021-05-10 13:10:00,152.49,152.54,152.43,152.48,17487.0,142.2637,142.3104,142.2078,142.2544,17487.0
2021-05-10 13:20:00,152.48,152.55,152.46,152.47,32236.0,142.2544,142.3197,142.2357,142.2451,32236.0
2021-05-10 13:30:00,152.45,152.5,152.41,152.46,29465.0,142.2264,142.2731,142.1891,142.2357,29465.0
2021-05-10 13:40:00,152.45,152.52,152.39,152.5,46407.0,142.2264,142.2917,142.1704,142.2731,46407.0
2021-05-10 13:50:00,152.51,152.54,152.42,152.42,60513.0,142.2824,142.3104,142.1984,142.1984,60513.0
2021-05-10 14:00:00,152.44,152.47,152.36,152.42,33823.0,142.2171,142.2451,142.1424,142.1984,33823.0
2021-05-10 14:10:00,152.46,152.49,152.01,152.07,55041.0,142.2357,142.2637,141.8159,141.8719,55041.0
2021-05-10 14:20:00,152.09,152.1,151.86,151.95,52422.0,141.8906,141.8999,141.676,141.7599,52422.0
2021-05-10 14:30:00,151.93,151.98,151.78,151.81,45059.0,141.7413,141.7879,141.6013,141.6293,45059.0
2021-05-10 14:40:00,151.8,151.83,151.61,151.62,43369.0,141.62,141.648,141.4427,141.4521,43369.0
2021-05-10 14:50:00,151.62,151.73,151.48,151.73,112943.0,141.4521,141.5547,141.3215,141.5547,112943.0
2021-05-10 15:00:00,151.72,151.79,151.54,151.66,39324.0,141.5454,141.6107,141.3774,141.4894,39324.0
2021-05-10 15:10:00,151.67,151.82,151.6,151.64,38060.0,141.4987,141.6387,141.4334,141.4707,38060.0
2021-05-10 15:20:00,151.62,151.76,151.5,151.72,70904.0,141.4521,141.5827,141.3401,141.5454,70904.0
2021-05-10 15:30:00,151.72,151.76,151.58,151.66,107170.0,141.5454,141.5827,141.4148,141.4894,107170.0
2021-05-10 15:40:00,151.66,151.75,151.37,151.42,71987.0,141.4894,141.5734,141.2188,141.2655,71987.0
2021-05-10 15:50:00,151.41,151.43,151.05,151.08,350830.0,141.2562,141.2748,140.9203,140.9483,350830.0
2021-05-11 09:30:00,149.54,149.54,149.03,149.21,289150.0,139.5116,139.5116,139.0358,139.2037,289150.0
2021-05-11 09:40:00,149.19,149.49,149.11,149.38,127827.0,139.185,139.4649,139.1104,139.3623,127827.0
2021-05-11 09:50:00,149.37,149.97,149.37,149.97,143061.0,139.353,139.9127,139.353,139.9127,143061.0
2021-05-11 10:00:00,149.99,150.17,149.64,149.64,125164.0,139.9314,140.0993,139.6049,139.6049,125164.0
2021-05-11 10:10:00,149.66,149.71,149.16,149.25,153496.0,139.6235,139.6702,139.157,139.241,153496.0
2021-05-11 10:20:00,149.29,149.54,148.72,148.72,160973.0,139.2783,139.5116,138.7466,138.7466,160973.0
2021-05-11 10:30:00,148.69,148.69,148.21,148.32,96235.0,138.7186,138.7186,138.2708,138.3734,96235.0
2021-05-11 10:40:00,148.3,148.57,148.01,148.55,122211.0,138.3547,138.6066,138.0842,138.588,122211.0
2021-05-11 10:50:00,148.48,148.78,148.47,148.57,70551.0,138.5226,138.8025,138.5133,138.6066,70551.0
2021-05-11 11:00:00,148.56,148.66,148.21,148.42,165392.0,138.5973,138.6906,138.2708,138.4667,165392.0
2021-05-11 11:10:00,148.34,148.96,148.34,148.95,64941.0,138.392,138.9705,138.392,138.9611,64941.0
2021-05-11 11:20:00,148.96,149.19,148.92,149.19,64703.0,138.9705,139.185,138.9331,139.185,64703.0
2021-05-11 11:30:00,149.2,149.32,149.09,149.25,50887.0,139.1944,139.3063,139.0917,139.241,50887.0
2021-05-11 11:40:00,149.26,149.31,148.97,149.29,70018.0,139.2503,139.297,138.9798,139.2783,70018.0
2021-05-11 11:50:00,149.29,149.46,149.18,149.28,33173.0,139.2783,139.4369,139.1757,139.269,33173.0
2021-05-11 12:00:00,149.28,149.28,149.13,149.15,43503.0,139.269,139.269,139.1291,139.1477,43503.0
2021-05-11 12:10:00,149.13,149.33,149.12,149.26,37943.0,139.1291,139.3156,139.1197,139.2503,37943.0
2021-05-11 12:20:00,149.24,149.26,148.97,148.99,60681.0,139.2317,139.2503,138.9798,138.9984,60681.0
2021-05-11 12:30:00,149.0,149.14,148.84,149.09,60494.0,139.0078,139.1384,138.8585,139.0917,60494.0
2021-05-11 12:40:00,149.11,149.11,148.74,148.8,72101.0,139.1104,139.1104,138.7652,138.8212,72101.0
2021-05-11 12:50:00,148.81,148.81,148.54,148.7,91832.0,138.8305,138.8305,138.5786,138.7279,91832.0
2021-05-11 13:00:00,148.67,148.96,148.63,148.91,45942.0,138.6999,138.9705,138.6626,138.9238,45942.0
2021-05-11 13:10:00,148.89,149.02,148.74,148.97,77597.0,138.9052,139.0264,138.7652,138.9798,77597.0
2021-05-11 13:20:00,148.98,149.2,148.92,149.2,55477.0,138.9891,139.1944,138.9331,139.1944,55477.0
2021-05-11 13:30:00,149.22,149.31,149.18,149.31,51482.0,139.213,139.297,139.1757,139.297,51482.0
2021-05-11 13:40:00,149.33,149.44,149.31,149.39,55978.0,139.3156,139.4183,139.297,139.3716,55978.0
2021-05-11 13:50:00,149.39,149.44,149.1,149.4,87185.0,139.3716,139.4183,139.1011,139.381,87185.0
2021-05-11 14:00:00,149.42,149.59,149.26,149.3,42980.0,139.3996,139.5582,139.2503,139.2877,42980.0
2021-05-11 14:10:00,149.33,149.33,149.02,149.13,55072.0,139.3156,139.3156,139.0264,139.1291,55072.0
2021-05-11 14:20:00,149.14,149.48,149.1,149.47,72623.0,139.1384,139.4556,139.1011,139.4463,72623.0
2021-05-11 14:30:00,149.45,149.45,148.99,149.06,66967.0,139.4276,139.4276,138.9984,139.0638,66967.0
2021-05-11 14:40:00,149.06,149.32,148.94,149.32,90897.0,139.0638,139.3063,138.9518,139.3063,90897.0
2021-05-11 14:50:00,149.31,149.4,149.15,149.26,72183.0,139.297,139.381,139.1477,139.2503,72183.0
2021-05-11 15:00:00,149.27,149.37,149.16,149.18,161855.0,139.2597,139.353,139.157,139.1757,161855.0
2021-05-11 15:10:00,149.21,149.4,149.02,149.39,70153.0,139.2037,139.381,139.0264,139.3716,70153.0
2021-05-11 15:20:00,149.43,149.62,149.35,149.43,216196.0,139.4089,139.5862,139.3343,139.4089,216196.0
2021-05-11 15:30:00,149.41,149.47,148.76,148.86,190245.0,139.3903,139.4463,138.7839,138.8772,190245.0
2021-05-11 15:40:00,148.85,149.22,148.84,149.22,100262.0,138.8678,139.213,138.8585,139.213,100262.0
2021-05-11 15:50:00,149.25,149.34,149.01,149.32,158622.0,139.241,139.325,139.0171,139.3063,158622.0
2021-05-12 09:30:00,148.67,149.08,148.67,148.86,228255.0,138.6999,139.0824,138.6999,138.8772,228255.0
2021-05-12 09:40:00,148.88,148.91,148.41,148.45,124891.0,138.8958,138.9238,138.4573,138.4947,124891.0
2021-05-12 09:50:00,148.5,148.67,148.33,148.44,80799.0,138.5413,138.6999,138.3827,138.4853,80799.0
2021-05-12 10:00:00,148.45,148.68,148.26,148.68,82310.0,138.4947,138.7092,138.3174,138.7092,82310.0
2021-05-12 10:10:00,148.68,148.68,148.43,148.64,116443.0,138.7092,138.7092,138.476,138.6719,116443.0
2021-05-12 10:20:00,148.62,148.79,148.36,148.38,135307.0,138.6533,138.8119,138.4107,138.4294,135307.0
2021-05-12 10:30:00,148.37,148.5,148.09,148.31,60225.0,138.42,138.5413,138.1588,138.364,60225.0
2021-05-12 10:40:00,148.29,148.36,148.02,148.03,72982.0,138.3454,138.4107,138.0935,138.1028,72982.0
2021-05-12 10:50:00,148.05,148.14,147.86,148.14,72144.0,138.1215,138.2054,137.9442,138.2054,72144.0
2021-05-12 11:00:00,148.12,148.33,148.05,148.32,134816.0,138.1868,138.3827,138.1215,138.3734,134816.0
2021-05-12 11:10:00,148.27,148.32,148.13,148.23,31481.0,138.3267,138.3734,138.1961,138.2894,31481.0
2021-05-12 11:20:00,148.22,148.23,147.91,148.06,43895.0,138.2801,138.2894,137.9909,138.1308,43895.0
2021-05-12 11:30:00,148.06,148.07,147.74,147.85,37550.0,138.1308,138.1401,137.8323,137.9349,37550.0
2021-05-12 11:40:00,147.79,148.11,147.72,147.86,56902.0,137.8789,138.1775,137.8136,137.9442,56902.0
2021-05-12 11:50:00,147.82,147.82,147.25,147.32,107354.0,137.9069,137.9069,137.3751,137.4404,107354.0
2021-05-12 12:00:00,147.33,147.41,147.26,147.27,63045.0,137.4498,137.5244,137.3845,137.3938,63045.0
2021-05-12 12:10:00,147.27,147.28,146.89,147.09,117556.0,137.3938,137.4031,137.0393,137.2259,117556.0
2021-05-12 12:20:00,147.03,147.33,147.03,147.25,48953.0,137.1699,137.4498,137.1699,137.3751,48953.0
2021-05-12 12:30:00,147.22,147.31,147.03,147.07,33617.0,137.3471,137.4311,137.1699,137.2072,33617.0
2021-05-12 12:40:00,147.03,147.11,146.87,147.02,54077.0,137.1699,137.2445,137.0206,137.1606,54077.0
2021-05-12 12:50:00,147.08,147.19,146.96,147.11,33339.0,137.2165,137.3192,137.1046,137.2445,33339.0
2021-05-12 13:00:00,147.08,147.41,146.97,147.25,77713.0,137.2165,137.5244,137.1139,137.3751,77713.0
2021-05-12 13:10:00,147.22,147.42,147.2,147.22,31991.0,137.3471,137.5337,137.3285,137.3471,31991.0
2021-05-12 13:20:00,147.19,147.21,147.02,147.06,93280.0,137.3192,137.3378,137.1606,137.1979,93280.0
2021-05-12 13:30:00,147.07,147.21,146.91,147.18,66352.0,137.2072,137.3378,137.0579,137.3098,66352.0
2021-05-12 13:40:00,147.17,147.17,146.9,146.93,102591.0,137.3005,137.3005,137.0486,137.0766,102591.0
2021-05-12 13:50:00,146.95,147.11,146.88,147.03,21685.0,137.0953,137.2445,137.0299,137.1699,21685.0
2021-05-12 14:00:00,147.0,147.12,146.87,146.87,50508.0,137.1419,137.2539,137.0206,137.0206,50508.0
2021-05-12 14:10:00,146.86,146.88,146.65,146.76,64805.0,137.0113,137.0299,136.8154,136.918,64805.0
2021-05-12 14:20:00,146.82,146.86,146.6,146.63,63468.0,136.974,137.0113,136.7687,136.7967,63468.0
2021-05-12 14:30:00,146.58,146.89,146.44,146.81,73580.0,136.7501,137.0393,136.6195,136.9646,73580.0
2021-05-12 14:40:00,146.75,147.07,146.72,147.04,43066.0,136.9087,137.2072,136.8807,137.1792,43066.0
2021-05-12 14:50:00,147.09,147.22,146.93,146.95,55114.0,137.2259,137.3471,137.0766,137.0953,55114.0
2021-05-12 15:00:00,146.92,146.96,146.62,146.76,60148.0,137.0673,137.1046,136.7874,136.918,60148.0
2021-05-12 15:10:00,146.75,146.75,146.34,146.35,104275.0,136.9087,136.9087,136.5262,136.5355,104275.0
2021-05-12 15:20:00,146.34,146.41,146.01,146.08,106618.0,136.5262,136.5915,136.2183,136.2836,106618.0
2021-05-12 15:30:00,146.05,146.17,145.87,145.99,97419.0,136.2556,136.3676,136.0877,136.1996,97419.0
2021-05-12 15:40:00,145.99,146.34,145.93,146.16,173691.0,136.1996,136.5262,136.1437,136.3582,173691.0
2021-05-12 15:50:00,146.09,146.1,145.78,145.94,454105.0,136.2929,136.3023,136.0037,136.153,454105.0
2021-05-13 09:30:00,146.27,147.09,146.07,146.82,218934.0,136.4609,137.2259,136.2743,136.974,218934.0
2021-05-13 09:40:00,146.83,147.39,146.83,147.22,188764.0,136.9833,137.5057,136.9833,137.3471,188764.0
2021-05-13 09:50:00,147.22,147.73,147.22,147.68,75952.0,137.3471,137.8229,137.3471,137.7763,75952.0
2021-05-13 10:00:00,147.72,148.02,147.64,147.64,49771.0,137.8136,138.0935,137.739,137.739,49771.0
2021-05-13 10:10:00,147.63,147.96,147.63,147.81,40282.0,137.7297,138.0375,137.7297,137.8976,40282.0
2021-05-13 10:20:00,147.77,148.13,147.76,148.09,44697.0,137.8603,138.1961,137.8509,138.1588,44697.0
2021-05-13 10:30:00,148.11,148.21,147.99,148.05,37149.0,138.1775,138.2708,138.0655,138.1215,37149.0
2021-05-13 10:40:00,148.07,148.1,147.84,147.97,56252.0,138.1401,138.1681,137.9256,138.0469,56252.0
2021-05-13 10:50:00,147.95,148.18,147.86,148.15,71539.0,138.0282,138.2428,137.9442,138.2148,71539.0
2021-05-13 11:00:00,148.19,148.19,147.82,147.85,39935.0,138.2521,138.2521,137.9069,137.9349,39935.0
2021-05-13 11:10:00,147.84,147.95,147.68,147.92,114620.0,137.9256,138.0282,137.7763,138.0002,114620.0
2021-05-13 11:20:00,147.91,147.95,147.53,147.56,48481.0,137.9909,138.0282,137.6364,137.6643,48481.0
2021-05-13 11:30:00,147.59,147.89,147.53,147.86,29030.0,137.6923,137.9722,137.6364,137.9442,29030.0
2021-05-13 11:40:00,147.84,147.85,147.43,147.64,28718.0,137.9256,137.9349,137.5431,137.739,28718.0
2021-05-13 11:50:00,147.68,147.74,147.43,147.5,20396.0,137.7763,137.8323,137.5431,137.6084,20396.0
2021-05-13 12:00:00,147.51,147.79,147.46,147.78,48959.0,137.6177,137.8789,137.5711,137.8696,48959.0
2021-05-13 12:10:00,147.8,147.91,147.77,147.78,27828.0,137.8883,137.9909,137.8603,137.8696,27828.0
2021-05-13 12:20:00,147.78,147.87,147.65,147.84,28834.0,137.8696,137.9536,137.7483,137.9256,28834.0
2021-05-13 12:30:00,147.87,148.02,147.87,147.88,57109.0,137.9536,138.0935,137.9536,137.9629,57109.0
2021-05-13 12:40:00,147.86,147.95,147.77,147.94,16952.0,137.9442,138.0282,137.8603,138.0189,16952.0
2021-05-13 12:50:00,148.0,148.01,147.5,147.64,27260.0,138.0748,138.0842,137.6084,137.739,27260.0
2021-05-13 13:00:00,147.67,147.71,147.4,147.7,42067.0,137.767,137.8043,137.5151,137.795,42067.0
2021-05-13 13:10:00,147.68,147.87,147.56,147.56,19975.0,137.7763,137.9536,137.6643,137.6643,19975.0
2021-05-13 13:20:00,147.57,147.57,147.21,147.45,93451.0,137.6737,137.6737,137.3378,137.5617,93451.0
2021-05-13 13:30:00,147.4,147.48,146.99,147.1,44183.0,137.5151,137.5897,137.1326,137.2352,44183.0
2021-05-13 13:40:00,147.06,147.27,146.94,146.98,32255.0,137.1979,137.3938,137.0859,137.1232,32255.0
2021-05-13 13:50:00,146.99,147.39,146.99,147.29,57549.0,137.1326,137.5057,137.1326,137.4125,57549.0
2021-05-13 14:00:00,147.29,147.91,147.28,147.83,85906.0,137.4125,137.9909,137.4031,137.9162,85906.0
2021-05-13 14:10:00,147.84,147.94,147.74,147.75,48242.0,137.9256,138.0189,137.8323,137.8416,48242.0
2021-05-13 14:20:00,147.73,148.18,147.73,148.17,36624.0,137.8229,138.2428,137.8229,138.2334,36624.0
2021-05-13 14:30:00,148.15,148.34,148.08,148.25,30890.0,138.2148,138.392,138.1495,138.3081,30890.0
2021-05-13 14:40:00,148.22,148.36,148.16,148.24,175525.0,138.2801,138.4107,138.2241,138.2987,175525.0
2021-05-13 14:50:00,148.24,148.26,148.08,148.12,43369.0,138.2987,138.3174,138.1495,138.1868,43369.0
2021-05-13 15:00:00,148.14,148.46,148.14,148.46,78477.0,138.2054,138.504,138.2054,138.504,78477.0
2021-05-13 15:10:00,148.45,148.45,148.19,148.24,85234.0,138.4947,138.4947,138.2521,138.2987,85234.0
2021-05-13 15:20:00,148.27,148.45,148.15,148.44,44025.0,138.3267,138.4947,138.2148,138.4853,44025.0
2021-05-13 15:30:00,148.43,148.62,148.43,148.59,76305.0,138.476,138.6533,138.476,138.6253,76305.0
2021-05-13 15:40:00,148.59,148.69,148.52,148.59,124151.0,138.6253,138.7186,138.56,138.6253,124151.0
2021-05-13 15:50:00,148.58,148.58,148.0,148.0,153434.0,138.6159,138.6159,138.0748,138.0748,153434.0
2021-05-14 09:30:00,148.86,149.14,148.81,148.93,158759.0,138.8772,139.1384,138.8305,138.9425,158759.0
2021-05-14 09:40:00,148.96,149.51,148.92,149.42,87270.0,138.9705,139.4836,138.9331,139.3996,87270.0
2021-05-14 09:50:00,149.43,149.7,149.38,149.68,72677.0,139.4089,139.6608,139.3623,139.6422,72677.0
2021-05-14 10:00:00,149.7,149.75,149.53,149.53,64557.0,139.6608,139.7075,139.5022,139.5022,64557.0
2021-05-14 10:10:00,149.53,149.71,149.48,149.49,139416.0,139.5022,139.6702,139.4556,139.4649,139416.0
2021-05-14 10:20:00,149.51,149.78,149.49,149.53,67947.0,139.4836,139.7355,139.4649,139.5022,67947.0
2021-05-14 10:30:00,149.52,149.7,149.43,149.46,74746.0,139.4929,139.6608,139.4089,139.4369,74746.0
2021-05-14 10:40:00,149.48,149.72,149.38,149.71,51599.0,139.4556,139.6795,139.3623,139.6702,51599.0
2021-05-14 10:50:00,149.7,149.83,149.68,149.81,41022.0,139.6608,139.7821,139.6422,139.7635,41022.0
2021-05-14 11:00:00,149.79,149.83,149.59,149.63,60983.0,139.7448,139.7821,139.5582,139.5955,60983.0
2021-05-14 11:10:00,149.63,149.82,149.63,149.8,25678.0,139.5955,139.7728,139.5955,139.7541,25678.0
2021-05-14 11:20:00,149.83,149.89,149.8,149.85,32879.0,139.7821,139.8381,139.7541,139.8008,32879.0
2021-05-14 11:30:00,149.85,149.92,149.82,149.89,35963.0,139.8008,139.8661,139.7728,139.8381,35963.0
2021-05-14 11:40:00,149.9,149.97,149.89,149.93,94614.0,139.8474,139.9127,139.8381,139.8754,94614.0
2021-05-14 11:50:00,149.93,149.94,149.83,149.9,48539.0,139.8754,139.8847,139.7821,139.8474,48539.0
2021-05-14 12:00:00,149.93,150.01,149.9,149.93,41107.0,139.8754,139.95,139.8474,139.8754,41107.0
2021-05-14 12:10:00,149.96,150.06,149.96,150.06,29309.0,139.9034,139.9967,139.9034,139.9967,29309.0
2021-05-14 12:20:00,150.06,150.1,149.99,150.1,35490.0,139.9967,140.034,139.9314,140.034,35490.0
2021-05-14 12:30:00,150.1,150.15,150.05,150.09,31762.0,140.034,140.0807,139.9874,140.0247,31762.0
2021-05-14 12:40:00,150.11,150.19,150.1,150.19,44861.0,140.0433,140.118,140.034,140.118,44861.0
2021-05-14 12:50:00,150.19,150.23,150.16,150.21,29066.0,140.118,140.1553,140.09,140.1366,29066.0
2021-05-14 13:00:00,150.22,150.28,150.2,150.23,46602.0,140.146,140.2019,140.1273,140.1553,46602.0
2021-05-14 13:10:00,150.23,150.23,150.18,150.2,43155.0,140.1553,140.1553,140.1086,140.1273,43155.0
2021-05-14 13:20:00,150.21,150.32,150.2,150.29,58072.0,140.1366,140.2393,140.1273,140.2113,58072.0
2021-05-14 13:30:00,150.29,150.34,150.21,150.3,47987.0,140.2113,140.2579,140.1366,140.2206,47987.0
2021-05-14 13:40:00,150.29,150.35,150.27,150.33,42810.0,140.2113,140.2672,140.1926,140.2486,42810.0
2021-05-14 13:50:00,150.33,150.34,150.28,150.29,43742.0,140.2486,140.2579,140.2019,140.2113,43742.0
2021-05-14 14:00:00,150.29,150.4,150.24,150.4,64861.0,140.2113,140.3139,140.1646,140.3139,64861.0
2021-05-14 14:10:00,150.4,150.49,150.38,150.47,80581.0,140.3139,140.3979,140.2952,140.3792,80581.0
2021-05-14 14:20:00,150.46,150.47,150.41,150.45,45850.0,140.3699,140.3792,140.3232,140.3605,45850.0
2021-05-14 14:30:00,150.45,150.56,150.45,150.49,57987.0,140.3605,140.4632,140.3605,140.3979,57987.0
2021-05-14 14:40:00,150.5,150.54,150.47,150.54,61346.0,140.4072,140.4445,140.3792,140.4445,61346.0
2021-05-14 14:50:00,150.55,150.64,150.51,150.56,122484.0,140.4538,140.5378,140.4165,140.4632,122484.0
2021-05-14 15:00:00,150.56,150.56,150.36,150.51,80171.0,140.4632,140.4632,140.2766,140.4165,80171.0
2021-05-14 15:10:00,150.52,150.61,150.47,150.53,53728.0,140.4258,140.5098,140.3792,140.4352,53728.0
2021-05-14 15:20:00,150.53,150.59,150.39,150.46,50100.0,140.4352,140.4911,140.3046,140.3699,50100.0
2021-05-14 15:30:00,150.5,150.5,150.25,150.3,106081.0,140.4072,140.4072,140.1739,140.2206,106081.0
2021-05-14 15:40:00,150.29,150.41,150.21,150.39,113081.0,140.2113,140.3232,140.1366,140.3046,113081.0
2021-05-14 15:50:00,150.37,150.53,150.25,150.31,220802.0,140.2859,140.4352,140.1739,140.2299,220802.0
2021-05-17 09:30:00,149.91,150.37,149.86,150.33,130769.0,139.8568,140.2859,139.8101,140.2486,130769.0
2021-05-17 09:40:00,150.31,150.36,149.61,149.61,115098.0,140.2299,140.2766,139.5769,139.5769,115098.0
2021-05-17 09:50:00,149.57,149.68,149.4,149.59,36222.0,139.5396,139.6422,139.381,139.5582,36222.0
2021-05-17 10:00:00,149.6,149.91,149.39,149.71,50232.0,139.5675,139.8568,139.3716,139.6702,50232.0
2021-05-17 10:10:00,149.71,150.11,149.58,150.06,59545.0,139.6702,140.0433,139.5489,139.9967,59545.0
2021-05-17 10:20:00,150.05,150.08,149.42,149.42,37720.0,139.9874,140.0153,139.3996,139.3996,37720.0
2021-05-17 10:30:00,149.4,149.85,149.22,149.82,55557.0,139.381,139.8008,139.213,139.7728,55557.0
2021-05-17 10:40:00,149.82,149.87,149.71,149.87,38667.0,139.7728,139.8194,139.6702,139.8194,38667.0
2021-05-17 10:50:00,149.91,149.92,149.72,149.77,15282.0,139.8568,139.8661,139.6795,139.7261,15282.0
2021-05-17 11:00:00,149.77,149.79,149.48,149.6,16877.0,139.7261,139.7448,139.4556,139.5675,16877.0
2021-05-17 11:10:00,149.55,149.83,149.44,149.69,19967.0,139.5209,139.7821,139.4183,139.6515,19967.0
2021-05-17 11:20:00,149.7,149.85,149.65,149.65,25846.0,139.6608,139.8008,139.6142,139.6142,25846.0
2021-05-17 11:30:00,149.69,149.84,149.52,149.75,32340.0,139.6515,139.7914,139.4929,139.7075,32340.0
2021-05-17 11:40:00,149.73,149.89,149.69,149.79,20594.0,139.6888,139.8381,139.6515,139.7448,20594.0
2021-05-17 11:50:00,149.78,149.81,149.6,149.75,17956.0,139.7355,139.7635,139.5675,139.7075,17956.0
2021-05-17 12:00:00,149.7,149.78,149.66,149.72,20124.0,139.6608,139.7355,139.6235,139.6795,20124.0
2021-05-17 12:10:00,149.75,149.91,149.73,149.88,22770.0,139.7075,139.8568,139.6888,139.8288,22770.0
2021-05-17 12:20:00,149.86,150.04,149.86,150.04,18775.0,139.8101,139.978,139.8101,139.978,18775.0
2021-05-17 12:30:00,150.03,150.1,149.92,150.07,20110.0,139.9687,140.034,139.8661,140.006,20110.0
2021-05-17 12:40:00,150.09,150.13,150.03,150.03,9565.0,140.0247,140.062,139.9687,139.9687,9565.0
2021-05-17 12:50:00,150.04,150.08,149.93,149.97,32887.0,139.978,140.0153,139.8754,139.9127,32887.0
2021-05-17 13:00:00,149.97,150.07,149.92,149.92,24317.0,139.9127,140.006,139.8661,139.8661,24317.0
2021-05-17 13:10:00,149.92,149.96,149.81,149.82,15858.0,139.8661,139.9034,139.7635,139.7728,15858.0
2021-05-17 13:20:00,149.86,149.91,149.74,149.84,16191.0,139.8101,139.8568,139.6982,139.7914,16191.0
2021-05-17 13:30:00,149.85,149.94,149.74,149.87,14704.0,139.8008,139.8847,139.6982,139.8194,14704.0
2021-05-17 13:40:00,149.87,149.94,149.65,149.93,17029.0,139.8194,139.8847,139.6142,139.8754,17029.0
2021-05-17 13:50:00,149.9,149.96,149.83,149.92,35144.0,139.8474,139.9034,139.7821,139.8661,35144.0
2021-05-17 14:00:00,149.91,150.04,149.85,150.01,31469.0,139.8568,139.978,139.8008,139.95,31469.0
2021-05-17 14:10:00,150.01,150.06,149.92,150.02,31806.0,139.95,139.9967,139.8661,139.9594,31806.0
2021-05-17 14:20:00,150.01,150.07,149.99,150.05,13934.0,139.95,140.006,139.9314,139.9874,13934.0
2021-05-17 14:30:00,150.06,150.16,149.9,149.9,17938.0,139.9967,140.09,139.8474,139.8474,17938.0
2021-05-17 14:40:00,149.91,150.03,149.91,150.02,31947.0,139.8568,139.9687,139.8568,139.9594,31947.0
2021-05-17 14:50:00,150.02,150.26,150.02,150.26,26015.0,139.9594,140.1833,139.9594,140.1833,26015.0
2021-05-17 15:00:00,150.27,150.39,150.19,150.35,33881.0,140.1926,140.3046,140.118,140.2672,33881.0
2021-05-17 15:10:00,150.34,150.37,150.16,150.24,22517.0,140.2579,140.2859,140.09,140.1646,22517.0
2021-05-17 15:20:00,150.22,150.25,150.14,150.19,20924.0,140.146,140.1739,140.0713,140.118,20924.0
2021-05-17 15:30:00,150.2,150.28,150.11,150.17,174902.0,140.1273,140.2019,140.0433,140.0993,174902.0
2021-05-17 15:40:00,150.19,150.38,150.15,150.25,54243.0,140.118,140.2952,140.0807,140.1739,54243.0
2021-05-17 15:50:00,150.23,150.3,150.12,150.17,408126.0,140.1553,140.2206,140.0527,140.0993,408126.0
2021-05-18 09:30:00,150.32,150.36,149.81,150.17,168555.0,140.2393,140.2766,139.7635,140.0993,168555.0
2021-05-18 09:40:00,150.17,150.23,149.95,150.01,76490.0,140.0993,140.1553,139.8941,139.95,76490.0
2021-05-18 09:50:00,150.04,150.17,149.88,150.01,67448.0,139.978,140.0993,139.8288,139.95,67448.0
2021-05-18 10:00:00,149.96,150.03,149.69,149.98,119075.0,139.9034,139.9687,139.6515,139.9221,119075.0
2021-05-18 10:10:00,149.99,150.0,149.79,149.8,124758.0,139.9314,139.9407,139.7448,139.7541,124758.0
2021-05-18 10:20:00,149.8,150.1,149.78,150.06,42437.0,139.7541,140.034,139.7355,139.9967,42437.0
2021-05-18 10:30:00,150.05,150.08,149.92,149.92,22559.0,139.9874,140.0153,139.8661,139.8661,22559.0
2021-05-18 10:40:00,149.93,150.11,149.84,150.1,327305.0,139.8754,140.0433,139.7914,140.034,327305.0
2021-05-18 10:50:00,150.14,150.21,149.95,150.04,33109.0,140.0713,140.1366,139.8941,139.978,33109.0
2021-05-18 11:00:00,150.02,150.03,149.85,149.89,12109.0,139.9594,139.9687,139.8008,139.8381,12109.0
2021-05-18 11:10:00,149.88,150.03,149.88,149.98,16656.0,139.8288,139.9687,139.8288,139.9221,16656.0
2021-05-18 11:20:00,149.97,150.03,149.97,149.97,15485.0,139.9127,139.9687,139.9127,139.9127,15485.0
2021-05-18 11:30:00,149.98,149.98,149.79,149.89,80392.0,139.9221,139.9221,139.7448,139.8381,80392.0
2021-05-18 11:40:00,149.89,149.95,149.74,149.94,48613.0,139.8381,139.8941,139.6982,139.8847,48613.0
2021-05-18 11:50:00,149.93,149.93,149.73,149.74,14575.0,139.8754,139.8754,139.6888,139.6982,14575.0
2021-05-18 12:00:00,149.73,149.75,149.67,149.7,10067.0,139.6888,139.7075,139.6328,139.6608,10067.0
2021-05-18 12:10:00,149.68,149.77,149.68,149.69,14022.0,139.6422,139.7261,139.6422,139.6515,14022.0
2021-05-18 12:20:00,149.7,149.86,149.69,149.84,16569.0,139.6608,139.8101,139.6515,139.7914,16569.0
2021-05-18 12:30:00,149.84,149.87,149.8,149.81,15696.0,139.7914,139.8194,139.7541,139.7635,15696.0
2021-05-18 12:40:00,149.84,149.88,149.83,149.86,17682.0,139.7914,139.8288,139.7821,139.8101,17682.0
2021-05-18 12:50:00,149.85,149.91,149.78,149.79,16050.0,139.8008,139.8568,139.7355,139.7448,16050.0
2021-05-18 13:00:00,149.81,149.85,149.7,149.78,15080.0,139.7635,139.8008,139.6608,139.7355,15080.0
2021-05-18 13:10:00,149.79,149.81,149.76,149.81,13201.0,139.7448,139.7635,139.7168,139.7635,13201.0
2021-05-18 13:20:00,149.82,149.94,149.79,149.92,17054.0,139.7728,139.8847,139.7448,139.8661,17054.0
2021-05-18 13:30:00,149.93,149.94,149.83,149.88,14361.0,139.8754,139.8847,139.7821,139.8288,14361.0
2021-05-18 13:40:00,149.88,149.98,149.86,149.88,23586.0,139.8288,139.9221,139.8101,139.8288,23586.0
2021-05-18 13:50:00,149.9,149.91,149.83,149.84,70307.0,139.8474,139.8568,139.7821,139.7914,70307.0
2021-05-18 14:00:00,149.83,149.88,149.74,149.81,19854.0,139.7821,139.8288,139.6982,139.7635,19854.0
2021-05-18 14:10:00,149.84,149.87,149.78,149.78,20425.0,139.7914,139.8194,139.7355,139.7355,20425.0
2021-05-18 14:20:00,149.78,149.8,149.6,149.63,43640.0,139.7355,139.7541,139.5675,139.5955,43640.0
2021-05-18 14:30:00,149.65,149.67,149.36,149.42,65575.0,139.6142,139.6328,139.3436,139.3996,65575.0
2021-05-18 14:40:00,149.41,149.45,149.22,149.3,43850.0,139.3903,139.4276,139.213,139.2877,43850.0
2021-05-18 14:50:00,149.29,149.59,149.28,149.59,46161.0,139.2783,139.5582,139.269,139.5582,46161.0
2021-05-18 15:00:00,149.58,149.64,149.51,149.64,76679.0,139.5489,139.6049,139.4836,139.6049,76679.0
2021-05-18 15:10:00,149.65,149.68,149.49,149.62,28291.0,139.6142,139.6422,139.4649,139.5862,28291.0
2021-05-18 15:20:00,149.62,149.66,149.57,149.63,33036.0,139.5862,139.6235,139.5396,139.5955,33036.0
2021-05-18 15:30:00,149.64,149.71,149.57,149.66,56879.0,139.6049,139.6702,139.5396,139.6235,56879.0
2021-05-18 15:40:00,149.66,149.76,149.31,149.37,104306.0,139.6235,139.7168,139.297,139.353,104306.0
2021-05-18 15:50:00,149.34,149.34,148.79,148.82,154524.0,139.325,139.325,138.8119,138.8398,154524.0
2021-05-19 09:30:00,147.06,147.23,146.48,146.56,240466.0,137.1979,137.3565,136.6568,136.7314,240466.0
2021-05-19 09:40:00,146.56,146.79,146.35,146.47,173062.0,136.7314,136.946,136.5355,136.6474,173062.0
2021-05-19 09:50:00,146.51,146.9,146.43,146.76,101687.0,136.6848,137.0486,136.6101,136.918,101687.0
2021-05-19 10:00:00,146.74,146.87,146.24,146.24,78866.0,136.8993,137.0206,136.4329,136.4329,78866.0
2021-05-19 10:10:00,146.23,146.45,146.04,146.43,102500.0,136.4235,136.6288,136.2463,136.6101,102500.0
2021-05-19 10:20:00,146.4,146.58,146.1,146.53,78497.0,136.5821,136.7501,136.3023,136.7034,78497.0
2021-05-19 10:30:00,146.54,146.59,146.12,146.12,168482.0,136.7127,136.7594,136.3209,136.3209,168482.0
2021-05-19 10:40:00,146.11,146.41,145.93,146.33,86699.0,136.3116,136.5915,136.1437,136.5168,86699.0
2021-05-19 10:50:00,146.3,146.74,146.27,146.68,62908.0,136.4888,136.8993,136.4609,136.8434,62908.0
2021-05-19 11:00:00,146.64,146.85,146.4,146.85,66333.0,136.806,137.002,136.5821,137.002,66333.0
2021-05-19 11:10:00,146.81,146.98,146.77,146.77,44438.0,136.9646,137.1232,136.9273,136.9273,44438.0
2021-05-19 11:20:00,146.78,147.12,146.76,147.1,37660.0,136.9367,137.2539,136.918,137.2352,37660.0
2021-05-19 11:30:00,147.11,147.15,146.83,146.85,49665.0,137.2445,137.2818,136.9833,137.002,49665.0
2021-05-19 11:40:00,146.89,146.95,146.73,146.95,32103.0,137.0393,137.0953,136.89,137.0953,32103.0
2021-05-19 11:50:00,146.89,147.14,146.86,147.12,55230.0,137.0393,137.2725,137.0113,137.2539,55230.0
2021-05-19 12:00:00,147.12,147.25,147.0,147.18,36330.0,137.2539,137.3751,137.1419,137.3098,36330.0
2021-05-19 12:10:00,147.19,147.43,147.19,147.43,15662.0,137.3192,137.5431,137.3192,137.5431,15662.0
2021-05-19 12:20:00,147.44,147.49,147.32,147.34,38345.0,137.5524,137.599,137.4404,137.4591,38345.0
2021-05-19 12:30:00,147.34,147.44,147.3,147.41,14714.0,137.4591,137.5524,137.4218,137.5244,14714.0
2021-05-19 12:40:00,147.42,147.55,147.37,147.46,26399.0,137.5337,137.655,137.4871,137.5711,26399.0
2021-05-19 12:50:00,147.46,147.6,147.43,147.53,19338.0,137.5711,137.7017,137.5431,137.6364,19338.0
2021-05-19 13:00:00,147.54,147.82,147.54,147.73,37826.0,137.6457,137.9069,137.6457,137.8229,37826.0
2021-05-19 13:10:00,147.75,147.9,147.75,147.87,20032.0,137.8416,137.9815,137.8416,137.9536,20032.0
2021-05-19 13:20:00,147.87,147.88,147.65,147.75,13611.0,137.9536,137.9629,137.7483,137.8416,13611.0
2021-05-19 13:30:00,147.73,147.73,147.44,147.6,9082.0,137.8229,137.8229,137.5524,137.7017,9082.0
2021-05-19 13:40:00,147.59,147.65,147.5,147.65,11898.0,137.6923,137.7483,137.6084,137.7483,11898.0
2021-05-19 13:50:00,147.66,147.78,147.6,147.62,16350.0,137.7576,137.8696,137.7017,137.7203,16350.0
2021-05-19 14:00:00,147.62,147.85,146.97,147.31,48120.0,137.7203,137.9349,137.1139,137.4311,48120.0
2021-05-19 14:10:00,147.25,147.32,146.91,147.05,36412.0,137.3751,137.4404,137.0579,137.1885,36412.0
2021-05-19 14:20:00,147.1,147.91,147.07,147.71,77649.0,137.2352,137.9909,137.2072,137.8043,77649.0
2021-05-19 14:30:00,147.67,147.85,147.19,147.25,65658.0,137.767,137.9349,137.3192,137.3751,65658.0
2021-05-19 14:40:00,147.19,147.28,147.0,147.1,45342.0,137.3192,137.4031,137.1419,137.2352,45342.0
2021-05-19 14:50:00,147.14,147.37,147.0,147.05,42651.0,137.2725,137.4871,137.1419,137.1885,42651.0
2021-05-19 15:00:00,147.06,147.28,146.88,147.25,26519.0,137.1979,137.4031,137.0299,137.3751,26519.0
2021-05-19 15:10:00,147.24,147.46,147.22,147.38,29384.0,137.3658,137.5711,137.3471,137.4964,29384.0
2021-05-19 15:20:00,147.37,147.77,147.3,147.68,104525.0,137.4871,137.8603,137.4218,137.7763,104525.0
2021-05-19 15:30:00,147.69,147.71,147.35,147.59,635569.0,137.7856,137.8043,137.4684,137.6923,635569.0
2021-05-19 15:40:00,147.57,147.64,147.35,147.47,317136.0,137.6737,137.739,137.4684,137.5804,317136.0
2021-05-19 15:50:00,147.48,148.08,147.45,148.01,180236.0,137.5897,138.1495,137.5617,138.0842,180236.0
2021-05-20 09:30:00,148.3,148.48,148.08,148.1,137353.0,138.3547,138.5226,138.1495,138.1681,137353.0
2021-05-20 09:40:00,148.08,148.46,148.03,148.44,121381.0,138.1495,138.504,138.1028,138.4853,121381.0
2021-05-20 09:50:00,148.42,148.47,148.24,148.44,55429.0,138.4667,138.5133,138.2987,138.4853,55429.0
2021-05-20 10:00:00,148.41,148.62,148.31,148.34,37919.0,138.4573,138.6533,138.364,138.392,37919.0
2021-05-20 10:10:00,148.35,148.5,148.29,148.48,30474.0,138.4014,138.5413,138.3454,138.5226,30474.0
2021-05-20 10:20:00,148.51,148.51,148.38,148.44,53562.0,138.5506,138.5506,138.4294,138.4853,53562.0
2021-05-20 10:30:00,148.44,148.46,148.29,148.43,50039.0,138.4853,138.504,138.3454,138.476,50039.0
2021-05-20 10:40:00,148.44,148.65,148.41,148.58,40545.0,138.4853,138.6812,138.4573,138.6159,40545.0
2021-05-20 10:50:00,148.58,148.69,148.56,148.65,42264.0,138.6159,138.7186,138.5973,138.6812,42264.0
2021-05-20 11:00:00,148.66,148.83,148.66,148.8,57007.0,138.6906,138.8492,138.6906,138.8212,57007.0
2021-05-20 11:10:00,148.79,148.85,148.76,148.8,49654.0,138.8119,138.8678,138.7839,138.8212,49654.0
2021-05-20 11:20:00,148.8,148.92,148.79,148.9,49356.0,138.8212,138.9331,138.8119,138.9145,49356.0
2021-05-20 11:30:00,148.91,149.18,148.91,149.15,116694.0,138.9238,139.1757,138.9238,139.1477,116694.0
2021-05-20 11:40:00,149.17,149.33,149.13,149.33,66459.0,139.1664,139.3156,139.1291,139.3156,66459.0
2021-05-20 11:50:00,149.33,149.37,149.18,149.2,42329.0,139.3156,139.353,139.1757,139.1944,42329.0
2021-05-20 12:00:00,149.21,149.21,149.03,149.1,39583.0,139.2037,139.2037,139.0358,139.1011,39583.0
2021-05-20 12:10:00,149.09,149.17,148.99,148.99,20521.0,139.0917,139.1664,138.9984,138.9984,20521.0
2021-05-20 12:20:00,149.01,149.05,148.86,148.87,27800.0,139.0171,139.0544,138.8772,138.8865,27800.0
2021-05-20 12:30:00,148.88,148.96,148.67,148.72,51249.0,138.8958,138.9705,138.6999,138.7466,51249.0
2021-05-20 12:40:00,148.72,148.81,148.63,148.8,60629.0,138.7466,138.8305,138.6626,138.8212,60629.0
2021-05-20 12:50:00,148.79,148.95,148.79,148.93,49636.0,138.8119,138.9611,138.8119,138.9425,49636.0
2021-05-20 13:00:00,148.92,149.03,148.87,149.01,29674.0,138.9331,139.0358,138.8865,139.0171,29674.0
2021-05-20 13:10:00,149.01,149.14,149.01,149.13,34552.0,139.0171,139.1384,139.0171,139.1291,34552.0
2021-05-20 13:20:00,149.14,149.16,149.11,149.13,24308.0,139.1384,139.157,139.1104,139.1291,24308.0
2021-05-20 13:30:00,149.15,149.2,149.12,149.16,34479.0,139.1477,139.1944,139.1197,139.157,34479.0
2021-05-20 13:40:00,149.16,149.2,149.12,149.18,24382.0,139.157,139.1944,139.1197,139.1757,24382.0
2021-05-20 13:50:00,149.17,149.19,148.85,149.01,31472.0,139.1664,139.185,138.8678,139.0171,31472.0
2021-05-20 14:00:00,149.04,149.13,149.01,149.11,50929.0,139.0451,139.1291,139.0171,139.1104,50929.0
2021-05-20 14:10:00,149.12,149.16,149.05,149.13,41879.0,139.1197,139.157,139.0544,139.1291,41879.0
2021-05-20 14:20:00,149.13,149.19,149.06,149.18,46000.0,139.1291,139.185,139.0638,139.1757,46000.0
2021-05-20 14:30:00,149.19,149.23,149.1,149.19,28315.0,139.185,139.2224,139.1011,139.185,28315.0
2021-05-20 14:40:00,149.19,149.27,149.17,149.24,32658.0,139.185,139.2597,139.1664,139.2317,32658.0
2021-05-20 14:50:00,149.21,149.32,149.17,149.22,40281.0,139.2037,139.3063,139.1664,139.213,40281.0
2021-05-20 15:00:00,149.22,149.31,149.13,149.25,38090.0,139.213,139.297,139.1291,139.241,38090.0
2021-05-20 15:10:00,149.25,149.47,149.25,149.43,41738.0,139.241,139.4463,139.241,139.4089,41738.0
2021-05-20 15:20:00,149.44,149.65,149.41,149.63,70286.0,139.4183,139.6142,139.3903,139.5955,70286.0
2021-05-20 15:30:00,149.64,149.64,149.36,149.36,66941.0,139.6049,139.6049,139.3436,139.3436,66941.0
2021-05-20 15:40:00,149.36,149.41,149.2,149.2,84406.0,139.3436,139.3903,139.1944,139.1944,84406.0
2021-05-20 15:50:00,149.17,149.3,149.0,149.14,213379.0,139.1664,139.2877,139.0078,139.1384,213379.0
2021-05-21 09:30:00,149.67,150.29,149.66,150.23,458366.0,139.6328,140.2113,139.6235,140.1553,458366.0
2021-05-21 09:40:00,150.27,150.36,150.08,150.2,88706.0,140.1926,140.2766,140.0153,140.1273,88706.0
2021-05-21 09:50:00,150.2,150.47,150.03,150.44,88996.0,140.1273,140.3792,139.9687,140.3512,88996.0
2021-05-21 10:00:00,150.43,150.43,150.06,150.27,110607.0,140.3419,140.3419,139.9967,140.1926,110607.0
2021-05-21 10:10:00,150.25,150.34,150.04,150.08,66224.0,140.1739,140.2579,139.978,140.0153,66224.0
2021-05-21 10:20:00,150.09,150.12,149.92,149.95,52768.0,140.0247,140.0527,139.8661,139.8941,52768.0
2021-05-21 10:30:00,149.94,150.11,149.82,149.88,25398.0,139.8847,140.0433,139.7728,139.8288,25398.0
2021-05-21 10:40:00,149.89,149.96,149.79,149.96,34293.0,139.8381,139.9034,139.7448,139.9034,34293.0
2021-05-21 10:50:00,149.96,150.14,149.96,150.13,24327.0,139.9034,140.0713,139.9034,140.062,24327.0
2021-05-21 11:00:00,150.17,150.23,150.1,150.19,30408.0,140.0993,140.1553,140.034,140.118,30408.0
2021-05-21 11:10:00,150.18,150.24,150.04,150.07,44084.0,140.1086,140.1646,139.978,140.006,44084.0
2021-05-21 11:20:00,150.07,150.16,149.83,149.85,22002.0,140.006,140.09,139.7821,139.8008,22002.0
2021-05-21 11:30:00,149.84,149.96,149.82,149.9,21855.0,139.7914,139.9034,139.7728,139.8474,21855.0
2021-05-21 11:40:00,149.9,149.97,149.86,149.89,16092.0,139.8474,139.9127,139.8101,139.8381,16092.0
2021-05-21 11:50:00,149.9,149.92,149.65,149.69,40440.0,139.8474,139.8661,139.6142,139.6515,40440.0
2021-05-21 12:00:00,149.68,149.75,149.37,149.37,119968.0,139.6422,139.7075,139.353,139.353,119968.0
2021-05-21 12:10:00,149.36,149.57,149.36,149.49,25748.0,139.3436,139.5396,139.3436,139.4649,25748.0
2021-05-21 12:20:00,149.5,149.54,149.39,149.46,40089.0,139.4742,139.5116,139.3716,139.4369,40089.0
2021-05-21 12:30:00,149.45,149.5,149.36,149.4,55829.0,139.4276,139.4742,139.3436,139.381,55829.0
2021-05-21 12:40:00,149.44,149.52,149.31,149.33,11388.0,139.4183,139.4929,139.297,139.3156,11388.0
2021-05-21 12:50:00,149.35,149.35,149.01,149.18,54847.0,139.3343,139.3343,139.0171,139.1757,54847.0
2021-05-21 13:00:00,149.16,149.33,149.16,149.28,86168.0,139.157,139.3156,139.157,139.269,86168.0
2021-05-21 13:10:00,149.29,149.32,149.23,149.28,12876.0,139.2783,139.3063,139.2224,139.269,12876.0
2021-05-21 13:20:00,149.29,149.47,149.29,149.47,19000.0,139.2783,139.4463,139.2783,139.4463,19000.0
2021-05-21 13:30:00,149.44,149.62,149.44,149.6,42708.0,139.4183,139.5862,139.4183,139.5675,42708.0
2021-05-21 13:40:00,149.59,149.59,149.47,149.5,27403.0,139.5582,139.5582,139.4463,139.4742,27403.0
2021-05-21 13:50:00,149.52,149.54,149.47,149.53,15292.0,139.4929,139.5116,139.4463,139.5022,15292.0
2021-05-21 14:00:00,149.55,149.67,149.47,149.65,73433.0,139.5209,139.6328,139.4463,139.6142,73433.0
2021-05-21 14:10:00,149.63,149.68,149.6,149.65,12935.0,139.5955,139.6422,139.5675,139.6142,12935.0
2021-05-21 14:20:00,149.6,149.61,149.43,149.48,23950.0,139.5675,139.5769,139.4089,139.4556,23950.0
2021-05-21 14:30:00,149.49,149.55,149.3,149.35,26458.0,139.4649,139.5209,139.2877,139.3343,26458.0
2021-05-21 14:40:00,149.35,149.48,149.34,149.45,15816.0,139.3343,139.4556,139.325,139.4276,15816.0
2021-05-21 14:50:00,149.45,149.6,149.45,149.55,26110.0,139.4276,139.5675,139.4276,139.5209,26110.0
2021-05-21 15:00:00,149.55,149.57,149.42,149.51,101000.0,139.5209,139.5396,139.3996,139.4836,101000.0
2021-05-21 15:10:00,149.5,149.7,149.5,149.65,93627.0,139.4742,139.6608,139.4742,139.6142,93627.0
2021-05-21 15:20:00,149.64,149.74,149.62,149.68,72745.0,139.6049,139.6982,139.5862,139.6422,72745.0
2021-05-21 15:30:00,149.69,149.7,149.51,149.53,93066.0,139.6515,139.6608,139.4836,139.5022,93066.0
2021-05-21 15:40:00,149.53,149.56,149.29,149.43,150457.0,139.5022,139.5302,139.2783,139.4089,150457.0
2021-05-21 15:50:00,149.52,149.56,149.25,149.34,279883.0,139.4929,139.5302,139.241,139.325,279883.0
2021-05-24 09:30:00,150.12,150.15,149.84,149.87,221630.0,140.0527,140.0807,139.7914,139.8194,221630.0
2021-05-24 09:40:00,149.88,150.04,149.78,150.01,217651.0,139.8288,139.978,139.7355,139.95,217651.0
2021-05-24 09:50:00,150.01,150.19,149.93,150.18,117494.0,139.95,140.118,139.8754,140.1086,117494.0
2021-05-24 10:00:00,150.19,150.26,150.09,150.2,58667.0,140.118,140.1833,140.0247,140.1273,58667.0
2021-05-24 10:10:00,150.19,150.27,150.04,150.22,139865.0,140.118,140.1926,139.978,140.146,139865.0
2021-05-24 10:20:00,150.24,150.34,150.16,150.17,465520.0,140.1646,140.2579,140.09,140.0993,465520.0
2021-05-24 10:30:00,150.17,150.38,150.16,150.38,38754.0,140.0993,140.2952,140.09,140.2952,38754.0
2021-05-24 10:40:00,150.36,150.43,150.29,150.32,21498.0,140.2766,140.3419,140.2113,140.2393,21498.0
2021-05-24 10:50:00,150.32,150.42,150.29,150.3,45453.0,140.2393,140.3325,140.2113,140.2206,45453.0
2021-05-24 11:00:00,150.3,150.37,150.29,150.31,16159.0,140.2206,140.2859,140.2113,140.2299,16159.0
2021-05-24 11:10:00,150.31,150.38,150.26,150.36,26738.0,140.2299,140.2952,140.1833,140.2766,26738.0
2021-05-24 11:20:00,150.36,150.45,150.34,150.45,52919.0,140.2766,140.3605,140.2579,140.3605,52919.0
2021-05-24 11:30:00,150.45,150.47,150.34,150.38,85346.0,140.3605,140.3792,140.2579,140.2952,85346.0
2021-05-24 11:40:00,150.39,150.44,150.32,150.34,8506.0,140.3046,140.3512,140.2393,140.2579,8506.0
2021-05-24 11:50:00,150.33,150.33,150.2,150.22,20808.0,140.2486,140.2486,140.1273,140.146,20808.0
2021-05-24 12:00:00,150.22,150.26,150.17,150.19,35254.0,140.146,140.1833,140.0993,140.118,35254.0
2021-05-24 12:10:00,150.19,150.26,150.16,150.22,23507.0,140.118,140.1833,140.09,140.146,23507.0
2021-05-24 12:20:00,150.23,150.27,150.12,150.14,32035.0,140.1553,140.1926,140.0527,140.0713,32035.0
2021-05-24 12:30:00,150.15,150.29,150.15,150.28,522593.0,140.0807,140.2113,140.0807,140.2019,522593.0
2021-05-24 12:40:00,150.28,150.33,150.24,150.33,66063.0,140.2019,140.2486,140.1646,140.2486,66063.0
2021-05-24 12:50:00,150.33,150.37,150.27,150.32,21802.0,140.2486,140.2859,140.1926,140.2393,21802.0
2021-05-24 13:00:00,150.32,150.39,150.27,150.29,24577.0,140.2393,140.3046,140.1926,140.2113,24577.0
2021-05-24 13:10:00,150.29,150.36,150.29,150.35,53848.0,140.2113,140.2766,140.2113,140.2672,53848.0
2021-05-24 13:20:00,150.34,150.4,150.32,150.4,21124.0,140.2579,140.3139,140.2393,140.3139,21124.0
2021-05-24 13:30:00,150.4,150.48,150.39,150.45,23177.0,140.3139,140.3885,140.3046,140.3605,23177.0
2021-05-24 13:40:00,150.45,150.5,150.42,150.49,30360.0,140.3605,140.4072,140.3325,140.3979,30360.0
2021-05-24 13:50:00,150.5,150.51,150.45,150.5,22752.0,140.4072,140.4165,140.3605,140.4072,22752.0
2021-05-24 14:00:00,150.5,150.55,150.49,150.51,19790.0,140.4072,140.4538,140.3979,140.4165,19790.0
2021-05-24 14:10:00,150.51,150.6,150.49,150.59,22536.0,140.4165,140.5005,140.3979,140.4911,22536.0
2021-05-24 14:20:00,150.6,150.61,150.58,150.61,35639.0,140.5005,140.5098,140.4818,140.5098,35639.0
2021-05-24 14:30:00,150.6,150.64,150.59,150.62,44679.0,140.5005,140.5378,140.4911,140.5191,44679.0
2021-05-24 14:40:00,150.62,150.68,150.61,150.64,26717.0,140.5191,140.5751,140.5098,140.5378,26717.0
2021-05-24 14:50:00,150.64,150.64,150.55,150.59,24852.0,140.5378,140.5378,140.4538,140.4911,24852.0
2021-05-24 15:00:00,150.59,150.69,150.58,150.67,22816.0,140.4911,140.5844,140.4818,140.5658,22816.0
2021-05-24 15:10:00,150.67,150.71,150.59,150.59,31231.0,140.5658,140.6031,140.4911,140.4911,31231.0
2021-05-24 15:20:00,150.58,150.63,150.57,150.59,54877.0,140.4818,140.5285,140.4725,140.4911,54877.0
2021-05-24 15:30:00,150.6,150.63,150.51,150.52,96605.0,140.5005,140.5285,140.4165,140.4258,96605.0
2021-05-24 15:40:00,150.5,150.55,150.47,150.5,93531.0,140.4072,140.4538,140.3792,140.4072,93531.0
2021-05-24 15:50:00,150.49,150.49,150.2,150.21,94245.0,140.3979,140.3979,140.1273,140.1366,94245.0
2021-05-25 09:30:00,150.64,150.75,150.45,150.73,133449.0,140.5378,140.6404,140.3605,140.6218,133449.0
2021-05-25 09:40:00,150.71,150.79,150.5,150.51,80541.0,140.6031,140.6777,140.4072,140.4165,80541.0
2021-05-25 09:50:00,150.49,150.5,150.29,150.3,58699.0,140.3979,140.4072,140.2113,140.2206,58699.0
2021-05-25 10:00:00,150.31,150.42,150.24,150.38,32131.0,140.2299,140.3325,140.1646,140.2952,32131.0
2021-05-25 10:10:00,150.4,150.43,150.27,150.32,53695.0,140.3139,140.3419,140.1926,140.2393,53695.0
2021-05-25 10:20:00,150.33,150.38,150.26,150.33,28606.0,140.2486,140.2952,140.1833,140.2486,28606.0
2021-05-25 10:30:00,150.34,150.34,150.16,150.28,36309.0,140.2579,140.2579,140.09,140.2019,36309.0
2021-05-25 10:40:00,150.29,150.37,150.22,150.29,22198.0,140.2113,140.2859,140.146,140.2113,22198.0
2021-05-25 10:50:00,150.29,150.32,150.23,150.27,14922.0,140.2113,140.2393,140.1553,140.1926,14922.0
2021-05-25 11:00:00,150.23,150.23,149.98,150.07,31862.0,140.1553,140.1553,139.9221,140.006,31862.0
2021-05-25 11:10:00,150.05,150.16,149.96,150.04,20533.0,139.9874,140.09,139.9034,139.978,20533.0
2021-05-25 11:20:00,150.0,150.03,149.85,149.88,25403.0,139.9407,139.9687,139.8008,139.8288,25403.0
2021-05-25 11:30:00,149.87,149.9,149.68,149.87,70543.0,139.8194,139.8474,139.6422,139.8194,70543.0
2021-05-25 11:40:00,149.87,150.01,149.85,149.93,66378.0,139.8194,139.95,139.8008,139.8754,66378.0
2021-05-25 11:50:00,149.93,150.03,149.86,150.03,28579.0,139.8754,139.9687,139.8101,139.9687,28579.0
2021-05-25 12:00:00,150.05,150.17,150.0,150.15,15591.0,139.9874,140.0993,139.9407,140.0807,15591.0
2021-05-25 12:10:00,150.17,150.2,150.13,150.2,29171.0,140.0993,140.1273,140.062,140.1273,29171.0
2021-05-25 12:20:00,150.21,150.26,150.18,150.25,10161.0,140.1366,140.1833,140.1086,140.1739,10161.0
2021-05-25 12:30:00,150.24,150.27,150.2,150.23,17170.0,140.1646,140.1926,140.1273,140.1553,17170.0
2021-05-25 12:40:00,150.23,150.3,150.2,150.23,18561.0,140.1553,140.2206,140.1273,140.1553,18561.0
2021-05-25 12:50:00,150.24,150.3,150.21,150.21,57786.0,140.1646,140.2206,140.1366,140.1366,57786.0
2021-05-25 13:00:00,150.21,150.21,149.96,150.05,54490.0,140.1366,140.1366,139.9034,139.9874,54490.0
2021-05-25 13:10:00,150.05,150.14,150.05,150.09,17533.0,139.9874,140.0713,139.9874,140.0247,17533.0
2021-05-25 13:20:00,150.11,150.18,150.1,150.14,8581.0,140.0433,140.1086,140.034,140.0713,8581.0
2021-05-25 13:30:00,150.14,150.15,150.05,150.14,22939.0,140.0713,140.0807,139.9874,140.0713,22939.0
2021-05-25 13:40:00,150.13,150.13,149.99,150.05,27994.0,140.062,140.062,139.9314,139.9874,27994.0
2021-05-25 13:50:00,150.05,150.09,150.0,150.03,13892.0,139.9874,140.0247,139.9407,139.9687,13892.0
2021-05-25 14:00:00,150.04,150.04,149.87,149.92,50061.0,139.978,139.978,139.8194,139.8661,50061.0
2021-05-25 14:10:00,149.9,149.97,149.87,149.87,31982.0,139.8474,139.9127,139.8194,139.8194,31982.0
2021-05-25 14:20:00,149.85,149.87,149.8,149.81,15427.0,139.8008,139.8194,139.7541,139.7635,15427.0
2021-05-25 14:30:00,149.8,149.89,149.78,149.89,22696.0,139.7541,139.8381,139.7355,139.8381,22696.0
2021-05-25 14:40:00,149.88,149.93,149.81,149.82,20988.0,139.8288,139.8754,139.7635,139.7728,20988.0
2021-05-25 14:50:00,149.81,149.85,149.7,149.71,29626.0,139.7635,139.8008,139.6608,139.6702,29626.0
2021-05-25 15:00:00,149.71,149.71,149.55,149.57,19455.0,139.6702,139.6702,139.5209,139.5396,19455.0
2021-05-25 15:10:00,149.56,149.68,149.54,149.67,22435.0,139.5302,139.6422,139.5116,139.6328,22435.0
2021-05-25 15:20:00,149.66,149.83,149.65,149.7,32593.0,139.6235,139.7821,139.6142,139.6608,32593.0
2021-05-25 15:30:00,149.7,149.7,149.56,149.67,44372.0,139.6608,139.6608,139.5302,139.6328,44372.0
2021-05-25 15:40:00,149.66,149.71,149.55,149.55,35204.0,139.6235,139.6702,139.5209,139.5209,35204.0
2021-05-25 15:50:00,149.52,149.58,149.36,149.55,93109.0,139.4929,139.5489,139.3436,139.5209,93109.0
2021-05-26 09:30:00,149.79,150.07,149.64,149.9,315804.0,139.7448,140.006,139.6049,139.8474,315804.0
2021-05-26 09:40:00,149.92,150.01,149.59,149.59,99397.0,139.8661,139.95,139.5582,139.5582,99397.0
2021-05-26 09:50:00,149.58,149.81,149.56,149.57,71727.0,139.5489,139.7635,139.5302,139.5396,71727.0
2021-05-26 10:00:00,149.58,149.69,149.56,149.67,54154.0,139.5489,139.6515,139.5302,139.6328,54154.0
2021-05-26 10:10:00,149.7,149.91,149.68,149.91,41735.0,139.6608,139.8568,139.6422,139.8568,41735.0
2021-05-26 10:20:00,149.92,150.02,149.87,149.87,76073.0,139.8661,139.9594,139.8194,139.8194,76073.0
2021-05-26 10:30:00,149.9,149.93,149.81,149.89,23937.0,139.8474,139.8754,139.7635,139.8381,23937.0
2021-05-26 10:40:00,149.9,149.96,149.83,149.91,44072.0,139.8474,139.9034,139.7821,139.8568,44072.0
2021-05-26 10:50:00,149.91,149.93,149.78,149.88,29001.0,139.8568,139.8754,139.7355,139.8288,29001.0
2021-05-26 11:00:00,149.89,150.02,149.89,150.01,114853.0,139.8381,139.9594,139.8381,139.95,114853.0
2021-05-26 11:10:00,150.01,150.01,149.85,149.88,36521.0,139.95,139.95,139.8008,139.8288,36521.0
2021-05-26 11:20:00,149.89,149.91,149.8,149.89,27997.0,139.8381,139.8568,139.7541,139.8381,27997.0
2021-05-26 11:30:00,149.89,149.91,149.83,149.9,43302.0,139.8381,139.8568,139.7821,139.8474,43302.0
2021-05-26 11:40:00,149.89,150.0,149.83,150.0,22267.0,139.8381,139.9407,139.7821,139.9407,22267.0
2021-05-26 11:50:00,150.01,150.05,149.99,150.01,12303.0,139.95,139.9874,139.9314,139.95,12303.0
2021-05-26 12:00:00,150.02,150.09,150.0,150.07,25309.0,139.9594,140.0247,139.9407,140.006,25309.0
2021-05-26 12:10:00,150.06,150.09,150.04,150.06,12986.0,139.9967,140.0247,139.978,139.9967,12986.0
2021-05-26 12:20:00,150.06,150.09,150.04,150.06,21731.0,139.9967,140.0247,139.978,139.9967,21731.0
2021-05-26 12:30:00,150.08,150.12,150.06,150.09,8729.0,140.0153,140.0527,139.9967,140.0247,8729.0
2021-05-26 12:40:00,150.08,150.13,150.05,150.13,7882.0,140.0153,140.062,139.9874,140.062,7882.0
2021-05-26 12:50:00,150.12,150.14,150.07,150.1,10061.0,140.0527,140.0713,140.006,140.034,10061.0
2021-05-26 13:00:00,150.09,150.17,150.0,150.01,10762.0,140.0247,140.0993,139.9407,139.95,10762.0
2021-05-26 13:10:00,150.03,150.11,150.02,150.09,46061.0,139.9687,140.0433,139.9594,140.0247,46061.0
2021-05-26 13:20:00,150.09,150.16,150.09,150.1,18060.0,140.0247,140.09,140.0247,140.034,18060.0
2021-05-26 13:30:00,150.09,150.11,150.02,150.03,15310.0,140.0247,140.0433,139.9594,139.9687,15310.0
2021-05-26 13:40:00,150.04,150.05,149.84,149.89,40999.0,139.978,139.9874,139.7914,139.8381,40999.0
2021-05-26 13:50:00,149.89,149.95,149.81,149.93,37784.0,139.8381,139.8941,139.7635,139.8754,37784.0
2021-05-26 14:00:00,149.95,150.02,149.93,150.0,14960.0,139.8941,139.9594,139.8754,139.9407,14960.0
2021-05-26 14:10:00,150.01,150.09,150.01,150.09,25123.0,139.95,140.0247,139.95,140.0247,25123.0
2021-05-26 14:20:00,150.08,150.14,150.07,150.12,21260.0,140.0153,140.0713,140.006,140.0527,21260.0
2021-05-26 14:30:00,150.12,150.13,150.06,150.09,40416.0,140.0527,140.062,139.9967,140.0247,40416.0
2021-05-26 14:40:00,150.1,150.13,150.09,150.1,8366.0,140.034,140.062,140.0247,140.034,8366.0
2021-05-26 14:50:00,150.11,150.11,149.97,150.02,59001.0,140.0433,140.0433,139.9127,139.9594,59001.0
2021-05-26 15:00:00,150.01,150.07,149.98,150.0,30494.0,139.95,140.006,139.9221,139.9407,30494.0
2021-05-26 15:10:00,149.99,150.09,149.96,150.08,30033.0,139.9314,140.0247,139.9034,140.0153,30033.0
2021-05-26 15:20:00,150.08,150.13,150.03,150.1,40192.0,140.0153,140.062,139.9687,140.034,40192.0
2021-05-26 15:30:00,150.09,150.14,150.07,150.1,39712.0,140.0247,140.0713,140.006,140.034,39712.0
2021-05-26 15:40:00,150.11,150.19,150.05,150.08,42810.0,140.0433,140.118,139.9874,140.0153,42810.0
2021-05-26 15:50:00,150.08,150.09,149.98,150.08,616872.0,140.0153,140.0247,139.9221,140.0153,616872.0
2021-05-27 09:30:00,150.8,150.95,150.67,150.82,160636.0,140.6871,140.827,140.5658,140.7057,160636.0
2021-05-27 09:40:00,150.85,150.97,150.69,150.82,104832.0,140.7337,140.8457,140.5844,140.7057,104832.0
2021-05-27 09:50:00,150.83,150.97,150.83,150.9,153725.0,140.7151,140.8457,140.7151,140.7804,153725.0
2021-05-27 10:00:00,150.93,150.98,150.72,150.86,57193.0,140.8083,140.855,140.6124,140.743,57193.0
2021-05-27 10:10:00,150.86,150.92,150.77,150.87,28226.0,140.743,140.799,140.6591,140.7524,28226.0
2021-05-27 10:20:00,150.86,150.89,150.78,150.89,26610.0,140.743,140.771,140.6684,140.771,26610.0
2021-05-27 10:30:00,150.89,150.92,150.81,150.89,40429.0,140.771,140.799,140.6964,140.771,40429.0
2021-05-27 10:40:00,150.88,150.98,150.88,150.95,30252.0,140.7617,140.855,140.7617,140.827,30252.0
2021-05-27 10:50:00,150.94,150.96,150.64,150.87,36233.0,140.8177,140.8363,140.5378,140.7524,36233.0
2021-05-27 11:00:00,150.88,150.88,150.75,150.77,23663.0,140.7617,140.7617,140.6404,140.6591,23663.0
2021-05-27 11:10:00,150.79,150.82,150.75,150.82,23380.0,140.6777,140.7057,140.6404,140.7057,23380.0
2021-05-27 11:20:00,150.82,150.85,150.67,150.67,17249.0,140.7057,140.7337,140.5658,140.5658,17249.0
2021-05-27 11:30:00,150.66,150.78,150.6,150.78,19856.0,140.5565,140.6684,140.5005,140.6684,19856.0
2021-05-27 11:40:00,150.77,150.82,150.76,150.79,9769.0,140.6591,140.7057,140.6497,140.6777,9769.0
2021-05-27 11:50:00,150.81,150.93,150.8,150.89,22723.0,140.6964,140.8083,140.6871,140.771,22723.0
2021-05-27 12:00:00,150.88,150.93,150.87,150.9,9309.0,140.7617,140.8083,140.7524,140.7804,9309.0
2021-05-27 12:10:00,150.89,150.96,150.89,150.94,13564.0,140.771,140.8363,140.771,140.8177,13564.0
2021-05-27 12:20:00,150.94,150.99,150.93,150.94,17404.0,140.8177,140.8643,140.8083,140.8177,17404.0
2021-05-27 12:30:00,150.96,151.0,150.95,150.98,20059.0,140.8363,140.8737,140.827,140.855,20059.0
2021-05-27 12:40:00,150.99,150.99,150.9,150.92,22173.0,140.8643,140.8643,140.7804,140.799,22173.0
2021-05-27 12:50:00,150.93,150.95,150.88,150.9,25839.0,140.8083,140.827,140.7617,140.7804,25839.0
2021-05-27 13:00:00,150.9,150.95,150.89,150.93,82841.0,140.7804,140.827,140.771,140.8083,82841.0
2021-05-27 13:10:00,150.94,150.94,150.87,150.9,16736.0,140.8177,140.8177,140.7524,140.7804,16736.0
2021-05-27 13:20:00,150.88,150.9,150.85,150.88,51044.0,140.7617,140.7804,140.7337,140.7617,51044.0
2021-05-27 13:30:00,150.86,150.91,150.73,150.81,51576.0,140.743,140.7897,140.6218,140.6964,51576.0
2021-05-27 13:40:00,150.81,150.86,150.78,150.84,23406.0,140.6964,140.743,140.6684,140.7244,23406.0
2021-05-27 13:50:00,150.85,150.91,150.84,150.89,8946.0,140.7337,140.7897,140.7244,140.771,8946.0
2021-05-27 14:00:00,150.89,150.91,150.75,150.78,15656.0,140.771,140.7897,140.6404,140.6684,15656.0
2021-05-27 14:10:00,150.76,150.79,150.7,150.79,13833.0,140.6497,140.6777,140.5938,140.6777,13833.0
2021-05-27 14:20:00,150.78,150.88,150.75,150.88,12533.0,140.6684,140.7617,140.6404,140.7617,12533.0
2021-05-27 14:30:00,150.88,150.88,150.78,150.79,9133.0,140.7617,140.7617,140.6684,140.6777,9133.0
2021-05-27 14:40:00,150.79,150.83,150.77,150.8,13276.0,140.6777,140.7151,140.6591,140.6871,13276.0
2021-05-27 14:50:00,150.81,150.93,150.8,150.91,17633.0,140.6964,140.8083,140.6871,140.7897,17633.0
2021-05-27 15:00:00,150.9,150.9,150.73,150.78,16336.0,140.7804,140.7804,140.6218,140.6684,16336.0
2021-05-27 15:10:00,150.78,150.9,150.77,150.88,23426.0,140.6684,140.7804,140.6591,140.7617,23426.0
2021-05-27 15:20:00,150.88,150.88,150.79,150.86,42700.0,140.7617,140.7617,140.6777,140.743,42700.0
2021-05-27 15:30:00,150.86,150.92,150.79,150.85,79885.0,140.743,140.799,140.6777,140.7337,79885.0
2021-05-27 15:40:00,150.81,150.9,150.79,150.8,75183.0,140.6964,140.7804,140.6777,140.6871,75183.0
2021-05-27 15:50:00,150.79,151.02,150.76,150.79,209465.0,140.6777,140.8923,140.6497,140.6777,209465.0
2021-05-28 09:30:00,151.35,151.49,151.03,151.16,81689.0,141.2002,141.3308,140.9016,141.0229,81689.0
2021-05-28 09:40:00,151.14,151.15,150.94,151.01,72795.0,141.0043,141.0136,140.8177,140.883,72795.0
2021-05-28 09:50:00,151.01,151.26,150.99,151.25,15861.0,140.883,141.1162,140.8643,141.1069,15861.0
2021-05-28 10:00:00,151.25,151.27,150.99,151.0,24260.0,141.1069,141.1255,140.8643,140.8737,24260.0
2021-05-28 10:10:00,151.03,151.04,150.82,150.82,28678.0,140.9016,140.911,140.7057,140.7057,28678.0
2021-05-28 10:20:00,150.82,150.9,150.77,150.82,33326.0,140.7057,140.7804,140.6591,140.7057,33326.0
2021-05-28 10:30:00,150.85,150.98,150.84,150.87,25553.0,140.7337,140.855,140.7244,140.7524,25553.0
2021-05-28 10:40:00,150.87,150.98,150.87,150.9,21906.0,140.7524,140.855,140.7524,140.7804,21906.0
2021-05-28 10:50:00,150.92,151.01,150.9,150.98,16415.0,140.799,140.883,140.7804,140.855,16415.0
2021-05-28 11:00:00,150.98,151.09,150.98,151.07,34836.0,140.855,140.9576,140.855,140.939,34836.0
2021-05-28 11:10:00,151.06,151.13,151.06,151.12,20124.0,140.9296,140.9949,140.9296,140.9856,20124.0
2021-05-28 11:20:00,151.13,151.16,151.07,151.08,10010.0,140.9949,141.0229,140.939,140.9483,10010.0
2021-05-28 11:30:00,151.12,151.17,151.06,151.16,17897.0,140.9856,141.0323,140.9296,141.0229,17897.0
2021-05-28 11:40:00,151.16,151.17,151.09,151.13,48304.0,141.0229,141.0323,140.9576,140.9949,48304.0
2021-05-28 11:50:00,151.14,151.18,151.12,151.16,28745.0,141.0043,141.0416,140.9856,141.0229,28745.0
2021-05-28 12:00:00,151.12,151.2,151.12,151.15,15141.0,140.9856,141.0602,140.9856,141.0136,15141.0
2021-05-28 12:10:00,151.15,151.22,151.15,151.22,15481.0,141.0136,141.0789,141.0136,141.0789,15481.0
2021-05-28 12:20:00,151.23,151.24,151.18,151.2,21884.0,141.0882,141.0976,141.0416,141.0602,21884.0
2021-05-28 12:30:00,151.19,151.22,151.17,151.19,11240.0,141.0509,141.0789,141.0323,141.0509,11240.0
2021-05-28 12:40:00,151.19,151.22,151.07,151.09,42204.0,141.0509,141.0789,140.939,140.9576,42204.0
2021-05-28 12:50:00,151.1,151.1,151.06,151.06,8725.0,140.9669,140.9669,140.9296,140.9296,8725.0
2021-05-28 13:00:00,151.06,151.12,151.06,151.09,12286.0,140.9296,140.9856,140.9296,140.9576,12286.0
2021-05-28 13:10:00,151.1,151.16,151.07,151.16,19897.0,140.9669,141.0229,140.939,141.0229,19897.0
2021-05-28 13:20:00,151.17,151.21,151.13,151.19,21386.0,141.0323,141.0696,140.9949,141.0509,21386.0
2021-05-28 13:30:00,151.19,151.22,151.17,151.19,23579.0,141.0509,141.0789,141.0323,141.0509,23579.0
2021-05-28 13:40:00,151.19,151.25,151.14,151.24,17444.0,141.0509,141.1069,141.0043,141.0976,17444.0
2021-05-28 13:50:00,151.24,151.24,151.2,151.21,30093.0,141.0976,141.0976,141.0602,141.0696,30093.0
2021-05-28 14:00:00,151.22,151.25,151.16,151.19,27057.0,141.0789,141.1069,141.0229,141.0509,27057.0
2021-05-28 14:10:00,151.18,151.18,151.11,151.15,28501.0,141.0416,141.0416,140.9763,141.0136,28501.0
2021-05-28 14:20:00,151.15,151.2,151.14,151.2,130879.0,141.0136,141.0602,141.0043,141.0602,130879.0
2021-05-28 14:30:00,151.2,151.21,151.17,151.19,6575.0,141.0602,141.0696,141.0323,141.0509,6575.0
2021-05-28 14:40:00,151.21,151.24,151.19,151.2,17023.0,141.0696,141.0976,141.0509,141.0602,17023.0
2021-05-28 14:50:00,151.2,151.23,151.17,151.18,30101.0,141.0602,141.0882,141.0323,141.0416,30101.0
2021-05-28 15:00:00,151.18,151.22,151.16,151.21,13699.0,141.0416,141.0789,141.0229,141.0696,13699.0
2021-05-28 15:10:00,151.22,151.22,151.11,151.17,39694.0,141.0789,141.0789,140.9763,141.0323,39694.0
2021-05-28 15:20:00,151.18,151.2,151.14,151.17,26492.0,141.0416,141.0602,141.0043,141.0323,26492.0
2021-05-28 15:30:00,151.16,151.27,151.12,151.24,50204.0,141.0229,141.1255,140.9856,141.0976,50204.0
2021-05-28 15:40:00,151.22,151.27,151.14,151.24,56960.0,141.0789,141.1255,141.0043,141.0976,56960.0
2021-05-28 15:50:00,151.24,151.3,151.02,151.1,170771.0,141.0976,141.1535,140.8923,140.9669,170771.0
2021-06-01 09:30:00,152.19,152.33,151.92,151.93,147679.0,141.9838,142.1145,141.732,141.7413,147679.0
2021-06-01 09:40:00,151.92,151.97,151.81,151.81,80318.0,141.732,141.7786,141.6293,141.6293,80318.0
2021-06-01 09:50:00,151.83,151.95,151.83,151.87,61736.0,141.648,141.7599,141.648,141.6853,61736.0
2021-06-01 10:00:00,151.89,152.04,151.88,151.93,40821.0,141.704,141.8439,141.6946,141.7413,40821.0
2021-06-01 10:10:00,151.93,151.93,151.56,151.67,43557.0,141.7413,141.7413,141.3961,141.4987,43557.0
2021-06-01 10:20:00,151.66,151.66,151.48,151.59,33153.0,141.4894,141.4894,141.3215,141.4241,33153.0
2021-06-01 10:30:00,151.59,151.72,151.44,151.45,60375.0,141.4241,141.5454,141.2841,141.2935,60375.0
2021-06-01 10:40:00,151.47,151.64,151.35,151.38,59378.0,141.3121,141.4707,141.2002,141.2282,59378.0
2021-06-01 10:50:00,151.4,151.5,151.32,151.49,31301.0,141.2468,141.3401,141.1722,141.3308,31301.0
2021-06-01 11:00:00,151.48,151.57,151.44,151.53,22948.0,141.3215,141.4054,141.2841,141.3681,22948.0
2021-06-01 11:10:00,151.52,151.67,151.51,151.66,44565.0,141.3588,141.4987,141.3495,141.4894,44565.0
2021-06-01 11:20:00,151.65,151.71,151.65,151.66,39959.0,141.4801,141.536,141.4801,141.4894,39959.0
2021-06-01 11:30:00,151.67,151.77,151.59,151.73,29731.0,141.4987,141.592,141.4241,141.5547,29731.0
2021-06-01 11:40:00,151.72,151.77,151.6,151.66,33543.0,141.5454,141.592,141.4334,141.4894,33543.0
2021-06-01 11:50:00,151.66,151.74,151.63,151.7,48414.0,141.4894,141.564,141.4614,141.5267,48414.0
2021-06-01 12:00:00,151.72,151.72,151.56,151.63,50319.0,141.5454,141.5454,141.3961,141.4614,50319.0
2021-06-01 12:10:00,151.64,151.65,151.58,151.58,19548.0,141.4707,141.4801,141.4148,141.4148,19548.0
2021-06-01 12:20:00,151.59,151.7,151.57,151.64,14755.0,141.4241,141.5267,141.4054,141.4707,14755.0
2021-06-01 12:30:00,151.64,151.69,151.6,151.67,29051.0,141.4707,141.5174,141.4334,141.4987,29051.0
2021-06-01 12:40:00,151.66,151.68,151.61,151.62,15641.0,141.4894,141.5081,141.4427,141.4521,15641.0
2021-06-01 12:50:00,151.62,151.62,151.47,151.49,26459.0,141.4521,141.4521,141.3121,141.3308,26459.0
2021-06-01 13:00:00,151.5,151.52,151.31,151.4,60539.0,141.3401,141.3588,141.1629,141.2468,60539.0
2021-06-01 13:10:00,151.4,151.4,151.27,151.27,20364.0,141.2468,141.2468,141.1255,141.1255,20364.0
2021-06-01 13:20:00,151.28,151.3,151.24,151.26,22929.0,141.1349,141.1535,141.0976,141.1162,22929.0
2021-06-01 13:30:00,151.25,151.35,151.23,151.32,45928.0,141.1069,141.2002,141.0882,141.1722,45928.0
2021-06-01 13:40:00,151.32,151.32,151.24,151.28,57964.0,141.1722,141.1722,141.0976,141.1349,57964.0
2021-06-01 13:50:00,151.29,151.36,151.27,151.35,20724.0,141.1442,141.2095,141.1255,141.2002,20724.0
2021-06-01 14:00:00,151.35,151.45,151.33,151.38,53027.0,141.2002,141.2935,141.1815,141.2282,53027.0
2021-06-01 14:10:00,151.38,151.46,151.36,151.46,38805.0,141.2282,141.3028,141.2095,141.3028,38805.0
2021-06-01 14:20:00,151.46,151.58,151.46,151.58,32378.0,141.3028,141.4148,141.3028,141.4148,32378.0
2021-06-01 14:30:00,151.58,151.67,151.57,151.62,128059.0,141.4148,141.4987,141.4054,141.4521,128059.0
2021-06-01 14:40:00,151.63,151.66,151.59,151.63,44970.0,141.4614,141.4894,141.4241,141.4614,44970.0
2021-06-01 14:50:00,151.63,151.71,151.59,151.69,23817.0,141.4614,141.536,141.4241,141.5174,23817.0
2021-06-01 15:00:00,151.7,151.72,151.62,151.64,76661.0,141.5267,141.5454,141.4521,141.4707,76661.0
2021-06-01 15:10:00,151.63,151.63,151.57,151.59,29527.0,141.4614,141.4614,141.4054,141.4241,29527.0
2021-06-01 15:20:00,151.59,151.7,151.58,151.62,40307.0,141.4241,141.5267,141.4148,141.4521,40307.0
2021-06-01 15:30:00,151.63,151.63,151.48,151.54,127581.0,141.4614,141.4614,141.3215,141.3774,127581.0
2021-06-01 15:40:00,151.54,151.7,151.51,151.7,104920.0,141.3774,141.5267,141.3495,141.5267,104920.0
2021-06-01 15:50:00,151.7,151.7,151.53,151.62,183046.0,141.5267,141.5267,141.3681,141.4521,183046.0
2021-06-02 09:30:00,151.9,151.9,151.27,151.29,145637.0,141.7133,141.7133,141.1255,141.1442,145637.0
2021-06-02 09:40:00,151.25,151.69,151.22,151.69,84300.0,141.1069,141.5174,141.0789,141.5174,84300.0
2021-06-02 09:50:00,151.69,151.73,151.53,151.57,40948.0,141.5174,141.5547,141.3681,141.4054,40948.0
2021-06-02 10:00:00,151.59,151.67,151.54,151.62,71520.0,141.4241,141.4987,141.3774,141.4521,71520.0
2021-06-02 10:10:00,151.62,151.76,151.58,151.71,29291.0,141.4521,141.5827,141.4148,141.536,29291.0
2021-06-02 10:20:00,151.7,151.76,151.66,151.68,46666.0,141.5267,141.5827,141.4894,141.5081,46666.0
2021-06-02 10:30:00,151.7,151.77,151.54,151.63,46033.0,141.5267,141.592,141.3774,141.4614,46033.0
2021-06-02 10:40:00,151.63,151.78,151.63,151.72,25008.0,141.4614,141.6013,141.4614,141.5454,25008.0
2021-06-02 10:50:00,151.72,151.76,151.66,151.76,48073.0,141.5454,141.5827,141.4894,141.5827,48073.0
2021-06-02 11:00:00,151.76,151.88,151.71,151.84,43271.0,141.5827,141.6946,141.536,141.6573,43271.0
2021-06-02 11:10:00,151.86,151.97,151.84,151.92,56929.0,141.676,141.7786,141.6573,141.732,56929.0
2021-06-02 11:20:00,151.92,151.95,151.87,151.92,41427.0,141.732,141.7599,141.6853,141.732,41427.0
2021-06-02 11:30:00,151.92,151.98,151.87,151.9,16714.0,141.732,141.7879,141.6853,141.7133,16714.0
2021-06-02 11:40:00,151.9,151.94,151.87,151.91,16649.0,141.7133,141.7506,141.6853,141.7226,16649.0
2021-06-02 11:50:00,151.9,151.91,151.83,151.83,27604.0,141.7133,141.7226,141.648,141.648,27604.0
2021-06-02 12:00:00,151.84,151.88,151.8,151.87,14162.0,141.6573,141.6946,141.62,141.6853,14162.0
2021-06-02 12:10:00,151.86,151.88,151.82,151.86,12594.0,141.676,141.6946,141.6387,141.676,12594.0
2021-06-02 12:20:00,151.85,151.88,151.79,151.82,38088.0,141.6667,141.6946,141.6107,141.6387,38088.0
2021-06-02 12:30:00,151.82,151.84,151.71,151.81,39018.0,141.6387,141.6573,141.536,141.6293,39018.0
2021-06-02 12:40:00,151.8,151.83,151.78,151.82,13029.0,141.62,141.648,141.6013,141.6387,13029.0
2021-06-02 12:50:00,151.84,151.9,151.84,151.89,19078.0,141.6573,141.7133,141.6573,141.704,19078.0
2021-06-02 13:00:00,151.93,151.94,151.88,151.92,17082.0,141.7413,141.7506,141.6946,141.732,17082.0
2021-06-02 13:10:00,151.95,151.95,151.82,151.83,18526.0,141.7599,141.7599,141.6387,141.648,18526.0
2021-06-02 13:20:00,151.84,151.85,151.67,151.75,26813.0,141.6573,141.6667,141.4987,141.5734,26813.0
2021-06-02 13:30:00,151.74,151.82,151.7,151.78,26765.0,141.564,141.6387,141.5267,141.6013,26765.0
2021-06-02 13:40:00,151.78,151.79,151.67,151.68,41785.0,141.6013,141.6107,141.4987,141.5081,41785.0
2021-06-02 13:50:00,151.7,151.76,151.7,151.74,22423.0,141.5267,141.5827,141.5267,141.564,22423.0
2021-06-02 14:00:00,151.75,151.86,151.67,151.67,35878.0,141.5734,141.676,141.4987,141.4987,35878.0
2021-06-02 14:10:00,151.68,151.78,151.58,151.72,18732.0,141.5081,141.6013,141.4148,141.5454,18732.0
2021-06-02 14:20:00,151.74,151.83,151.74,151.77,7559.0,141.564,141.648,141.564,141.592,7559.0
2021-06-02 14:30:00,151.77,151.8,151.74,151.78,48085.0,141.592,141.62,141.564,141.6013,48085.0
2021-06-02 14:40:00,151.78,151.81,151.75,151.78,30800.0,141.6013,141.6293,141.5734,141.6013,30800.0
2021-06-02 14:50:00,151.79,151.79,151.72,151.75,40104.0,141.6107,141.6107,141.5454,141.5734,40104.0
2021-06-02 15:00:00,151.75,151.78,151.71,151.74,31404.0,141.5734,141.6013,141.536,141.564,31404.0
2021-06-02 15:10:00,151.74,151.78,151.72,151.72,17293.0,141.564,141.6013,141.5454,141.5454,17293.0
2021-06-02 15:20:00,151.71,151.73,151.65,151.66,22992.0,141.536,141.5547,141.4801,141.4894,22992.0
2021-06-02 15:30:00,151.67,151.7,151.61,151.67,22305.0,141.4987,141.5267,141.4427,141.4987,22305.0
2021-06-02 15:40:00,151.67,151.67,151.61,151.65,21967.0,141.4987,141.4987,141.4427,141.4801,21967.0
2021-06-02 15:50:00,151.66,151.81,151.63,151.75,166991.0,141.4894,141.6293,141.4614,141.5734,166991.0
2021-06-03 09:30:00,151.07,151.2,150.79,150.79,189100.0,140.939,141.0602,140.6777,140.6777,189100.0
2021-06-03 09:40:00,150.78,150.84,150.42,150.44,72175.0,140.6684,140.7244,140.3325,140.3512,72175.0
2021-06-03 09:50:00,150.43,150.79,150.41,150.69,53397.0,140.3419,140.6777,140.3232,140.5844,53397.0
2021-06-03 10:00:00,150.68,150.96,150.64,150.85,62776.0,140.5751,140.8363,140.5378,140.7337,62776.0
2021-06-03 10:10:00,150.86,150.95,150.82,150.93,30497.0,140.743,140.827,140.7057,140.8083,30497.0
2021-06-03 10:20:00,150.93,150.98,150.86,150.94,31309.0,140.8083,140.855,140.743,140.8177,31309.0
2021-06-03 10:30:00,150.9,151.1,150.89,150.97,24012.0,140.7804,140.9669,140.771,140.8457,24012.0
2021-06-03 10:40:00,150.97,151.32,150.93,151.3,56255.0,140.8457,141.1722,140.8083,141.1535,56255.0
2021-06-03 10:50:00,151.31,151.56,151.31,151.56,27505.0,141.1629,141.3961,141.1629,141.3961,27505.0
2021-06-03 11:00:00,151.56,151.7,151.42,151.7,145326.0,141.3961,141.5267,141.2655,141.5267,145326.0
2021-06-03 11:10:00,151.7,151.7,151.53,151.56,73809.0,141.5267,141.5267,141.3681,141.3961,73809.0
2021-06-03 11:20:00,151.56,151.74,151.55,151.68,81793.0,141.3961,141.564,141.3868,141.5081,81793.0
2021-06-03 11:30:00,151.67,151.7,151.57,151.59,62958.0,141.4987,141.5267,141.4054,141.4241,62958.0
2021-06-03 11:40:00,151.62,151.74,151.6,151.65,27079.0,141.4521,141.564,141.4334,141.4801,27079.0
2021-06-03 11:50:00,151.64,151.69,151.6,151.69,33840.0,141.4707,141.5174,141.4334,141.5174,33840.0
2021-06-03 12:00:00,151.7,151.73,151.65,151.69,23758.0,141.5267,141.5547,141.4801,141.5174,23758.0
2021-06-03 12:10:00,151.67,151.71,151.63,151.64,28962.0,141.4987,141.536,141.4614,141.4707,28962.0
2021-06-03 12:20:00,151.64,151.64,151.52,151.63,45023.0,141.4707,141.4707,141.3588,141.4614,45023.0
2021-06-03 12:30:00,151.63,151.69,151.57,151.68,16231.0,141.4614,141.5174,141.4054,141.5081,16231.0
2021-06-03 12:40:00,151.68,151.72,151.64,151.64,27038.0,141.5081,141.5454,141.4707,141.4707,27038.0
2021-06-03 12:50:00,151.65,151.65,151.52,151.64,33802.0,141.4801,141.4801,141.3588,141.4707,33802.0
2021-06-03 13:00:00,151.63,151.65,151.41,151.58,63104.0,141.4614,141.4801,141.2562,141.4148,63104.0
2021-06-03 13:10:00,151.61,151.66,151.53,151.61,28761.0,141.4427,141.4894,141.3681,141.4427,28761.0
2021-06-03 13:20:00,151.61,151.76,151.6,151.75,27386.0,141.4427,141.5827,141.4334,141.5734,27386.0
2021-06-03 13:30:00,151.74,151.76,151.7,151.76,23826.0,141.564,141.5827,141.5267,141.5827,23826.0
2021-06-03 13:40:00,151.76,151.78,151.66,151.72,33007.0,141.5827,141.6013,141.4894,141.5454,33007.0
2021-06-03 13:50:00,151.72,151.79,151.71,151.72,26697.0,141.5454,141.6107,141.536,141.5454,26697.0
2021-06-03 14:00:00,151.75,151.76,151.67,151.71,33599.0,141.5734,141.5827,141.4987,141.536,33599.0
2021-06-03 14:10:00,151.72,151.72,151.57,151.62,33886.0,141.5454,141.5454,141.4054,141.4521,33886.0
2021-06-03 14:20:00,151.62,151.64,151.54,151.59,51599.0,141.4521,141.4707,141.3774,141.4241,51599.0
2021-06-03 14:30:00,151.6,151.66,151.53,151.55,40006.0,141.4334,141.4894,141.3681,141.3868,40006.0
2021-06-03 14:40:00,151.56,151.57,151.5,151.56,29398.0,141.3961,141.4054,141.3401,141.3961,29398.0
2021-06-03 14:50:00,151.56,151.56,151.47,151.48,24436.0,141.3961,141.3961,141.3121,141.3215,24436.0
2021-06-03 15:00:00,151.48,151.53,151.46,151.5,24183.0,141.3215,141.3681,141.3028,141.3401,24183.0
2021-06-03 15:10:00,151.49,151.6,151.48,151.52,29050.0,141.3308,141.4334,141.3215,141.3588,29050.0
2021-06-03 15:20:00,151.5,151.61,151.47,151.61,51794.0,141.3401,141.4427,141.3121,141.4427,51794.0
2021-06-03 15:30:00,151.61,151.73,151.57,151.72,38545.0,141.4427,141.5547,141.4054,141.5454,38545.0
2021-06-03 15:40:00,151.72,151.73,151.55,151.59,41415.0,141.5454,141.5547,141.3868,141.4241,41415.0
2021-06-03 15:50:00,151.58,151.67,151.47,151.5,593323.0,141.4148,141.4987,141.3121,141.3401,593323.0
2021-06-04 09:30:00,152.13,152.25,152.07,152.18,120844.0,141.9279,142.0398,141.8719,141.9745,120844.0
2021-06-04 09:40:00,152.2,152.31,151.96,151.98,74923.0,141.9932,142.0958,141.7693,141.7879,74923.0
2021-06-04 09:50:00,151.98,152.0,151.82,151.94,61345.0,141.7879,141.8066,141.6387,141.7506,61345.0
2021-06-04 10:00:00,151.97,151.98,151.82,151.84,41574.0,141.7786,141.7879,141.6387,141.6573,41574.0
2021-06-04 10:10:00,151.81,151.87,151.74,151.75,47623.0,141.6293,141.6853,141.564,141.5734,47623.0
2021-06-04 10:20:00,151.74,151.77,151.63,151.72,43936.0,141.564,141.592,141.4614,141.5454,43936.0
2021-06-04 10:30:00,151.73,151.84,151.73,151.8,26993.0,141.5547,141.6573,141.5547,141.62,26993.0
2021-06-04 10:40:00,151.81,151.91,151.7,151.86,43413.0,141.6293,141.7226,141.5267,141.676,43413.0
2021-06-04 10:50:00,151.87,151.93,151.87,151.92,19809.0,141.6853,141.7413,141.6853,141.732,19809.0
2021-06-04 11:00:00,151.93,151.96,151.89,151.89,29833.0,141.7413,141.7693,141.704,141.704,29833.0
2021-06-04 11:10:00,151.9,151.93,151.83,151.83,24789.0,141.7133,141.7413,141.648,141.648,24789.0
2021-06-04 11:20:00,151.84,151.86,151.73,151.78,23440.0,141.6573,141.676,141.5547,141.6013,23440.0
2021-06-04 11:30:00,151.79,151.83,151.72,151.74,15268.0,141.6107,141.648,141.5454,141.564,15268.0
2021-06-04 11:40:00,151.74,151.75,151.66,151.7,16607.0,141.564,141.5734,141.4894,141.5267,16607.0
2021-06-04 11:50:00,151.69,151.69,151.62,151.65,38411.0,141.5174,141.5174,141.4521,141.4801,38411.0
2021-06-04 12:00:00,151.67,151.7,151.63,151.64,30380.0,141.4987,141.5267,141.4614,141.4707,30380.0
2021-06-04 12:10:00,151.65,151.71,151.65,151.7,30707.0,141.4801,141.536,141.4801,141.5267,30707.0
2021-06-04 12:20:00,151.68,151.71,151.66,151.69,26356.0,141.5081,141.536,141.4894,141.5174,26356.0
2021-06-04 12:30:00,151.7,151.79,151.69,151.77,15413.0,141.5267,141.6107,141.5174,141.592,15413.0
2021-06-04 12:40:00,151.78,151.79,151.76,151.78,16114.0,141.6013,141.6107,141.5827,141.6013,16114.0
2021-06-04 12:50:00,151.78,151.89,151.78,151.88,58914.0,141.6013,141.704,141.6013,141.6946,58914.0
2021-06-04 13:00:00,151.89,151.93,151.89,151.92,20352.0,141.704,141.7413,141.704,141.732,20352.0
2021-06-04 13:10:00,151.93,151.95,151.9,151.92,81909.0,141.7413,141.7599,141.7133,141.732,81909.0
2021-06-04 13:20:00,151.92,151.92,151.86,151.88,45414.0,141.732,141.732,141.676,141.6946,45414.0
2021-06-04 13:30:00,151.88,151.96,151.87,151.96,20495.0,141.6946,141.7693,141.6853,141.7693,20495.0
2021-06-04 13:40:00,151.96,152.01,151.96,151.99,20548.0,141.7693,141.8159,141.7693,141.7973,20548.0
2021-06-04 13:50:00,151.99,152.01,151.98,152.01,20622.0,141.7973,141.8159,141.7879,141.8159,20622.0
2021-06-04 14:00:00,152.01,152.06,152.0,152.04,26973.0,141.8159,141.8626,141.8066,141.8439,26973.0
2021-06-04 14:10:00,152.04,152.07,152.02,152.03,15473.0,141.8439,141.8719,141.8252,141.8346,15473.0
2021-06-04 14:20:00,152.03,152.13,152.03,152.12,19212.0,141.8346,141.9279,141.8346,141.9185,19212.0
2021-06-04 14:30:00,152.13,152.22,152.12,152.22,23158.0,141.9279,142.0118,141.9185,142.0118,23158.0
2021-06-04 14:40:00,152.21,152.22,152.17,152.18,28720.0,142.0025,142.0118,141.9652,141.9745,28720.0
2021-06-04 14:50:00,152.17,152.18,152.14,152.16,103610.0,141.9652,141.9745,141.9372,141.9559,103610.0
2021-06-04 15:00:00,152.15,152.18,152.12,152.14,33589.0,141.9465,141.9745,141.9185,141.9372,33589.0
2021-06-04 15:10:00,152.14,152.2,152.13,152.2,26768.0,141.9372,141.9932,141.9279,141.9932,26768.0
2021-06-04 15:20:00,152.2,152.24,152.19,152.24,30621.0,141.9932,142.0305,141.9838,142.0305,30621.0
2021-06-04 15:30:00,152.24,152.27,152.22,152.24,56740.0,142.0305,142.0585,142.0118,142.0305,56740.0
2021-06-04 15:40:00,152.24,152.37,152.22,152.36,164890.0,142.0305,142.1518,142.0118,142.1424,164890.0
2021-06-04 15:50:00,152.34,152.43,152.26,152.31,254868.0,142.1238,142.2078,142.0492,142.0958,254868.0
2021-06-07 09:30:00,152.53,152.53,152.32,152.37,88219.0,142.301,142.301,142.1051,142.1518,88219.0
2021-06-07 09:40:00,152.4,152.51,152.34,152.41,80630.0,142.1798,142.2824,142.1238,142.1891,80630.0
2021-06-07 09:50:00,152.4,152.42,152.2,152.28,54335.0,142.1798,142.1984,141.9932,142.0678,54335.0
2021-06-07 10:00:00,152.29,152.29,152.11,152.17,32172.0,142.0771,142.0771,141.9092,141.9652,32172.0
2021-06-07 10:10:00,152.17,152.2,152.08,152.08,26683.0,141.9652,141.9932,141.8812,141.8812,26683.0
2021-06-07 10:20:00,152.1,152.16,152.04,152.04,23656.0,141.8999,141.9559,141.8439,141.8439,23656.0
2021-06-07 10:30:00,152.04,152.04,151.95,152.01,33236.0,141.8439,141.8439,141.7599,141.8159,33236.0
2021-06-07 10:40:00,152.01,152.05,151.95,151.97,25099.0,141.8159,141.8532,141.7599,141.7786,25099.0
2021-06-07 10:50:00,151.97,152.02,151.93,151.97,65751.0,141.7786,141.8252,141.7413,141.7786,65751.0
2021-06-07 11:00:00,151.98,152.03,151.92,151.93,46173.0,141.7879,141.8346,141.732,141.7413,46173.0
2021-06-07 11:10:00,151.95,152.02,151.95,151.99,57139.0,141.7599,141.8252,141.7599,141.7973,57139.0
2021-06-07 11:20:00,151.99,152.0,151.86,151.88,29331.0,141.7973,141.8066,141.676,141.6946,29331.0
2021-06-07 11:30:00,151.88,151.89,151.82,151.83,14519.0,141.6946,141.704,141.6387,141.648,14519.0
2021-06-07 11:40:00,151.83,151.88,151.81,151.85,25809.0,141.648,141.6946,141.6293,141.6667,25809.0
2021-06-07 11:50:00,151.85,151.92,151.8,151.92,29126.0,141.6667,141.732,141.62,141.732,29126.0
2021-06-07 12:00:00,151.92,151.94,151.88,151.9,31590.0,141.732,141.7506,141.6946,141.7133,31590.0
2021-06-07 12:10:00,151.91,151.97,151.9,151.94,20127.0,141.7226,141.7786,141.7133,141.7506,20127.0
2021-06-07 12:20:00,151.93,151.94,151.86,151.87,11495.0,141.7413,141.7506,141.676,141.6853,11495.0
2021-06-07 12:30:00,151.87,151.9,151.84,151.9,59017.0,141.6853,141.7133,141.6573,141.7133,59017.0
2021-06-07 12:40:00,151.91,151.94,151.9,151.92,9105.0,141.7226,141.7506,141.7133,141.732,9105.0
2021-06-07 12:50:00,151.91,151.98,151.91,151.95,31119.0,141.7226,141.7879,141.7226,141.7599,31119.0
2021-06-07 13:00:00,151.95,151.98,151.91,151.93,15302.0,141.7599,141.7879,141.7226,141.7413,15302.0
2021-06-07 13:10:00,151.94,151.98,151.9,151.97,14206.0,141.7506,141.7879,141.7133,141.7786,14206.0
2021-06-07 13:20:00,151.96,151.99,151.9,151.91,29841.0,141.7693,141.7973,141.7133,141.7226,29841.0
2021-06-07 13:30:00,151.91,151.95,151.86,151.87,115269.0,141.7226,141.7599,141.676,141.6853,115269.0
2021-06-07 13:40:00,151.87,151.88,151.8,151.83,179263.0,141.6853,141.6946,141.62,141.648,179263.0
2021-06-07 13:50:00,151.83,151.86,151.78,151.79,24545.0,141.648,141.676,141.6013,141.6107,24545.0
2021-06-07 14:00:00,151.79,151.84,151.76,151.83,16158.0,141.6107,141.6573,141.5827,141.648,16158.0
2021-06-07 14:10:00,151.83,151.83,151.77,151.77,16663.0,141.648,141.648,141.592,141.592,16663.0
2021-06-07 14:20:00,151.78,151.82,151.75,151.82,21056.0,141.6013,141.6387,141.5734,141.6387,21056.0
2021-06-07 14:30:00,151.81,151.86,151.79,151.86,20217.0,141.6293,141.676,141.6107,141.676,20217.0
2021-06-07 14:40:00,151.86,151.88,151.83,151.85,14074.0,141.676,141.6946,141.648,141.6667,14074.0
2021-06-07 14:50:00,151.86,151.92,151.82,151.83,64837.0,141.676,141.732,141.6387,141.648,64837.0
2021-06-07 15:00:00,151.89,151.93,151.87,151.92,7011.0,141.704,141.7413,141.6853,141.732,7011.0
2021-06-07 15:10:00,151.92,151.97,151.9,151.97,33728.0,141.732,141.7786,141.7133,141.7786,33728.0
2021-06-07 15:20:00,151.96,151.97,151.92,151.97,90675.0,141.7693,141.7786,141.732,141.7786,90675.0
2021-06-07 15:30:00,151.97,151.97,151.82,151.83,22425.0,141.7786,141.7786,141.6387,141.648,22425.0
2021-06-07 15:40:00,151.83,151.92,151.82,151.88,68148.0,141.648,141.732,141.6387,141.6946,68148.0
2021-06-07 15:50:00,151.93,152.01,151.91,151.97,116659.0,141.7413,141.8159,141.7226,141.7786,116659.0
2021-06-08 09:30:00,152.02,152.15,151.68,151.68,175944.0,141.8252,141.9465,141.5081,141.5081,175944.0
2021-06-08 09:40:00,151.69,151.79,151.63,151.63,61131.0,141.5174,141.6107,141.4614,141.4614,61131.0
2021-06-08 09:50:00,151.64,151.65,151.46,151.5,64645.0,141.4707,141.4801,141.3028,141.3401,64645.0
2021-06-08 10:00:00,151.52,151.65,151.52,151.59,27818.0,141.3588,141.4801,141.3588,141.4241,27818.0
2021-06-08 10:10:00,151.6,151.68,151.6,151.61,14472.0,141.4334,141.5081,141.4334,141.4427,14472.0
2021-06-08 10:20:00,151.64,151.73,151.61,151.71,15027.0,141.4707,141.5547,141.4427,141.536,15027.0
2021-06-08 10:30:00,151.74,151.77,151.66,151.75,12240.0,141.564,141.592,141.4894,141.5734,12240.0
2021-06-08 10:40:00,151.74,151.86,151.74,151.82,42234.0,141.564,141.676,141.564,141.6387,42234.0
2021-06-08 10:50:00,151.81,151.88,151.79,151.84,16494.0,141.6293,141.6946,141.6107,141.6573,16494.0
2021-06-08 11:00:00,151.85,151.93,151.85,151.93,21755.0,141.6667,141.7413,141.6667,141.7413,21755.0
2021-06-08 11:10:00,151.92,151.92,151.51,151.51,18226.0,141.732,141.732,141.3495,141.3495,18226.0
2021-06-08 11:20:00,151.48,151.53,151.28,151.5,44597.0,141.3215,141.3681,141.1349,141.3401,44597.0
2021-06-08 11:30:00,151.48,151.68,151.47,151.68,67914.0,141.3215,141.5081,141.3121,141.5081,67914.0
2021-06-08 11:40:00,151.65,151.97,151.61,151.95,139622.0,141.4801,141.7786,141.4427,141.7599,139622.0
2021-06-08 11:50:00,151.93,152.04,151.89,152.04,14537.0,141.7413,141.8439,141.704,141.8439,14537.0
2021-06-08 12:00:00,152.06,152.15,152.03,152.15,13826.0,141.8626,141.9465,141.8346,141.9465,13826.0
2021-06-08 12:10:00,152.13,152.19,152.13,152.18,12258.0,141.9279,141.9838,141.9279,141.9745,12258.0
2021-06-08 12:20:00,152.16,152.21,152.11,152.21,9689.0,141.9559,142.0025,141.9092,142.0025,9689.0
2021-06-08 12:30:00,152.18,152.24,152.17,152.17,57426.0,141.9745,142.0305,141.9652,141.9652,57426.0
2021-06-08 12:40:00,152.17,152.19,152.11,152.18,29848.0,141.9652,141.9838,141.9092,141.9745,29848.0
2021-06-08 12:50:00,152.17,152.21,152.12,152.15,7869.0,141.9652,142.0025,141.9185,141.9465,7869.0
2021-06-08 13:00:00,152.17,152.21,152.16,152.2,20985.0,141.9652,142.0025,141.9559,141.9932,20985.0
2021-06-08 13:10:00,152.23,152.24,152.19,152.22,23655.0,142.0212,142.0305,141.9838,142.0118,23655.0
2021-06-08 13:20:00,152.22,152.25,152.14,152.14,23929.0,142.0118,142.0398,141.9372,141.9372,23929.0
2021-06-08 13:30:00,152.13,152.24,152.12,152.23,15538.0,141.9279,142.0305,141.9185,142.0212,15538.0
2021-06-08 13:40:00,152.22,152.28,152.21,152.22,14155.0,142.0118,142.0678,142.0025,142.0118,14155.0
2021-06-08 13:50:00,152.2,152.21,152.12,152.14,16931.0,141.9932,142.0025,141.9185,141.9372,16931.0
2021-06-08 14:00:00,152.15,152.22,152.13,152.22,27478.0,141.9465,142.0118,141.9279,142.0118,27478.0
2021-06-08 14:10:00,152.22,152.23,152.17,152.19,14675.0,142.0118,142.0212,141.9652,141.9838,14675.0
2021-06-08 14:20:00,152.2,152.29,152.18,152.28,21552.0,141.9932,142.0771,141.9745,142.0678,21552.0
2021-06-08 14:30:00,152.28,152.29,152.2,152.21,9925.0,142.0678,142.0771,141.9932,142.0025,9925.0
2021-06-08 14:40:00,152.2,152.22,152.15,152.2,10329.0,141.9932,142.0118,141.9465,141.9932,10329.0
2021-06-08 14:50:00,152.2,152.29,152.19,152.27,31320.0,141.9932,142.0771,141.9838,142.0585,31320.0
2021-06-08 15:00:00,152.26,152.33,152.25,152.3,15049.0,142.0492,142.1145,142.0398,142.0865,15049.0
2021-06-08 15:10:00,152.31,152.34,152.3,152.33,21444.0,142.0958,142.1238,142.0865,142.1145,21444.0
2021-06-08 15:20:00,152.34,152.37,152.29,152.34,25634.0,142.1238,142.1518,142.0771,142.1238,25634.0
2021-06-08 15:30:00,152.32,152.35,152.28,152.33,23684.0,142.1051,142.1331,142.0678,142.1145,23684.0
2021-06-08 15:40:00,152.34,152.34,152.21,152.23,68112.0,142.1238,142.1238,142.0025,142.0212,68112.0
2021-06-08 15:50:00,152.25,152.38,152.17,152.18,162767.0,142.0398,142.1611,141.9652,141.9745,162767.0
2021-06-09 09:30:00,152.38,152.38,151.95,151.95,36978.0,142.1611,142.1611,141.7599,141.7599,36978.0
2021-06-09 09:40:00,151.92,151.99,151.79,151.84,81946.0,141.732,141.7973,141.6107,141.6573,81946.0
2021-06-09 09:50:00,151.87,151.98,151.81,151.94,37787.0,141.6853,141.7879,141.6293,141.7506,37787.0
2021-06-09 10:00:00,151.96,152.03,151.96,152.01,50314.0,141.7693,141.8346,141.7693,141.8159,50314.0
2021-06-09 10:10:00,152.03,152.03,151.96,152.0,19487.0,141.8346,141.8346,141.7693,141.8066,19487.0
2021-06-09 10:20:00,152.0,152.05,151.96,152.03,94542.0,141.8066,141.8532,141.7693,141.8346,94542.0
2021-06-09 10:30:00,152.03,152.1,152.0,152.05,59710.0,141.8346,141.8999,141.8066,141.8532,59710.0
2021-06-09 10:40:00,152.08,152.1,151.99,152.06,22503.0,141.8812,141.8999,141.7973,141.8626,22503.0
2021-06-09 10:50:00,152.06,152.08,152.0,152.06,36432.0,141.8626,141.8812,141.8066,141.8626,36432.0
2021-06-09 11:00:00,152.03,152.11,152.03,152.1,8938.0,141.8346,141.9092,141.8346,141.8999,8938.0
2021-06-09 11:10:00,152.09,152.18,152.08,152.16,98795.0,141.8906,141.9745,141.8812,141.9559,98795.0
2021-06-09 11:20:00,152.15,152.17,152.04,152.08,18078.0,141.9465,141.9652,141.8439,141.8812,18078.0
2021-06-09 11:30:00,152.09,152.1,152.02,152.04,156507.0,141.8906,141.8999,141.8252,141.8439,156507.0
2021-06-09 11:40:00,152.05,152.07,152.01,152.06,15841.0,141.8532,141.8719,141.8159,141.8626,15841.0
2021-06-09 11:50:00,152.05,152.06,151.89,151.96,15825.0,141.8532,141.8626,141.704,141.7693,15825.0
2021-06-09 12:00:00,151.94,151.97,151.92,151.94,13143.0,141.7506,141.7786,141.732,141.7506,13143.0
2021-06-09 12:10:00,151.95,151.96,151.87,151.89,10537.0,141.7599,141.7693,141.6853,141.704,10537.0
2021-06-09 12:20:00,151.9,151.96,151.9,151.94,14735.0,141.7133,141.7693,141.7133,141.7506,14735.0
2021-06-09 12:30:00,151.94,151.98,151.92,151.97,11783.0,141.7506,141.7879,141.732,141.7786,11783.0
2021-06-09 12:40:00,151.96,152.0,151.93,151.93,7395.0,141.7693,141.8066,141.7413,141.7413,7395.0
2021-06-09 12:50:00,151.96,151.98,151.93,151.94,12621.0,141.7693,141.7879,141.7413,141.7506,12621.0
2021-06-09 13:00:00,151.96,151.98,151.94,151.97,10136.0,141.7693,141.7879,141.7506,141.7786,10136.0
2021-06-09 13:10:00,151.96,152.02,151.93,152.01,19092.0,141.7693,141.8252,141.7413,141.8159,19092.0
2021-06-09 13:20:00,152.01,152.03,151.97,151.98,15356.0,141.8159,141.8346,141.7786,141.7879,15356.0
2021-06-09 13:30:00,151.97,151.97,151.86,151.89,13712.0,141.7786,141.7786,141.676,141.704,13712.0
2021-06-09 13:40:00,151.89,151.92,151.84,151.92,11602.0,141.704,141.732,141.6573,141.732,11602.0
2021-06-09 13:50:00,151.92,151.94,151.87,151.89,18022.0,141.732,141.7506,141.6853,141.704,18022.0
2021-06-09 14:00:00,151.89,151.94,151.86,151.87,10441.0,141.704,141.7506,141.676,141.6853,10441.0
2021-06-09 14:10:00,151.86,151.92,151.86,151.89,29564.0,141.676,141.732,141.676,141.704,29564.0
2021-06-09 14:20:00,151.88,151.96,151.86,151.96,15211.0,141.6946,141.7693,141.676,141.7693,15211.0
2021-06-09 14:30:00,151.95,151.98,151.92,151.93,13083.0,141.7599,141.7879,141.732,141.7413,13083.0
2021-06-09 14:40:00,151.92,151.94,151.9,151.9,34538.0,141.732,141.7506,141.7133,141.7133,34538.0
2021-06-09 14:50:00,151.91,151.95,151.89,151.91,23188.0,141.7226,141.7599,141.704,141.7226,23188.0
2021-06-09 15:00:00,151.9,151.91,151.86,151.86,33941.0,141.7133,141.7226,141.676,141.676,33941.0
2021-06-09 15:10:00,151.87,151.91,151.83,151.84,21073.0,141.6853,141.7226,141.648,141.6573,21073.0
2021-06-09 15:20:00,151.83,151.86,151.67,151.67,24257.0,141.648,141.676,141.4987,141.4987,24257.0
2021-06-09 15:30:00,151.65,151.74,151.61,151.69,52339.0,141.4801,141.564,141.4427,141.5174,52339.0
2021-06-09 15:40:00,151.69,151.7,151.58,151.62,123885.0,141.5174,141.5267,141.4148,141.4521,123885.0
2021-06-09 15:50:00,151.6,151.69,151.5,151.5,133543.0,141.4334,141.5174,141.3401,141.3401,133543.0
2021-06-10 09:30:00,152.17,152.47,152.13,152.36,75120.0,141.9652,142.2451,141.9279,142.1424,75120.0
2021-06-10 09:40:00,152.39,152.45,152.11,152.13,61006.0,142.1704,142.2264,141.9092,141.9279,61006.0
2021-06-10 09:50:00,152.15,152.21,152.09,152.15,69562.0,141.9465,142.0025,141.8906,141.9465,69562.0
2021-06-10 10:00:00,152.14,152.27,152.07,152.08,44618.0,141.9372,142.0585,141.8719,141.8812,44618.0
2021-06-10 10:10:00,152.08,152.08,151.95,151.98,24992.0,141.8812,141.8812,141.7599,141.7879,24992.0
2021-06-10 10:20:00,152.01,152.01,151.87,151.89,69881.0,141.8159,141.8159,141.6853,141.704,69881.0
2021-06-10 10:30:00,151.9,151.94,151.68,151.69,63462.0,141.7133,141.7506,141.5081,141.5174,63462.0
2021-06-10 10:40:00,151.65,151.68,151.45,151.45,45024.0,141.4801,141.5081,141.2935,141.2935,45024.0
2021-06-10 10:50:00,151.45,151.53,151.22,151.51,34081.0,141.2935,141.3681,141.0789,141.3495,34081.0
2021-06-10 11:00:00,151.5,151.64,151.43,151.62,57154.0,141.3401,141.4707,141.2748,141.4521,57154.0
2021-06-10 11:10:00,151.63,151.69,151.58,151.68,34511.0,141.4614,141.5174,141.4148,141.5081,34511.0
2021-06-10 11:20:00,151.65,151.72,151.64,151.72,27502.0,141.4801,141.5454,141.4707,141.5454,27502.0
2021-06-10 11:30:00,151.72,151.75,151.67,151.73,22569.0,141.5454,141.5734,141.4987,141.5547,22569.0
2021-06-10 11:40:00,151.74,151.78,151.61,151.77,40509.0,141.564,141.6013,141.4427,141.592,40509.0
2021-06-10 11:50:00,151.81,151.82,151.74,151.8,26423.0,141.6293,141.6387,141.564,141.62,26423.0
2021-06-10 12:00:00,151.81,151.84,151.62,151.65,26089.0,141.6293,141.6573,141.4521,141.4801,26089.0
2021-06-10 12:10:00,151.67,151.73,151.55,151.72,26850.0,141.4987,141.5547,141.3868,141.5454,26850.0
2021-06-10 12:20:00,151.71,151.73,151.68,151.69,9059.0,141.536,141.5547,141.5081,141.5174,9059.0
2021-06-10 12:30:00,151.7,151.92,151.7,151.92,11092.0,141.5267,141.732,141.5267,141.732,11092.0
2021-06-10 12:40:00,151.92,151.93,151.88,151.92,20230.0,141.732,141.7413,141.6946,141.732,20230.0
2021-06-10 12:50:00,151.93,151.97,151.91,151.97,17233.0,141.7413,141.7786,141.7226,141.7786,17233.0
2021-06-10 13:00:00,151.98,152.04,151.91,152.03,18730.0,141.7879,141.8439,141.7226,141.8346,18730.0
2021-06-10 13:10:00,152.04,152.06,151.99,152.03,18369.0,141.8439,141.8626,141.7973,141.8346,18369.0
2021-06-10 13:20:00,152.04,152.06,151.93,151.96,24469.0,141.8439,141.8626,141.7413,141.7693,24469.0
2021-06-10 13:30:00,151.95,151.98,151.91,151.97,18265.0,141.7599,141.7879,141.7226,141.7786,18265.0
2021-06-10 13:40:00,151.98,152.03,151.95,151.99,18762.0,141.7879,141.8346,141.7599,141.7973,18762.0
2021-06-10 13:50:00,152.0,152.04,151.97,152.03,15343.0,141.8066,141.8439,141.7786,141.8346,15343.0
2021-06-10 14:00:00,152.03,152.07,152.02,152.05,12062.0,141.8346,141.8719,141.8252,141.8532,12062.0
2021-06-10 14:10:00,152.04,152.04,151.99,152.02,10623.0,141.8439,141.8439,141.7973,141.8252,10623.0
2021-06-10 14:20:00,152.03,152.03,151.9,151.91,19219.0,141.8346,141.8346,141.7133,141.7226,19219.0
2021-06-10 14:30:00,151.92,151.96,151.91,151.91,88337.0,141.732,141.7693,141.7226,141.7226,88337.0
2021-06-10 14:40:00,151.92,151.95,151.85,151.91,17543.0,141.732,141.7599,141.6667,141.7226,17543.0
2021-06-10 14:50:00,151.91,151.98,151.9,151.95,14181.0,141.7226,141.7879,141.7133,141.7599,14181.0
2021-06-10 15:00:00,151.93,151.94,151.81,151.87,23472.0,141.7413,141.7506,141.6293,141.6853,23472.0
2021-06-10 15:10:00,151.88,151.9,151.86,151.87,19443.0,141.6946,141.7133,141.676,141.6853,19443.0
2021-06-10 15:20:00,151.86,151.9,151.78,151.8,36605.0,141.676,141.7133,141.6013,141.62,36605.0
2021-06-10 15:30:00,151.79,151.87,151.75,151.83,38799.0,141.6107,141.6853,141.5734,141.648,38799.0
2021-06-10 15:40:00,151.81,151.83,151.69,151.71,50643.0,141.6293,141.648,141.5174,141.536,50643.0
2021-06-10 15:50:00,151.71,151.85,151.67,151.74,212089.0,141.536,141.6667,141.4987,141.564,212089.0
2021-06-11 09:30:00,152.02,152.29,151.91,152.2,74603.0,141.8252,142.0771,141.7226,141.9932,74603.0
2021-06-11 09:40:00,152.2,152.25,151.96,151.96,38673.0,141.9932,142.0398,141.7693,141.7693,38673.0
2021-06-11 09:50:00,151.95,152.09,151.94,152.06,71255.0,141.7599,141.8906,141.7506,141.8626,71255.0
2021-06-11 10:00:00,152.06,152.13,151.96,152.0,29232.0,141.8626,141.9279,141.7693,141.8066,29232.0
2021-06-11 10:10:00,151.98,151.98,151.82,151.85,41788.0,141.7879,141.7879,141.6387,141.6667,41788.0
2021-06-11 10:20:00,151.86,151.87,151.74,151.82,33585.0,141.676,141.6853,141.564,141.6387,33585.0
2021-06-11 10:30:00,151.82,151.87,151.74,151.76,41239.0,141.6387,141.6853,141.564,141.5827,41239.0
2021-06-11 10:40:00,151.77,151.87,151.76,151.78,44271.0,141.592,141.6853,141.5827,141.6013,44271.0
2021-06-11 10:50:00,151.79,151.86,151.77,151.81,15923.0,141.6107,141.676,141.592,141.6293,15923.0
2021-06-11 11:00:00,151.81,151.86,151.74,151.86,22741.0,141.6293,141.676,141.564,141.676,22741.0
2021-06-11 11:10:00,151.84,151.84,151.69,151.69,24924.0,141.6573,141.6573,141.5174,141.5174,24924.0
2021-06-11 11:20:00,151.71,151.76,151.68,151.74,32796.0,141.536,141.5827,141.5081,141.564,32796.0
2021-06-11 11:30:00,151.75,151.8,151.73,151.79,13950.0,141.5734,141.62,141.5547,141.6107,13950.0
2021-06-11 11:40:00,151.78,151.8,151.72,151.78,12831.0,141.6013,141.62,141.5454,141.6013,12831.0
2021-06-11 11:50:00,151.78,151.79,151.74,151.77,5353.0,141.6013,141.6107,141.564,141.592,5353.0
2021-06-11 12:00:00,151.79,151.81,151.71,151.71,5586.0,141.6107,141.6293,141.536,141.536,5586.0
2021-06-11 12:10:00,151.72,151.73,151.66,151.68,19861.0,141.5454,141.5547,141.4894,141.5081,19861.0
2021-06-11 12:20:00,151.66,151.69,151.6,151.64,49967.0,141.4894,141.5174,141.4334,141.4707,49967.0
2021-06-11 12:30:00,151.63,151.67,151.61,151.61,15453.0,141.4614,141.4987,141.4427,141.4427,15453.0
2021-06-11 12:40:00,151.62,151.7,151.6,151.7,8627.0,141.4521,141.5267,141.4334,141.5267,8627.0
2021-06-11 12:50:00,151.7,151.78,151.68,151.77,10339.0,141.5267,141.6013,141.5081,141.592,10339.0
2021-06-11 13:00:00,151.78,151.81,151.74,151.81,7871.0,141.6013,141.6293,141.564,141.6293,7871.0
2021-06-11 13:10:00,151.81,151.83,151.8,151.82,23743.0,141.6293,141.648,141.62,141.6387,23743.0
2021-06-11 13:20:00,151.82,151.85,151.8,151.81,38809.0,141.6387,141.6667,141.62,141.6293,38809.0
2021-06-11 13:30:00,151.8,151.82,151.78,151.8,16981.0,141.62,141.6387,141.6013,141.62,16981.0
2021-06-11 13:40:00,151.8,151.87,151.79,151.86,22463.0,141.62,141.6853,141.6107,141.676,22463.0
2021-06-11 13:50:00,151.86,151.87,151.84,151.87,8736.0,141.676,141.6853,141.6573,141.6853,8736.0
2021-06-11 14:00:00,151.87,151.93,151.87,151.93,20896.0,141.6853,141.7413,141.6853,141.7413,20896.0
2021-06-11 14:10:00,151.93,151.94,151.87,151.88,9620.0,141.7413,141.7506,141.6853,141.6946,9620.0
2021-06-11 14:20:00,151.88,151.95,151.88,151.94,9132.0,141.6946,141.7599,141.6946,141.7506,9132.0
2021-06-11 14:30:00,151.94,151.98,151.93,151.95,9344.0,141.7506,141.7879,141.7413,141.7599,9344.0
2021-06-11 14:40:00,151.94,151.94,151.9,151.94,13066.0,141.7506,141.7506,141.7133,141.7506,13066.0
2021-06-11 14:50:00,151.93,151.94,151.88,151.93,23465.0,141.7413,141.7506,141.6946,141.7413,23465.0
2021-06-11 15:00:00,151.95,151.97,151.91,151.94,29838.0,141.7599,141.7786,141.7226,141.7506,29838.0
2021-06-11 15:10:00,151.95,151.97,151.91,151.95,34676.0,141.7599,141.7786,141.7226,141.7599,34676.0
2021-06-11 15:20:00,151.95,151.95,151.89,151.91,21366.0,141.7599,141.7599,141.704,141.7226,21366.0
2021-06-11 15:30:00,151.9,151.96,151.89,151.94,43011.0,141.7133,141.7693,141.704,141.7506,43011.0
2021-06-11 15:40:00,151.94,151.98,151.87,151.96,44400.0,141.7506,141.7879,141.6853,141.7693,44400.0
2021-06-11 15:50:00,151.97,152.24,151.97,152.18,139950.0,141.7786,142.0305,141.7786,141.9745,139950.0
2021-06-14 09:30:00,152.15,152.26,151.89,151.89,46687.0,141.9465,142.0492,141.704,141.704,46687.0
2021-06-14 09:40:00,151.89,151.94,151.8,151.83,22662.0,141.704,141.7506,141.62,141.648,22662.0
2021-06-14 09:50:00,151.76,151.77,151.59,151.66,123021.0,141.5827,141.592,141.4241,141.4894,123021.0
2021-06-14 10:00:00,151.68,151.69,151.55,151.6,41689.0,141.5081,141.5174,141.3868,141.4334,41689.0
2021-06-14 10:10:00,151.59,151.6,151.54,151.6,17186.0,141.4241,141.4334,141.3774,141.4334,17186.0
2021-06-14 10:20:00,151.59,151.63,151.51,151.54,47997.0,141.4241,141.4614,141.3495,141.3774,47997.0
2021-06-14 10:30:00,151.51,151.62,151.4,151.62,18150.0,141.3495,141.4521,141.2468,141.4521,18150.0
2021-06-14 10:40:00,151.61,151.62,151.44,151.48,13586.0,141.4427,141.4521,141.2841,141.3215,13586.0
2021-06-14 10:50:00,151.49,151.57,151.48,151.55,16174.0,141.3308,141.4054,141.3215,141.3868,16174.0
2021-06-14 11:00:00,151.55,151.66,151.54,151.56,41624.0,141.3868,141.4894,141.3774,141.3961,41624.0
2021-06-14 11:10:00,151.56,151.58,151.44,151.45,51729.0,141.3961,141.4148,141.2841,141.2935,51729.0
2021-06-14 11:20:00,151.47,151.47,151.34,151.38,13381.0,141.3121,141.3121,141.1909,141.2282,13381.0
2021-06-14 11:30:00,151.37,151.38,151.23,151.3,23821.0,141.2188,141.2282,141.0882,141.1535,23821.0
2021-06-14 11:40:00,151.31,151.38,151.3,151.36,38333.0,141.1629,141.2282,141.1535,141.2095,38333.0
2021-06-14 11:50:00,151.35,151.4,151.29,151.3,18797.0,141.2002,141.2468,141.1442,141.1535,18797.0
2021-06-14 12:00:00,151.31,151.35,151.31,151.34,14173.0,141.1629,141.2002,141.1629,141.1909,14173.0
2021-06-14 12:10:00,151.37,151.39,151.34,151.38,16249.0,141.2188,141.2375,141.1909,141.2282,16249.0
2021-06-14 12:20:00,151.37,151.37,151.3,151.32,19309.0,141.2188,141.2188,141.1535,141.1722,19309.0
2021-06-14 12:30:00,151.31,151.31,151.22,151.25,13605.0,141.1629,141.1629,141.0789,141.1069,13605.0
2021-06-14 12:40:00,151.26,151.28,151.22,151.23,7635.0,141.1162,141.1349,141.0789,141.0882,7635.0
2021-06-14 12:50:00,151.24,151.25,151.17,151.18,14045.0,141.0976,141.1069,141.0323,141.0416,14045.0
2021-06-14 13:00:00,151.17,151.18,151.14,151.15,7259.0,141.0323,141.0416,141.0043,141.0136,7259.0
2021-06-14 13:10:00,151.15,151.19,151.14,151.15,11761.0,141.0136,141.0509,141.0043,141.0136,11761.0
2021-06-14 13:20:00,151.16,151.2,151.14,151.19,7539.0,141.0229,141.0602,141.0043,141.0509,7539.0
2021-06-14 13:30:00,151.21,151.23,151.19,151.19,12477.0,141.0696,141.0882,141.0509,141.0509,12477.0
2021-06-14 13:40:00,151.2,151.22,151.14,151.16,18635.0,141.0602,141.0789,141.0043,141.0229,18635.0
2021-06-14 13:50:00,151.17,151.17,151.04,151.06,50000.0,141.0323,141.0323,140.911,140.9296,50000.0
2021-06-14 14:00:00,151.07,151.08,151.03,151.04,37012.0,140.939,140.9483,140.9016,140.911,37012.0
2021-06-14 14:10:00,151.05,151.08,150.99,151.01,99594.0,140.9203,140.9483,140.8643,140.883,99594.0
2021-06-14 14:20:00,151.0,151.04,150.97,150.98,25237.0,140.8737,140.911,140.8457,140.855,25237.0
2021-06-14 14:30:00,150.99,151.02,150.97,151.0,13564.0,140.8643,140.8923,140.8457,140.8737,13564.0
2021-06-14 14:40:00,151.01,151.15,151.0,151.14,16341.0,140.883,141.0136,140.8737,141.0043,16341.0
2021-06-14 14:50:00,151.15,151.16,151.12,151.16,7601.0,141.0136,141.0229,140.9856,141.0229,7601.0
2021-06-14 15:00:00,151.16,151.21,151.15,151.17,12134.0,141.0229,141.0696,141.0136,141.0323,12134.0
2021-06-14 15:10:00,151.17,151.19,151.13,151.14,16254.0,141.0323,141.0509,140.9949,141.0043,16254.0
2021-06-14 15:20:00,151.14,151.2,151.13,151.18,33051.0,141.0043,141.0602,140.9949,141.0416,33051.0
2021-06-14 15:30:00,151.17,151.32,151.17,151.32,20142.0,141.0323,141.1722,141.0323,141.1722,20142.0
2021-06-14 15:40:00,151.32,151.41,151.31,151.4,29422.0,141.1722,141.2562,141.1629,141.2468,29422.0
2021-06-14 15:50:00,151.41,151.68,151.37,151.68,179182.0,141.2562,141.5081,141.2188,141.5081,179182.0
2021-06-15 09:30:00,151.85,151.85,151.61,151.64,87753.0,141.6667,141.6667,141.4427,141.4707,87753.0
2021-06-15 09:40:00,151.65,151.66,151.45,151.45,87535.0,141.4801,141.4894,141.2935,141.2935,87535.0
2021-06-15 09:50:00,151.45,151.58,151.41,151.57,83291.0,141.2935,141.4148,141.2562,141.4054,83291.0
2021-06-15 10:00:00,151.57,151.66,151.53,151.56,65878.0,141.4054,141.4894,141.3681,141.3961,65878.0
2021-06-15 10:10:00,151.56,151.59,151.46,151.52,68082.0,141.3961,141.4241,141.3028,141.3588,68082.0
2021-06-15 10:20:00,151.51,151.59,151.44,151.49,54318.0,141.3495,141.4241,141.2841,141.3308,54318.0
2021-06-15 10:30:00,151.5,151.5,151.42,151.48,86970.0,141.3401,141.3401,141.2655,141.3215,86970.0
2021-06-15 10:40:00,151.48,151.49,151.37,151.4,76711.0,141.3215,141.3308,141.2188,141.2468,76711.0
2021-06-15 10:50:00,151.42,151.47,151.39,151.43,35731.0,141.2655,141.3121,141.2375,141.2748,35731.0
2021-06-15 11:00:00,151.42,151.43,151.35,151.4,21935.0,141.2655,141.2748,141.2002,141.2468,21935.0
2021-06-15 11:10:00,151.4,151.49,151.37,151.49,36702.0,141.2468,141.3308,141.2188,141.3308,36702.0
2021-06-15 11:20:00,151.49,151.51,151.4,151.42,5874.0,141.3308,141.3495,141.2468,141.2655,5874.0
2021-06-15 11:30:00,151.38,151.38,151.2,151.21,21001.0,141.2282,141.2282,141.0602,141.0696,21001.0
2021-06-15 11:40:00,151.2,151.29,151.2,151.27,21527.0,141.0602,141.1442,141.0602,141.1255,21527.0
2021-06-15 11:50:00,151.27,151.28,151.17,151.21,14146.0,141.1255,141.1349,141.0323,141.0696,14146.0
2021-06-15 12:00:00,151.23,151.33,151.23,151.33,23233.0,141.0882,141.1815,141.0882,141.1815,23233.0
2021-06-15 12:10:00,151.32,151.4,151.32,151.38,8786.0,141.1722,141.2468,141.1722,141.2282,8786.0
2021-06-15 12:20:00,151.38,151.48,151.37,151.48,13114.0,141.2282,141.3215,141.2188,141.3215,13114.0
2021-06-15 12:30:00,151.47,151.54,151.46,151.49,27852.0,141.3121,141.3774,141.3028,141.3308,27852.0
2021-06-15 12:40:00,151.48,151.56,151.43,151.53,30925.0,141.3215,141.3961,141.2748,141.3681,30925.0
2021-06-15 12:50:00,151.53,151.57,151.49,151.57,18248.0,141.3681,141.4054,141.3308,141.4054,18248.0
2021-06-15 13:00:00,151.59,151.68,151.53,151.62,19963.0,141.4241,141.5081,141.3681,141.4521,19963.0
2021-06-15 13:10:00,151.61,151.63,151.54,151.59,68615.0,141.4427,141.4614,141.3774,141.4241,68615.0
2021-06-15 13:20:00,151.6,151.65,151.56,151.6,26920.0,141.4334,141.4801,141.3961,141.4334,26920.0
2021-06-15 13:30:00,151.59,151.66,151.58,151.65,13750.0,141.4241,141.4894,141.4148,141.4801,13750.0
2021-06-15 13:40:00,151.66,151.74,151.64,151.74,31133.0,141.4894,141.564,141.4707,141.564,31133.0
2021-06-15 13:50:00,151.73,151.89,151.73,151.84,43155.0,141.5547,141.704,141.5547,141.6573,43155.0
2021-06-15 14:00:00,151.86,152.0,151.86,151.97,37942.0,141.676,141.8066,141.676,141.7786,37942.0
2021-06-15 14:10:00,151.94,151.94,151.84,151.9,45177.0,141.7506,141.7506,141.6573,141.7133,45177.0
2021-06-15 14:20:00,151.89,151.93,151.86,151.92,22492.0,141.704,141.7413,141.676,141.732,22492.0
2021-06-15 14:30:00,151.92,151.94,151.88,151.91,19146.0,141.732,141.7506,141.6946,141.7226,19146.0
2021-06-15 14:40:00,151.93,152.01,151.9,151.98,19939.0,141.7413,141.8159,141.7133,141.7879,19939.0
2021-06-15 14:50:00,151.98,152.07,151.97,151.98,14127.0,141.7879,141.8719,141.7786,141.7879,14127.0
2021-06-15 15:00:00,151.98,151.98,151.83,151.87,29685.0,141.7879,141.7879,141.648,141.6853,29685.0
2021-06-15 15:10:00,151.88,151.91,151.84,151.88,26383.0,141.6946,141.7226,141.6573,141.6946,26383.0
2021-06-15 15:20:00,151.89,151.9,151.74,151.77,62173.0,141.704,141.7133,141.564,141.592,62173.0
2021-06-15 15:30:00,151.77,151.77,151.64,151.74,50288.0,141.592,141.592,141.4707,141.564,50288.0
2021-06-15 15:40:00,151.74,151.89,151.71,151.89,113066.0,141.564,141.704,141.536,141.704,113066.0
2021-06-15 15:50:00,151.88,151.88,151.66,151.75,251830.0,141.6946,141.6946,141.4894,141.5734,251830.0
2021-06-16 09:30:00,151.62,151.66,151.42,151.52,92898.0,141.4521,141.4894,141.2655,141.3588,92898.0
2021-06-16 09:40:00,151.52,151.54,151.19,151.21,34999.0,141.3588,141.3774,141.0509,141.0696,34999.0
2021-06-16 09:50:00,151.22,151.29,151.15,151.29,30235.0,141.0789,141.1442,141.0136,141.1442,30235.0
2021-06-16 10:00:00,151.3,151.36,151.26,151.28,29130.0,141.1535,141.2095,141.1162,141.1349,29130.0
2021-06-16 10:10:00,151.28,151.33,151.21,151.22,100497.0,141.1349,141.1815,141.0696,141.0789,100497.0
2021-06-16 10:20:00,151.22,151.26,151.18,151.25,52113.0,141.0789,141.1162,141.0416,141.1069,52113.0
2021-06-16 10:30:00,151.26,151.38,151.25,151.38,26799.0,141.1162,141.2282,141.1069,141.2282,26799.0
2021-06-16 10:40:00,151.37,151.45,151.34,151.35,44752.0,141.2188,141.2935,141.1909,141.2002,44752.0
2021-06-16 10:50:00,151.36,151.4,151.33,151.37,10690.0,141.2095,141.2468,141.1815,141.2188,10690.0
2021-06-16 11:00:00,151.36,151.44,151.35,151.38,75404.0,141.2095,141.2841,141.2002,141.2282,75404.0
2021-06-16 11:10:00,151.37,151.56,151.36,151.56,12337.0,141.2188,141.3961,141.2095,141.3961,12337.0
2021-06-16 11:20:00,151.56,151.63,151.53,151.63,10283.0,141.3961,141.4614,141.3681,141.4614,10283.0
2021-06-16 11:30:00,151.62,151.64,151.59,151.6,27002.0,141.4521,141.4707,141.4241,141.4334,27002.0
2021-06-16 11:40:00,151.61,151.67,151.6,151.66,12865.0,141.4427,141.4987,141.4334,141.4894,12865.0
2021-06-16 11:50:00,151.66,151.72,151.66,151.67,12718.0,141.4894,141.5454,141.4894,141.4987,12718.0
2021-06-16 12:00:00,151.67,151.71,151.61,151.61,8145.0,141.4987,141.536,141.4427,141.4427,8145.0
2021-06-16 12:10:00,151.61,151.62,151.45,151.45,20003.0,141.4427,141.4521,141.2935,141.2935,20003.0
2021-06-16 12:20:00,151.45,151.47,151.35,151.37,22697.0,141.2935,141.3121,141.2002,141.2188,22697.0
2021-06-16 12:30:00,151.36,151.39,151.22,151.22,15331.0,141.2095,141.2375,141.0789,141.0789,15331.0
2021-06-16 12:40:00,151.22,151.33,151.2,151.22,77852.0,141.0789,141.1815,141.0602,141.0789,77852.0
2021-06-16 12:50:00,151.22,151.24,151.16,151.24,11495.0,141.0789,141.0976,141.0229,141.0976,11495.0
2021-06-16 13:00:00,151.23,151.23,151.1,151.12,9603.0,141.0882,141.0882,140.9669,140.9856,9603.0
2021-06-16 13:10:00,151.12,151.21,151.11,151.11,48435.0,140.9856,141.0696,140.9763,140.9763,48435.0
2021-06-16 13:20:00,151.11,151.12,150.98,151.02,50041.0,140.9763,140.9856,140.855,140.8923,50041.0
2021-06-16 13:30:00,151.0,151.14,151.0,151.14,22377.0,140.8737,141.0043,140.8737,141.0043,22377.0
2021-06-16 13:40:00,151.16,151.17,150.94,150.95,177445.0,141.0229,141.0323,140.8177,140.827,177445.0
2021-06-16 13:50:00,150.9,151.12,150.82,151.08,54555.0,140.7804,140.9856,140.7057,140.9483,54555.0
2021-06-16 14:00:00,151.02,151.02,150.04,150.81,196135.0,140.8923,140.8923,139.978,140.6964,196135.0
2021-06-16 14:10:00,150.77,150.98,150.27,150.36,99446.0,140.6591,140.855,140.1926,140.2766,99446.0
2021-06-16 14:20:00,150.37,150.79,150.31,150.74,123079.0,140.2859,140.6777,140.2299,140.6311,123079.0
2021-06-16 14:30:00,150.59,150.82,150.41,150.61,119686.0,140.4911,140.7057,140.3232,140.5098,119686.0
2021-06-16 14:40:00,150.61,150.61,150.22,150.27,107505.0,140.5098,140.5098,140.146,140.1926,107505.0
2021-06-16 14:50:00,150.27,150.76,150.26,150.68,54216.0,140.1926,140.6497,140.1833,140.5751,54216.0
2021-06-16 15:00:00,150.67,150.87,150.6,150.84,48446.0,140.5658,140.7524,140.5005,140.7244,48446.0
2021-06-16 15:10:00,150.86,151.11,150.85,151.11,46588.0,140.743,140.9763,140.7337,140.9763,46588.0
2021-06-16 15:20:00,151.12,151.23,150.97,150.99,83273.0,140.9856,141.0882,140.8457,140.8643,83273.0
2021-06-16 15:30:00,150.97,151.02,150.77,151.0,52474.0,140.8457,140.8923,140.6591,140.8737,52474.0
2021-06-16 15:40:00,151.02,151.14,150.8,150.8,144829.0,140.8923,141.0043,140.6871,140.6871,144829.0
2021-06-16 15:50:00,150.81,150.83,150.61,150.68,197042.0,140.6964,140.7151,140.5098,140.5751,197042.0
2021-06-17 09:30:00,150.51,150.91,150.51,150.89,56045.0,140.4165,140.7897,140.4165,140.771,56045.0
2021-06-17 09:40:00,150.87,150.87,150.27,150.28,74639.0,140.7524,140.7524,140.1926,140.2019,74639.0
2021-06-17 09:50:00,150.23,150.35,150.08,150.13,100690.0,140.1553,140.2672,140.0153,140.062,100690.0
2021-06-17 10:00:00,150.13,150.33,149.84,149.85,78186.0,140.062,140.2486,139.7914,139.8008,78186.0
2021-06-17 10:10:00,149.82,149.93,149.7,149.93,71382.0,139.7728,139.8754,139.6608,139.8754,71382.0
2021-06-17 10:20:00,149.94,149.98,149.8,149.82,35112.0,139.8847,139.9221,139.7541,139.7728,35112.0
2021-06-17 10:30:00,149.82,150.14,149.79,150.03,44714.0,139.7728,140.0713,139.7448,139.9687,44714.0
2021-06-17 10:40:00,150.04,150.1,149.84,149.9,213239.0,139.978,140.034,139.7914,139.8474,213239.0
2021-06-17 10:50:00,149.9,149.94,149.68,149.73,40008.0,139.8474,139.8847,139.6422,139.6888,40008.0
2021-06-17 11:00:00,149.74,149.74,149.47,149.47,25060.0,139.6982,139.6982,139.4463,139.4463,25060.0
2021-06-17 11:10:00,149.45,149.49,149.3,149.44,163921.0,139.4276,139.4649,139.2877,139.4183,163921.0
2021-06-17 11:20:00,149.44,149.45,149.24,149.41,52555.0,139.4183,139.4276,139.2317,139.3903,52555.0
2021-06-17 11:30:00,149.4,149.52,149.39,149.46,63031.0,139.381,139.4929,139.3716,139.4369,63031.0
2021-06-17 11:40:00,149.5,149.5,149.33,149.43,28799.0,139.4742,139.4742,139.3156,139.4089,28799.0
2021-06-17 11:50:00,149.39,149.39,148.85,148.88,48156.0,139.3716,139.3716,138.8678,138.8958,48156.0
2021-06-17 12:00:00,148.86,148.99,148.76,148.8,98947.0,138.8772,138.9984,138.7839,138.8212,98947.0
2021-06-17 12:10:00,148.84,148.91,148.52,148.52,57544.0,138.8585,138.9238,138.56,138.56,57544.0
2021-06-17 12:20:00,148.5,148.5,148.23,148.31,172517.0,138.5413,138.5413,138.2894,138.364,172517.0
2021-06-17 12:30:00,148.28,148.64,148.19,148.57,110532.0,138.3361,138.6719,138.2521,138.6066,110532.0
2021-06-17 12:40:00,148.6,148.7,148.58,148.69,49510.0,138.6346,138.7279,138.6159,138.7186,49510.0
2021-06-17 12:50:00,148.7,148.94,148.66,148.94,84136.0,138.7279,138.9518,138.6906,138.9518,84136.0
2021-06-17 13:00:00,148.97,149.29,148.97,149.28,27768.0,138.9798,139.2783,138.9798,139.269,27768.0
2021-06-17 13:10:00,149.27,149.27,149.15,149.2,21660.0,139.2597,139.2597,139.1477,139.1944,21660.0
2021-06-17 13:20:00,149.23,149.34,149.17,149.31,20868.0,139.2224,139.325,139.1664,139.297,20868.0
2021-06-17 13:30:00,149.32,149.39,149.22,149.33,20200.0,139.3063,139.3716,139.213,139.3156,20200.0
2021-06-17 13:40:00,149.35,149.41,149.29,149.35,40660.0,139.3343,139.3903,139.2783,139.3343,40660.0
2021-06-17 13:50:00,149.36,149.36,149.15,149.25,24881.0,139.3436,139.3436,139.1477,139.241,24881.0
2021-06-17 14:00:00,149.25,149.32,149.13,149.13,28738.0,139.241,139.3063,139.1291,139.1291,28738.0
2021-06-17 14:10:00,149.11,149.26,149.11,149.17,10276.0,139.1104,139.2503,139.1104,139.1664,10276.0
2021-06-17 14:20:00,149.19,149.22,149.1,149.17,61345.0,139.185,139.213,139.1011,139.1664,61345.0
2021-06-17 14:30:00,149.17,149.19,149.04,149.06,61205.0,139.1664,139.185,139.0451,139.0638,61205.0
2021-06-17 14:40:00,149.04,149.14,148.98,149.0,26216.0,139.0451,139.1384,138.9891,139.0078,26216.0
2021-06-17 14:50:00,149.0,149.1,148.97,149.02,39576.0,139.0078,139.1011,138.9798,139.0264,39576.0
2021-06-17 15:00:00,149.02,149.19,148.96,149.14,39141.0,139.0264,139.185,138.9705,139.1384,39141.0
2021-06-17 15:10:00,149.15,149.3,149.13,149.27,397655.0,139.1477,139.2877,139.1291,139.2597,397655.0
2021-06-17 15:20:00,149.28,149.32,149.22,149.3,78201.0,139.269,139.3063,139.213,139.2877,78201.0
2021-06-17 15:30:00,149.31,149.51,149.31,149.49,44511.0,139.297,139.4836,139.297,139.4649,44511.0
2021-06-17 15:40:00,149.5,149.54,149.34,149.43,82377.0,139.4742,139.5116,139.325,139.4089,82377.0
2021-06-17 15:50:00,149.45,149.52,149.17,149.2,257303.0,139.4276,139.4929,139.1664,139.1944,257303.0
2021-06-18 09:30:00,147.88,147.96,147.45,147.77,191786.0,137.9629,138.0375,137.5617,137.8603,191786.0
2021-06-18 09:40:00,147.73,148.02,147.68,148.0,140694.0,137.8229,138.0935,137.7763,138.0748,140694.0
2021-06-18 09:50:00,147.88,147.88,147.5,147.79,114750.0,137.9629,137.9629,137.6084,137.8789,114750.0
2021-06-18 10:00:00,147.77,147.87,147.3,147.61,63789.0,137.8603,137.9536,137.4218,137.711,63789.0
2021-06-18 10:10:00,147.63,147.67,147.29,147.29,34482.0,137.7297,137.767,137.4125,137.4125,34482.0
2021-06-18 10:20:00,147.32,147.48,147.19,147.34,52133.0,137.4404,137.5897,137.3192,137.4591,52133.0
2021-06-18 10:30:00,147.3,147.58,147.1,147.54,37819.0,137.4218,137.683,137.2352,137.6457,37819.0
2021-06-18 10:40:00,147.49,147.5,147.23,147.33,115869.0,137.599,137.6084,137.3565,137.4498,115869.0
2021-06-18 10:50:00,147.36,147.4,147.18,147.34,29576.0,137.4778,137.5151,137.3098,137.4591,29576.0
2021-06-18 11:00:00,147.3,147.4,147.21,147.25,38571.0,137.4218,137.5151,137.3378,137.3751,38571.0
2021-06-18 11:10:00,147.27,147.42,147.25,147.39,57959.0,137.3938,137.5337,137.3751,137.5057,57959.0
2021-06-18 11:20:00,147.36,147.46,147.25,147.28,42029.0,137.4778,137.5711,137.3751,137.4031,42029.0
2021-06-18 11:30:00,147.29,147.71,147.27,147.71,35273.0,137.4125,137.8043,137.3938,137.8043,35273.0
2021-06-18 11:40:00,147.68,147.7,147.59,147.66,46463.0,137.7763,137.795,137.6923,137.7576,46463.0
2021-06-18 11:50:00,147.69,147.7,147.63,147.69,15011.0,137.7856,137.795,137.7297,137.7856,15011.0
2021-06-18 12:00:00,147.68,147.8,147.53,147.79,9985.0,137.7763,137.8883,137.6364,137.8789,9985.0
2021-06-18 12:10:00,147.78,147.79,147.67,147.72,23519.0,137.8696,137.8789,137.767,137.8136,23519.0
2021-06-18 12:20:00,147.73,147.73,147.63,147.72,17593.0,137.8229,137.8229,137.7297,137.8136,17593.0
2021-06-18 12:30:00,147.7,147.7,147.54,147.54,21288.0,137.795,137.795,137.6457,137.6457,21288.0
2021-06-18 12:40:00,147.53,147.55,147.33,147.39,16429.0,137.6364,137.655,137.4498,137.5057,16429.0
2021-06-18 12:50:00,147.4,147.45,147.34,147.37,13356.0,137.5151,137.5617,137.4591,137.4871,13356.0
2021-06-18 13:00:00,147.38,147.43,147.33,147.43,7180.0,137.4964,137.5431,137.4498,137.5431,7180.0
2021-06-18 13:10:00,147.43,147.56,147.42,147.48,27834.0,137.5431,137.6643,137.5337,137.5897,27834.0
2021-06-18 13:20:00,147.49,147.5,147.28,147.31,9009.0,137.599,137.6084,137.4031,137.4311,9009.0
2021-06-18 13:30:00,147.36,147.5,147.35,147.4,15017.0,137.4778,137.6084,137.4684,137.5151,15017.0
2021-06-18 13:40:00,147.41,147.46,147.25,147.27,17049.0,137.5244,137.5711,137.3751,137.3938,17049.0
2021-06-18 13:50:00,147.24,147.34,147.16,147.34,32498.0,137.3658,137.4591,137.2912,137.4591,32498.0
2021-06-18 14:00:00,147.33,147.52,147.23,147.38,55697.0,137.4498,137.627,137.3565,137.4964,55697.0
2021-06-18 14:10:00,147.38,147.42,147.33,147.4,40185.0,137.4964,137.5337,137.4498,137.5151,40185.0
2021-06-18 14:20:00,147.4,147.47,147.35,147.43,22098.0,137.5151,137.5804,137.4684,137.5431,22098.0
2021-06-18 14:30:00,147.43,147.43,147.2,147.23,38246.0,137.5431,137.5431,137.3285,137.3565,38246.0
2021-06-18 14:40:00,147.24,147.24,147.11,147.12,43408.0,137.3658,137.3658,137.2445,137.2539,43408.0
2021-06-18 14:50:00,147.13,147.21,146.97,147.02,37726.0,137.2632,137.3378,137.1139,137.1606,37726.0
2021-06-18 15:00:00,147.02,147.2,146.95,147.03,34429.0,137.1606,137.3285,137.0953,137.1699,34429.0
2021-06-18 15:10:00,147.03,147.28,147.0,147.28,39740.0,137.1699,137.4031,137.1419,137.4031,39740.0
2021-06-18 15:20:00,147.28,147.42,147.25,147.28,36863.0,137.4031,137.5337,137.3751,137.4031,36863.0
2021-06-18 15:30:00,147.29,147.35,147.13,147.31,75594.0,137.4125,137.4684,137.2632,137.4311,75594.0
2021-06-18 15:40:00,147.31,147.4,147.09,147.09,120809.0,137.4311,137.5151,137.2259,137.2259,120809.0
2021-06-18 15:50:00,147.08,147.21,146.58,146.65,201540.0,137.2165,137.3378,136.7501,136.8154,201540.0
2021-06-21 09:30:00,147.18,147.51,147.08,147.46,204281.0,137.6971,138.0059,137.6036,137.9591,204281.0
2021-06-21 09:40:00,147.5,147.79,147.37,147.75,264259.0,137.9965,138.2678,137.8749,138.2304,264259.0
2021-06-21 09:50:00,147.75,148.0,147.65,147.87,161859.0,138.2304,138.4643,138.1368,138.3427,161859.0
2021-06-21 10:00:00,147.87,148.22,147.83,148.21,218383.0,138.3427,138.6701,138.3052,138.6608,218383.0
2021-06-21 10:10:00,148.21,148.37,148.12,148.27,83713.0,138.6608,138.8104,138.5766,138.7169,83713.0
2021-06-21 10:20:00,148.26,148.58,148.24,148.54,176663.0,138.7075,139.0069,138.6888,138.9695,176663.0
2021-06-21 10:30:00,148.54,148.65,148.51,148.59,70502.0,138.9695,139.0724,138.9414,139.0163,70502.0
2021-06-21 10:40:00,148.6,148.74,148.59,148.65,35212.0,139.0256,139.1566,139.0163,139.0724,35212.0
2021-06-21 10:50:00,148.66,148.75,148.66,148.67,90458.0,139.0818,139.166,139.0818,139.0911,90458.0
2021-06-21 11:00:00,148.7,148.7,148.35,148.43,72932.0,139.1192,139.1192,138.7917,138.8666,72932.0
2021-06-21 11:10:00,148.43,148.59,148.4,148.59,78318.0,138.8666,139.0163,138.8385,139.0163,78318.0
2021-06-21 11:20:00,148.59,148.69,148.56,148.56,56433.0,139.0163,139.1098,138.9882,138.9882,56433.0
2021-06-21 11:30:00,148.59,148.79,148.59,148.79,38876.0,139.0163,139.2034,139.0163,139.2034,38876.0
2021-06-21 11:40:00,148.81,148.82,148.72,148.8,35031.0,139.2221,139.2314,139.1379,139.2127,35031.0
2021-06-21 11:50:00,148.79,148.84,148.73,148.74,98071.0,139.2034,139.2502,139.1472,139.1566,98071.0
2021-06-21 12:00:00,148.74,148.77,148.66,148.69,154084.0,139.1566,139.1847,139.0818,139.1098,154084.0
2021-06-21 12:10:00,148.68,148.74,148.64,148.67,39507.0,139.1005,139.1566,139.063,139.0911,39507.0
2021-06-21 12:20:00,148.67,148.69,148.62,148.67,33620.0,139.0911,139.1098,139.0443,139.0911,33620.0
2021-06-21 12:30:00,148.67,148.72,148.63,148.67,22377.0,139.0911,139.1379,139.0537,139.0911,22377.0
2021-06-21 12:40:00,148.68,148.73,148.6,148.64,171538.0,139.1005,139.1472,139.0256,139.063,171538.0
2021-06-21 12:50:00,148.63,148.7,148.63,148.65,22592.0,139.0537,139.1192,139.0537,139.0724,22592.0
2021-06-21 13:00:00,148.65,148.76,148.64,148.73,26338.0,139.0724,139.1753,139.063,139.1472,26338.0
2021-06-21 13:10:00,148.72,148.83,148.71,148.81,31076.0,139.1379,139.2408,139.1285,139.2221,31076.0
2021-06-21 13:20:00,148.8,148.81,148.71,148.78,20353.0,139.2127,139.2221,139.1285,139.194,20353.0
2021-06-21 13:30:00,148.78,148.85,148.78,148.85,11500.0,139.194,139.2595,139.194,139.2595,11500.0
2021-06-21 13:40:00,148.85,149.02,148.84,148.99,34889.0,139.2595,139.4186,139.2502,139.3905,34889.0
2021-06-21 13:50:00,148.98,149.02,148.95,149.0,30387.0,139.3811,139.4186,139.3531,139.3999,30387.0
2021-06-21 14:00:00,148.99,149.06,148.93,148.98,40996.0,139.3905,139.456,139.3344,139.3811,40996.0
2021-06-21 14:10:00,148.97,149.02,148.94,148.99,39757.0,139.3718,139.4186,139.3437,139.3905,39757.0
2021-06-21 14:20:00,148.97,148.99,148.87,148.9,23031.0,139.3718,139.3905,139.2782,139.3063,23031.0
2021-06-21 14:30:00,148.89,148.95,148.82,148.89,18523.0,139.2969,139.3531,139.2314,139.2969,18523.0
2021-06-21 14:40:00,148.9,148.94,148.85,148.88,26616.0,139.3063,139.3437,139.2595,139.2876,26616.0
2021-06-21 14:50:00,148.87,149.0,148.86,149.0,28147.0,139.2782,139.3999,139.2689,139.3999,28147.0
2021-06-21 15:00:00,148.99,149.12,148.96,149.11,44152.0,139.3905,139.5121,139.3624,139.5028,44152.0
2021-06-21 15:10:00,149.1,149.11,148.95,149.03,49410.0,139.4934,139.5028,139.3531,139.4279,49410.0
2021-06-21 15:20:00,149.03,149.03,148.89,149.01,52032.0,139.4279,139.4279,139.2969,139.4092,52032.0
2021-06-21 15:30:00,149.0,149.1,148.96,149.06,133622.0,139.3999,139.4934,139.3624,139.456,133622.0
2021-06-21 15:40:00,149.07,149.09,148.87,148.98,58538.0,139.4653,139.4841,139.2782,139.3811,58538.0
2021-06-21 15:50:00,148.98,149.11,148.95,149.06,546481.0,139.3811,139.5028,139.3531,139.456,546481.0
2021-06-22 09:30:00,149.1,149.1,148.42,148.53,75449.0,139.4934,139.4934,138.8572,138.9601,75449.0
2021-06-22 09:40:00,148.54,148.92,148.53,148.84,178424.0,138.9695,139.325,138.9601,139.2502,178424.0
2021-06-22 09:50:00,148.86,148.91,148.59,148.64,157007.0,139.2689,139.3157,139.0163,139.063,157007.0
2021-06-22 10:00:00,148.64,148.84,148.52,148.78,70932.0,139.063,139.2502,138.9508,139.194,70932.0
2021-06-22 10:10:00,148.77,148.95,148.69,148.92,154278.0,139.1847,139.3531,139.1098,139.325,154278.0
2021-06-22 10:20:00,148.9,148.98,148.81,148.94,138793.0,139.3063,139.3811,139.2221,139.3437,138793.0
2021-06-22 10:30:00,148.94,149.0,148.86,149.0,23202.0,139.3437,139.3999,139.2689,139.3999,23202.0
2021-06-22 10:40:00,149.02,149.13,149.02,149.13,19279.0,139.4186,139.5215,139.4186,139.5215,19279.0
2021-06-22 10:50:00,149.14,149.28,149.11,149.26,20905.0,139.5308,139.6618,139.5028,139.6431,20905.0
2021-06-22 11:00:00,149.28,149.4,149.2,149.35,57453.0,139.6618,139.7741,139.587,139.7273,57453.0
2021-06-22 11:10:00,149.36,149.56,149.35,149.46,31280.0,139.7367,139.9238,139.7273,139.8302,31280.0
2021-06-22 11:20:00,149.47,149.49,149.37,149.38,10735.0,139.8396,139.8583,139.746,139.7554,10735.0
2021-06-22 11:30:00,149.38,149.45,149.21,149.22,25756.0,139.7554,139.8209,139.5963,139.6057,25756.0
2021-06-22 11:40:00,149.22,149.28,149.17,149.19,12968.0,139.6057,139.6618,139.5589,139.5776,12968.0
2021-06-22 11:50:00,149.18,149.22,149.14,149.14,11110.0,139.5683,139.6057,139.5308,139.5308,11110.0
2021-06-22 12:00:00,149.15,149.3,149.15,149.21,14989.0,139.5402,139.6805,139.5402,139.5963,14989.0
2021-06-22 12:10:00,149.21,149.25,149.19,149.19,10914.0,139.5963,139.6337,139.5776,139.5776,10914.0
2021-06-22 12:20:00,149.2,149.23,149.14,149.22,17441.0,139.587,139.615,139.5308,139.6057,17441.0
2021-06-22 12:30:00,149.21,149.23,149.11,149.12,12510.0,139.5963,139.615,139.5028,139.5121,12510.0
2021-06-22 12:40:00,149.11,149.21,149.1,149.21,9642.0,139.5028,139.5963,139.4934,139.5963,9642.0
2021-06-22 12:50:00,149.19,149.21,149.13,149.15,27877.0,139.5776,139.5963,139.5215,139.5402,27877.0
2021-06-22 13:00:00,149.14,149.26,149.14,149.25,15944.0,139.5308,139.6431,139.5308,139.6337,15944.0
2021-06-22 13:10:00,149.26,149.32,149.17,149.22,9701.0,139.6431,139.6992,139.5589,139.6057,9701.0
2021-06-22 13:20:00,149.21,149.29,149.19,149.28,45071.0,139.5963,139.6712,139.5776,139.6618,45071.0
2021-06-22 13:30:00,149.28,149.28,149.21,149.23,8268.0,139.6618,139.6618,139.5963,139.615,8268.0
2021-06-22 13:40:00,149.22,149.32,149.22,149.32,9793.0,139.6057,139.6992,139.6057,139.6992,9793.0
2021-06-22 13:50:00,149.31,149.32,149.26,149.28,9289.0,139.6899,139.6992,139.6431,139.6618,9289.0
2021-06-22 14:00:00,149.28,149.29,149.17,149.2,29387.0,139.6618,139.6712,139.5589,139.587,29387.0
2021-06-22 14:10:00,149.19,149.26,149.16,149.24,10059.0,139.5776,139.6431,139.5495,139.6244,10059.0
2021-06-22 14:20:00,149.24,149.33,149.23,149.28,15430.0,139.6244,139.7086,139.615,139.6618,15430.0
2021-06-22 14:30:00,149.28,149.4,149.26,149.39,22865.0,139.6618,139.7741,139.6431,139.7647,22865.0
2021-06-22 14:40:00,149.43,149.43,149.32,149.32,10652.0,139.8021,139.8021,139.6992,139.6992,10652.0
2021-06-22 14:50:00,149.32,149.43,149.31,149.37,50987.0,139.6992,139.8021,139.6899,139.746,50987.0
2021-06-22 15:00:00,149.38,149.54,149.37,149.53,20541.0,139.7554,139.9051,139.746,139.8957,20541.0
2021-06-22 15:10:00,149.56,149.62,149.51,149.61,50622.0,139.9238,139.9799,139.877,139.9705,50622.0
2021-06-22 15:20:00,149.61,149.76,149.6,149.69,23463.0,139.9705,140.1109,139.9612,140.0454,23463.0
2021-06-22 15:30:00,149.7,149.77,149.56,149.57,59151.0,140.0548,140.1202,139.9238,139.9331,59151.0
2021-06-22 15:40:00,149.57,149.64,149.47,149.49,53693.0,139.9331,139.9986,139.8396,139.8583,53693.0
2021-06-22 15:50:00,149.48,149.5,149.29,149.34,200321.0,139.8489,139.8676,139.6712,139.7179,200321.0
2021-06-23 09:30:00,149.49,149.69,149.3,149.3,80987.0,139.8583,140.0454,139.6805,139.6805,80987.0
2021-06-23 09:40:00,149.29,149.53,149.25,149.38,287356.0,139.6712,139.8957,139.6337,139.7554,287356.0
2021-06-23 09:50:00,149.37,149.42,149.29,149.4,78229.0,139.746,139.7928,139.6712,139.7741,78229.0
2021-06-23 10:00:00,149.4,149.58,149.3,149.56,204212.0,139.7741,139.9425,139.6805,139.9238,204212.0
2021-06-23 10:10:00,149.55,149.7,149.52,149.7,128179.0,139.9144,140.0548,139.8863,140.0548,128179.0
2021-06-23 10:20:00,149.68,149.72,149.59,149.61,32078.0,140.036,140.0735,139.9518,139.9705,32078.0
2021-06-23 10:30:00,149.62,149.65,149.51,149.58,28171.0,139.9799,140.008,139.877,139.9425,28171.0
2021-06-23 10:40:00,149.57,149.59,149.51,149.51,18602.0,139.9331,139.9518,139.877,139.877,18602.0
2021-06-23 10:50:00,149.51,149.72,149.5,149.71,26673.0,139.877,140.0735,139.8676,140.0641,26673.0
2021-06-23 11:00:00,149.72,149.76,149.49,149.51,32901.0,140.0735,140.1109,139.8583,139.877,32901.0
2021-06-23 11:10:00,149.5,149.55,149.48,149.5,18132.0,139.8676,139.9144,139.8489,139.8676,18132.0
2021-06-23 11:20:00,149.49,149.6,149.47,149.54,13955.0,139.8583,139.9612,139.8396,139.9051,13955.0
2021-06-23 11:30:00,149.55,149.56,149.39,149.43,24255.0,139.9144,139.9238,139.7647,139.8021,24255.0
2021-06-23 11:40:00,149.41,149.47,149.41,149.44,31990.0,139.7834,139.8396,139.7834,139.8115,31990.0
2021-06-23 11:50:00,149.43,149.46,149.4,149.45,16404.0,139.8021,139.8302,139.7741,139.8209,16404.0
2021-06-23 12:00:00,149.44,149.48,149.39,149.47,26021.0,139.8115,139.8489,139.7647,139.8396,26021.0
2021-06-23 12:10:00,149.47,149.52,149.46,149.5,13079.0,139.8396,139.8863,139.8302,139.8676,13079.0
2021-06-23 12:20:00,149.51,149.57,149.5,149.56,12094.0,139.877,139.9331,139.8676,139.9238,12094.0
2021-06-23 12:30:00,149.56,149.6,149.41,149.41,12977.0,139.9238,139.9612,139.7834,139.7834,12977.0
2021-06-23 12:40:00,149.42,149.52,149.38,149.45,15117.0,139.7928,139.8863,139.7554,139.8209,15117.0
2021-06-23 12:50:00,149.48,149.49,149.4,149.48,7993.0,139.8489,139.8583,139.7741,139.8489,7993.0
2021-06-23 13:00:00,149.49,149.54,149.46,149.53,14478.0,139.8583,139.9051,139.8302,139.8957,14478.0
2021-06-23 13:10:00,149.53,149.6,149.53,149.55,17758.0,139.8957,139.9612,139.8957,139.9144,17758.0
2021-06-23 13:20:00,149.55,149.62,149.55,149.6,12746.0,139.9144,139.9799,139.9144,139.9612,12746.0
2021-06-23 13:30:00,149.6,149.64,149.57,149.59,8515.0,139.9612,139.9986,139.9331,139.9518,8515.0
2021-06-23 13:40:00,149.61,149.63,149.57,149.61,17804.0,139.9705,139.9893,139.9331,139.9705,17804.0
2021-06-23 13:50:00,149.61,149.64,149.6,149.62,10547.0,139.9705,139.9986,139.9612,139.9799,10547.0
2021-06-23 14:00:00,149.63,149.63,149.53,149.57,29045.0,139.9893,139.9893,139.8957,139.9331,29045.0
2021-06-23 14:10:00,149.58,149.65,149.57,149.61,13839.0,139.9425,140.008,139.9331,139.9705,13839.0
2021-06-23 14:20:00,149.6,149.62,149.55,149.56,28432.0,139.9612,139.9799,139.9144,139.9238,28432.0
2021-06-23 14:30:00,149.55,149.55,149.5,149.51,14230.0,139.9144,139.9144,139.8676,139.877,14230.0
2021-06-23 14:40:00,149.52,149.53,149.44,149.49,184036.0,139.8863,139.8957,139.8115,139.8583,184036.0
2021-06-23 14:50:00,149.49,149.6,149.49,149.56,18880.0,139.8583,139.9612,139.8583,139.9238,18880.0
2021-06-23 15:00:00,149.56,149.6,149.52,149.55,22088.0,139.9238,139.9612,139.8863,139.9144,22088.0
2021-06-23 15:10:00,149.56,149.58,149.51,149.54,32972.0,139.9238,139.9425,139.877,139.9051,32972.0
2021-06-23 15:20:00,149.57,149.71,149.54,149.67,34133.0,139.9331,140.0641,139.9051,140.0267,34133.0
2021-06-23 15:30:00,149.66,149.68,149.55,149.56,46476.0,140.0173,140.036,139.9144,139.9238,46476.0
2021-06-23 15:40:00,149.56,149.61,149.34,149.36,91330.0,139.9238,139.9705,139.7179,139.7367,91330.0
2021-06-23 15:50:00,149.36,149.36,149.07,149.08,230901.0,139.7367,139.7367,139.4653,139.4747,230901.0
2021-06-24 09:30:00,149.85,149.86,149.46,149.5,100933.0,140.1951,140.2044,139.8302,139.8676,100933.0
2021-06-24 09:40:00,149.55,149.78,149.54,149.72,27826.0,139.9144,140.1296,139.9051,140.0735,27826.0
2021-06-24 09:50:00,149.72,149.78,149.56,149.57,123139.0,140.0735,140.1296,139.9238,139.9331,123139.0
2021-06-24 10:00:00,149.61,149.64,149.47,149.54,96436.0,139.9705,139.9986,139.8396,139.9051,96436.0
2021-06-24 10:10:00,149.55,149.68,149.52,149.68,50010.0,139.9144,140.036,139.8863,140.036,50010.0
2021-06-24 10:20:00,149.69,149.85,149.68,149.81,31269.0,140.0454,140.1951,140.036,140.1577,31269.0
2021-06-24 10:30:00,149.82,149.83,149.73,149.77,19446.0,140.167,140.1764,140.0828,140.1202,19446.0
2021-06-24 10:40:00,149.77,149.84,149.76,149.83,11294.0,140.1202,140.1857,140.1109,140.1764,11294.0
2021-06-24 10:50:00,149.81,149.84,149.68,149.7,29612.0,140.1577,140.1857,140.036,140.0548,29612.0
2021-06-24 11:00:00,149.75,149.8,149.74,149.78,17778.0,140.1015,140.1483,140.0922,140.1296,17778.0
2021-06-24 11:10:00,149.8,149.82,149.66,149.69,22691.0,140.1483,140.167,140.0173,140.0454,22691.0
2021-06-24 11:20:00,149.68,149.72,149.63,149.69,50254.0,140.036,140.0735,139.9893,140.0454,50254.0
2021-06-24 11:30:00,149.69,149.75,149.66,149.71,83809.0,140.0454,140.1015,140.0173,140.0641,83809.0
2021-06-24 11:40:00,149.72,149.74,149.63,149.69,32541.0,140.0735,140.0922,139.9893,140.0454,32541.0
2021-06-24 11:50:00,149.69,149.71,149.58,149.59,26851.0,140.0454,140.0641,139.9425,139.9518,26851.0
2021-06-24 12:00:00,149.59,149.64,149.58,149.59,24822.0,139.9518,139.9986,139.9425,139.9518,24822.0
2021-06-24 12:10:00,149.58,149.62,149.53,149.62,21098.0,139.9425,139.9799,139.8957,139.9799,21098.0
2021-06-24 12:20:00,149.61,149.71,149.61,149.68,27622.0,139.9705,140.0641,139.9705,140.036,27622.0
2021-06-24 12:30:00,149.67,149.78,149.63,149.78,51753.0,140.0267,140.1296,139.9893,140.1296,51753.0
2021-06-24 12:40:00,149.78,149.97,149.78,149.95,59087.0,140.1296,140.3074,140.1296,140.2886,59087.0
2021-06-24 12:50:00,149.94,150.03,149.92,150.03,16722.0,140.2793,140.3635,140.2606,140.3635,16722.0
2021-06-24 13:00:00,150.01,150.06,150.0,150.06,107215.0,140.3448,140.3916,140.3354,140.3916,107215.0
2021-06-24 13:10:00,150.05,150.15,150.04,150.04,24764.0,140.3822,140.4758,140.3728,140.3728,24764.0
2021-06-24 13:20:00,150.03,150.03,149.94,149.95,27081.0,140.3635,140.3635,140.2793,140.2886,27081.0
2021-06-24 13:30:00,149.95,150.02,149.95,150.01,20133.0,140.2886,140.3541,140.2886,140.3448,20133.0
2021-06-24 13:40:00,150.02,150.07,149.98,150.0,17216.0,140.3541,140.4009,140.3167,140.3354,17216.0
2021-06-24 13:50:00,150.0,150.08,149.97,150.06,14600.0,140.3354,140.4103,140.3074,140.3916,14600.0
2021-06-24 14:00:00,150.07,150.15,150.05,150.11,34503.0,140.4009,140.4758,140.3822,140.4383,34503.0
2021-06-24 14:10:00,150.1,150.14,150.09,150.12,29170.0,140.429,140.4664,140.4196,140.4477,29170.0
2021-06-24 14:20:00,150.13,150.2,150.12,150.19,27771.0,140.457,140.5225,140.4477,140.5132,27771.0
2021-06-24 14:30:00,150.19,150.25,150.17,150.25,38538.0,140.5132,140.5693,140.4945,140.5693,38538.0
2021-06-24 14:40:00,150.23,150.26,150.18,150.18,29054.0,140.5506,140.5787,140.5038,140.5038,29054.0
2021-06-24 14:50:00,150.19,150.23,150.16,150.22,25468.0,140.5132,140.5506,140.4851,140.5412,25468.0
2021-06-24 15:00:00,150.22,150.25,150.17,150.18,15166.0,140.5412,140.5693,140.4945,140.5038,15166.0
2021-06-24 15:10:00,150.17,150.23,150.15,150.21,22267.0,140.4945,140.5506,140.4758,140.5319,22267.0
2021-06-24 15:20:00,150.21,150.23,150.12,150.14,54487.0,140.5319,140.5506,140.4477,140.4664,54487.0
2021-06-24 15:30:00,150.14,150.22,150.09,150.11,27060.0,140.4664,140.5412,140.4196,140.4383,27060.0
2021-06-24 15:40:00,150.12,150.18,150.12,150.13,55989.0,140.4477,140.5038,140.4477,140.457,55989.0
2021-06-24 15:50:00,150.13,150.22,150.01,150.08,145355.0,140.457,140.5412,140.3448,140.4103,145355.0
2021-06-25 09:30:00,150.49,150.53,150.32,150.44,82520.0,140.7939,140.8313,140.6348,140.7471,82520.0
2021-06-25 09:40:00,150.44,150.61,150.41,150.61,63270.0,140.7471,140.9061,140.719,140.9061,63270.0
2021-06-25 09:50:00,150.61,150.75,150.59,150.68,100279.0,140.9061,141.0371,140.8874,140.9716,100279.0
2021-06-25 10:00:00,150.68,150.87,150.59,150.83,34965.0,140.9716,141.1494,140.8874,141.1119,34965.0
2021-06-25 10:10:00,150.83,150.99,150.83,150.94,50447.0,141.1119,141.2616,141.1119,141.2149,50447.0
2021-06-25 10:20:00,150.93,150.97,150.83,150.85,250988.0,141.2055,141.2429,141.1119,141.1307,250988.0
2021-06-25 10:30:00,150.85,150.87,150.79,150.8,37284.0,141.1307,141.1494,141.0745,141.0839,37284.0
2021-06-25 10:40:00,150.83,150.83,150.71,150.81,24700.0,141.1119,141.1119,140.9997,141.0932,24700.0
2021-06-25 10:50:00,150.79,150.83,150.75,150.76,34121.0,141.0745,141.1119,141.0371,141.0465,34121.0
2021-06-25 11:00:00,150.76,150.83,150.76,150.79,10803.0,141.0465,141.1119,141.0465,141.0745,10803.0
2021-06-25 11:10:00,150.8,150.89,150.78,150.87,31845.0,141.0839,141.1681,141.0652,141.1494,31845.0
2021-06-25 11:20:00,150.87,150.92,150.86,150.92,9654.0,141.1494,141.1961,141.14,141.1961,9654.0
2021-06-25 11:30:00,150.92,150.93,150.86,150.9,16736.0,141.1961,141.2055,141.14,141.1774,16736.0
2021-06-25 11:40:00,150.89,150.92,150.87,150.89,7485.0,141.1681,141.1961,141.1494,141.1681,7485.0
2021-06-25 11:50:00,150.88,150.94,150.87,150.94,8255.0,141.1587,141.2149,141.1494,141.2149,8255.0
2021-06-25 12:00:00,150.93,151.0,150.93,151.0,16492.0,141.2055,141.271,141.2055,141.271,16492.0
2021-06-25 12:10:00,151.0,151.03,150.97,151.03,14246.0,141.271,141.2991,141.2429,141.2991,14246.0
2021-06-25 12:20:00,151.05,151.07,150.95,150.97,77043.0,141.3178,141.3365,141.2242,141.2429,77043.0
2021-06-25 12:30:00,150.97,151.04,150.97,151.03,46695.0,141.2429,141.3084,141.2429,141.2991,46695.0
2021-06-25 12:40:00,151.03,151.06,151.0,151.0,8221.0,141.2991,141.3271,141.271,141.271,8221.0
2021-06-25 12:50:00,151.01,151.01,150.97,150.99,30988.0,141.2803,141.2803,141.2429,141.2616,30988.0
2021-06-25 13:00:00,151.0,151.01,150.93,150.96,30811.0,141.271,141.2803,141.2055,141.2336,30811.0
2021-06-25 13:10:00,150.96,150.96,150.89,150.92,18491.0,141.2336,141.2336,141.1681,141.1961,18491.0
2021-06-25 13:20:00,150.92,150.94,150.88,150.92,34104.0,141.1961,141.2149,141.1587,141.1961,34104.0
2021-06-25 13:30:00,150.92,150.94,150.87,150.92,22383.0,141.1961,141.2149,141.1494,141.1961,22383.0
2021-06-25 13:40:00,150.91,151.0,150.9,150.97,22480.0,141.1868,141.271,141.1774,141.2429,22480.0
2021-06-25 13:50:00,150.97,151.04,150.96,151.01,22336.0,141.2429,141.3084,141.2336,141.2803,22336.0
2021-06-25 14:00:00,151.0,151.04,150.98,150.99,21239.0,141.271,141.3084,141.2523,141.2616,21239.0
2021-06-25 14:10:00,150.99,151.01,150.97,150.99,15631.0,141.2616,141.2803,141.2429,141.2616,15631.0
2021-06-25 14:20:00,150.99,151.04,150.99,151.04,19751.0,141.2616,141.3084,141.2616,141.3084,19751.0
2021-06-25 14:30:00,151.03,151.07,151.0,151.04,38640.0,141.2991,141.3365,141.271,141.3084,38640.0
2021-06-25 14:40:00,151.04,151.08,151.02,151.04,19431.0,141.3084,141.3458,141.2897,141.3084,19431.0
2021-06-25 14:50:00,151.05,151.1,151.03,151.08,49675.0,141.3178,141.3645,141.2991,141.3458,49675.0
2021-06-25 15:00:00,151.09,151.23,151.08,151.21,42660.0,141.3552,141.4862,141.3458,141.4675,42660.0
2021-06-25 15:10:00,151.21,151.31,151.19,151.26,44061.0,141.4675,141.561,141.4487,141.5142,44061.0
2021-06-25 15:20:00,151.24,151.24,151.17,151.18,80576.0,141.4955,141.4955,141.43,141.4394,80576.0
2021-06-25 15:30:00,151.18,151.21,151.13,151.19,36446.0,141.4394,141.4675,141.3926,141.4487,36446.0
2021-06-25 15:40:00,151.19,151.25,151.14,151.18,50196.0,141.4487,141.5049,141.402,141.4394,50196.0
2021-06-25 15:50:00,151.15,151.32,151.06,151.17,132048.0,141.4113,141.5704,141.3271,141.43,132048.0
2021-06-28 09:30:00,151.4,151.43,150.49,150.5,90915.0,141.6452,141.6733,140.7939,140.8032,90915.0
2021-06-28 09:40:00,150.47,150.48,150.2,150.25,132603.0,140.7751,140.7845,140.5225,140.5693,132603.0
2021-06-28 09:50:00,150.23,150.61,150.2,150.59,136060.0,140.5506,140.9061,140.5225,140.8874,136060.0
2021-06-28 10:00:00,150.56,150.57,150.3,150.32,71012.0,140.8593,140.8687,140.6161,140.6348,71012.0
2021-06-28 10:10:00,150.31,150.46,150.24,150.43,78030.0,140.6254,140.7658,140.56,140.7377,78030.0
2021-06-28 10:20:00,150.38,150.5,150.32,150.47,70478.0,140.6909,140.8032,140.6348,140.7751,70478.0
2021-06-28 10:30:00,150.47,150.47,150.23,150.26,48544.0,140.7751,140.7751,140.5506,140.5787,48544.0
2021-06-28 10:40:00,150.26,150.35,150.25,150.35,23323.0,140.5787,140.6629,140.5693,140.6629,23323.0
2021-06-28 10:50:00,150.37,150.51,150.37,150.46,74785.0,140.6816,140.8126,140.6816,140.7658,74785.0
2021-06-28 11:00:00,150.47,150.56,150.35,150.49,55252.0,140.7751,140.8593,140.6629,140.7939,55252.0
2021-06-28 11:10:00,150.47,150.47,150.37,150.38,39006.0,140.7751,140.7751,140.6816,140.6909,39006.0
2021-06-28 11:20:00,150.38,150.39,150.2,150.24,74368.0,140.6909,140.7003,140.5225,140.56,74368.0
2021-06-28 11:30:00,150.24,150.27,150.19,150.25,18892.0,140.56,140.588,140.5132,140.5693,18892.0
2021-06-28 11:40:00,150.22,150.32,150.2,150.31,14079.0,140.5412,140.6348,140.5225,140.6254,14079.0
2021-06-28 11:50:00,150.32,150.4,150.28,150.39,42260.0,140.6348,140.7096,140.5974,140.7003,42260.0
2021-06-28 12:00:00,150.4,150.45,150.38,150.43,22421.0,140.7096,140.7564,140.6909,140.7377,22421.0
2021-06-28 12:10:00,150.44,150.44,150.35,150.37,29210.0,140.7471,140.7471,140.6629,140.6816,29210.0
2021-06-28 12:20:00,150.37,150.38,150.19,150.22,29265.0,140.6816,140.6909,140.5132,140.5412,29265.0
2021-06-28 12:30:00,150.21,150.22,150.14,150.18,11131.0,140.5319,140.5412,140.4664,140.5038,11131.0
2021-06-28 12:40:00,150.17,150.26,150.14,150.25,29507.0,140.4945,140.5787,140.4664,140.5693,29507.0
2021-06-28 12:50:00,150.24,150.27,150.19,150.21,21351.0,140.56,140.588,140.5132,140.5319,21351.0
2021-06-28 13:00:00,150.2,150.22,150.12,150.17,40566.0,140.5225,140.5412,140.4477,140.4945,40566.0
2021-06-28 13:10:00,150.15,150.16,150.05,150.1,29547.0,140.4758,140.4851,140.3822,140.429,29547.0
2021-06-28 13:20:00,150.11,150.18,149.98,150.05,30009.0,140.4383,140.5038,140.3167,140.3822,30009.0
2021-06-28 13:30:00,150.04,150.18,150.02,150.14,16564.0,140.3728,140.5038,140.3541,140.4664,16564.0
2021-06-28 13:40:00,150.17,150.3,150.14,150.29,17222.0,140.4945,140.6161,140.4664,140.6067,17222.0
2021-06-28 13:50:00,150.31,150.38,150.29,150.37,6658.0,140.6254,140.6909,140.6067,140.6816,6658.0
2021-06-28 14:00:00,150.38,150.51,150.37,150.47,16892.0,140.6909,140.8126,140.6816,140.7751,16892.0
2021-06-28 14:10:00,150.46,150.5,150.45,150.48,13788.0,140.7658,140.8032,140.7564,140.7845,13788.0
2021-06-28 14:20:00,150.49,150.55,150.47,150.53,25400.0,140.7939,140.85,140.7751,140.8313,25400.0
2021-06-28 14:30:00,150.52,150.54,150.46,150.5,30045.0,140.8219,140.8406,140.7658,140.8032,30045.0
2021-06-28 14:40:00,150.5,150.56,150.46,150.51,52168.0,140.8032,140.8593,140.7658,140.8126,52168.0
2021-06-28 14:50:00,150.52,150.54,150.4,150.4,181065.0,140.8219,140.8406,140.7096,140.7096,181065.0
2021-06-28 15:00:00,150.4,150.46,150.33,150.36,71319.0,140.7096,140.7658,140.6442,140.6722,71319.0
2021-06-28 15:10:00,150.36,150.47,150.28,150.43,22652.0,140.6722,140.7751,140.5974,140.7377,22652.0
2021-06-28 15:20:00,150.44,150.54,150.44,150.49,25923.0,140.7471,140.8406,140.7471,140.7939,25923.0
2021-06-28 15:30:00,150.49,150.52,150.46,150.49,31932.0,140.7939,140.8219,140.7658,140.7939,31932.0
2021-06-28 15:40:00,150.5,150.54,150.45,150.49,43747.0,140.8032,140.8406,140.7564,140.7939,43747.0
2021-06-28 15:50:00,150.5,150.62,150.5,150.52,185311.0,140.8032,140.9155,140.8032,140.8219,185311.0
2021-06-29 09:30:00,150.8,151.16,150.8,151.07,68820.0,141.0839,141.4207,141.0839,141.3365,68820.0
2021-06-29 09:40:00,151.1,151.1,150.75,150.95,60633.0,141.3645,141.3645,141.0371,141.2242,60633.0
2021-06-29 09:50:00,150.94,151.02,150.89,150.98,79942.0,141.2149,141.2897,141.1681,141.2523,79942.0
2021-06-29 10:00:00,150.98,151.08,150.88,151.03,68022.0,141.2523,141.3458,141.1587,141.2991,68022.0
2021-06-29 10:10:00,151.04,151.11,150.99,151.09,54880.0,141.3084,141.3739,141.2616,141.3552,54880.0
2021-06-29 10:20:00,151.1,151.16,151.06,151.14,33149.0,141.3645,141.4207,141.3271,141.402,33149.0
2021-06-29 10:30:00,151.15,151.27,151.1,151.13,39134.0,141.4113,141.5236,141.3645,141.3926,39134.0
2021-06-29 10:40:00,151.13,151.16,150.99,151.01,23464.0,141.3926,141.4207,141.2616,141.2803,23464.0
2021-06-29 10:50:00,151.03,151.14,151.0,151.03,17467.0,141.2991,141.402,141.271,141.2991,17467.0
2021-06-29 11:00:00,151.02,151.11,150.97,151.06,29322.0,141.2897,141.3739,141.2429,141.3271,29322.0
2021-06-29 11:10:00,151.06,151.19,151.05,151.19,36479.0,141.3271,141.4487,141.3178,141.4487,36479.0
2021-06-29 11:20:00,151.19,151.21,151.12,151.14,23811.0,141.4487,141.4675,141.3833,141.402,23811.0
2021-06-29 11:30:00,151.14,151.14,150.97,150.98,17167.0,141.402,141.402,141.2429,141.2523,17167.0
2021-06-29 11:40:00,150.98,151.0,150.87,150.87,38818.0,141.2523,141.271,141.1494,141.1494,38818.0
2021-06-29 11:50:00,150.88,150.95,150.88,150.92,52552.0,141.1587,141.2242,141.1587,141.1961,52552.0
2021-06-29 12:00:00,150.93,150.94,150.88,150.9,18019.0,141.2055,141.2149,141.1587,141.1774,18019.0
2021-06-29 12:10:00,150.9,150.92,150.84,150.88,20275.0,141.1774,141.1961,141.1213,141.1587,20275.0
2021-06-29 12:20:00,150.87,150.9,150.81,150.83,16144.0,141.1494,141.1774,141.0932,141.1119,16144.0
2021-06-29 12:30:00,150.82,150.84,150.76,150.81,21754.0,141.1026,141.1213,141.0465,141.0932,21754.0
2021-06-29 12:40:00,150.82,150.83,150.74,150.77,31540.0,141.1026,141.1119,141.0277,141.0558,31540.0
2021-06-29 12:50:00,150.78,150.79,150.72,150.74,17193.0,141.0652,141.0745,141.009,141.0277,17193.0
2021-06-29 13:00:00,150.77,150.77,150.7,150.74,17808.0,141.0558,141.0558,140.9903,141.0277,17808.0
2021-06-29 13:10:00,150.75,150.76,150.7,150.71,22391.0,141.0371,141.0465,140.9903,140.9997,22391.0
2021-06-29 13:20:00,150.72,150.73,150.67,150.67,14345.0,141.009,141.0184,140.9623,140.9623,14345.0
2021-06-29 13:30:00,150.67,150.71,150.6,150.61,50891.0,140.9623,140.9997,140.8968,140.9061,50891.0
2021-06-29 13:40:00,150.6,150.66,150.6,150.61,20879.0,140.8968,140.9529,140.8968,140.9061,20879.0
2021-06-29 13:50:00,150.62,150.66,150.59,150.65,16977.0,140.9155,140.9529,140.8874,140.9435,16977.0
2021-06-29 14:00:00,150.65,150.69,150.57,150.68,26670.0,140.9435,140.981,140.8687,140.9716,26670.0
2021-06-29 14:10:00,150.68,150.71,150.57,150.57,26148.0,140.9716,140.9997,140.8687,140.8687,26148.0
2021-06-29 14:20:00,150.58,150.62,150.51,150.53,64842.0,140.8781,140.9155,140.8126,140.8313,64842.0
2021-06-29 14:30:00,150.52,150.57,150.35,150.35,37700.0,140.8219,140.8687,140.6629,140.6629,37700.0
2021-06-29 14:40:00,150.34,150.36,150.3,150.35,12586.0,140.6535,140.6722,140.6161,140.6629,12586.0
2021-06-29 14:50:00,150.35,150.43,150.3,150.43,41326.0,140.6629,140.7377,140.6161,140.7377,41326.0
2021-06-29 15:00:00,150.43,150.45,150.37,150.4,22824.0,140.7377,140.7564,140.6816,140.7096,22824.0
2021-06-29 15:10:00,150.39,150.52,150.39,150.5,20948.0,140.7003,140.8219,140.7003,140.8032,20948.0
2021-06-29 15:20:00,150.5,150.55,150.46,150.51,35927.0,140.8032,140.85,140.7658,140.8126,35927.0
2021-06-29 15:30:00,150.51,150.52,150.41,150.46,63817.0,140.8126,140.8219,140.719,140.7658,63817.0
2021-06-29 15:40:00,150.45,150.45,150.4,150.4,141696.0,140.7564,140.7564,140.7096,140.7096,141696.0
2021-06-29 15:50:00,150.39,150.52,150.37,150.42,212546.0,140.7003,140.8219,140.6816,140.7284,212546.0
2021-06-30 09:30:00,150.32,150.56,150.32,150.54,104639.0,140.6348,140.8593,140.6348,140.8406,104639.0
2021-06-30 09:40:00,150.56,150.64,150.34,150.42,64333.0,140.8593,140.9342,140.6535,140.7284,64333.0
2021-06-30 09:50:00,150.42,150.56,150.4,150.52,24435.0,140.7284,140.8593,140.7096,140.8219,24435.0
2021-06-30 10:00:00,150.54,150.62,150.52,150.58,131587.0,140.8406,140.9155,140.8219,140.8781,131587.0
2021-06-30 10:10:00,150.58,150.69,150.57,150.59,39449.0,140.8781,140.981,140.8687,140.8874,39449.0
2021-06-30 10:20:00,150.59,150.66,150.53,150.59,24412.0,140.8874,140.9529,140.8313,140.8874,24412.0
2021-06-30 10:30:00,150.56,150.78,150.56,150.75,26544.0,140.8593,141.0652,140.8593,141.0371,26544.0
2021-06-30 10:40:00,150.75,150.75,150.65,150.73,18713.0,141.0371,141.0371,140.9435,141.0184,18713.0
2021-06-30 10:50:00,150.78,150.78,150.6,150.64,39496.0,141.0652,141.0652,140.8968,140.9342,39496.0
2021-06-30 11:00:00,150.66,150.68,150.5,150.53,17708.0,140.9529,140.9716,140.8032,140.8313,17708.0
2021-06-30 11:10:00,150.53,150.53,150.46,150.52,14945.0,140.8313,140.8313,140.7658,140.8219,14945.0
2021-06-30 11:20:00,150.49,150.61,150.49,150.55,12338.0,140.7939,140.9061,140.7939,140.85,12338.0
2021-06-30 11:30:00,150.55,150.6,150.52,150.58,9281.0,140.85,140.8968,140.8219,140.8781,9281.0
2021-06-30 11:40:00,150.58,150.63,150.55,150.58,21629.0,140.8781,140.9248,140.85,140.8781,21629.0
2021-06-30 11:50:00,150.56,150.62,150.56,150.58,24205.0,140.8593,140.9155,140.8593,140.8781,24205.0
2021-06-30 12:00:00,150.58,150.64,150.56,150.57,374773.0,140.8781,140.9342,140.8593,140.8687,374773.0
2021-06-30 12:10:00,150.57,150.62,150.56,150.62,125080.0,140.8687,140.9155,140.8593,140.9155,125080.0
2021-06-30 12:20:00,150.59,150.69,150.59,150.67,7049.0,140.8874,140.981,140.8874,140.9623,7049.0
2021-06-30 12:30:00,150.67,150.78,150.67,150.75,16387.0,140.9623,141.0652,140.9623,141.0371,16387.0
2021-06-30 12:40:00,150.76,150.77,150.7,150.71,8860.0,141.0465,141.0558,140.9903,140.9997,8860.0
2021-06-30 12:50:00,150.72,150.73,150.64,150.66,15890.0,141.009,141.0184,140.9342,140.9529,15890.0
2021-06-30 13:00:00,150.66,150.66,150.6,150.64,9037.0,140.9529,140.9529,140.8968,140.9342,9037.0
2021-06-30 13:10:00,150.64,150.64,150.53,150.53,15951.0,140.9342,140.9342,140.8313,140.8313,15951.0
2021-06-30 13:20:00,150.52,150.57,150.51,150.53,13572.0,140.8219,140.8687,140.8126,140.8313,13572.0
2021-06-30 13:30:00,150.53,150.54,150.48,150.5,9803.0,140.8313,140.8406,140.7845,140.8032,9803.0
2021-06-30 13:40:00,150.48,150.5,150.44,150.49,16928.0,140.7845,140.8032,140.7471,140.7939,16928.0
2021-06-30 13:50:00,150.5,150.52,150.47,150.52,16428.0,140.8032,140.8219,140.7751,140.8219,16428.0
2021-06-30 14:00:00,150.52,150.52,150.47,150.5,43595.0,140.8219,140.8219,140.7751,140.8032,43595.0
2021-06-30 14:10:00,150.49,150.6,150.46,150.56,30710.0,140.7939,140.8968,140.7658,140.8593,30710.0
2021-06-30 14:20:00,150.58,150.6,150.56,150.58,25139.0,140.8781,140.8968,140.8593,140.8781,25139.0
2021-06-30 14:30:00,150.58,150.6,150.55,150.57,22941.0,140.8781,140.8968,140.85,140.8687,22941.0
2021-06-30 14:40:00,150.57,150.61,150.56,150.59,57421.0,140.8687,140.9061,140.8593,140.8874,57421.0
2021-06-30 14:50:00,150.59,150.63,150.54,150.61,44079.0,140.8874,140.9248,140.8406,140.9061,44079.0
2021-06-30 15:00:00,150.61,150.61,150.53,150.55,28917.0,140.9061,140.9061,140.8313,140.85,28917.0
2021-06-30 15:10:00,150.56,150.6,150.56,150.59,19045.0,140.8593,140.8968,140.8593,140.8874,19045.0
2021-06-30 15:20:00,150.58,150.67,150.57,150.65,21626.0,140.8781,140.9623,140.8687,140.9435,21626.0
2021-06-30 15:30:00,150.64,150.74,150.58,150.73,24810.0,140.9342,141.0277,140.8781,141.0184,24810.0
2021-06-30 15:40:00,150.72,150.83,150.67,150.73,92676.0,141.009,141.1119,140.9623,141.0184,92676.0
2021-06-30 15:50:00,150.72,150.95,150.66,150.73,202091.0,141.009,141.2242,140.9529,141.0184,202091.0
2021-07-01 09:30:00,151.23,151.44,151.14,151.2,126670.0,141.4862,141.6826,141.402,141.4581,126670.0
2021-07-01 09:40:00,151.21,151.42,151.17,151.34,48125.0,141.4675,141.6639,141.43,141.5891,48125.0
2021-07-01 09:50:00,151.38,151.39,151.24,151.33,99438.0,141.6265,141.6359,141.4955,141.5797,99438.0
2021-07-01 10:00:00,151.3,151.55,151.23,151.54,47786.0,141.5517,141.7856,141.4862,141.7762,47786.0
2021-07-01 10:10:00,151.58,151.74,151.51,151.73,32717.0,141.8136,141.9633,141.7481,141.954,32717.0
2021-07-01 10:20:00,151.72,151.73,151.49,151.53,40268.0,141.9446,141.954,141.7294,141.7668,40268.0
2021-07-01 10:30:00,151.54,151.55,151.46,151.52,31651.0,141.7762,141.7856,141.7014,141.7575,31651.0
2021-07-01 10:40:00,151.49,151.59,151.46,151.55,11598.0,141.7294,141.823,141.7014,141.7856,11598.0
2021-07-01 10:50:00,151.58,151.64,151.48,151.48,32354.0,141.8136,141.8698,141.7201,141.7201,32354.0
2021-07-01 11:00:00,151.47,151.68,151.47,151.64,15549.0,141.7107,141.9072,141.7107,141.8698,15549.0
2021-07-01 11:10:00,151.62,151.64,151.44,151.47,23109.0,141.851,141.8698,141.6826,141.7107,23109.0
2021-07-01 11:20:00,151.46,151.61,151.42,151.61,76582.0,141.7014,141.8417,141.6639,141.8417,76582.0
2021-07-01 11:30:00,151.6,151.65,151.56,151.62,29087.0,141.8323,141.8791,141.7949,141.851,29087.0
2021-07-01 11:40:00,151.62,151.64,151.58,151.64,30753.0,141.851,141.8698,141.8136,141.8698,30753.0
2021-07-01 11:50:00,151.66,151.72,151.62,151.64,20973.0,141.8885,141.9446,141.851,141.8698,20973.0
2021-07-01 12:00:00,151.64,151.69,151.62,151.68,88928.0,141.8698,141.9165,141.851,141.9072,88928.0
2021-07-01 12:10:00,151.68,151.71,151.61,151.71,112452.0,141.9072,141.9352,141.8417,141.9352,112452.0
2021-07-01 12:20:00,151.7,151.73,151.66,151.72,37593.0,141.9259,141.954,141.8885,141.9446,37593.0
2021-07-01 12:30:00,151.71,151.78,151.68,151.74,19314.0,141.9352,142.0007,141.9072,141.9633,19314.0
2021-07-01 12:40:00,151.73,151.81,151.73,151.78,14671.0,141.954,142.0288,141.954,142.0007,14671.0
2021-07-01 12:50:00,151.77,151.81,151.75,151.78,10507.0,141.9914,142.0288,141.9727,142.0007,10507.0
2021-07-01 13:00:00,151.78,151.86,151.78,151.86,9499.0,142.0007,142.0756,142.0007,142.0756,9499.0
2021-07-01 13:10:00,151.85,151.89,151.84,151.89,17490.0,142.0662,142.1036,142.0569,142.1036,17490.0
2021-07-01 13:20:00,151.88,151.9,151.86,151.88,17408.0,142.0943,142.113,142.0756,142.0943,17408.0
2021-07-01 13:30:00,151.89,151.95,151.85,151.92,23255.0,142.1036,142.1598,142.0662,142.1317,23255.0
2021-07-01 13:40:00,151.92,151.92,151.84,151.86,17961.0,142.1317,142.1317,142.0569,142.0756,17961.0
2021-07-01 13:50:00,151.88,151.89,151.83,151.85,33711.0,142.0943,142.1036,142.0475,142.0662,33711.0
2021-07-01 14:00:00,151.85,151.85,151.73,151.73,9069.0,142.0662,142.0662,141.954,141.954,9069.0
2021-07-01 14:10:00,151.73,151.78,151.72,151.77,16747.0,141.954,142.0007,141.9446,141.9914,16747.0
2021-07-01 14:20:00,151.77,151.87,151.74,151.87,138696.0,141.9914,142.0849,141.9633,142.0849,138696.0
2021-07-01 14:30:00,151.87,151.95,151.84,151.89,58768.0,142.0849,142.1598,142.0569,142.1036,58768.0
2021-07-01 14:40:00,151.88,151.94,151.88,151.94,15609.0,142.0943,142.1504,142.0943,142.1504,15609.0
2021-07-01 14:50:00,151.92,151.95,151.89,151.95,20022.0,142.1317,142.1598,142.1036,142.1598,20022.0
2021-07-01 15:00:00,151.95,151.98,151.88,151.94,23500.0,142.1598,142.1878,142.0943,142.1504,23500.0
2021-07-01 15:10:00,151.93,151.98,151.92,151.97,56041.0,142.1411,142.1878,142.1317,142.1785,56041.0
2021-07-01 15:20:00,151.96,151.97,151.89,151.9,22243.0,142.1691,142.1785,142.1036,142.113,22243.0
2021-07-01 15:30:00,151.92,151.94,151.84,151.86,60444.0,142.1317,142.1504,142.0569,142.0756,60444.0
2021-07-01 15:40:00,151.86,151.89,151.8,151.84,54740.0,142.0756,142.1036,142.0194,142.0569,54740.0
2021-07-01 15:50:00,151.84,151.88,151.72,151.82,239505.0,142.0569,142.0943,141.9446,142.0382,239505.0
2021-07-02 09:30:00,152.07,152.12,151.71,151.76,72818.0,142.2721,142.3188,141.9352,141.982,72818.0
2021-07-02 09:40:00,151.75,151.79,151.65,151.76,68851.0,141.9727,142.0101,141.8791,141.982,68851.0
2021-07-02 09:50:00,151.75,151.83,151.71,151.71,21935.0,141.9727,142.0475,141.9352,141.9352,21935.0
2021-07-02 10:00:00,151.68,151.83,151.64,151.71,27049.0,141.9072,142.0475,141.8698,141.9352,27049.0
2021-07-02 10:10:00,151.69,151.77,151.62,151.74,12744.0,141.9165,141.9914,141.851,141.9633,12744.0
2021-07-02 10:20:00,151.73,151.81,151.65,151.78,23815.0,141.954,142.0288,141.8791,142.0007,23815.0
2021-07-02 10:30:00,151.8,151.86,151.73,151.78,9692.0,142.0194,142.0756,141.954,142.0007,9692.0
2021-07-02 10:40:00,151.82,151.83,151.78,151.82,19186.0,142.0382,142.0475,142.0007,142.0382,19186.0
2021-07-02 10:50:00,151.81,151.83,151.77,151.82,21880.0,142.0288,142.0475,141.9914,142.0382,21880.0
2021-07-02 11:00:00,151.84,151.84,151.74,151.8,28225.0,142.0569,142.0569,141.9633,142.0194,28225.0
2021-07-02 11:10:00,151.8,151.86,151.79,151.83,14302.0,142.0194,142.0756,142.0101,142.0475,14302.0
2021-07-02 11:20:00,151.83,151.94,151.82,151.93,17212.0,142.0475,142.1504,142.0382,142.1411,17212.0
2021-07-02 11:30:00,151.91,151.93,151.84,151.85,13627.0,142.1224,142.1411,142.0569,142.0662,13627.0
2021-07-02 11:40:00,151.85,151.85,151.81,151.85,26878.0,142.0662,142.0662,142.0288,142.0662,26878.0
2021-07-02 11:50:00,151.86,151.94,151.84,151.9,28303.0,142.0756,142.1504,142.0569,142.113,28303.0
2021-07-02 12:00:00,151.9,151.91,151.86,151.9,4556.0,142.113,142.1224,142.0756,142.113,4556.0
2021-07-02 12:10:00,151.9,151.91,151.82,151.86,33345.0,142.113,142.1224,142.0382,142.0756,33345.0
2021-07-02 12:20:00,151.85,151.86,151.82,151.85,9564.0,142.0662,142.0756,142.0382,142.0662,9564.0
2021-07-02 12:30:00,151.84,151.98,151.81,151.98,30029.0,142.0569,142.1878,142.0288,142.1878,30029.0
2021-07-02 12:40:00,151.99,152.08,151.99,152.07,36085.0,142.1972,142.2814,142.1972,142.2721,36085.0
2021-07-02 12:50:00,152.06,152.13,152.05,152.08,27758.0,142.2627,142.3282,142.2533,142.2814,27758.0
2021-07-02 13:00:00,152.09,152.21,152.09,152.13,28893.0,142.2908,142.403,142.2908,142.3282,28893.0
2021-07-02 13:10:00,152.14,152.15,152.08,152.12,27071.0,142.3375,142.3469,142.2814,142.3188,27071.0
2021-07-02 13:20:00,152.12,152.15,152.1,152.13,23777.0,142.3188,142.3469,142.3001,142.3282,23777.0
2021-07-02 13:30:00,152.14,152.15,152.08,152.15,22474.0,142.3375,142.3469,142.2814,142.3469,22474.0
2021-07-02 13:40:00,152.15,152.2,152.13,152.16,10594.0,142.3469,142.3937,142.3282,142.3563,10594.0
2021-07-02 13:50:00,152.16,152.17,152.08,152.12,15462.0,142.3563,142.3656,142.2814,142.3188,15462.0
2021-07-02 14:00:00,152.12,152.18,152.1,152.16,10916.0,142.3188,142.375,142.3001,142.3563,10916.0
2021-07-02 14:10:00,152.17,152.19,152.16,152.19,5549.0,142.3656,142.3843,142.3563,142.3843,5549.0
2021-07-02 14:20:00,152.19,152.24,152.18,152.24,21388.0,142.3843,142.4311,142.375,142.4311,21388.0
2021-07-02 14:30:00,152.22,152.23,152.16,152.19,16120.0,142.4124,142.4217,142.3563,142.3843,16120.0
2021-07-02 14:40:00,152.19,152.21,152.15,152.18,29563.0,142.3843,142.403,142.3469,142.375,29563.0
2021-07-02 14:50:00,152.18,152.2,152.13,152.14,22486.0,142.375,142.3937,142.3282,142.3375,22486.0
2021-07-02 15:00:00,152.14,152.24,152.14,152.24,24206.0,142.3375,142.4311,142.3375,142.4311,24206.0
2021-07-02 15:10:00,152.23,152.28,152.18,152.2,22489.0,142.4217,142.4685,142.375,142.3937,22489.0
2021-07-02 15:20:00,152.2,152.21,152.17,152.2,30672.0,142.3937,142.403,142.3656,142.3937,30672.0
2021-07-02 15:30:00,152.2,152.22,152.12,152.21,39790.0,142.3937,142.4124,142.3188,142.403,39790.0
2021-07-02 15:40:00,152.21,152.25,152.17,152.22,51401.0,142.403,142.4405,142.3656,142.4124,51401.0
2021-07-02 15:50:00,152.21,152.36,152.13,152.22,116421.0,142.403,142.5434,142.3282,142.4124,116421.0
2021-07-06 09:30:00,152.11,152.11,151.23,151.31,93042.0,142.3095,142.3095,141.4862,141.561,93042.0
2021-07-06 09:40:00,151.3,151.33,151.12,151.25,127506.0,141.5517,141.5797,141.3833,141.5049,127506.0
2021-07-06 09:50:00,151.25,151.25,151.01,151.02,41344.0,141.5049,141.5049,141.2803,141.2897,41344.0
2021-07-06 10:00:00,151.01,151.01,150.64,150.64,122178.0,141.2803,141.2803,140.9342,140.9342,122178.0
2021-07-06 10:10:00,150.63,150.65,150.44,150.53,116734.0,140.9248,140.9435,140.7471,140.8313,116734.0
2021-07-06 10:20:00,150.53,150.53,150.3,150.42,62523.0,140.8313,140.8313,140.6161,140.7284,62523.0
2021-07-06 10:30:00,150.4,150.46,150.13,150.44,119564.0,140.7096,140.7658,140.457,140.7471,119564.0
2021-07-06 10:40:00,150.43,150.43,150.22,150.26,58174.0,140.7377,140.7377,140.5412,140.5787,58174.0
2021-07-06 10:50:00,150.25,150.26,150.04,150.05,95788.0,140.5693,140.5787,140.3728,140.3822,95788.0
2021-07-06 11:00:00,150.04,150.09,149.92,150.08,97718.0,140.3728,140.4196,140.2606,140.4103,97718.0
2021-07-06 11:10:00,150.06,150.14,149.95,150.01,50697.0,140.3916,140.4664,140.2886,140.3448,50697.0
2021-07-06 11:20:00,149.99,150.13,149.87,150.13,26989.0,140.3261,140.457,140.2138,140.457,26989.0
2021-07-06 11:30:00,150.13,150.32,150.1,150.29,49175.0,140.457,140.6348,140.429,140.6067,49175.0
2021-07-06 11:40:00,150.31,150.4,150.28,150.38,25489.0,140.6254,140.7096,140.5974,140.6909,25489.0
2021-07-06 11:50:00,150.41,150.41,150.25,150.31,43467.0,140.719,140.719,140.5693,140.6254,43467.0
2021-07-06 12:00:00,150.31,150.31,150.1,150.1,48475.0,140.6254,140.6254,140.429,140.429,48475.0
2021-07-06 12:10:00,150.13,150.31,150.12,150.26,20153.0,140.457,140.6254,140.4477,140.5787,20153.0
2021-07-06 12:20:00,150.27,150.31,150.16,150.27,19771.0,140.588,140.6254,140.4851,140.588,19771.0
2021-07-06 12:30:00,150.23,150.23,150.12,150.19,37057.0,140.5506,140.5506,140.4477,140.5132,37057.0
2021-07-06 12:40:00,150.19,150.2,150.04,150.17,44538.0,140.5132,140.5225,140.3728,140.4945,44538.0
2021-07-06 12:50:00,150.18,150.29,150.17,150.29,25214.0,140.5038,140.6067,140.4945,140.6067,25214.0
2021-07-06 13:00:00,150.29,150.4,150.28,150.39,25074.0,140.6067,140.7096,140.5974,140.7003,25074.0
2021-07-06 13:10:00,150.39,150.47,150.32,150.45,33945.0,140.7003,140.7751,140.6348,140.7564,33945.0
2021-07-06 13:20:00,150.45,150.53,150.37,150.43,35690.0,140.7564,140.8313,140.6816,140.7377,35690.0
2021-07-06 13:30:00,150.41,150.46,150.37,150.44,56180.0,140.719,140.7658,140.6816,140.7471,56180.0
2021-07-06 13:40:00,150.45,150.5,150.42,150.49,60729.0,140.7564,140.8032,140.7284,140.7939,60729.0
2021-07-06 13:50:00,150.49,150.58,150.48,150.58,20770.0,140.7939,140.8781,140.7845,140.8781,20770.0
2021-07-06 14:00:00,150.59,150.66,150.58,150.63,12954.0,140.8874,140.9529,140.8781,140.9248,12954.0
2021-07-06 14:10:00,150.66,150.67,150.58,150.67,46864.0,140.9529,140.9623,140.8781,140.9623,46864.0
2021-07-06 14:20:00,150.69,150.75,150.67,150.74,23813.0,140.981,141.0371,140.9623,141.0277,23813.0
2021-07-06 14:30:00,150.74,150.83,150.74,150.78,46044.0,141.0277,141.1119,141.0277,141.0652,46044.0
2021-07-06 14:40:00,150.78,150.81,150.75,150.76,15021.0,141.0652,141.0932,141.0371,141.0465,15021.0
2021-07-06 14:50:00,150.78,150.79,150.65,150.69,30571.0,141.0652,141.0745,140.9435,140.981,30571.0
2021-07-06 15:00:00,150.7,150.78,150.68,150.78,26191.0,140.9903,141.0652,140.9716,141.0652,26191.0
2021-07-06 15:10:00,150.8,150.85,150.78,150.79,140246.0,141.0839,141.1307,141.0652,141.0745,140246.0
2021-07-06 15:20:00,150.8,150.87,150.76,150.86,15863.0,141.0839,141.1494,141.0465,141.14,15863.0
2021-07-06 15:30:00,150.85,150.9,150.76,150.9,23571.0,141.1307,141.1774,141.0465,141.1774,23571.0
2021-07-06 15:40:00,150.89,151.05,150.86,151.05,38680.0,141.1681,141.3178,141.14,141.3178,38680.0
2021-07-06 15:50:00,151.06,151.1,150.91,150.94,124091.0,141.3271,141.3645,141.1868,141.2149,124091.0
2021-07-07 09:30:00,150.84,151.36,150.77,151.19,231540.0,141.1213,141.6078,141.0558,141.4487,231540.0
2021-07-07 09:40:00,151.25,151.27,150.92,151.14,126923.0,141.5049,141.5236,141.1961,141.402,126923.0
2021-07-07 09:50:00,151.11,151.11,150.8,150.98,218565.0,141.3739,141.3739,141.0839,141.2523,218565.0
2021-07-07 10:00:00,150.95,150.95,150.71,150.79,61445.0,141.2242,141.2242,140.9997,141.0745,61445.0
2021-07-07 10:10:00,150.81,150.85,150.73,150.76,49928.0,141.0932,141.1307,141.0184,141.0465,49928.0
2021-07-07 10:20:00,150.75,150.75,150.3,150.32,93526.0,141.0371,141.0371,140.6161,140.6348,93526.0
2021-07-07 10:30:00,150.34,150.38,150.2,150.23,71138.0,140.6535,140.6909,140.5225,140.5506,71138.0
2021-07-07 10:40:00,150.23,150.47,150.08,150.41,50870.0,140.5506,140.7751,140.4103,140.719,50870.0
2021-07-07 10:50:00,150.38,150.48,150.36,150.43,160263.0,140.6909,140.7845,140.6722,140.7377,160263.0
2021-07-07 11:00:00,150.41,150.69,150.41,150.56,52883.0,140.719,140.981,140.719,140.8593,52883.0
2021-07-07 11:10:00,150.56,150.79,150.55,150.76,37599.0,140.8593,141.0745,140.85,141.0465,37599.0
2021-07-07 11:20:00,150.76,150.98,150.76,150.98,21342.0,141.0465,141.2523,141.0465,141.2523,21342.0
2021-07-07 11:30:00,150.97,151.23,150.97,151.21,44105.0,141.2429,141.4862,141.2429,141.4675,44105.0
2021-07-07 11:40:00,151.22,151.22,151.05,151.1,31814.0,141.4768,141.4768,141.3178,141.3645,31814.0
2021-07-07 11:50:00,151.13,151.15,150.87,150.95,19016.0,141.3926,141.4113,141.1494,141.2242,19016.0
2021-07-07 12:00:00,150.98,151.11,150.96,151.1,55204.0,141.2523,141.3739,141.2336,141.3645,55204.0
2021-07-07 12:10:00,151.11,151.24,151.1,151.2,71109.0,141.3739,141.4955,141.3645,141.4581,71109.0
2021-07-07 12:20:00,151.24,151.28,151.13,151.15,28561.0,141.4955,141.533,141.3926,141.4113,28561.0
2021-07-07 12:30:00,151.17,151.31,151.16,151.22,20672.0,141.43,141.561,141.4207,141.4768,20672.0
2021-07-07 12:40:00,151.22,151.22,151.05,151.17,32261.0,141.4768,141.4768,141.3178,141.43,32261.0
2021-07-07 12:50:00,151.15,151.22,151.1,151.13,19295.0,141.4113,141.4768,141.3645,141.3926,19295.0
2021-07-07 13:00:00,151.13,151.17,151.11,151.13,30793.0,141.3926,141.43,141.3739,141.3926,30793.0
2021-07-07 13:10:00,151.09,151.14,151.05,151.09,15676.0,141.3552,141.402,141.3178,141.3552,15676.0
2021-07-07 13:20:00,151.08,151.08,150.98,151.0,13579.0,141.3458,141.3458,141.2523,141.271,13579.0
2021-07-07 13:30:00,150.99,151.08,150.98,151.08,21961.0,141.2616,141.3458,141.2523,141.3458,21961.0
2021-07-07 13:40:00,151.1,151.23,151.06,151.23,26530.0,141.3645,141.4862,141.3271,141.4862,26530.0
2021-07-07 13:50:00,151.23,151.23,151.05,151.05,18349.0,141.4862,141.4862,141.3178,141.3178,18349.0
2021-07-07 14:00:00,151.05,151.37,151.05,151.32,27342.0,141.3178,141.6172,141.3178,141.5704,27342.0
2021-07-07 14:10:00,151.33,151.33,151.11,151.28,27843.0,141.5797,141.5797,141.3739,141.533,27843.0
2021-07-07 14:20:00,151.28,151.28,151.09,151.1,26660.0,141.533,141.533,141.3552,141.3645,26660.0
2021-07-07 14:30:00,151.05,151.1,150.95,150.97,39304.0,141.3178,141.3645,141.2242,141.2429,39304.0
2021-07-07 14:40:00,150.98,151.16,150.93,151.16,31649.0,141.2523,141.4207,141.2055,141.4207,31649.0
2021-07-07 14:50:00,151.16,151.26,151.12,151.25,30020.0,141.4207,141.5142,141.3833,141.5049,30020.0
2021-07-07 15:00:00,151.25,151.33,151.25,151.32,34012.0,141.5049,141.5797,141.5049,141.5704,34012.0
2021-07-07 15:10:00,151.33,151.39,151.3,151.31,38750.0,141.5797,141.6359,141.5517,141.561,38750.0
2021-07-07 15:20:00,151.31,151.41,151.3,151.36,29002.0,141.561,141.6546,141.5517,141.6078,29002.0
2021-07-07 15:30:00,151.35,151.43,151.25,151.34,57390.0,141.5984,141.6733,141.5049,141.5891,57390.0
2021-07-07 15:40:00,151.34,151.38,151.28,151.32,42054.0,141.5891,141.6265,141.533,141.5704,42054.0
2021-07-07 15:50:00,151.32,151.41,151.2,151.3,132977.0,141.5704,141.6546,141.4581,141.5517,132977.0
2021-07-08 09:30:00,149.34,149.44,148.93,149.05,281912.0,139.7179,139.8115,139.3344,139.4466,281912.0
2021-07-08 09:40:00,149.08,149.14,148.62,149.06,259873.0,139.4747,139.5308,139.0443,139.456,259873.0
2021-07-08 09:50:00,149.06,149.45,148.96,149.35,158484.0,139.456,139.8209,139.3624,139.7273,158484.0
2021-07-08 10:00:00,149.37,149.39,148.94,149.22,161131.0,139.746,139.7647,139.3437,139.6057,161131.0
2021-07-08 10:10:00,149.17,149.35,148.93,148.95,114968.0,139.5589,139.7273,139.3344,139.3531,114968.0
2021-07-08 10:20:00,148.93,149.31,148.74,149.3,88145.0,139.3344,139.6899,139.1566,139.6805,88145.0
2021-07-08 10:30:00,149.35,149.4,149.06,149.16,311082.0,139.7273,139.7741,139.456,139.5495,311082.0
2021-07-08 10:40:00,149.16,149.44,149.05,149.19,130629.0,139.5495,139.8115,139.4466,139.5776,130629.0
2021-07-08 10:50:00,149.19,149.52,149.14,149.22,102325.0,139.5776,139.8863,139.5308,139.6057,102325.0
2021-07-08 11:00:00,149.22,149.71,149.22,149.69,107217.0,139.6057,140.0641,139.6057,140.0454,107217.0
2021-07-08 11:10:00,149.7,149.84,149.6,149.81,67096.0,140.0548,140.1857,139.9612,140.1577,67096.0
2021-07-08 11:20:00,149.8,149.95,149.8,149.91,73053.0,140.1483,140.2886,140.1483,140.2512,73053.0
2021-07-08 11:30:00,149.96,150.1,149.8,150.1,65899.0,140.298,140.429,140.1483,140.429,65899.0
2021-07-08 11:40:00,150.1,150.3,150.09,150.28,19349.0,140.429,140.6161,140.4196,140.5974,19349.0
2021-07-08 11:50:00,150.26,150.32,150.19,150.26,35013.0,140.5787,140.6348,140.5132,140.5787,35013.0
2021-07-08 12:00:00,150.27,150.41,150.25,150.39,20656.0,140.588,140.719,140.5693,140.7003,20656.0
2021-07-08 12:10:00,150.37,150.37,150.23,150.26,26815.0,140.6816,140.6816,140.5506,140.5787,26815.0
2021-07-08 12:20:00,150.28,150.35,150.17,150.33,34959.0,140.5974,140.6629,140.4945,140.6442,34959.0
2021-07-08 12:30:00,150.29,150.45,150.28,150.38,43350.0,140.6067,140.7564,140.5974,140.6909,43350.0
2021-07-08 12:40:00,150.36,150.43,150.31,150.41,21961.0,140.6722,140.7377,140.6254,140.719,21961.0
2021-07-08 12:50:00,150.4,150.43,150.35,150.4,28597.0,140.7096,140.7377,140.6629,140.7096,28597.0
2021-07-08 13:00:00,150.38,150.39,150.18,150.18,10345.0,140.6909,140.7003,140.5038,140.5038,10345.0
2021-07-08 13:10:00,150.19,150.19,150.0,150.07,36036.0,140.5132,140.5132,140.3354,140.4009,36036.0
2021-07-08 13:20:00,150.04,150.09,149.89,150.09,48096.0,140.3728,140.4196,140.2325,140.4196,48096.0
2021-07-08 13:30:00,150.07,150.11,149.94,150.04,40250.0,140.4009,140.4383,140.2793,140.3728,40250.0
2021-07-08 13:40:00,150.03,150.06,149.88,149.88,32548.0,140.3635,140.3916,140.2232,140.2232,32548.0
2021-07-08 13:50:00,149.89,149.91,149.8,149.82,35073.0,140.2325,140.2512,140.1483,140.167,35073.0
2021-07-08 14:00:00,149.84,149.85,149.62,149.65,92348.0,140.1857,140.1951,139.9799,140.008,92348.0
2021-07-08 14:10:00,149.65,149.83,149.52,149.56,63441.0,140.008,140.1764,139.8863,139.9238,63441.0
2021-07-08 14:20:00,149.56,149.6,149.46,149.49,71897.0,139.9238,139.9612,139.8302,139.8583,71897.0
2021-07-08 14:30:00,149.5,149.53,149.41,149.48,35275.0,139.8676,139.8957,139.7834,139.8489,35275.0
2021-07-08 14:40:00,149.47,149.49,149.33,149.37,43992.0,139.8396,139.8583,139.7086,139.746,43992.0
2021-07-08 14:50:00,149.38,149.56,149.35,149.51,41326.0,139.7554,139.9238,139.7273,139.877,41326.0
2021-07-08 15:00:00,149.49,149.63,149.49,149.54,24144.0,139.8583,139.9893,139.8583,139.9051,24144.0
2021-07-08 15:10:00,149.54,149.55,149.31,149.43,38201.0,139.9051,139.9144,139.6899,139.8021,38201.0
2021-07-08 15:20:00,149.43,149.61,149.4,149.56,47925.0,139.8021,139.9705,139.7741,139.9238,47925.0
2021-07-08 15:30:00,149.56,149.7,149.55,149.58,78375.0,139.9238,140.0548,139.9144,139.9425,78375.0
2021-07-08 15:40:00,149.58,149.58,149.26,149.29,138472.0,139.9425,139.9425,139.6431,139.6712,138472.0
2021-07-08 15:50:00,149.27,149.79,149.17,149.79,186668.0,139.6525,140.139,139.5589,140.139,186668.0
2021-07-09 09:30:00,150.81,151.03,150.75,150.97,67681.0,141.0932,141.2991,141.0371,141.2429,67681.0
2021-07-09 09:40:00,150.93,151.26,150.93,151.11,223797.0,141.2055,141.5142,141.2055,141.3739,223797.0
2021-07-09 09:50:00,151.12,151.41,151.12,151.31,123933.0,141.3833,141.6546,141.3833,141.561,123933.0
2021-07-09 10:00:00,151.33,151.59,151.33,151.46,250959.0,141.5797,141.823,141.5797,141.7014,250959.0
2021-07-09 10:10:00,151.47,151.67,151.45,151.65,101576.0,141.7107,141.8978,141.692,141.8791,101576.0
2021-07-09 10:20:00,151.65,151.73,151.59,151.7,66803.0,141.8791,141.954,141.823,141.9259,66803.0
2021-07-09 10:30:00,151.73,151.75,151.52,151.57,100467.0,141.954,141.9727,141.7575,141.8043,100467.0
2021-07-09 10:40:00,151.58,151.61,151.45,151.5,52303.0,141.8136,141.8417,141.692,141.7388,52303.0
2021-07-09 10:50:00,151.52,151.52,151.21,151.22,35083.0,141.7575,141.7575,141.4675,141.4768,35083.0
2021-07-09 11:00:00,151.22,151.42,151.2,151.39,61397.0,141.4768,141.6639,141.4581,141.6359,61397.0
2021-07-09 11:10:00,151.38,151.4,151.34,151.39,26794.0,141.6265,141.6452,141.5891,141.6359,26794.0
2021-07-09 11:20:00,151.39,151.52,151.39,151.49,40240.0,141.6359,141.7575,141.6359,141.7294,40240.0
2021-07-09 11:30:00,151.52,151.64,151.52,151.61,10397.0,141.7575,141.8698,141.7575,141.8417,10397.0
2021-07-09 11:40:00,151.62,151.71,151.56,151.56,7090.0,141.851,141.9352,141.7949,141.7949,7090.0
2021-07-09 11:50:00,151.55,151.65,151.47,151.51,38400.0,141.7856,141.8791,141.7107,141.7481,38400.0
2021-07-09 12:00:00,151.49,151.58,151.49,151.57,7478.0,141.7294,141.8136,141.7294,141.8043,7478.0
2021-07-09 12:10:00,151.56,151.57,151.53,151.55,10849.0,141.7949,141.8043,141.7668,141.7856,10849.0
2021-07-09 12:20:00,151.55,151.55,151.39,151.39,21103.0,141.7856,141.7856,141.6359,141.6359,21103.0
2021-07-09 12:30:00,151.39,151.49,151.37,151.49,32035.0,141.6359,141.7294,141.6172,141.7294,32035.0
2021-07-09 12:40:00,151.51,151.6,151.49,151.55,11713.0,141.7481,141.8323,141.7294,141.7856,11713.0
2021-07-09 12:50:00,151.53,151.58,151.51,151.52,9508.0,141.7668,141.8136,141.7481,141.7575,9508.0
2021-07-09 13:00:00,151.53,151.6,151.48,151.49,38941.0,141.7668,141.8323,141.7201,141.7294,38941.0
2021-07-09 13:10:00,151.49,151.58,151.48,151.55,13632.0,141.7294,141.8136,141.7201,141.7856,13632.0
2021-07-09 13:20:00,151.56,151.59,151.53,151.59,7415.0,141.7949,141.823,141.7668,141.823,7415.0
2021-07-09 13:30:00,151.59,151.61,151.54,151.59,12642.0,141.823,141.8417,141.7762,141.823,12642.0
2021-07-09 13:40:00,151.6,151.67,151.59,151.66,9003.0,141.8323,141.8978,141.823,141.8885,9003.0
2021-07-09 13:50:00,151.69,151.73,151.67,151.67,17131.0,141.9165,141.954,141.8978,141.8978,17131.0
2021-07-09 14:00:00,151.7,151.72,151.67,151.69,11726.0,141.9259,141.9446,141.8978,141.9165,11726.0
2021-07-09 14:10:00,151.69,151.8,151.67,151.8,261210.0,141.9165,142.0194,141.8978,142.0194,261210.0
2021-07-09 14:20:00,151.8,151.86,151.78,151.84,47437.0,142.0194,142.0756,142.0007,142.0569,47437.0
2021-07-09 14:30:00,151.84,151.89,151.8,151.89,48911.0,142.0569,142.1036,142.0194,142.1036,48911.0
2021-07-09 14:40:00,151.89,151.95,151.87,151.94,26849.0,142.1036,142.1598,142.0849,142.1504,26849.0
2021-07-09 14:50:00,151.94,151.98,151.92,151.97,15711.0,142.1504,142.1878,142.1317,142.1785,15711.0
2021-07-09 15:00:00,151.94,151.99,151.91,151.98,27744.0,142.1504,142.1972,142.1224,142.1878,27744.0
2021-07-09 15:10:00,151.98,152.06,151.98,152.05,12364.0,142.1878,142.2627,142.1878,142.2533,12364.0
2021-07-09 15:20:00,152.03,152.04,151.91,152.0,38030.0,142.2346,142.244,142.1224,142.2066,38030.0
2021-07-09 15:30:00,151.99,152.05,151.98,152.03,49100.0,142.1972,142.2533,142.1878,142.2346,49100.0
2021-07-09 15:40:00,152.04,152.05,151.92,152.02,37261.0,142.244,142.2533,142.1317,142.2253,37261.0
2021-07-09 15:50:00,152.03,152.11,151.95,152.02,213162.0,142.2346,142.3095,142.1598,142.2253,213162.0
2021-07-12 09:30:00,151.63,151.78,151.22,151.66,74863.0,141.8604,142.0007,141.4768,141.8885,74863.0
2021-07-12 09:40:00,151.65,151.75,151.46,151.73,227310.0,141.8791,141.9727,141.7014,141.954,227310.0
2021-07-12 09:50:00,151.73,151.95,151.65,151.93,132142.0,141.954,142.1598,141.8791,142.1411,132142.0
2021-07-12 10:00:00,151.97,152.29,151.96,152.23,84396.0,142.1785,142.4779,142.1691,142.4217,84396.0
2021-07-12 10:10:00,152.21,152.27,152.08,152.27,107465.0,142.403,142.4592,142.2814,142.4592,107465.0
2021-07-12 10:20:00,152.28,152.34,152.17,152.32,128062.0,142.4685,142.5247,142.3656,142.5059,128062.0
2021-07-12 10:30:00,152.37,152.47,152.27,152.34,70182.0,142.5527,142.6463,142.4592,142.5247,70182.0
2021-07-12 10:40:00,152.37,152.39,152.13,152.13,67816.0,142.5527,142.5714,142.3282,142.3282,67816.0
2021-07-12 10:50:00,152.13,152.26,152.08,152.25,30303.0,142.3282,142.4498,142.2814,142.4405,30303.0
2021-07-12 11:00:00,152.28,152.28,152.08,152.14,64605.0,142.4685,142.4685,142.2814,142.3375,64605.0
2021-07-12 11:10:00,152.13,152.25,152.1,152.21,33402.0,142.3282,142.4405,142.3001,142.403,33402.0
2021-07-12 11:20:00,152.21,152.27,152.17,152.24,22192.0,142.403,142.4592,142.3656,142.4311,22192.0
2021-07-12 11:30:00,152.24,152.25,152.09,152.18,17719.0,142.4311,142.4405,142.2908,142.375,17719.0
2021-07-12 11:40:00,152.16,152.23,152.15,152.22,12901.0,142.3563,142.4217,142.3469,142.4124,12901.0
2021-07-12 11:50:00,152.22,152.34,152.19,152.34,29651.0,142.4124,142.5247,142.3843,142.5247,29651.0
2021-07-12 12:00:00,152.34,152.39,152.29,152.31,18724.0,142.5247,142.5714,142.4779,142.4966,18724.0
2021-07-12 12:10:00,152.31,152.36,152.29,152.32,6949.0,142.4966,142.5434,142.4779,142.5059,6949.0
2021-07-12 12:20:00,152.32,152.35,152.17,152.21,10655.0,142.5059,142.534,142.3656,142.403,10655.0
2021-07-12 12:30:00,152.2,152.27,152.17,152.25,8492.0,142.3937,142.4592,142.3656,142.4405,8492.0
2021-07-12 12:40:00,152.25,152.3,152.22,152.22,7728.0,142.4405,142.4872,142.4124,142.4124,7728.0
2021-07-12 12:50:00,152.21,152.21,152.15,152.2,8885.0,142.403,142.403,142.3469,142.3937,8885.0
2021-07-12 13:00:00,152.22,152.28,152.21,152.24,5707.0,142.4124,142.4685,142.403,142.4311,5707.0
2021-07-12 13:10:00,152.22,152.27,152.16,152.22,4430.0,142.4124,142.4592,142.3563,142.4124,4430.0
2021-07-12 13:20:00,152.21,152.33,152.19,152.33,4970.0,142.403,142.5153,142.3843,142.5153,4970.0
2021-07-12 13:30:00,152.33,152.43,152.33,152.39,21492.0,142.5153,142.6089,142.5153,142.5714,21492.0
2021-07-12 13:40:00,152.42,152.42,152.32,152.34,22328.0,142.5995,142.5995,142.5059,142.5247,22328.0
2021-07-12 13:50:00,152.34,152.37,152.3,152.32,17794.0,142.5247,142.5527,142.4872,142.5059,17794.0
2021-07-12 14:00:00,152.32,152.38,152.31,152.34,9583.0,142.5059,142.5621,142.4966,142.5247,9583.0
2021-07-12 14:10:00,152.32,152.36,152.27,152.34,20562.0,142.5059,142.5434,142.4592,142.5247,20562.0
2021-07-12 14:20:00,152.36,152.45,152.35,152.43,11879.0,142.5434,142.6276,142.534,142.6089,11879.0
2021-07-12 14:30:00,152.46,152.5,152.44,152.46,12399.0,142.6369,142.6743,142.6182,142.6369,12399.0
2021-07-12 14:40:00,152.46,152.5,152.39,152.4,9432.0,142.6369,142.6743,142.5714,142.5808,9432.0
2021-07-12 14:50:00,152.38,152.45,152.37,152.42,11345.0,142.5621,142.6276,142.5527,142.5995,11345.0
2021-07-12 15:00:00,152.42,152.44,152.38,152.41,15367.0,142.5995,142.6182,142.5621,142.5901,15367.0
2021-07-12 15:10:00,152.41,152.45,152.39,152.43,23032.0,142.5901,142.6276,142.5714,142.6089,23032.0
2021-07-12 15:20:00,152.43,152.53,152.42,152.53,14010.0,142.6089,142.7024,142.5995,142.7024,14010.0
2021-07-12 15:30:00,152.53,152.53,152.35,152.36,30256.0,142.7024,142.7024,142.534,142.5434,30256.0
2021-07-12 15:40:00,152.37,152.45,152.36,152.44,30689.0,142.5527,142.6276,142.5434,142.6182,30689.0
2021-07-12 15:50:00,152.44,152.54,152.38,152.49,84095.0,142.6182,142.7118,142.5621,142.665,84095.0
2021-07-13 09:30:00,152.17,152.26,151.9,152.1,127325.0,142.3656,142.4498,142.113,142.3001,127325.0
2021-07-13 09:40:00,152.11,152.22,151.88,151.91,147132.0,142.3095,142.4124,142.0943,142.1224,147132.0
2021-07-13 09:50:00,151.89,151.92,151.7,151.71,54286.0,142.1036,142.1317,141.9259,141.9352,54286.0
2021-07-13 10:00:00,151.72,151.74,151.56,151.69,71928.0,141.9446,141.9633,141.7949,141.9165,71928.0
2021-07-13 10:10:00,151.74,151.85,151.69,151.75,79637.0,141.9633,142.0662,141.9165,141.9727,79637.0
2021-07-13 10:20:00,151.72,151.79,151.65,151.68,23898.0,141.9446,142.0101,141.8791,141.9072,23898.0
2021-07-13 10:30:00,151.72,151.79,151.66,151.76,111735.0,141.9446,142.0101,141.8885,141.982,111735.0
2021-07-13 10:40:00,151.75,151.75,151.58,151.62,44610.0,141.9727,141.9727,141.8136,141.851,44610.0
2021-07-13 10:50:00,151.57,151.67,151.55,151.59,18058.0,141.8043,141.8978,141.7856,141.823,18058.0
2021-07-13 11:00:00,151.58,151.69,151.52,151.67,24764.0,141.8136,141.9165,141.7575,141.8978,24764.0
2021-07-13 11:10:00,151.65,151.68,151.62,151.65,31523.0,141.8791,141.9072,141.851,141.8791,31523.0
2021-07-13 11:20:00,151.64,151.8,151.62,151.73,32802.0,141.8698,142.0194,141.851,141.954,32802.0
2021-07-13 11:30:00,151.71,151.74,151.64,151.7,50689.0,141.9352,141.9633,141.8698,141.9259,50689.0
2021-07-13 11:40:00,151.7,151.77,151.66,151.77,12990.0,141.9259,141.9914,141.8885,141.9914,12990.0
2021-07-13 11:50:00,151.76,151.81,151.73,151.79,45623.0,141.982,142.0288,141.954,142.0101,45623.0
2021-07-13 12:00:00,151.79,151.84,151.75,151.81,10150.0,142.0101,142.0569,141.9727,142.0288,10150.0
2021-07-13 12:10:00,151.8,151.86,151.75,151.77,33907.0,142.0194,142.0756,141.9727,141.9914,33907.0
2021-07-13 12:20:00,151.75,151.76,151.67,151.71,37333.0,141.9727,141.982,141.8978,141.9352,37333.0
2021-07-13 12:30:00,151.69,151.71,151.65,151.66,11079.0,141.9165,141.9352,141.8791,141.8885,11079.0
2021-07-13 12:40:00,151.67,151.69,151.59,151.65,26185.0,141.8978,141.9165,141.823,141.8791,26185.0
2021-07-13 12:50:00,151.63,151.66,151.63,151.64,39378.0,141.8604,141.8885,141.8604,141.8698,39378.0
2021-07-13 13:00:00,151.65,151.67,151.56,151.58,85267.0,141.8791,141.8978,141.7949,141.8136,85267.0
2021-07-13 13:10:00,151.56,151.56,151.32,151.32,40553.0,141.7949,141.7949,141.5704,141.5704,40553.0
2021-07-13 13:20:00,151.34,151.56,151.33,151.47,85978.0,141.5891,141.7949,141.5797,141.7107,85978.0
2021-07-13 13:30:00,151.46,151.49,151.33,151.43,31226.0,141.7014,141.7294,141.5797,141.6733,31226.0
2021-07-13 13:40:00,151.45,151.54,151.37,151.51,51537.0,141.692,141.7762,141.6172,141.7481,51537.0
2021-07-13 13:50:00,151.51,151.64,151.49,151.6,46773.0,141.7481,141.8698,141.7294,141.8323,46773.0
2021-07-13 14:00:00,151.6,151.6,151.39,151.44,49063.0,141.8323,141.8323,141.6359,141.6826,49063.0
2021-07-13 14:10:00,151.46,151.59,151.46,151.57,18255.0,141.7014,141.823,141.7014,141.8043,18255.0
2021-07-13 14:20:00,151.57,151.58,151.44,151.47,15078.0,141.8043,141.8136,141.6826,141.7107,15078.0
2021-07-13 14:30:00,151.46,151.46,151.37,151.38,26586.0,141.7014,141.7014,141.6172,141.6265,26586.0
2021-07-13 14:40:00,151.37,151.39,151.23,151.32,18528.0,141.6172,141.6359,141.4862,141.5704,18528.0
2021-07-13 14:50:00,151.32,151.33,151.24,151.33,24676.0,141.5704,141.5797,141.4955,141.5797,24676.0
2021-07-13 15:00:00,151.31,151.38,151.2,151.21,26991.0,141.561,141.6265,141.4581,141.4675,26991.0
2021-07-13 15:10:00,151.23,151.23,151.06,151.12,52318.0,141.4862,141.4862,141.3271,141.3833,52318.0
2021-07-13 15:20:00,151.13,151.17,151.01,151.06,26322.0,141.3926,141.43,141.2803,141.3271,26322.0
2021-07-13 15:30:00,151.06,151.17,151.03,151.17,32445.0,141.3271,141.43,141.2991,141.43,32445.0
2021-07-13 15:40:00,151.17,151.28,151.14,151.17,38421.0,141.43,141.533,141.402,141.43,38421.0
2021-07-13 15:50:00,151.16,151.17,151.02,151.11,187617.0,141.4207,141.43,141.2897,141.3739,187617.0
2021-07-14 09:30:00,151.53,152.07,151.52,152.07,46014.0,141.7668,142.2721,141.7575,142.2721,46014.0
2021-07-14 09:40:00,152.09,152.14,151.74,151.76,72237.0,142.2908,142.3375,141.9633,141.982,72237.0
2021-07-14 09:50:00,151.75,151.77,151.44,151.45,90998.0,141.9727,141.9914,141.6826,141.692,90998.0
2021-07-14 10:00:00,151.47,151.53,151.23,151.29,86007.0,141.7107,141.7668,141.4862,141.5423,86007.0
2021-07-14 10:10:00,151.28,151.56,151.25,151.53,56471.0,141.533,141.7949,141.5049,141.7668,56471.0
2021-07-14 10:20:00,151.54,151.55,151.23,151.23,89042.0,141.7762,141.7856,141.4862,141.4862,89042.0
2021-07-14 10:30:00,151.24,151.27,151.08,151.16,58050.0,141.4955,141.5236,141.3458,141.4207,58050.0
2021-07-14 10:40:00,151.16,151.37,151.15,151.37,28955.0,141.4207,141.6172,141.4113,141.6172,28955.0
2021-07-14 10:50:00,151.38,151.4,151.19,151.2,26293.0,141.6265,141.6452,141.4487,141.4581,26293.0
2021-07-14 11:00:00,151.16,151.17,150.87,150.87,70753.0,141.4207,141.43,141.1494,141.1494,70753.0
2021-07-14 11:10:00,150.85,151.06,150.85,151.01,28452.0,141.1307,141.3271,141.1307,141.2803,28452.0
2021-07-14 11:20:00,150.98,151.07,150.74,150.8,26487.0,141.2523,141.3365,141.0277,141.0839,26487.0
2021-07-14 11:30:00,150.8,150.92,150.73,150.74,23511.0,141.0839,141.1961,141.0184,141.0277,23511.0
2021-07-14 11:40:00,150.76,150.76,150.5,150.56,35649.0,141.0465,141.0465,140.8032,140.8593,35649.0
2021-07-14 11:50:00,150.52,150.62,150.49,150.54,53145.0,140.8219,140.9155,140.7939,140.8406,53145.0
2021-07-14 12:00:00,150.54,150.93,150.53,150.86,34925.0,140.8406,141.2055,140.8313,141.14,34925.0
2021-07-14 12:10:00,150.86,150.89,150.79,150.82,129243.0,141.14,141.1681,141.0745,141.1026,129243.0
2021-07-14 12:20:00,150.82,150.99,150.8,150.98,24822.0,141.1026,141.2616,141.0839,141.2523,24822.0
2021-07-14 12:30:00,150.99,151.07,150.93,151.05,29194.0,141.2616,141.3365,141.2055,141.3178,29194.0
2021-07-14 12:40:00,151.04,151.07,150.93,151.01,98256.0,141.3084,141.3365,141.2055,141.2803,98256.0
2021-07-14 12:50:00,151.01,151.06,150.98,151.04,9570.0,141.2803,141.3271,141.2523,141.3084,9570.0
2021-07-14 13:00:00,151.03,151.06,150.9,150.9,14439.0,141.2991,141.3271,141.1774,141.1774,14439.0
2021-07-14 13:10:00,150.89,151.0,150.78,150.82,30681.0,141.1681,141.271,141.0652,141.1026,30681.0
2021-07-14 13:20:00,150.83,150.92,150.8,150.91,19778.0,141.1119,141.1961,141.0839,141.1868,19778.0
2021-07-14 13:30:00,150.91,151.1,150.9,151.06,16517.0,141.1868,141.3645,141.1774,141.3271,16517.0
2021-07-14 13:40:00,151.07,151.09,151.0,151.03,16676.0,141.3365,141.3552,141.271,141.2991,16676.0
2021-07-14 13:50:00,151.02,151.09,151.0,151.08,16592.0,141.2897,141.3552,141.271,141.3458,16592.0
2021-07-14 14:00:00,151.06,151.14,151.01,151.05,14357.0,141.3271,141.402,141.2803,141.3178,14357.0
2021-07-14 14:10:00,151.05,151.16,151.02,151.1,20326.0,141.3178,141.4207,141.2897,141.3645,20326.0
2021-07-14 14:20:00,151.09,151.15,151.02,151.03,14345.0,141.3552,141.4113,141.2897,141.2991,14345.0
2021-07-14 14:30:00,151.04,151.08,150.97,150.98,77313.0,141.3084,141.3458,141.2429,141.2523,77313.0
2021-07-14 14:40:00,150.97,151.05,150.95,150.99,21142.0,141.2429,141.3178,141.2242,141.2616,21142.0
2021-07-14 14:50:00,151.03,151.06,150.98,151.0,17918.0,141.2991,141.3271,141.2523,141.271,17918.0
2021-07-14 15:00:00,151.01,151.17,151.0,151.14,44824.0,141.2803,141.43,141.271,141.402,44824.0
2021-07-14 15:10:00,151.13,151.14,150.95,151.01,33934.0,141.3926,141.402,141.2242,141.2803,33934.0
2021-07-14 15:20:00,151.0,151.02,150.88,150.89,14490.0,141.271,141.2897,141.1587,141.1681,14490.0
2021-07-14 15:30:00,150.88,150.95,150.8,150.88,58454.0,141.1587,141.2242,141.0839,141.1587,58454.0
2021-07-14 15:40:00,150.87,150.94,150.76,150.91,124056.0,141.1494,141.2149,141.0465,141.1868,124056.0
2021-07-14 15:50:00,150.9,150.9,150.75,150.84,260730.0,141.1774,141.1774,141.0371,141.1213,260730.0
2021-07-15 09:30:00,150.12,150.44,150.06,150.33,121874.0,140.4477,140.7471,140.3916,140.6442,121874.0
2021-07-15 09:40:00,150.32,150.4,150.06,150.32,211980.0,140.6348,140.7096,140.3916,140.6348,211980.0
2021-07-15 09:50:00,150.32,150.52,150.21,150.49,208631.0,140.6348,140.8219,140.5319,140.7939,208631.0
2021-07-15 10:00:00,150.48,150.7,150.48,150.64,74747.0,140.7845,140.9903,140.7845,140.9342,74747.0
2021-07-15 10:10:00,150.64,150.7,150.52,150.53,188673.0,140.9342,140.9903,140.8219,140.8313,188673.0
2021-07-15 10:20:00,150.53,150.6,150.4,150.42,186262.0,140.8313,140.8968,140.7096,140.7284,186262.0
2021-07-15 10:30:00,150.41,150.58,150.39,150.58,214730.0,140.719,140.8781,140.7003,140.8781,214730.0
2021-07-15 10:40:00,150.55,150.57,150.3,150.52,126035.0,140.85,140.8687,140.6161,140.8219,126035.0
2021-07-15 10:50:00,150.49,150.71,150.45,150.64,151224.0,140.7939,140.9997,140.7564,140.9342,151224.0
2021-07-15 11:00:00,150.64,150.64,150.36,150.47,139426.0,140.9342,140.9342,140.6722,140.7751,139426.0
2021-07-15 11:10:00,150.45,150.5,150.4,150.46,130779.0,140.7564,140.8032,140.7096,140.7658,130779.0
2021-07-15 11:20:00,150.47,150.53,150.44,150.52,159553.0,140.7751,140.8313,140.7471,140.8219,159553.0
2021-07-15 11:30:00,150.53,150.7,150.49,150.69,72124.0,140.8313,140.9903,140.7939,140.981,72124.0
2021-07-15 11:40:00,150.69,150.76,150.69,150.76,23594.0,140.981,141.0465,140.981,141.0465,23594.0
2021-07-15 11:50:00,150.75,150.79,150.66,150.66,36667.0,141.0371,141.0745,140.9529,140.9529,36667.0
2021-07-15 12:00:00,150.66,150.67,150.44,150.46,151423.0,140.9529,140.9623,140.7471,140.7658,151423.0
2021-07-15 12:10:00,150.46,150.65,150.45,150.46,392093.0,140.7658,140.9435,140.7564,140.7658,392093.0
2021-07-15 12:20:00,150.46,150.52,150.4,150.47,93675.0,140.7658,140.8219,140.7096,140.7751,93675.0
2021-07-15 12:30:00,150.48,150.5,150.44,150.48,76761.0,140.7845,140.8032,140.7471,140.7845,76761.0
2021-07-15 12:40:00,150.49,150.56,150.48,150.52,80528.0,140.7939,140.8593,140.7845,140.8219,80528.0
2021-07-15 12:50:00,150.52,150.55,150.42,150.42,82939.0,140.8219,140.85,140.7284,140.7284,82939.0
2021-07-15 13:00:00,150.38,150.41,150.29,150.31,70247.0,140.6909,140.719,140.6067,140.6254,70247.0
2021-07-15 13:10:00,150.3,150.3,150.05,150.05,64587.0,140.6161,140.6161,140.3822,140.3822,64587.0
2021-07-15 13:20:00,150.04,150.14,150.04,150.11,34424.0,140.3728,140.4664,140.3728,140.4383,34424.0
2021-07-15 13:30:00,150.09,150.09,149.85,149.9,39937.0,140.4196,140.4196,140.1951,140.2419,39937.0
2021-07-15 13:40:00,149.91,149.97,149.78,149.85,28606.0,140.2512,140.3074,140.1296,140.1951,28606.0
2021-07-15 13:50:00,149.83,149.86,149.67,149.7,199359.0,140.1764,140.2044,140.0267,140.0548,199359.0
2021-07-15 14:00:00,149.66,149.87,149.65,149.86,92552.0,140.0173,140.2138,140.008,140.2044,92552.0
2021-07-15 14:10:00,149.86,150.01,149.83,150.01,105509.0,140.2044,140.3448,140.1764,140.3448,105509.0
2021-07-15 14:20:00,150.02,150.16,150.0,150.16,60554.0,140.3541,140.4851,140.3354,140.4851,60554.0
2021-07-15 14:30:00,150.16,150.16,150.07,150.07,66828.0,140.4851,140.4851,140.4009,140.4009,66828.0
2021-07-15 14:40:00,150.07,150.2,150.0,150.19,45832.0,140.4009,140.5225,140.3354,140.5132,45832.0
2021-07-15 14:50:00,150.18,150.22,150.11,150.2,25198.0,140.5038,140.5412,140.4383,140.5225,25198.0
2021-07-15 15:00:00,150.23,150.29,150.2,150.29,59658.0,140.5506,140.6067,140.5225,140.6067,59658.0
2021-07-15 15:10:00,150.27,150.29,150.19,150.29,47142.0,140.588,140.6067,140.5132,140.6067,47142.0
2021-07-15 15:20:00,150.29,150.37,150.23,150.34,58501.0,140.6067,140.6816,140.5506,140.6535,58501.0
2021-07-15 15:30:00,150.34,150.46,150.32,150.34,103657.0,140.6535,140.7658,140.6348,140.6535,103657.0
2021-07-15 15:40:00,150.35,150.37,150.29,150.3,94007.0,140.6629,140.6816,140.6067,140.6161,94007.0
2021-07-15 15:50:00,150.3,150.47,150.3,150.43,250590.0,140.6161,140.7751,140.6161,140.7377,250590.0
2021-07-16 09:30:00,150.93,151.09,150.74,150.83,104262.0,141.2055,141.3552,141.0277,141.1119,104262.0
2021-07-16 09:40:00,150.84,150.89,150.64,150.67,153871.0,141.1213,141.1681,140.9342,140.9623,153871.0
2021-07-16 09:50:00,150.66,150.76,150.62,150.75,45987.0,140.9529,141.0465,140.9155,141.0371,45987.0
2021-07-16 10:00:00,150.75,150.76,150.52,150.55,58574.0,141.0371,141.0465,140.8219,140.85,58574.0
2021-07-16 10:10:00,150.55,150.56,150.16,150.22,52167.0,140.85,140.8593,140.4851,140.5412,52167.0
2021-07-16 10:20:00,150.28,150.3,149.93,149.96,30894.0,140.5974,140.6161,140.2699,140.298,30894.0
2021-07-16 10:30:00,149.95,150.19,149.94,150.1,27068.0,140.2886,140.5132,140.2793,140.429,27068.0
2021-07-16 10:40:00,150.09,150.09,149.96,149.99,14814.0,140.4196,140.4196,140.298,140.3261,14814.0
2021-07-16 10:50:00,150.02,150.31,150.02,150.23,13545.0,140.3541,140.6254,140.3541,140.5506,13545.0
2021-07-16 11:00:00,150.26,150.26,150.01,150.16,10386.0,140.5787,140.5787,140.3448,140.4851,10386.0
2021-07-16 11:10:00,150.16,150.27,150.05,150.19,17481.0,140.4851,140.588,140.3822,140.5132,17481.0
2021-07-16 11:20:00,150.19,150.28,150.13,150.15,122628.0,140.5132,140.5974,140.457,140.4758,122628.0
2021-07-16 11:30:00,150.14,150.42,150.14,150.4,20504.0,140.4664,140.7284,140.4664,140.7096,20504.0
2021-07-16 11:40:00,150.43,150.47,150.3,150.34,45499.0,140.7377,140.7751,140.6161,140.6535,45499.0
2021-07-16 11:50:00,150.33,150.47,150.31,150.46,83363.0,140.6442,140.7751,140.6254,140.7658,83363.0
2021-07-16 12:00:00,150.47,150.51,150.42,150.5,42444.0,140.7751,140.8126,140.7284,140.8032,42444.0
2021-07-16 12:10:00,150.51,150.55,150.51,150.51,7963.0,140.8126,140.85,140.8126,140.8126,7963.0
2021-07-16 12:20:00,150.5,150.52,150.34,150.36,10144.0,140.8032,140.8219,140.6535,140.6722,10144.0
2021-07-16 12:30:00,150.33,150.38,150.29,150.29,8000.0,140.6442,140.6909,140.6067,140.6067,8000.0
2021-07-16 12:40:00,150.29,150.3,150.21,150.25,33070.0,140.6067,140.6161,140.5319,140.5693,33070.0
2021-07-16 12:50:00,150.23,150.29,150.23,150.29,7832.0,140.5506,140.6067,140.5506,140.6067,7832.0
2021-07-16 13:00:00,150.23,150.28,150.21,150.27,10122.0,140.5506,140.5974,140.5319,140.588,10122.0
2021-07-16 13:10:00,150.26,150.26,150.19,150.23,6888.0,140.5787,140.5787,140.5132,140.5506,6888.0
2021-07-16 13:20:00,150.23,150.23,150.08,150.09,11425.0,140.5506,140.5506,140.4103,140.4196,11425.0
2021-07-16 13:30:00,150.08,150.08,149.93,150.01,26280.0,140.4103,140.4103,140.2699,140.3448,26280.0
2021-07-16 13:40:00,150.0,150.01,149.84,149.84,17862.0,140.3354,140.3448,140.1857,140.1857,17862.0
2021-07-16 13:50:00,149.85,149.93,149.83,149.9,17967.0,140.1951,140.2699,140.1764,140.2419,17967.0
2021-07-16 14:00:00,149.86,149.86,149.73,149.8,152908.0,140.2044,140.2044,140.0828,140.1483,152908.0
2021-07-16 14:10:00,149.82,149.93,149.75,149.91,56174.0,140.167,140.2699,140.1015,140.2512,56174.0
2021-07-16 14:20:00,149.91,149.91,149.7,149.7,14636.0,140.2512,140.2512,140.0548,140.0548,14636.0
2021-07-16 14:30:00,149.67,149.77,149.59,149.59,34295.0,140.0267,140.1202,139.9518,139.9518,34295.0
2021-07-16 14:40:00,149.59,149.68,149.54,149.56,102844.0,139.9518,140.036,139.9051,139.9238,102844.0
2021-07-16 14:50:00,149.56,149.63,149.55,149.61,43021.0,139.9238,139.9893,139.9144,139.9705,43021.0
2021-07-16 15:00:00,149.62,149.62,149.36,149.44,31227.0,139.9799,139.9799,139.7367,139.8115,31227.0
2021-07-16 15:10:00,149.45,149.57,149.34,149.57,29773.0,139.8209,139.9331,139.7179,139.9331,29773.0
2021-07-16 15:20:00,149.57,149.6,149.44,149.46,42465.0,139.9331,139.9612,139.8115,139.8302,42465.0
2021-07-16 15:30:00,149.45,149.53,149.32,149.36,130216.0,139.8209,139.8957,139.6992,139.7367,130216.0
2021-07-16 15:40:00,149.35,149.46,149.12,149.16,33427.0,139.7273,139.8302,139.5121,139.5495,33427.0
2021-07-16 15:50:00,149.16,149.32,149.11,149.3,115831.0,139.5495,139.6992,139.5028,139.6805,115831.0
2021-07-19 09:30:00,147.19,147.42,146.92,147.31,320214.0,137.7065,137.9217,137.4539,137.8187,320214.0
2021-07-19 09:40:00,147.31,147.31,146.92,146.92,586270.0,137.8187,137.8187,137.4539,137.4539,586270.0
2021-07-19 09:50:00,146.91,146.92,146.39,146.54,252359.0,137.4445,137.4539,136.958,137.0984,252359.0
2021-07-19 10:00:00,146.5,146.58,146.23,146.47,216793.0,137.0609,137.1358,136.8083,137.0329,216793.0
2021-07-19 10:10:00,146.45,146.55,145.88,145.99,202119.0,137.0142,137.1077,136.4809,136.5838,202119.0
2021-07-19 10:20:00,145.93,146.41,145.82,146.39,200138.0,136.5277,136.9767,136.4247,136.958,200138.0
2021-07-19 10:30:00,146.38,146.6,146.26,146.58,176413.0,136.9487,137.1545,136.8364,137.1358,176413.0
2021-07-19 10:40:00,146.57,146.84,146.43,146.79,113996.0,137.1264,137.379,136.9954,137.3322,113996.0
2021-07-19 10:50:00,146.78,146.81,146.29,146.45,92692.0,137.3229,137.351,136.8645,137.0142,92692.0
2021-07-19 11:00:00,146.47,146.8,146.27,146.79,99028.0,137.0329,137.3416,136.8457,137.3322,99028.0
2021-07-19 11:10:00,146.76,146.93,146.71,146.88,128629.0,137.3042,137.4632,137.2574,137.4164,128629.0
2021-07-19 11:20:00,146.86,146.86,146.55,146.58,91239.0,137.3977,137.3977,137.1077,137.1358,91239.0
2021-07-19 11:30:00,146.56,146.9,146.53,146.79,164985.0,137.1171,137.4352,137.089,137.3322,164985.0
2021-07-19 11:40:00,146.82,147.07,146.75,146.9,57106.0,137.3603,137.5942,137.2948,137.4352,57106.0
2021-07-19 11:50:00,146.91,147.06,146.81,147.02,54833.0,137.4445,137.5848,137.351,137.5474,54833.0
2021-07-19 12:00:00,146.97,146.98,146.52,146.53,71252.0,137.5006,137.51,137.0796,137.089,71252.0
2021-07-19 12:10:00,146.53,146.61,146.38,146.42,42236.0,137.089,137.1638,136.9487,136.9861,42236.0
2021-07-19 12:20:00,146.39,146.5,146.24,146.24,39589.0,136.958,137.0609,136.8177,136.8177,39589.0
2021-07-19 12:30:00,146.22,146.26,146.06,146.08,112490.0,136.799,136.8364,136.6493,136.668,112490.0
2021-07-19 12:40:00,146.08,146.1,145.88,145.93,126040.0,136.668,136.6867,136.4809,136.5277,126040.0
2021-07-19 12:50:00,145.92,146.11,145.86,146.08,134175.0,136.5183,136.6961,136.4622,136.668,134175.0
2021-07-19 13:00:00,146.07,146.35,146.05,146.35,42449.0,136.6586,136.9206,136.6399,136.9206,42449.0
2021-07-19 13:10:00,146.35,146.35,146.17,146.2,84035.0,136.9206,136.9206,136.7522,136.7803,84035.0
2021-07-19 13:20:00,146.17,146.24,145.89,145.96,83844.0,136.7522,136.8177,136.4902,136.5557,83844.0
2021-07-19 13:30:00,145.92,146.03,145.75,145.92,76265.0,136.5183,136.6212,136.3593,136.5183,76265.0
2021-07-19 13:40:00,145.91,145.99,145.67,145.67,40731.0,136.5089,136.5838,136.2844,136.2844,40731.0
2021-07-19 13:50:00,145.66,145.93,145.61,145.75,40608.0,136.2751,136.5277,136.2283,136.3593,40608.0
2021-07-19 14:00:00,145.73,146.15,145.73,145.83,74859.0,136.3405,136.7335,136.3405,136.4341,74859.0
2021-07-19 14:10:00,145.83,146.09,145.82,146.09,65325.0,136.4341,136.6773,136.4247,136.6773,65325.0
2021-07-19 14:20:00,146.1,146.13,145.93,146.11,54416.0,136.6867,136.7148,136.5277,136.6961,54416.0
2021-07-19 14:30:00,146.12,146.12,145.62,145.7,44476.0,136.7054,136.7054,136.2376,136.3125,44476.0
2021-07-19 14:40:00,145.66,145.79,145.61,145.79,76038.0,136.2751,136.3967,136.2283,136.3967,76038.0
2021-07-19 14:50:00,145.78,145.94,145.63,145.73,77670.0,136.3873,136.537,136.247,136.3405,77670.0
2021-07-19 15:00:00,145.72,145.99,145.63,145.93,79637.0,136.3312,136.5838,136.247,136.5277,79637.0
2021-07-19 15:10:00,145.95,146.08,145.72,145.75,64687.0,136.5464,136.668,136.3312,136.3593,64687.0
2021-07-19 15:20:00,145.76,145.9,145.69,145.8,67558.0,136.3686,136.4996,136.3031,136.406,67558.0
2021-07-19 15:30:00,145.79,146.07,145.74,146.06,174104.0,136.3967,136.6586,136.3499,136.6493,174104.0
2021-07-19 15:40:00,146.05,146.24,145.95,146.21,172578.0,136.6399,136.8177,136.5464,136.7896,172578.0
2021-07-19 15:50:00,146.2,146.61,146.11,146.61,322329.0,136.7803,137.1638,136.6961,137.1638,322329.0
2021-07-20 09:30:00,146.96,147.38,146.78,147.27,53250.0,137.4913,137.8842,137.3229,137.7813,53250.0
2021-07-20 09:40:00,147.21,147.87,147.04,147.86,76133.0,137.7252,138.3427,137.5661,138.3333,76133.0
2021-07-20 09:50:00,147.83,148.41,147.75,148.35,95321.0,138.3052,138.8479,138.2304,138.7917,95321.0
2021-07-20 10:00:00,148.34,148.58,148.31,148.42,79207.0,138.7824,139.0069,138.7543,138.8572,79207.0
2021-07-20 10:10:00,148.43,148.84,148.37,148.84,72994.0,138.8666,139.2502,138.8104,139.2502,72994.0
2021-07-20 10:20:00,148.85,149.02,148.82,148.89,40579.0,139.2595,139.4186,139.2314,139.2969,40579.0
2021-07-20 10:30:00,148.94,148.96,148.72,148.81,55038.0,139.3437,139.3624,139.1379,139.2221,55038.0
2021-07-20 10:40:00,148.84,149.05,148.78,149.05,51368.0,139.2502,139.4466,139.194,139.4466,51368.0
2021-07-20 10:50:00,149.08,149.23,149.0,149.23,31941.0,139.4747,139.615,139.3999,139.615,31941.0
2021-07-20 11:00:00,149.25,149.41,149.17,149.27,161894.0,139.6337,139.7834,139.5589,139.6525,161894.0
2021-07-20 11:10:00,149.28,149.35,149.15,149.2,95888.0,139.6618,139.7273,139.5402,139.587,95888.0
2021-07-20 11:20:00,149.19,149.29,149.05,149.05,42299.0,139.5776,139.6712,139.4466,139.4466,42299.0
2021-07-20 11:30:00,149.03,149.1,148.98,149.0,30398.0,139.4279,139.4934,139.3811,139.3999,30398.0
2021-07-20 11:40:00,149.0,149.34,149.0,149.32,30431.0,139.3999,139.7179,139.3999,139.6992,30431.0
2021-07-20 11:50:00,149.32,149.48,149.32,149.48,39153.0,139.6992,139.8489,139.6992,139.8489,39153.0
2021-07-20 12:00:00,149.52,149.57,149.27,149.32,24833.0,139.8863,139.9331,139.6525,139.6992,24833.0
2021-07-20 12:10:00,149.33,149.56,149.32,149.56,65887.0,139.7086,139.9238,139.6992,139.9238,65887.0
2021-07-20 12:20:00,149.54,149.6,149.49,149.54,70304.0,139.9051,139.9612,139.8583,139.9051,70304.0
2021-07-20 12:30:00,149.54,149.76,149.54,149.66,51939.0,139.9051,140.1109,139.9051,140.0173,51939.0
2021-07-20 12:40:00,149.65,149.81,149.63,149.79,29775.0,140.008,140.1577,139.9893,140.139,29775.0
2021-07-20 12:50:00,149.81,149.86,149.71,149.75,30597.0,140.1577,140.2044,140.0641,140.1015,30597.0
2021-07-20 13:00:00,149.75,149.82,149.4,149.41,59425.0,140.1015,140.167,139.7741,139.7834,59425.0
2021-07-20 13:10:00,149.41,149.49,149.37,149.41,37508.0,139.7834,139.8583,139.746,139.7834,37508.0
2021-07-20 13:20:00,149.4,149.46,149.25,149.31,19431.0,139.7741,139.8302,139.6337,139.6899,19431.0
2021-07-20 13:30:00,149.31,149.47,149.31,149.4,23112.0,139.6899,139.8396,139.6899,139.7741,23112.0
2021-07-20 13:40:00,149.41,149.47,149.29,149.3,61807.0,139.7834,139.8396,139.6712,139.6805,61807.0
2021-07-20 13:50:00,149.33,149.48,149.29,149.43,17104.0,139.7086,139.8489,139.6712,139.8021,17104.0
2021-07-20 14:00:00,149.46,149.7,149.46,149.61,17724.0,139.8302,140.0548,139.8302,139.9705,17724.0
2021-07-20 14:10:00,149.6,149.62,149.55,149.58,9402.0,139.9612,139.9799,139.9144,139.9425,9402.0
2021-07-20 14:20:00,149.58,149.61,149.45,149.5,23298.0,139.9425,139.9705,139.8209,139.8676,23298.0
2021-07-20 14:30:00,149.53,149.61,149.52,149.52,46627.0,139.8957,139.9705,139.8863,139.8863,46627.0
2021-07-20 14:40:00,149.52,149.66,149.46,149.49,45479.0,139.8863,140.0173,139.8302,139.8583,45479.0
2021-07-20 14:50:00,149.49,149.6,149.44,149.45,35583.0,139.8583,139.9612,139.8115,139.8209,35583.0
2021-07-20 15:00:00,149.46,149.61,149.44,149.54,45028.0,139.8302,139.9705,139.8115,139.9051,45028.0
2021-07-20 15:10:00,149.55,149.74,149.55,149.68,50289.0,139.9144,140.0922,139.9144,140.036,50289.0
2021-07-20 15:20:00,149.69,149.77,149.6,149.64,49929.0,140.0454,140.1202,139.9612,139.9986,49929.0
2021-07-20 15:30:00,149.63,149.66,149.56,149.6,53009.0,139.9893,140.0173,139.9238,139.9612,53009.0
2021-07-20 15:40:00,149.6,149.68,149.58,149.68,49552.0,139.9612,140.036,139.9425,140.036,49552.0
2021-07-20 15:50:00,149.69,149.73,149.38,149.38,160429.0,140.0454,140.0828,139.7554,139.7554,160429.0
2021-07-21 09:30:00,150.15,150.56,150.13,150.45,180547.0,140.4758,140.8593,140.457,140.7564,180547.0
2021-07-21 09:40:00,150.44,150.88,150.39,150.85,144524.0,140.7471,141.1587,140.7003,141.1307,144524.0
2021-07-21 09:50:00,150.86,151.03,150.86,150.99,73952.0,141.14,141.2991,141.14,141.2616,73952.0
2021-07-21 10:00:00,150.99,151.08,150.91,150.99,84029.0,141.2616,141.3458,141.1868,141.2616,84029.0
2021-07-21 10:10:00,151.04,151.09,150.78,150.81,55839.0,141.3084,141.3552,141.0652,141.0932,55839.0
2021-07-21 10:20:00,150.83,150.9,150.56,150.57,43681.0,141.1119,141.1774,140.8593,140.8687,43681.0
2021-07-21 10:30:00,150.53,150.65,150.4,150.64,35385.0,140.8313,140.9435,140.7096,140.9342,35385.0
2021-07-21 10:40:00,150.64,150.67,150.51,150.56,23459.0,140.9342,140.9623,140.8126,140.8593,23459.0
2021-07-21 10:50:00,150.58,150.66,150.49,150.52,38268.0,140.8781,140.9529,140.7939,140.8219,38268.0
2021-07-21 11:00:00,150.54,150.64,150.5,150.51,52261.0,140.8406,140.9342,140.8032,140.8126,52261.0
2021-07-21 11:10:00,150.5,150.61,150.47,150.61,28354.0,140.8032,140.9061,140.7751,140.9061,28354.0
2021-07-21 11:20:00,150.6,150.62,150.39,150.39,25654.0,140.8968,140.9155,140.7003,140.7003,25654.0
2021-07-21 11:30:00,150.39,150.64,150.36,150.58,14917.0,140.7003,140.9342,140.6722,140.8781,14917.0
2021-07-21 11:40:00,150.62,150.84,150.6,150.8,16604.0,140.9155,141.1213,140.8968,141.0839,16604.0
2021-07-21 11:50:00,150.83,151.0,150.83,150.91,32122.0,141.1119,141.271,141.1119,141.1868,32122.0
2021-07-21 12:00:00,150.9,150.94,150.82,150.88,22554.0,141.1774,141.2149,141.1026,141.1587,22554.0
2021-07-21 12:10:00,150.87,150.89,150.82,150.89,23836.0,141.1494,141.1681,141.1026,141.1681,23836.0
2021-07-21 12:20:00,150.93,150.93,150.78,150.78,6240.0,141.2055,141.2055,141.0652,141.0652,6240.0
2021-07-21 12:30:00,150.78,150.88,150.77,150.87,6892.0,141.0652,141.1587,141.0558,141.1494,6892.0
2021-07-21 12:40:00,150.86,150.92,150.83,150.86,7665.0,141.14,141.1961,141.1119,141.14,7665.0
2021-07-21 12:50:00,150.85,150.87,150.81,150.84,17011.0,141.1307,141.1494,141.0932,141.1213,17011.0
2021-07-21 13:00:00,150.83,150.96,150.82,150.92,30644.0,141.1119,141.2336,141.1026,141.1961,30644.0
2021-07-21 13:10:00,150.92,150.97,150.86,150.86,30085.0,141.1961,141.2429,141.14,141.14,30085.0
2021-07-21 13:20:00,150.85,150.94,150.85,150.94,11366.0,141.1307,141.2149,141.1307,141.2149,11366.0
2021-07-21 13:30:00,150.94,151.0,150.9,150.92,5657.0,141.2149,141.271,141.1774,141.1961,5657.0
2021-07-21 13:40:00,150.92,150.94,150.85,150.86,7660.0,141.1961,141.2149,141.1307,141.14,7660.0
2021-07-21 13:50:00,150.84,150.91,150.82,150.87,14896.0,141.1213,141.1868,141.1026,141.1494,14896.0
2021-07-21 14:00:00,150.9,150.91,150.84,150.88,9223.0,141.1774,141.1868,141.1213,141.1587,9223.0
2021-07-21 14:10:00,150.85,150.86,150.77,150.79,11109.0,141.1307,141.14,141.0558,141.0745,11109.0
2021-07-21 14:20:00,150.77,150.88,150.73,150.88,20897.0,141.0558,141.1587,141.0184,141.1587,20897.0
2021-07-21 14:30:00,150.89,150.95,150.87,150.94,5662.0,141.1681,141.2242,141.1494,141.2149,5662.0
2021-07-21 14:40:00,150.94,150.97,150.89,150.91,12434.0,141.2149,141.2429,141.1681,141.1868,12434.0
2021-07-21 14:50:00,150.91,150.96,150.88,150.95,36145.0,141.1868,141.2336,141.1587,141.2242,36145.0
2021-07-21 15:00:00,150.95,151.0,150.92,150.99,50661.0,141.2242,141.271,141.1961,141.2616,50661.0
2021-07-21 15:10:00,150.99,151.01,150.88,150.93,74465.0,141.2616,141.2803,141.1587,141.2055,74465.0
2021-07-21 15:20:00,150.93,150.97,150.82,150.86,16044.0,141.2055,141.2429,141.1026,141.14,16044.0
2021-07-21 15:30:00,150.85,150.92,150.78,150.82,21114.0,141.1307,141.1961,141.0652,141.1026,21114.0
2021-07-21 15:40:00,150.8,150.88,150.75,150.76,49078.0,141.0839,141.1587,141.0371,141.0465,49078.0
2021-07-21 15:50:00,150.71,150.98,150.64,150.87,159780.0,140.9997,141.2523,140.9342,141.1494,159780.0
2021-07-22 09:30:00,150.88,150.88,150.04,150.32,64880.0,141.1587,141.1587,140.3728,140.6348,64880.0
2021-07-22 09:40:00,150.35,150.65,150.22,150.22,149932.0,140.6629,140.9435,140.5412,140.5412,149932.0
2021-07-22 09:50:00,150.21,150.36,150.12,150.23,88277.0,140.5319,140.6722,140.4477,140.5506,88277.0
2021-07-22 10:00:00,150.26,150.35,150.04,150.32,75400.0,140.5787,140.6629,140.3728,140.6348,75400.0
2021-07-22 10:10:00,150.32,150.53,150.32,150.37,50001.0,140.6348,140.8313,140.6348,140.6816,50001.0
2021-07-22 10:20:00,150.4,150.4,150.18,150.22,67308.0,140.7096,140.7096,140.5038,140.5412,67308.0
2021-07-22 10:30:00,150.28,150.39,150.28,150.38,54644.0,140.5974,140.7003,140.5974,140.6909,54644.0
2021-07-22 10:40:00,150.37,150.51,150.31,150.38,21708.0,140.6816,140.8126,140.6254,140.6909,21708.0
2021-07-22 10:50:00,150.37,150.44,150.3,150.33,53658.0,140.6816,140.7471,140.6161,140.6442,53658.0
2021-07-22 11:00:00,150.35,150.37,150.15,150.22,18106.0,140.6629,140.6816,140.4758,140.5412,18106.0
2021-07-22 11:10:00,150.22,150.28,150.12,150.28,14895.0,140.5412,140.5974,140.4477,140.5974,14895.0
2021-07-22 11:20:00,150.26,150.26,150.08,150.18,24707.0,140.5787,140.5787,140.4103,140.5038,24707.0
2021-07-22 11:30:00,150.19,150.27,150.09,150.17,6950.0,140.5132,140.588,140.4196,140.4945,6950.0
2021-07-22 11:40:00,150.18,150.18,149.98,150.1,18459.0,140.5038,140.5038,140.3167,140.429,18459.0
2021-07-22 11:50:00,150.06,150.12,149.99,150.1,13481.0,140.3916,140.4477,140.3261,140.429,13481.0
2021-07-22 12:00:00,150.11,150.13,149.97,149.97,16417.0,140.4383,140.457,140.3074,140.3074,16417.0
2021-07-22 12:10:00,149.97,150.0,149.91,149.95,20425.0,140.3074,140.3354,140.2512,140.2886,20425.0
2021-07-22 12:20:00,149.95,150.11,149.92,150.1,7255.0,140.2886,140.4383,140.2606,140.429,7255.0
2021-07-22 12:30:00,150.09,150.26,150.07,150.26,9881.0,140.4196,140.5787,140.4009,140.5787,9881.0
2021-07-22 12:40:00,150.26,150.29,150.22,150.22,6445.0,140.5787,140.6067,140.5412,140.5412,6445.0
2021-07-22 12:50:00,150.2,150.38,150.2,150.38,15277.0,140.5225,140.6909,140.5225,140.6909,15277.0
2021-07-22 13:00:00,150.37,150.42,150.32,150.39,10865.0,140.6816,140.7284,140.6348,140.7003,10865.0
2021-07-22 13:10:00,150.39,150.5,150.37,150.38,9740.0,140.7003,140.8032,140.6816,140.6909,9740.0
2021-07-22 13:20:00,150.35,150.43,150.33,150.39,15754.0,140.6629,140.7377,140.6442,140.7003,15754.0
2021-07-22 13:30:00,150.42,150.43,150.39,150.42,9331.0,140.7284,140.7377,140.7003,140.7284,9331.0
2021-07-22 13:40:00,150.43,150.43,150.37,150.42,7199.0,140.7377,140.7377,140.6816,140.7284,7199.0
2021-07-22 13:50:00,150.41,150.51,150.38,150.51,6609.0,140.719,140.8126,140.6909,140.8126,6609.0
2021-07-22 14:00:00,150.51,150.56,150.46,150.46,23369.0,140.8126,140.8593,140.7658,140.7658,23369.0
2021-07-22 14:10:00,150.49,150.6,150.49,150.52,16182.0,140.7939,140.8968,140.7939,140.8219,16182.0
2021-07-22 14:20:00,150.51,150.52,150.47,150.5,19800.0,140.8126,140.8219,140.7751,140.8032,19800.0
2021-07-22 14:30:00,150.48,150.52,150.46,150.5,147863.0,140.7845,140.8219,140.7658,140.8032,147863.0
2021-07-22 14:40:00,150.52,150.55,150.45,150.52,108751.0,140.8219,140.85,140.7564,140.8219,108751.0
2021-07-22 14:50:00,150.53,150.61,150.48,150.6,37132.0,140.8313,140.9061,140.7845,140.8968,37132.0
2021-07-22 15:00:00,150.6,150.61,150.52,150.55,55572.0,140.8968,140.9061,140.8219,140.85,55572.0
2021-07-22 15:10:00,150.53,150.55,150.46,150.53,16956.0,140.8313,140.85,140.7658,140.8313,16956.0
2021-07-22 15:20:00,150.53,150.54,150.45,150.46,22037.0,140.8313,140.8406,140.7564,140.7658,22037.0
2021-07-22 15:30:00,150.46,150.46,150.35,150.38,15058.0,140.7658,140.7658,140.6629,140.6909,15058.0
2021-07-22 15:40:00,150.4,150.51,150.34,150.48,31564.0,140.7096,140.8126,140.6535,140.7845,31564.0
2021-07-22 15:50:00,150.48,150.54,150.44,150.47,117698.0,140.7845,140.8406,140.7471,140.7751,117698.0
2021-07-23 09:30:00,151.21,151.31,151.05,151.1,317135.0,141.4675,141.561,141.3178,141.3645,317135.0
2021-07-23 09:40:00,151.09,151.27,151.06,151.08,111788.0,141.3552,141.5236,141.3271,141.3458,111788.0
2021-07-23 09:50:00,151.06,151.07,150.68,150.75,61551.0,141.3271,141.3365,140.9716,141.0371,61551.0
2021-07-23 10:00:00,150.77,150.92,150.75,150.89,57868.0,141.0558,141.1961,141.0371,141.1681,57868.0
2021-07-23 10:10:00,150.93,150.97,150.76,150.78,58804.0,141.2055,141.2429,141.0465,141.0652,58804.0
2021-07-23 10:20:00,150.78,150.94,150.77,150.94,15761.0,141.0652,141.2149,141.0558,141.2149,15761.0
2021-07-23 10:30:00,150.92,151.08,150.85,150.97,101980.0,141.1961,141.3458,141.1307,141.2429,101980.0
2021-07-23 10:40:00,150.95,151.16,150.95,151.15,26060.0,141.2242,141.4207,141.2242,141.4113,26060.0
2021-07-23 10:50:00,151.18,151.3,151.17,151.28,28065.0,141.4394,141.5517,141.43,141.533,28065.0
2021-07-23 11:00:00,151.29,151.48,151.28,151.47,31240.0,141.5423,141.7201,141.533,141.7107,31240.0
2021-07-23 11:10:00,151.48,151.48,151.38,151.43,30554.0,141.7201,141.7201,141.6265,141.6733,30554.0
2021-07-23 11:20:00,151.42,151.57,151.41,151.56,32521.0,141.6639,141.8043,141.6546,141.7949,32521.0
2021-07-23 11:30:00,151.58,151.65,151.47,151.53,61248.0,141.8136,141.8791,141.7107,141.7668,61248.0
2021-07-23 11:40:00,151.54,151.55,151.33,151.36,19058.0,141.7762,141.7856,141.5797,141.6078,19058.0
2021-07-23 11:50:00,151.37,151.4,151.2,151.2,10882.0,141.6172,141.6452,141.4581,141.4581,10882.0
2021-07-23 12:00:00,151.22,151.34,151.22,151.33,15374.0,141.4768,141.5891,141.4768,141.5797,15374.0
2021-07-23 12:10:00,151.32,151.48,151.32,151.41,9349.0,141.5704,141.7201,141.5704,141.6546,9349.0
2021-07-23 12:20:00,151.42,151.44,151.32,151.39,18248.0,141.6639,141.6826,141.5704,141.6359,18248.0
2021-07-23 12:30:00,151.42,151.44,151.35,151.42,11865.0,141.6639,141.6826,141.5984,141.6639,11865.0
2021-07-23 12:40:00,151.42,151.44,151.37,151.39,20542.0,141.6639,141.6826,141.6172,141.6359,20542.0
2021-07-23 12:50:00,151.39,151.47,151.37,151.46,24346.0,141.6359,141.7107,141.6172,141.7014,24346.0
2021-07-23 13:00:00,151.46,151.61,151.44,151.57,27144.0,141.7014,141.8417,141.6826,141.8043,27144.0
2021-07-23 13:10:00,151.59,151.63,151.56,151.62,21545.0,141.823,141.8604,141.7949,141.851,21545.0
2021-07-23 13:20:00,151.62,151.64,151.57,151.58,42064.0,141.851,141.8698,141.8043,141.8136,42064.0
2021-07-23 13:30:00,151.58,151.63,151.54,151.63,30332.0,141.8136,141.8604,141.7762,141.8604,30332.0
2021-07-23 13:40:00,151.63,151.7,151.58,151.7,18167.0,141.8604,141.9259,141.8136,141.9259,18167.0
2021-07-23 13:50:00,151.7,151.71,151.61,151.62,15942.0,141.9259,141.9352,141.8417,141.851,15942.0
2021-07-23 14:00:00,151.63,151.63,151.51,151.59,27322.0,141.8604,141.8604,141.7481,141.823,27322.0
2021-07-23 14:10:00,151.59,151.66,151.58,151.58,20725.0,141.823,141.8885,141.8136,141.8136,20725.0
2021-07-23 14:20:00,151.57,151.59,151.5,151.52,50259.0,141.8043,141.823,141.7388,141.7575,50259.0
2021-07-23 14:30:00,151.51,151.6,151.51,151.6,46536.0,141.7481,141.8323,141.7481,141.8323,46536.0
2021-07-23 14:40:00,151.58,151.6,151.55,151.57,52544.0,141.8136,141.8323,141.7856,141.8043,52544.0
2021-07-23 14:50:00,151.58,151.62,151.56,151.61,51039.0,141.8136,141.851,141.7949,141.8417,51039.0
2021-07-23 15:00:00,151.62,151.62,151.52,151.55,43809.0,141.851,141.851,141.7575,141.7856,43809.0
2021-07-23 15:10:00,151.56,151.58,151.43,151.55,28899.0,141.7949,141.8136,141.6733,141.7856,28899.0
2021-07-23 15:20:00,151.56,151.59,151.51,151.59,11617.0,141.7949,141.823,141.7481,141.823,11617.0
2021-07-23 15:30:00,151.63,151.83,151.62,151.82,72091.0,141.8604,142.0475,141.851,142.0382,72091.0
2021-07-23 15:40:00,151.81,151.84,151.75,151.81,62020.0,142.0288,142.0569,141.9727,142.0288,62020.0
2021-07-23 15:50:00,151.8,151.87,151.7,151.72,126080.0,142.0194,142.0849,141.9259,141.9446,126080.0
2021-07-26 09:30:00,151.59,152.39,151.59,152.12,135694.0,141.823,142.5714,141.823,142.3188,135694.0
2021-07-26 09:40:00,152.09,152.09,151.63,151.76,110608.0,142.2908,142.2908,141.8604,141.982,110608.0
2021-07-26 09:50:00,151.74,151.98,151.69,151.9,53362.0,141.9633,142.1878,141.9165,142.113,53362.0
2021-07-26 10:00:00,151.88,151.95,151.81,151.85,77859.0,142.0943,142.1598,142.0288,142.0662,77859.0
2021-07-26 10:10:00,151.83,151.86,151.72,151.86,61934.0,142.0475,142.0756,141.9446,142.0756,61934.0
2021-07-26 10:20:00,151.9,151.9,151.69,151.75,35093.0,142.113,142.113,141.9165,141.9727,35093.0
2021-07-26 10:30:00,151.73,151.75,151.5,151.56,31771.0,141.954,141.9727,141.7388,141.7949,31771.0
2021-07-26 10:40:00,151.59,151.77,151.52,151.77,37193.0,141.823,141.9914,141.7575,141.9914,37193.0
2021-07-26 10:50:00,151.74,151.86,151.68,151.72,63642.0,141.9633,142.0756,141.9072,141.9446,63642.0
2021-07-26 11:00:00,151.72,151.84,151.61,151.81,22575.0,141.9446,142.0569,141.8417,142.0288,22575.0
2021-07-26 11:10:00,151.81,151.97,151.81,151.97,13910.0,142.0288,142.1785,142.0288,142.1785,13910.0
2021-07-26 11:20:00,151.97,152.04,151.91,151.97,19319.0,142.1785,142.244,142.1224,142.1785,19319.0
2021-07-26 11:30:00,151.94,152.07,151.94,152.01,36593.0,142.1504,142.2721,142.1504,142.2159,36593.0
2021-07-26 11:40:00,152.03,152.05,151.95,151.98,10117.0,142.2346,142.2533,142.1598,142.1878,10117.0
2021-07-26 11:50:00,152.0,152.02,151.94,151.98,38476.0,142.2066,142.2253,142.1504,142.1878,38476.0
2021-07-26 12:00:00,151.97,151.99,151.82,151.83,18740.0,142.1785,142.1972,142.0382,142.0475,18740.0
2021-07-26 12:10:00,151.85,151.86,151.79,151.84,6616.0,142.0662,142.0756,142.0101,142.0569,6616.0
2021-07-26 12:20:00,151.83,151.91,151.83,151.88,31770.0,142.0475,142.1224,142.0475,142.0943,31770.0
2021-07-26 12:30:00,151.89,151.92,151.84,151.85,25104.0,142.1036,142.1317,142.0569,142.0662,25104.0
2021-07-26 12:40:00,151.83,151.85,151.76,151.85,68275.0,142.0475,142.0662,141.982,142.0662,68275.0
2021-07-26 12:50:00,151.83,151.88,151.77,151.82,37815.0,142.0475,142.0943,141.9914,142.0382,37815.0
2021-07-26 13:00:00,151.82,151.89,151.8,151.88,30332.0,142.0382,142.1036,142.0194,142.0943,30332.0
2021-07-26 13:10:00,151.88,151.92,151.8,151.92,33253.0,142.0943,142.1317,142.0194,142.1317,33253.0
2021-07-26 13:20:00,151.89,151.94,151.82,151.84,18916.0,142.1036,142.1504,142.0382,142.0569,18916.0
2021-07-26 13:30:00,151.85,151.87,151.76,151.8,33412.0,142.0662,142.0849,141.982,142.0194,33412.0
2021-07-26 13:40:00,151.79,151.84,151.77,151.82,27077.0,142.0101,142.0569,141.9914,142.0382,27077.0
2021-07-26 13:50:00,151.81,151.89,151.8,151.88,55738.0,142.0288,142.1036,142.0194,142.0943,55738.0
2021-07-26 14:00:00,151.87,151.92,151.84,151.91,30510.0,142.0849,142.1317,142.0569,142.1224,30510.0
2021-07-26 14:10:00,151.91,151.97,151.83,151.97,35883.0,142.1224,142.1785,142.0475,142.1785,35883.0
2021-07-26 14:20:00,151.96,151.98,151.89,151.97,34065.0,142.1691,142.1878,142.1036,142.1785,34065.0
2021-07-26 14:30:00,151.98,152.03,151.96,151.98,153610.0,142.1878,142.2346,142.1691,142.1878,153610.0
2021-07-26 14:40:00,151.99,152.0,151.94,151.98,11037.0,142.1972,142.2066,142.1504,142.1878,11037.0
2021-07-26 14:50:00,151.97,151.97,151.92,151.93,10478.0,142.1785,142.1785,142.1317,142.1411,10478.0
2021-07-26 15:00:00,151.94,151.98,151.92,151.97,28745.0,142.1504,142.1878,142.1317,142.1785,28745.0
2021-07-26 15:10:00,151.97,152.02,151.93,152.0,13876.0,142.1785,142.2253,142.1411,142.2066,13876.0
2021-07-26 15:20:00,152.01,152.07,152.01,152.06,17275.0,142.2159,142.2721,142.2159,142.2627,17275.0
2021-07-26 15:30:00,152.06,152.09,152.0,152.08,92782.0,142.2627,142.2908,142.2066,142.2814,92782.0
2021-07-26 15:40:00,152.08,152.11,152.04,152.06,44434.0,142.2814,142.3095,142.244,142.2627,44434.0
2021-07-26 15:50:00,152.07,152.21,152.06,152.16,254640.0,142.2721,142.403,142.2627,142.3563,254640.0
2021-07-27 09:30:00,151.66,151.66,151.09,151.16,127956.0,141.8885,141.8885,141.3552,141.4207,127956.0
2021-07-27 09:40:00,151.09,151.44,151.0,151.41,224599.0,141.3552,141.6826,141.271,141.6546,224599.0
2021-07-27 09:50:00,151.41,151.53,151.3,151.43,170371.0,141.6546,141.7668,141.5517,141.6733,170371.0
2021-07-27 10:00:00,151.44,151.57,151.4,151.53,122277.0,141.6826,141.8043,141.6452,141.7668,122277.0
2021-07-27 10:10:00,151.54,151.54,151.27,151.47,165842.0,141.7762,141.7762,141.5236,141.7107,165842.0
2021-07-27 10:20:00,151.5,151.78,151.48,151.75,145438.0,141.7388,142.0007,141.7201,141.9727,145438.0
2021-07-27 10:30:00,151.74,151.82,151.62,151.78,63533.0,141.9633,142.0382,141.851,142.0007,63533.0
2021-07-27 10:40:00,151.75,151.87,151.57,151.71,94550.0,141.9727,142.0849,141.8043,141.9352,94550.0
2021-07-27 10:50:00,151.7,152.0,151.66,151.86,136614.0,141.9259,142.2066,141.8885,142.0756,136614.0
2021-07-27 11:00:00,151.85,152.01,151.79,151.84,72616.0,142.0662,142.2159,142.0101,142.0569,72616.0
2021-07-27 11:10:00,151.85,151.91,151.6,151.61,76721.0,142.0662,142.1224,141.8323,141.8417,76721.0
2021-07-27 11:20:00,151.62,151.7,151.48,151.56,89624.0,141.851,141.9259,141.7201,141.7949,89624.0
2021-07-27 11:30:00,151.56,151.56,151.26,151.34,44329.0,141.7949,141.7949,141.5142,141.5891,44329.0
2021-07-27 11:40:00,151.32,151.54,151.27,151.51,51177.0,141.5704,141.7762,141.5236,141.7481,51177.0
2021-07-27 11:50:00,151.53,151.65,151.5,151.55,94893.0,141.7668,141.8791,141.7388,141.7856,94893.0
2021-07-27 12:00:00,151.52,151.53,151.2,151.34,37572.0,141.7575,141.7668,141.4581,141.5891,37572.0
2021-07-27 12:10:00,151.36,151.36,151.09,151.2,95843.0,141.6078,141.6078,141.3552,141.4581,95843.0
2021-07-27 12:20:00,151.2,151.31,151.13,151.31,38223.0,141.4581,141.561,141.3926,141.561,38223.0
2021-07-27 12:30:00,151.28,151.3,151.17,151.29,61433.0,141.533,141.5517,141.43,141.5423,61433.0
2021-07-27 12:40:00,151.3,151.42,151.24,151.32,62473.0,141.5517,141.6639,141.4955,141.5704,62473.0
2021-07-27 12:50:00,151.32,151.39,151.25,151.3,25021.0,141.5704,141.6359,141.5049,141.5517,25021.0
2021-07-27 13:00:00,151.32,151.49,151.3,151.43,23782.0,141.5704,141.7294,141.5517,141.6733,23782.0
2021-07-27 13:10:00,151.43,151.45,151.28,151.37,32269.0,141.6733,141.692,141.533,141.6172,32269.0
2021-07-27 13:20:00,151.36,151.37,151.19,151.24,24310.0,141.6078,141.6172,141.4487,141.4955,24310.0
2021-07-27 13:30:00,151.23,151.35,151.13,151.34,32488.0,141.4862,141.5984,141.3926,141.5891,32488.0
2021-07-27 13:40:00,151.34,151.44,151.28,151.41,19614.0,141.5891,141.6826,141.533,141.6546,19614.0
2021-07-27 13:50:00,151.38,151.38,151.22,151.24,47893.0,141.6265,141.6265,141.4768,141.4955,47893.0
2021-07-27 14:00:00,151.22,151.33,151.22,151.32,30078.0,141.4768,141.5797,141.4768,141.5704,30078.0
2021-07-27 14:10:00,151.33,151.55,151.32,151.53,25254.0,141.5797,141.7856,141.5704,141.7668,25254.0
2021-07-27 14:20:00,151.53,151.6,151.52,151.56,47588.0,141.7668,141.8323,141.7575,141.7949,47588.0
2021-07-27 14:30:00,151.55,151.57,151.49,151.52,42369.0,141.7856,141.8043,141.7294,141.7575,42369.0
2021-07-27 14:40:00,151.52,151.64,151.47,151.62,22870.0,141.7575,141.8698,141.7107,141.851,22870.0
2021-07-27 14:50:00,151.59,151.66,151.48,151.61,24307.0,141.823,141.8885,141.7201,141.8417,24307.0
2021-07-27 15:00:00,151.61,151.74,151.6,151.67,39398.0,141.8417,141.9633,141.8323,141.8978,39398.0
2021-07-27 15:10:00,151.69,151.69,151.57,151.62,35062.0,141.9165,141.9165,141.8043,141.851,35062.0
2021-07-27 15:20:00,151.62,151.68,151.6,151.66,54631.0,141.851,141.9072,141.8323,141.8885,54631.0
2021-07-27 15:30:00,151.67,151.67,151.5,151.58,94636.0,141.8978,141.8978,141.7388,141.8136,94636.0
2021-07-27 15:40:00,151.57,151.73,151.54,151.64,61097.0,141.8043,141.954,141.7762,141.8698,61097.0
2021-07-27 15:50:00,151.66,151.94,151.66,151.89,217121.0,141.8885,142.1504,141.8885,142.1036,217121.0
2021-07-28 09:30:00,152.14,152.23,151.93,152.22,158415.0,142.3375,142.4217,142.1411,142.4124,158415.0
2021-07-28 09:40:00,152.18,152.23,151.94,151.97,132004.0,142.375,142.4217,142.1504,142.1785,132004.0
2021-07-28 09:50:00,151.97,152.0,151.56,151.64,103638.0,142.1785,142.2066,141.7949,141.8698,103638.0
2021-07-28 10:00:00,151.63,151.64,151.29,151.3,65397.0,141.8604,141.8698,141.5423,141.5517,65397.0
2021-07-28 10:10:00,151.32,151.33,151.07,151.07,200918.0,141.5704,141.5797,141.3365,141.3365,200918.0
2021-07-28 10:20:00,151.09,151.25,151.09,151.22,143319.0,141.3552,141.5049,141.3552,141.4768,143319.0
2021-07-28 10:30:00,151.23,151.41,151.18,151.24,103466.0,141.4862,141.6546,141.4394,141.4955,103466.0
2021-07-28 10:40:00,151.22,151.36,151.12,151.31,77082.0,141.4768,141.6078,141.3833,141.561,77082.0
2021-07-28 10:50:00,151.34,151.47,151.34,151.47,21078.0,141.5891,141.7107,141.5891,141.7107,21078.0
2021-07-28 11:00:00,151.47,151.52,151.43,151.51,79164.0,141.7107,141.7575,141.6733,141.7481,79164.0
2021-07-28 11:10:00,151.49,151.63,151.47,151.56,26406.0,141.7294,141.8604,141.7107,141.7949,26406.0
2021-07-28 11:20:00,151.58,151.67,151.54,151.66,26605.0,141.8136,141.8978,141.7762,141.8885,26605.0
2021-07-28 11:30:00,151.65,151.85,151.65,151.83,25205.0,141.8791,142.0662,141.8791,142.0475,25205.0
2021-07-28 11:40:00,151.84,151.94,151.83,151.9,27288.0,142.0569,142.1504,142.0475,142.113,27288.0
2021-07-28 11:50:00,151.91,152.02,151.91,151.99,30314.0,142.1224,142.2253,142.1224,142.1972,30314.0
2021-07-28 12:00:00,152.01,152.01,151.89,151.89,10196.0,142.2159,142.2159,142.1036,142.1036,10196.0
2021-07-28 12:10:00,151.89,151.93,151.81,151.87,16176.0,142.1036,142.1411,142.0288,142.0849,16176.0
2021-07-28 12:20:00,151.85,151.85,151.64,151.64,10462.0,142.0662,142.0662,141.8698,141.8698,10462.0
2021-07-28 12:30:00,151.65,151.73,151.65,151.69,14798.0,141.8791,141.954,141.8791,141.9165,14798.0
2021-07-28 12:40:00,151.68,151.72,151.6,151.71,12990.0,141.9072,141.9446,141.8323,141.9352,12990.0
2021-07-28 12:50:00,151.71,151.79,151.66,151.72,9266.0,141.9352,142.0101,141.8885,141.9446,9266.0
2021-07-28 13:00:00,151.73,151.75,151.64,151.72,28702.0,141.954,141.9727,141.8698,141.9446,28702.0
2021-07-28 13:10:00,151.72,151.76,151.7,151.73,11943.0,141.9446,141.982,141.9259,141.954,11943.0
2021-07-28 13:20:00,151.74,151.76,151.64,151.66,14887.0,141.9633,141.982,141.8698,141.8885,14887.0
2021-07-28 13:30:00,151.68,151.76,151.64,151.66,22921.0,141.9072,141.982,141.8698,141.8885,22921.0
2021-07-28 13:40:00,151.65,151.74,151.62,151.74,6772.0,141.8791,141.9633,141.851,141.9633,6772.0
2021-07-28 13:50:00,151.75,151.76,151.59,151.64,45637.0,141.9727,141.982,141.823,141.8698,45637.0
2021-07-28 14:00:00,151.63,151.87,151.46,151.76,84596.0,141.8604,142.0849,141.7014,141.982,84596.0
2021-07-28 14:10:00,151.78,152.0,151.78,151.98,52929.0,142.0007,142.2066,142.0007,142.1878,52929.0
2021-07-28 14:20:00,151.95,152.06,151.92,152.04,15378.0,142.1598,142.2627,142.1317,142.244,15378.0
2021-07-28 14:30:00,152.05,152.2,151.93,152.19,96683.0,142.2533,142.3937,142.1411,142.3843,96683.0
2021-07-28 14:40:00,152.18,152.46,152.11,152.45,40348.0,142.375,142.6369,142.3095,142.6276,40348.0
2021-07-28 14:50:00,152.46,152.56,152.32,152.41,87148.0,142.6369,142.7305,142.5059,142.5901,87148.0
2021-07-28 15:00:00,152.44,152.5,152.27,152.33,59634.0,142.6182,142.6743,142.4592,142.5153,59634.0
2021-07-28 15:10:00,152.31,152.4,152.26,152.27,56949.0,142.4966,142.5808,142.4498,142.4592,56949.0
2021-07-28 15:20:00,152.29,152.29,152.09,152.25,43227.0,142.4779,142.4779,142.2908,142.4405,43227.0
2021-07-28 15:30:00,152.26,152.38,152.16,152.16,31618.0,142.4498,142.5621,142.3563,142.3563,31618.0
2021-07-28 15:40:00,152.15,152.24,152.12,152.15,127520.0,142.3469,142.4311,142.3188,142.3469,127520.0
2021-07-28 15:50:00,152.16,152.18,151.93,151.97,188107.0,142.3563,142.375,142.1411,142.1785,188107.0
2021-07-29 09:30:00,152.66,153.02,152.66,152.85,206244.0,142.824,143.1608,142.824,143.0018,206244.0
2021-07-29 09:40:00,152.86,152.98,152.54,152.7,92091.0,143.0112,143.1234,142.7118,142.8615,92091.0
2021-07-29 09:50:00,152.7,152.88,152.58,152.81,77276.0,142.8615,143.0299,142.7492,142.9644,77276.0
2021-07-29 10:00:00,152.82,152.87,152.7,152.86,37366.0,142.9737,143.0205,142.8615,143.0112,37366.0
2021-07-29 10:10:00,152.86,153.07,152.85,153.06,242255.0,143.0112,143.2076,143.0018,143.1983,242255.0
2021-07-29 10:20:00,153.07,153.09,152.98,153.02,124382.0,143.2076,143.2263,143.1234,143.1608,124382.0
2021-07-29 10:30:00,153.0,153.13,152.97,153.12,110969.0,143.1421,143.2638,143.1141,143.2544,110969.0
2021-07-29 10:40:00,153.17,153.21,153.09,153.13,244223.0,143.3012,143.3386,143.2263,143.2638,244223.0
2021-07-29 10:50:00,153.14,153.29,153.12,153.28,74901.0,143.2731,143.4134,143.2544,143.4041,74901.0
2021-07-29 11:00:00,153.3,153.39,153.27,153.37,66624.0,143.4228,143.507,143.3947,143.4883,66624.0
2021-07-29 11:10:00,153.38,153.38,153.25,153.29,84944.0,143.4976,143.4976,143.376,143.4134,84944.0
2021-07-29 11:20:00,153.27,153.31,153.18,153.19,11056.0,143.3947,143.4322,143.3105,143.3199,11056.0
2021-07-29 11:30:00,153.24,153.39,153.24,153.39,19639.0,143.3667,143.507,143.3667,143.507,19639.0
2021-07-29 11:40:00,153.38,153.4,153.31,153.31,21911.0,143.4976,143.5164,143.4322,143.4322,21911.0
2021-07-29 11:50:00,153.31,153.44,153.27,153.38,30836.0,143.4322,143.5538,143.3947,143.4976,30836.0
2021-07-29 12:00:00,153.37,153.45,153.36,153.42,18473.0,143.4883,143.5631,143.4789,143.5351,18473.0
2021-07-29 12:10:00,153.41,153.5,153.37,153.5,14879.0,143.5257,143.6099,143.4883,143.6099,14879.0
2021-07-29 12:20:00,153.51,153.55,153.48,153.48,8153.0,143.6193,143.6567,143.5912,143.5912,8153.0
2021-07-29 12:30:00,153.49,153.56,153.49,153.55,16548.0,143.6006,143.666,143.6006,143.6567,16548.0
2021-07-29 12:40:00,153.56,153.56,153.4,153.43,46677.0,143.666,143.666,143.5164,143.5444,46677.0
2021-07-29 12:50:00,153.44,153.48,153.41,153.45,17015.0,143.5538,143.5912,143.5257,143.5631,17015.0
2021-07-29 13:00:00,153.45,153.55,153.44,153.5,16584.0,143.5631,143.6567,143.5538,143.6099,16584.0
2021-07-29 13:10:00,153.51,153.55,153.48,153.51,14096.0,143.6193,143.6567,143.5912,143.6193,14096.0
2021-07-29 13:20:00,153.51,153.59,153.46,153.58,12767.0,143.6193,143.6941,143.5725,143.6848,12767.0
2021-07-29 13:30:00,153.56,153.59,153.46,153.48,30520.0,143.666,143.6941,143.5725,143.5912,30520.0
2021-07-29 13:40:00,153.49,153.55,153.47,153.52,45070.0,143.6006,143.6567,143.5818,143.6286,45070.0
2021-07-29 13:50:00,153.5,153.53,153.41,153.44,43031.0,143.6099,143.638,143.5257,143.5538,43031.0
2021-07-29 14:00:00,153.45,153.47,153.38,153.39,53299.0,143.5631,143.5818,143.4976,143.507,53299.0
2021-07-29 14:10:00,153.39,153.47,153.37,153.39,29584.0,143.507,143.5818,143.4883,143.507,29584.0
2021-07-29 14:20:00,153.4,153.41,153.26,153.3,31295.0,143.5164,143.5257,143.3854,143.4228,31295.0
2021-07-29 14:30:00,153.3,153.32,153.15,153.15,26453.0,143.4228,143.4415,143.2825,143.2825,26453.0
2021-07-29 14:40:00,153.16,153.26,153.15,153.26,33302.0,143.2918,143.3854,143.2825,143.3854,33302.0
2021-07-29 14:50:00,153.27,153.27,153.19,153.25,28624.0,143.3947,143.3947,143.3199,143.376,28624.0
2021-07-29 15:00:00,153.25,153.25,153.16,153.22,57032.0,143.376,143.376,143.2918,143.348,57032.0
2021-07-29 15:10:00,153.21,153.23,153.13,153.16,59604.0,143.3386,143.3573,143.2638,143.2918,59604.0
2021-07-29 15:20:00,153.16,153.25,153.15,153.22,50912.0,143.2918,143.376,143.2825,143.348,50912.0
2021-07-29 15:30:00,153.21,153.24,153.15,153.22,59923.0,143.3386,143.3667,143.2825,143.348,59923.0
2021-07-29 15:40:00,153.22,153.23,153.14,153.16,99788.0,143.348,143.3573,143.2731,143.2918,99788.0
2021-07-29 15:50:00,153.15,153.19,153.05,153.11,193756.0,143.2825,143.3199,143.1889,143.245,193756.0
2021-07-30 09:30:00,152.52,153.26,152.48,153.26,269802.0,142.6931,143.3854,142.6556,143.3854,269802.0
2021-07-30 09:40:00,153.26,153.44,153.23,153.41,403888.0,143.3854,143.5538,143.3573,143.5257,403888.0
2021-07-30 09:50:00,153.44,153.53,153.21,153.39,72223.0,143.5538,143.638,143.3386,143.507,72223.0
2021-07-30 10:00:00,153.34,153.6,153.28,153.58,62669.0,143.4602,143.7035,143.4041,143.6848,62669.0
2021-07-30 10:10:00,153.57,153.63,153.17,153.17,53171.0,143.6754,143.7315,143.3012,143.3012,53171.0
2021-07-30 10:20:00,153.17,153.27,152.93,152.93,55893.0,143.3012,143.3947,143.0766,143.0766,55893.0
2021-07-30 10:30:00,152.94,153.07,152.93,153.07,34618.0,143.086,143.2076,143.0766,143.2076,34618.0
2021-07-30 10:40:00,153.07,153.17,152.87,152.91,48516.0,143.2076,143.3012,143.0205,143.0579,48516.0
2021-07-30 10:50:00,152.92,152.99,152.83,152.84,23806.0,143.0673,143.1328,142.9831,142.9924,23806.0
2021-07-30 11:00:00,152.82,152.99,152.7,152.99,77697.0,142.9737,143.1328,142.8615,143.1328,77697.0
2021-07-30 11:10:00,152.97,153.09,152.95,152.98,25095.0,143.1141,143.2263,143.0954,143.1234,25095.0
2021-07-30 11:20:00,152.98,153.02,152.86,152.91,22241.0,143.1234,143.1608,143.0112,143.0579,22241.0
2021-07-30 11:30:00,152.9,152.97,152.7,152.74,33306.0,143.0486,143.1141,142.8615,142.8989,33306.0
2021-07-30 11:40:00,152.73,152.85,152.71,152.8,19812.0,142.8895,143.0018,142.8708,142.955,19812.0
2021-07-30 11:50:00,152.74,152.78,152.67,152.69,29300.0,142.8989,142.9363,142.8334,142.8521,29300.0
2021-07-30 12:00:00,152.74,152.77,152.65,152.74,40749.0,142.8989,142.9269,142.8147,142.8989,40749.0
2021-07-30 12:10:00,152.77,152.85,152.76,152.83,28627.0,142.9269,143.0018,142.9176,142.9831,28627.0
2021-07-30 12:20:00,152.86,152.87,152.8,152.84,3927.0,143.0112,143.0205,142.955,142.9924,3927.0
2021-07-30 12:30:00,152.86,152.96,152.86,152.94,7582.0,143.0112,143.1047,143.0112,143.086,7582.0
2021-07-30 12:40:00,152.95,153.03,152.94,152.96,12349.0,143.0954,143.1702,143.086,143.1047,12349.0
2021-07-30 12:50:00,152.96,152.99,152.88,152.89,4169.0,143.1047,143.1328,143.0299,143.0392,4169.0
2021-07-30 13:00:00,152.91,152.91,152.77,152.82,4879.0,143.0579,143.0579,142.9269,142.9737,4879.0
2021-07-30 13:10:00,152.82,152.89,152.81,152.86,4142.0,142.9737,143.0392,142.9644,143.0112,4142.0
2021-07-30 13:20:00,152.88,152.88,152.76,152.79,24226.0,143.0299,143.0299,142.9176,142.9457,24226.0
2021-07-30 13:30:00,152.81,152.96,152.8,152.95,12979.0,142.9644,143.1047,142.955,143.0954,12979.0
2021-07-30 13:40:00,152.97,153.0,152.9,152.98,11936.0,143.1141,143.1421,143.0486,143.1234,11936.0
2021-07-30 13:50:00,152.97,152.99,152.91,152.93,10872.0,143.1141,143.1328,143.0579,143.0766,10872.0
2021-07-30 14:00:00,152.94,152.94,152.77,152.85,11494.0,143.086,143.086,142.9269,143.0018,11494.0
2021-07-30 14:10:00,152.85,152.89,152.81,152.89,31872.0,143.0018,143.0392,142.9644,143.0392,31872.0
2021-07-30 14:20:00,152.89,152.95,152.65,152.67,15124.0,143.0392,143.0954,142.8147,142.8334,15124.0
2021-07-30 14:30:00,152.64,152.69,152.52,152.52,12919.0,142.8053,142.8521,142.6931,142.6931,12919.0
2021-07-30 14:40:00,152.53,152.7,152.53,152.69,17906.0,142.7024,142.8615,142.7024,142.8521,17906.0
2021-07-30 14:50:00,152.72,152.79,152.67,152.73,23018.0,142.8802,142.9457,142.8334,142.8895,23018.0
2021-07-30 15:00:00,152.74,152.85,152.74,152.83,12698.0,142.8989,143.0018,142.8989,142.9831,12698.0
2021-07-30 15:10:00,152.88,152.9,152.84,152.84,33820.0,143.0299,143.0486,142.9924,142.9924,33820.0
2021-07-30 15:20:00,152.83,152.86,152.67,152.79,69938.0,142.9831,143.0112,142.8334,142.9457,69938.0
2021-07-30 15:30:00,152.8,152.85,152.71,152.72,18999.0,142.955,143.0018,142.8708,142.8802,18999.0
2021-07-30 15:40:00,152.71,152.76,152.59,152.63,29493.0,142.8708,142.9176,142.7585,142.796,29493.0
2021-07-30 15:50:00,152.63,152.73,152.56,152.68,176091.0,142.796,142.8895,142.7305,142.8427,176091.0
2021-08-02 09:30:00,153.38,153.89,153.24,153.89,66162.0,143.4976,143.9748,143.3667,143.9748,66162.0
2021-08-02 09:40:00,153.92,154.3,153.92,154.24,143118.0,144.0029,144.3584,144.0029,144.3022,143118.0
2021-08-02 09:50:00,154.27,154.29,153.75,153.8,62602.0,144.3303,144.349,143.8438,143.8906,62602.0
2021-08-02 10:00:00,153.81,153.88,153.63,153.87,71571.0,143.8999,143.9654,143.7315,143.9561,71571.0
2021-08-02 10:10:00,153.88,153.91,153.67,153.68,50291.0,143.9654,143.9935,143.769,143.7783,50291.0
2021-08-02 10:20:00,153.68,153.93,153.62,153.7,57011.0,143.7783,144.0122,143.7222,143.797,57011.0
2021-08-02 10:30:00,153.71,153.83,153.69,153.72,43121.0,143.8064,143.9187,143.7877,143.8157,43121.0
2021-08-02 10:40:00,153.71,153.72,153.54,153.54,22783.0,143.8064,143.8157,143.6473,143.6473,22783.0
2021-08-02 10:50:00,153.54,153.59,153.37,153.38,42625.0,143.6473,143.6941,143.4883,143.4976,42625.0
2021-08-02 11:00:00,153.37,153.58,153.36,153.57,76273.0,143.4883,143.6848,143.4789,143.6754,76273.0
2021-08-02 11:10:00,153.56,153.58,153.34,153.35,63537.0,143.666,143.6848,143.4602,143.4696,63537.0
2021-08-02 11:20:00,153.35,153.48,153.31,153.41,26083.0,143.4696,143.5912,143.4322,143.5257,26083.0
2021-08-02 11:30:00,153.43,153.46,153.22,153.29,31810.0,143.5444,143.5725,143.348,143.4134,31810.0
2021-08-02 11:40:00,153.29,153.3,153.2,153.23,18643.0,143.4134,143.4228,143.3292,143.3573,18643.0
2021-08-02 11:50:00,153.22,153.23,152.9,152.91,29099.0,143.348,143.3573,143.0486,143.0579,29099.0
2021-08-02 12:00:00,152.89,152.9,152.73,152.76,27405.0,143.0392,143.0486,142.8895,142.9176,27405.0
2021-08-02 12:10:00,152.76,152.89,152.76,152.86,55610.0,142.9176,143.0392,142.9176,143.0112,55610.0
2021-08-02 12:20:00,152.86,152.86,152.72,152.85,22005.0,143.0112,143.0112,142.8802,143.0018,22005.0
2021-08-02 12:30:00,152.85,153.1,152.82,153.08,40506.0,143.0018,143.2357,142.9737,143.217,40506.0
2021-08-02 12:40:00,153.09,153.09,152.94,153.0,16185.0,143.2263,143.2263,143.086,143.1421,16185.0
2021-08-02 12:50:00,152.99,153.0,152.9,153.0,21603.0,143.1328,143.1421,143.0486,143.1421,21603.0
2021-08-02 13:00:00,153.03,153.08,152.92,152.98,23726.0,143.1702,143.217,143.0673,143.1234,23726.0
2021-08-02 13:10:00,152.96,153.08,152.91,153.05,25539.0,143.1047,143.217,143.0579,143.1889,25539.0
2021-08-02 13:20:00,153.05,153.07,152.95,152.99,32870.0,143.1889,143.2076,143.0954,143.1328,32870.0
2021-08-02 13:30:00,152.99,153.0,152.86,152.86,42478.0,143.1328,143.1421,143.0112,143.0112,42478.0
2021-08-02 13:40:00,152.9,152.92,152.79,152.83,39148.0,143.0486,143.0673,142.9457,142.9831,39148.0
2021-08-02 13:50:00,152.82,152.9,152.74,152.87,9495.0,142.9737,143.0486,142.8989,143.0205,9495.0
2021-08-02 14:00:00,152.85,152.99,152.81,152.95,9676.0,143.0018,143.1328,142.9644,143.0954,9676.0
2021-08-02 14:10:00,152.98,153.11,152.97,153.06,19251.0,143.1234,143.245,143.1141,143.1983,19251.0
2021-08-02 14:20:00,153.07,153.08,152.92,152.97,22947.0,143.2076,143.217,143.0673,143.1141,22947.0
2021-08-02 14:30:00,152.98,153.02,152.97,153.01,8828.0,143.1234,143.1608,143.1141,143.1515,8828.0
2021-08-02 14:40:00,153.03,153.03,152.93,153.0,14348.0,143.1702,143.1702,143.0766,143.1421,14348.0
2021-08-02 14:50:00,152.99,153.05,152.98,153.03,43423.0,143.1328,143.1889,143.1234,143.1702,43423.0
2021-08-02 15:00:00,153.03,153.05,152.9,152.9,40729.0,143.1702,143.1889,143.0486,143.0486,40729.0
2021-08-02 15:10:00,152.9,152.91,152.82,152.87,23808.0,143.0486,143.0579,142.9737,143.0205,23808.0
2021-08-02 15:20:00,152.88,152.88,152.76,152.81,37315.0,143.0299,143.0299,142.9176,142.9644,37315.0
2021-08-02 15:30:00,152.79,152.81,152.67,152.71,55606.0,142.9457,142.9644,142.8334,142.8708,55606.0
2021-08-02 15:40:00,152.7,153.4,152.47,152.48,295482.0,142.8615,143.5164,142.6463,142.6556,295482.0
2021-08-02 15:50:00,152.48,152.61,152.38,152.46,195631.0,142.6556,142.7773,142.5621,142.6369,195631.0
2021-08-03 09:30:00,152.72,152.72,152.19,152.23,66725.0,142.8802,142.8802,142.3843,142.4217,66725.0
2021-08-03 09:40:00,152.1,152.15,151.62,151.64,59866.0,142.3001,142.3469,141.851,141.8698,59866.0
2021-08-03 09:50:00,151.58,151.91,151.53,151.85,48126.0,141.8136,142.1224,141.7668,142.0662,48126.0
2021-08-03 10:00:00,151.87,152.14,151.86,151.96,46327.0,142.0849,142.3375,142.0756,142.1691,46327.0
2021-08-03 10:10:00,151.95,152.33,151.8,152.32,99803.0,142.1598,142.5153,142.0194,142.5059,99803.0
2021-08-03 10:20:00,152.3,152.56,152.24,152.53,35472.0,142.4872,142.7305,142.4311,142.7024,35472.0
2021-08-03 10:30:00,152.47,152.53,152.28,152.48,152482.0,142.6463,142.7024,142.4685,142.6556,152482.0
2021-08-03 10:40:00,152.49,152.77,152.46,152.75,93876.0,142.665,142.9269,142.6369,142.9082,93876.0
2021-08-03 10:50:00,152.76,152.8,152.43,152.43,43881.0,142.9176,142.955,142.6089,142.6089,43881.0
2021-08-03 11:00:00,152.43,152.59,152.37,152.53,15240.0,142.6089,142.7585,142.5527,142.7024,15240.0
2021-08-03 11:10:00,152.49,152.64,152.48,152.52,18251.0,142.665,142.8053,142.6556,142.6931,18251.0
2021-08-03 11:20:00,152.52,152.77,152.49,152.77,25914.0,142.6931,142.9269,142.665,142.9269,25914.0
2021-08-03 11:30:00,152.77,153.0,152.77,152.99,22456.0,142.9269,143.1421,142.9269,143.1328,22456.0
2021-08-03 11:40:00,153.01,153.37,152.99,153.16,77245.0,143.1515,143.4883,143.1328,143.2918,77245.0
2021-08-03 11:50:00,153.15,153.27,153.13,153.15,19951.0,143.2825,143.3947,143.2638,143.2825,19951.0
2021-08-03 12:00:00,153.15,153.15,153.03,153.04,73740.0,143.2825,143.2825,143.1702,143.1796,73740.0
2021-08-03 12:10:00,153.04,153.08,152.96,152.96,14860.0,143.1796,143.217,143.1047,143.1047,14860.0
2021-08-03 12:20:00,152.98,153.01,152.94,152.98,8828.0,143.1234,143.1515,143.086,143.1234,8828.0
2021-08-03 12:30:00,153.0,153.04,152.93,152.98,9568.0,143.1421,143.1796,143.0766,143.1234,9568.0
2021-08-03 12:40:00,153.04,153.06,152.97,152.98,5929.0,143.1796,143.1983,143.1141,143.1234,5929.0
2021-08-03 12:50:00,152.99,153.06,152.95,153.02,7942.0,143.1328,143.1983,143.0954,143.1608,7942.0
2021-08-03 13:00:00,153.03,153.18,153.02,153.17,45184.0,143.1702,143.3105,143.1608,143.3012,45184.0
2021-08-03 13:10:00,153.17,153.19,153.1,153.14,36025.0,143.3012,143.3199,143.2357,143.2731,36025.0
2021-08-03 13:20:00,153.13,153.15,153.08,153.13,6439.0,143.2638,143.2825,143.217,143.2638,6439.0
2021-08-03 13:30:00,153.13,153.17,153.07,153.09,27465.0,143.2638,143.3012,143.2076,143.2263,27465.0
2021-08-03 13:40:00,153.08,153.14,153.03,153.11,26039.0,143.217,143.2731,143.1702,143.245,26039.0
2021-08-03 13:50:00,153.12,153.26,153.11,153.23,29232.0,143.2544,143.3854,143.245,143.3573,29232.0
2021-08-03 14:00:00,153.24,153.29,153.17,153.23,41349.0,143.3667,143.4134,143.3012,143.3573,41349.0
2021-08-03 14:10:00,153.24,153.35,153.23,153.3,19888.0,143.3667,143.4696,143.3573,143.4228,19888.0
2021-08-03 14:20:00,153.26,153.33,153.26,153.33,18592.0,143.3854,143.4509,143.3854,143.4509,18592.0
2021-08-03 14:30:00,153.31,153.44,153.3,153.43,153661.0,143.4322,143.5538,143.4228,143.5444,153661.0
2021-08-03 14:40:00,153.46,153.49,153.38,153.39,14138.0,143.5725,143.6006,143.4976,143.507,14138.0
2021-08-03 14:50:00,153.38,153.45,153.37,153.43,12622.0,143.4976,143.5631,143.4883,143.5444,12622.0
2021-08-03 15:00:00,153.43,153.6,153.43,153.57,48447.0,143.5444,143.7035,143.5444,143.6754,48447.0
2021-08-03 15:10:00,153.57,153.6,153.5,153.56,32786.0,143.6754,143.7035,143.6099,143.666,32786.0
2021-08-03 15:20:00,153.56,153.63,153.54,153.59,23843.0,143.666,143.7315,143.6473,143.6941,23843.0
2021-08-03 15:30:00,153.59,153.66,153.56,153.6,68253.0,143.6941,143.7596,143.666,143.7035,68253.0
2021-08-03 15:40:00,153.6,153.63,153.49,153.58,188642.0,143.7035,143.7315,143.6006,143.6848,188642.0
2021-08-03 15:50:00,153.59,153.75,153.52,153.71,152668.0,143.6941,143.8438,143.6286,143.8064,152668.0
2021-08-04 09:30:00,152.97,153.21,152.8,153.03,202690.0,143.1141,143.3386,142.955,143.1702,202690.0
2021-08-04 09:40:00,152.94,153.09,152.77,153.08,81847.0,143.086,143.2263,142.9269,143.217,81847.0
2021-08-04 09:50:00,153.08,153.23,152.82,152.88,97754.0,143.217,143.3573,142.9737,143.0299,97754.0
2021-08-04 10:00:00,152.92,153.38,152.9,153.31,60300.0,143.0673,143.4976,143.0486,143.4322,60300.0
2021-08-04 10:10:00,153.29,153.39,153.26,153.37,53833.0,143.4134,143.507,143.3854,143.4883,53833.0
2021-08-04 10:20:00,153.33,153.33,153.15,153.18,69345.0,143.4509,143.4509,143.2825,143.3105,69345.0
2021-08-04 10:30:00,153.18,153.18,152.74,153.05,44476.0,143.3105,143.3105,142.8989,143.1889,44476.0
2021-08-04 10:40:00,153.05,153.19,153.02,153.06,54149.0,143.1889,143.3199,143.1608,143.1983,54149.0
2021-08-04 10:50:00,153.06,153.07,152.95,152.99,14014.0,143.1983,143.2076,143.0954,143.1328,14014.0
2021-08-04 11:00:00,153.0,153.18,152.82,153.18,44670.0,143.1421,143.3105,142.9737,143.3105,44670.0
2021-08-04 11:10:00,153.18,153.22,153.12,153.14,26555.0,143.3105,143.348,143.2544,143.2731,26555.0
2021-08-04 11:20:00,153.13,153.13,152.86,152.88,13438.0,143.2638,143.2638,143.0112,143.0299,13438.0
2021-08-04 11:30:00,152.87,152.89,152.68,152.74,18777.0,143.0205,143.0392,142.8427,142.8989,18777.0
2021-08-04 11:40:00,152.74,152.76,152.52,152.62,65944.0,142.8989,142.9176,142.6931,142.7866,65944.0
2021-08-04 11:50:00,152.61,152.63,152.53,152.57,52563.0,142.7773,142.796,142.7024,142.7398,52563.0
2021-08-04 12:00:00,152.54,152.67,152.53,152.65,57854.0,142.7118,142.8334,142.7024,142.8147,57854.0
2021-08-04 12:10:00,152.64,152.69,152.56,152.61,25379.0,142.8053,142.8521,142.7305,142.7773,25379.0
2021-08-04 12:20:00,152.6,152.6,152.42,152.48,35720.0,142.7679,142.7679,142.5995,142.6556,35720.0
2021-08-04 12:30:00,152.47,152.62,152.46,152.61,26577.0,142.6463,142.7866,142.6369,142.7773,26577.0
2021-08-04 12:40:00,152.62,152.64,152.48,152.61,71298.0,142.7866,142.8053,142.6556,142.7773,71298.0
2021-08-04 12:50:00,152.62,152.65,152.61,152.62,21255.0,142.7866,142.8147,142.7773,142.7866,21255.0
2021-08-04 13:00:00,152.63,152.74,152.6,152.69,26840.0,142.796,142.8989,142.7679,142.8521,26840.0
2021-08-04 13:10:00,152.71,152.77,152.68,152.72,17278.0,142.8708,142.9269,142.8427,142.8802,17278.0
2021-08-04 13:20:00,152.72,152.78,152.67,152.67,25878.0,142.8802,142.9363,142.8334,142.8334,25878.0
2021-08-04 13:30:00,152.67,152.73,152.66,152.69,31737.0,142.8334,142.8895,142.824,142.8521,31737.0
2021-08-04 13:40:00,152.7,152.71,152.61,152.68,48967.0,142.8615,142.8708,142.7773,142.8427,48967.0
2021-08-04 13:50:00,152.68,152.73,152.66,152.72,25951.0,142.8427,142.8895,142.824,142.8802,25951.0
2021-08-04 14:00:00,152.72,152.77,152.7,152.77,20888.0,142.8802,142.9269,142.8615,142.9269,20888.0
2021-08-04 14:10:00,152.76,152.78,152.72,152.73,14655.0,142.9176,142.9363,142.8802,142.8895,14655.0
2021-08-04 14:20:00,152.73,152.76,152.7,152.74,15414.0,142.8895,142.9176,142.8615,142.8989,15414.0
2021-08-04 14:30:00,152.69,152.77,152.69,152.76,23869.0,142.8521,142.9269,142.8521,142.9176,23869.0
2021-08-04 14:40:00,152.77,152.8,152.56,152.61,33551.0,142.9269,142.955,142.7305,142.7773,33551.0
2021-08-04 14:50:00,152.61,152.66,152.53,152.63,35200.0,142.7773,142.824,142.7024,142.796,35200.0
2021-08-04 15:00:00,152.64,152.7,152.61,152.63,32201.0,142.8053,142.8615,142.7773,142.796,32201.0
2021-08-04 15:10:00,152.63,152.66,152.51,152.59,32697.0,142.796,142.824,142.6837,142.7585,32697.0
2021-08-04 15:20:00,152.58,152.7,152.57,152.62,170103.0,142.7492,142.8615,142.7398,142.7866,170103.0
2021-08-04 15:30:00,152.63,152.64,152.54,152.56,62342.0,142.796,142.8053,142.7118,142.7305,62342.0
2021-08-04 15:40:00,152.56,152.6,152.51,152.56,33577.0,142.7305,142.7679,142.6837,142.7305,33577.0
2021-08-04 15:50:00,152.56,152.65,152.28,152.28,157806.0,142.7305,142.8147,142.4685,142.4685,157806.0
2021-08-05 09:30:00,152.84,153.2,152.76,153.15,167924.0,142.9924,143.3292,142.9176,143.2825,167924.0
2021-08-05 09:40:00,153.2,153.27,152.89,152.94,121986.0,143.3292,143.3947,143.0392,143.086,121986.0
2021-08-05 09:50:00,152.96,153.16,152.96,153.16,68119.0,143.1047,143.2918,143.1047,143.2918,68119.0
2021-08-05 10:00:00,153.17,153.21,153.08,153.08,121667.0,143.3012,143.3386,143.217,143.217,121667.0
2021-08-05 10:10:00,153.06,153.11,152.87,152.87,27466.0,143.1983,143.245,143.0205,143.0205,27466.0
2021-08-05 10:20:00,152.87,152.97,152.83,152.83,17851.0,143.0205,143.1141,142.9831,142.9831,17851.0
2021-08-05 10:30:00,152.83,152.93,152.8,152.87,29733.0,142.9831,143.0766,142.955,143.0205,29733.0
2021-08-05 10:40:00,152.86,153.05,152.86,153.05,29723.0,143.0112,143.1889,143.0112,143.1889,29723.0
2021-08-05 10:50:00,153.05,153.11,153.01,153.11,19067.0,143.1889,143.245,143.1515,143.245,19067.0
2021-08-05 11:00:00,153.11,153.11,153.01,153.03,30735.0,143.245,143.245,143.1515,143.1702,30735.0
2021-08-05 11:10:00,153.04,153.13,153.04,153.1,37541.0,143.1796,143.2638,143.1796,143.2357,37541.0
2021-08-05 11:20:00,153.12,153.24,153.11,153.23,45449.0,143.2544,143.3667,143.245,143.3573,45449.0
2021-08-05 11:30:00,153.23,153.26,153.15,153.17,37034.0,143.3573,143.3854,143.2825,143.3012,37034.0
2021-08-05 11:40:00,153.17,153.17,153.05,153.08,20027.0,143.3012,143.3012,143.1889,143.217,20027.0
2021-08-05 11:50:00,153.09,153.13,153.04,153.06,6357.0,143.2263,143.2638,143.1796,143.1983,6357.0
2021-08-05 12:00:00,153.12,153.18,153.07,153.18,116111.0,143.2544,143.3105,143.2076,143.3105,116111.0
2021-08-05 12:10:00,153.17,153.2,153.12,153.14,10566.0,143.3012,143.3292,143.2544,143.2731,10566.0
2021-08-05 12:20:00,153.12,153.15,153.06,153.08,5907.0,143.2544,143.2825,143.1983,143.217,5907.0
2021-08-05 12:30:00,153.08,153.09,152.91,152.93,6245.0,143.217,143.2263,143.0579,143.0766,6245.0
2021-08-05 12:40:00,152.93,152.94,152.88,152.91,11646.0,143.0766,143.086,143.0299,143.0579,11646.0
2021-08-05 12:50:00,152.91,152.93,152.84,152.88,13791.0,143.0579,143.0766,142.9924,143.0299,13791.0
2021-08-05 13:00:00,152.86,152.92,152.86,152.91,5889.0,143.0112,143.0673,143.0112,143.0579,5889.0
2021-08-05 13:10:00,152.89,152.93,152.88,152.91,5592.0,143.0392,143.0766,143.0299,143.0579,5592.0
2021-08-05 13:20:00,152.92,153.0,152.91,152.99,7887.0,143.0673,143.1421,143.0579,143.1328,7887.0
2021-08-05 13:30:00,153.0,153.05,152.97,153.0,19971.0,143.1421,143.1889,143.1141,143.1421,19971.0
2021-08-05 13:40:00,153.03,153.12,153.02,153.12,7469.0,143.1702,143.2544,143.1608,143.2544,7469.0
2021-08-05 13:50:00,153.13,153.13,153.08,153.13,5173.0,143.2638,143.2638,143.217,143.2638,5173.0
2021-08-05 14:00:00,153.13,153.14,153.01,153.04,10874.0,143.2638,143.2731,143.1515,143.1796,10874.0
2021-08-05 14:10:00,153.05,153.08,153.03,153.05,10694.0,143.1889,143.217,143.1702,143.1889,10694.0
2021-08-05 14:20:00,153.04,153.05,153.0,153.04,5193.0,143.1796,143.1889,143.1421,143.1796,5193.0
2021-08-05 14:30:00,153.04,153.07,153.01,153.06,18957.0,143.1796,143.2076,143.1515,143.1983,18957.0
2021-08-05 14:40:00,153.07,153.09,152.96,152.98,15726.0,143.2076,143.2263,143.1047,143.1234,15726.0
2021-08-05 14:50:00,152.97,153.02,152.94,152.95,24351.0,143.1141,143.1608,143.086,143.0954,24351.0
2021-08-05 15:00:00,152.95,153.08,152.95,153.04,7602.0,143.0954,143.217,143.0954,143.1796,7602.0
2021-08-05 15:10:00,153.03,153.07,152.98,153.02,9323.0,143.1702,143.2076,143.1234,143.1608,9323.0
2021-08-05 15:20:00,153.01,153.11,153.01,153.09,21447.0,143.1515,143.245,143.1515,143.2263,21447.0
2021-08-05 15:30:00,153.09,153.23,153.05,153.2,28881.0,143.2263,143.3573,143.1889,143.3292,28881.0
2021-08-05 15:40:00,153.2,153.23,153.18,153.22,27593.0,143.3292,143.3573,143.3105,143.348,27593.0
2021-08-05 15:50:00,153.22,153.43,153.22,153.41,127533.0,143.348,143.5444,143.348,143.5257,127533.0
2021-08-06 09:30:00,153.92,154.33,153.71,154.02,311344.0,144.0029,144.3864,143.8064,144.0964,311344.0
2021-08-06 09:40:00,154.02,154.24,153.91,153.95,299856.0,144.0964,144.3022,143.9935,144.0309,299856.0
2021-08-06 09:50:00,153.95,153.97,153.63,153.78,78269.0,144.0309,144.0496,143.7315,143.8719,78269.0
2021-08-06 10:00:00,153.76,154.07,153.72,153.87,30164.0,143.8532,144.1432,143.8157,143.9561,30164.0
2021-08-06 10:10:00,153.88,153.99,153.78,153.98,95190.0,143.9654,144.0683,143.8719,144.059,95190.0
2021-08-06 10:20:00,153.94,154.01,153.9,153.96,51479.0,144.0216,144.0871,143.9841,144.0403,51479.0
2021-08-06 10:30:00,153.95,154.07,153.93,153.93,25469.0,144.0309,144.1432,144.0122,144.0122,25469.0
2021-08-06 10:40:00,153.93,153.93,153.82,153.86,28027.0,144.0122,144.0122,143.9093,143.9467,28027.0
2021-08-06 10:50:00,153.81,154.01,153.79,154.0,16813.0,143.8999,144.0871,143.8812,144.0777,16813.0
2021-08-06 11:00:00,154.02,154.15,154.0,154.11,26434.0,144.0964,144.218,144.0777,144.1806,26434.0
2021-08-06 11:10:00,154.14,154.14,153.94,153.98,29964.0,144.2087,144.2087,144.0216,144.059,29964.0
2021-08-06 11:20:00,153.98,154.2,153.98,154.13,49507.0,144.059,144.2648,144.059,144.1993,49507.0
2021-08-06 11:30:00,154.12,154.12,154.03,154.04,9791.0,144.19,144.19,144.1058,144.1151,9791.0
2021-08-06 11:40:00,154.03,154.13,154.03,154.13,13032.0,144.1058,144.1993,144.1058,144.1993,13032.0
2021-08-06 11:50:00,154.13,154.23,154.11,154.22,10126.0,144.1993,144.2929,144.1806,144.2835,10126.0
2021-08-06 12:00:00,154.23,154.25,154.17,154.25,6367.0,144.2929,144.3116,144.2367,144.3116,6367.0
2021-08-06 12:10:00,154.25,154.27,154.21,154.25,6740.0,144.3116,144.3303,144.2742,144.3116,6740.0
2021-08-06 12:20:00,154.27,154.3,154.22,154.22,11039.0,144.3303,144.3584,144.2835,144.2835,11039.0
2021-08-06 12:30:00,154.18,154.26,154.16,154.21,10870.0,144.2461,144.3209,144.2274,144.2742,10870.0
2021-08-06 12:40:00,154.22,154.28,154.19,154.26,12844.0,144.2835,144.3397,144.2555,144.3209,12844.0
2021-08-06 12:50:00,154.31,154.35,154.28,154.32,6661.0,144.3677,144.4051,144.3397,144.3771,6661.0
2021-08-06 13:00:00,154.32,154.32,154.28,154.28,7596.0,144.3771,144.3771,144.3397,144.3397,7596.0
2021-08-06 13:10:00,154.29,154.36,154.27,154.35,7669.0,144.349,144.4145,144.3303,144.4051,7669.0
2021-08-06 13:20:00,154.34,154.36,154.32,154.33,7722.0,144.3958,144.4145,144.3771,144.3864,7722.0
2021-08-06 13:30:00,154.35,154.38,154.31,154.32,8316.0,144.4051,144.4332,144.3677,144.3771,8316.0
2021-08-06 13:40:00,154.32,154.33,154.28,154.32,5976.0,144.3771,144.3864,144.3397,144.3771,5976.0
2021-08-06 13:50:00,154.31,154.34,154.29,154.32,12612.0,144.3677,144.3958,144.349,144.3771,12612.0
2021-08-06 14:00:00,154.32,154.33,154.26,154.29,24384.0,144.3771,144.3864,144.3209,144.349,24384.0
2021-08-06 14:10:00,154.3,154.33,154.28,154.31,12284.0,144.3584,144.3864,144.3397,144.3677,12284.0
2021-08-06 14:20:00,154.31,154.33,154.25,154.26,172342.0,144.3677,144.3864,144.3116,144.3209,172342.0
2021-08-06 14:30:00,154.27,154.28,154.21,154.24,27095.0,144.3303,144.3397,144.2742,144.3022,27095.0
2021-08-06 14:40:00,154.23,154.24,154.15,154.15,29913.0,144.2929,144.3022,144.218,144.218,29913.0
2021-08-06 14:50:00,154.14,154.19,154.08,154.08,29399.0,144.2087,144.2555,144.1525,144.1525,29399.0
2021-08-06 15:00:00,154.09,154.13,154.04,154.13,10668.0,144.1619,144.1993,144.1151,144.1993,10668.0
2021-08-06 15:10:00,154.12,154.16,154.11,154.13,16691.0,144.19,144.2274,144.1806,144.1993,16691.0
2021-08-06 15:20:00,154.13,154.17,154.13,154.17,16386.0,144.1993,144.2367,144.1993,144.2367,16386.0
2021-08-06 15:30:00,154.16,154.22,154.09,154.09,28865.0,144.2274,144.2835,144.1619,144.1619,28865.0
2021-08-06 15:40:00,154.11,154.12,153.97,154.01,55122.0,144.1806,144.19,144.0496,144.0871,55122.0
2021-08-06 15:50:00,154.0,154.11,153.92,154.09,123509.0,144.0777,144.1806,144.0029,144.1619,123509.0
2021-08-09 09:30:00,153.82,153.99,153.3,153.52,113369.0,143.9093,144.0683,143.4228,143.6286,113369.0
2021-08-09 09:40:00,153.49,153.65,153.31,153.58,89470.0,143.6006,143.7503,143.4322,143.6848,89470.0
2021-08-09 09:50:00,153.58,153.65,153.34,153.55,62605.0,143.6848,143.7503,143.4602,143.6567,62605.0
2021-08-09 10:00:00,153.53,153.65,153.48,153.48,18497.0,143.638,143.7503,143.5912,143.5912,18497.0
2021-08-09 10:10:00,153.44,153.52,153.26,153.42,52587.0,143.5538,143.6286,143.3854,143.5351,52587.0
2021-08-09 10:20:00,153.41,153.48,153.4,153.43,14792.0,143.5257,143.5912,143.5164,143.5444,14792.0
2021-08-09 10:30:00,153.42,153.49,153.34,153.44,21421.0,143.5351,143.6006,143.4602,143.5538,21421.0
2021-08-09 10:40:00,153.48,153.64,153.44,153.6,22822.0,143.5912,143.7409,143.5538,143.7035,22822.0
2021-08-09 10:50:00,153.61,153.73,153.52,153.58,24907.0,143.7128,143.8251,143.6286,143.6848,24907.0
2021-08-09 11:00:00,153.56,153.63,153.48,153.6,23188.0,143.666,143.7315,143.5912,143.7035,23188.0
2021-08-09 11:10:00,153.62,153.72,153.61,153.72,9384.0,143.7222,143.8157,143.7128,143.8157,9384.0
2021-08-09 11:20:00,153.7,153.71,153.59,153.62,14181.0,143.797,143.8064,143.6941,143.7222,14181.0
2021-08-09 11:30:00,153.63,153.73,153.62,153.71,10372.0,143.7315,143.8251,143.7222,143.8064,10372.0
2021-08-09 11:40:00,153.74,153.83,153.72,153.81,13358.0,143.8345,143.9187,143.8157,143.8999,13358.0
2021-08-09 11:50:00,153.84,153.91,153.81,153.9,9873.0,143.928,143.9935,143.8999,143.9841,9873.0
2021-08-09 12:00:00,153.91,153.93,153.8,153.87,25123.0,143.9935,144.0122,143.8906,143.9561,25123.0
2021-08-09 12:10:00,153.87,153.9,153.86,153.88,14423.0,143.9561,143.9841,143.9467,143.9654,14423.0
2021-08-09 12:20:00,153.89,153.9,153.83,153.84,14519.0,143.9748,143.9841,143.9187,143.928,14519.0
2021-08-09 12:30:00,153.84,153.88,153.83,153.88,18987.0,143.928,143.9654,143.9187,143.9654,18987.0
2021-08-09 12:40:00,153.88,153.88,153.85,153.85,9566.0,143.9654,143.9654,143.9374,143.9374,9566.0
2021-08-09 12:50:00,153.86,153.9,153.84,153.89,12092.0,143.9467,143.9841,143.928,143.9748,12092.0
2021-08-09 13:00:00,153.92,153.95,153.9,153.92,32114.0,144.0029,144.0309,143.9841,144.0029,32114.0
2021-08-09 13:10:00,153.91,153.91,153.85,153.88,4846.0,143.9935,143.9935,143.9374,143.9654,4846.0
2021-08-09 13:20:00,153.86,153.91,153.86,153.88,3509.0,143.9467,143.9935,143.9467,143.9654,3509.0
2021-08-09 13:30:00,153.85,153.87,153.81,153.83,4074.0,143.9374,143.9561,143.8999,143.9187,4074.0
2021-08-09 13:40:00,153.83,153.87,153.83,153.85,10506.0,143.9187,143.9561,143.9187,143.9374,10506.0
2021-08-09 13:50:00,153.86,153.93,153.86,153.91,16414.0,143.9467,144.0122,143.9467,143.9935,16414.0
2021-08-09 14:00:00,153.91,153.95,153.9,153.91,14379.0,143.9935,144.0309,143.9841,143.9935,14379.0
2021-08-09 14:10:00,153.93,153.98,153.92,153.96,22282.0,144.0122,144.059,144.0029,144.0403,22282.0
2021-08-09 14:20:00,153.96,153.98,153.94,153.97,8414.0,144.0403,144.059,144.0216,144.0496,8414.0
2021-08-09 14:30:00,153.98,154.08,153.98,154.06,14040.0,144.059,144.1525,144.059,144.1338,14040.0
2021-08-09 14:40:00,154.06,154.06,153.96,153.99,34922.0,144.1338,144.1338,144.0403,144.0683,34922.0
2021-08-09 14:50:00,153.95,153.96,153.91,153.92,16199.0,144.0309,144.0403,143.9935,144.0029,16199.0
2021-08-09 15:00:00,153.92,153.97,153.88,153.89,17350.0,144.0029,144.0496,143.9654,143.9748,17350.0
2021-08-09 15:10:00,153.9,153.96,153.89,153.91,304938.0,143.9841,144.0403,143.9748,143.9935,304938.0
2021-08-09 15:20:00,153.91,153.91,153.79,153.84,12361.0,143.9935,143.9935,143.8812,143.928,12361.0
2021-08-09 15:30:00,153.85,153.99,153.85,153.99,28013.0,143.9374,144.0683,143.9374,144.0683,28013.0
2021-08-09 15:40:00,153.98,153.98,153.76,153.76,55087.0,144.059,144.059,143.8532,143.8532,55087.0
2021-08-09 15:50:00,153.75,153.77,153.67,153.73,129208.0,143.8438,143.8625,143.769,143.8251,129208.0
2021-08-10 09:30:00,153.91,153.94,153.72,153.92,71430.0,143.9935,144.0216,143.8157,144.0029,71430.0
2021-08-10 09:40:00,153.92,154.0,153.73,153.77,31753.0,144.0029,144.0777,143.8251,143.8625,31753.0
2021-08-10 09:50:00,153.76,154.09,153.71,154.0,37267.0,143.8532,144.1619,143.8064,144.0777,37267.0
2021-08-10 10:00:00,154.01,154.27,153.94,154.27,17610.0,144.0871,144.3303,144.0216,144.3303,17610.0
2021-08-10 10:10:00,154.27,154.39,154.21,154.32,101898.0,144.3303,144.4426,144.2742,144.3771,101898.0
2021-08-10 10:20:00,154.33,154.42,154.24,154.39,86628.0,144.3864,144.4706,144.3022,144.4426,86628.0
2021-08-10 10:30:00,154.42,154.44,154.23,154.38,42281.0,144.4706,144.4894,144.2929,144.4332,42281.0
2021-08-10 10:40:00,154.35,154.42,154.28,154.42,38790.0,144.4051,144.4706,144.3397,144.4706,38790.0
2021-08-10 10:50:00,154.4,154.44,154.27,154.37,16386.0,144.4519,144.4894,144.3303,144.4239,16386.0
2021-08-10 11:00:00,154.38,154.46,154.33,154.42,59498.0,144.4332,144.5081,144.3864,144.4706,59498.0
2021-08-10 11:10:00,154.43,154.49,154.36,154.47,139203.0,144.48,144.5361,144.4145,144.5174,139203.0
2021-08-10 11:20:00,154.48,154.74,154.47,154.72,56558.0,144.5268,144.77,144.5174,144.7513,56558.0
2021-08-10 11:30:00,154.72,154.72,154.61,154.66,21188.0,144.7513,144.7513,144.6484,144.6952,21188.0
2021-08-10 11:40:00,154.66,154.78,154.65,154.77,29057.0,144.6952,144.8074,144.6858,144.7981,29057.0
2021-08-10 11:50:00,154.74,154.82,154.73,154.81,14388.0,144.77,144.8449,144.7607,144.8355,14388.0
2021-08-10 12:00:00,154.84,154.84,154.67,154.71,15817.0,144.8636,144.8636,144.7045,144.742,15817.0
2021-08-10 12:10:00,154.7,154.7,154.64,154.68,26929.0,144.7326,144.7326,144.6765,144.7139,26929.0
2021-08-10 12:20:00,154.67,154.71,154.65,154.66,12623.0,144.7045,144.742,144.6858,144.6952,12623.0
2021-08-10 12:30:00,154.66,154.67,154.56,154.58,11682.0,144.6952,144.7045,144.6016,144.6203,11682.0
2021-08-10 12:40:00,154.59,154.59,154.49,154.55,10747.0,144.6297,144.6297,144.5361,144.5923,10747.0
2021-08-10 12:50:00,154.53,154.6,154.52,154.6,8699.0,144.5736,144.639,144.5642,144.639,8699.0
2021-08-10 13:00:00,154.6,154.61,154.55,154.6,14693.0,144.639,144.6484,144.5923,144.639,14693.0
2021-08-10 13:10:00,154.61,154.68,154.58,154.67,8309.0,144.6484,144.7139,144.6203,144.7045,8309.0
2021-08-10 13:20:00,154.68,154.7,154.65,154.69,18401.0,144.7139,144.7326,144.6858,144.7232,18401.0
2021-08-10 13:30:00,154.69,154.73,154.66,154.69,14162.0,144.7232,144.7607,144.6952,144.7232,14162.0
2021-08-10 13:40:00,154.69,154.71,154.48,154.55,36108.0,144.7232,144.742,144.5268,144.5923,36108.0
2021-08-10 13:50:00,154.53,154.64,154.51,154.64,5698.0,144.5736,144.6765,144.5548,144.6765,5698.0
2021-08-10 14:00:00,154.64,154.7,154.54,154.55,24997.0,144.6765,144.7326,144.5829,144.5923,24997.0
2021-08-10 14:10:00,154.55,154.58,154.48,154.58,17349.0,144.5923,144.6203,144.5268,144.6203,17349.0
2021-08-10 14:20:00,154.56,154.6,154.54,154.58,36809.0,144.6016,144.639,144.5829,144.6203,36809.0
2021-08-10 14:30:00,154.58,154.63,154.58,154.6,30121.0,144.6203,144.6671,144.6203,144.639,30121.0
2021-08-10 14:40:00,154.61,154.62,154.58,154.61,31535.0,144.6484,144.6578,144.6203,144.6484,31535.0
2021-08-10 14:50:00,154.61,154.63,154.58,154.59,62832.0,144.6484,144.6671,144.6203,144.6297,62832.0
2021-08-10 15:00:00,154.59,154.6,154.5,154.53,54407.0,144.6297,144.639,144.5455,144.5736,54407.0
2021-08-10 15:10:00,154.53,154.54,154.45,154.49,14621.0,144.5736,144.5829,144.4987,144.5361,14621.0
2021-08-10 15:20:00,154.49,154.54,154.48,154.51,13504.0,144.5361,144.5829,144.5268,144.5548,13504.0
2021-08-10 15:30:00,154.53,154.53,154.44,154.44,23559.0,144.5736,144.5736,144.4894,144.4894,23559.0
2021-08-10 15:40:00,154.45,154.48,154.37,154.38,32269.0,144.4987,144.5268,144.4239,144.4332,32269.0
2021-08-10 15:50:00,154.38,154.45,154.33,154.41,204865.0,144.4332,144.4987,144.3864,144.4613,204865.0
2021-08-11 09:30:00,154.75,154.85,154.27,154.54,239221.0,144.7794,144.8729,144.3303,144.5829,239221.0
2021-08-11 09:40:00,154.51,154.9,154.39,154.9,75646.0,144.5548,144.9197,144.4426,144.9197,75646.0
2021-08-11 09:50:00,154.91,154.94,154.73,154.81,46898.0,144.9291,144.9571,144.7607,144.8355,46898.0
2021-08-11 10:00:00,154.83,154.89,154.7,154.86,107239.0,144.8542,144.9104,144.7326,144.8823,107239.0
2021-08-11 10:10:00,154.9,154.98,154.87,154.98,109280.0,144.9197,144.9946,144.8916,144.9946,109280.0
2021-08-11 10:20:00,154.99,155.02,154.85,154.91,65670.0,145.0039,145.032,144.8729,144.9291,65670.0
2021-08-11 10:30:00,154.88,154.89,154.74,154.86,35814.0,144.901,144.9104,144.77,144.8823,35814.0
2021-08-11 10:40:00,154.86,155.0,154.86,154.99,31654.0,144.8823,145.0133,144.8823,145.0039,31654.0
2021-08-11 10:50:00,154.98,155.02,154.93,154.96,48572.0,144.9946,145.032,144.9478,144.9758,48572.0
2021-08-11 11:00:00,154.97,154.97,154.79,154.8,28579.0,144.9852,144.9852,144.8168,144.8262,28579.0
2021-08-11 11:10:00,154.81,154.85,154.75,154.79,31238.0,144.8355,144.8729,144.7794,144.8168,31238.0
2021-08-11 11:20:00,154.8,154.88,154.72,154.72,15248.0,144.8262,144.901,144.7513,144.7513,15248.0
2021-08-11 11:30:00,154.69,154.82,154.66,154.75,24889.0,144.7232,144.8449,144.6952,144.7794,24889.0
2021-08-11 11:40:00,154.76,154.78,154.68,154.73,10707.0,144.7887,144.8074,144.7139,144.7607,10707.0
2021-08-11 11:50:00,154.71,154.74,154.66,154.72,16372.0,144.742,144.77,144.6952,144.7513,16372.0
2021-08-11 12:00:00,154.71,154.79,154.71,154.76,14842.0,144.742,144.8168,144.742,144.7887,14842.0
2021-08-11 12:10:00,154.75,154.82,154.72,154.79,19841.0,144.7794,144.8449,144.7513,144.8168,19841.0
2021-08-11 12:20:00,154.79,154.84,154.75,154.8,27014.0,144.8168,144.8636,144.7794,144.8262,27014.0
2021-08-11 12:30:00,154.8,154.91,154.79,154.89,24868.0,144.8262,144.9291,144.8168,144.9104,24868.0
2021-08-11 12:40:00,154.89,154.9,154.84,154.84,12114.0,144.9104,144.9197,144.8636,144.8636,12114.0
2021-08-11 12:50:00,154.88,154.96,154.88,154.93,14013.0,144.901,144.9758,144.901,144.9478,14013.0
2021-08-11 13:00:00,154.94,155.02,154.88,155.0,44072.0,144.9571,145.032,144.901,145.0133,44072.0
2021-08-11 13:10:00,154.99,155.01,154.97,154.98,19417.0,145.0039,145.0226,144.9852,144.9946,19417.0
2021-08-11 13:20:00,154.99,155.04,154.98,155.02,48074.0,145.0039,145.0507,144.9946,145.032,48074.0
2021-08-11 13:30:00,155.02,155.06,154.99,155.02,26989.0,145.032,145.0694,145.0039,145.032,26989.0
2021-08-11 13:40:00,155.03,155.22,155.03,155.2,20328.0,145.0413,145.2191,145.0413,145.2004,20328.0
2021-08-11 13:50:00,155.21,155.23,155.15,155.15,19149.0,145.2097,145.2285,145.1536,145.1536,19149.0
2021-08-11 14:00:00,155.15,155.19,155.11,155.18,16154.0,145.1536,145.191,145.1162,145.1817,16154.0
2021-08-11 14:10:00,155.19,155.19,155.13,155.13,31100.0,145.191,145.191,145.1349,145.1349,31100.0
2021-08-11 14:20:00,155.12,155.17,155.09,155.15,39371.0,145.1255,145.1723,145.0975,145.1536,39371.0
2021-08-11 14:30:00,155.19,155.22,155.18,155.19,33049.0,145.191,145.2191,145.1817,145.191,33049.0
2021-08-11 14:40:00,155.19,155.23,155.16,155.17,36949.0,145.191,145.2285,145.163,145.1723,36949.0
2021-08-11 14:50:00,155.19,155.21,155.15,155.2,33770.0,145.191,145.2097,145.1536,145.2004,33770.0
2021-08-11 15:00:00,155.2,155.3,155.19,155.3,23186.0,145.2004,145.2939,145.191,145.2939,23186.0
2021-08-11 15:10:00,155.29,155.33,155.28,155.32,9711.0,145.2846,145.322,145.2752,145.3127,9711.0
2021-08-11 15:20:00,155.32,155.36,155.3,155.34,14758.0,145.3127,145.3501,145.2939,145.3314,14758.0
2021-08-11 15:30:00,155.33,155.34,155.27,155.27,27416.0,145.322,145.3314,145.2659,145.2659,27416.0
2021-08-11 15:40:00,155.27,155.29,155.21,155.27,114642.0,145.2659,145.2846,145.2097,145.2659,114642.0
2021-08-11 15:50:00,155.26,155.43,155.21,155.42,334509.0,145.2565,145.4156,145.2097,145.4062,334509.0
2021-08-12 09:30:00,155.35,155.46,155.07,155.2,180019.0,145.3407,145.4436,145.0788,145.2004,180019.0
2021-08-12 09:40:00,155.21,155.36,155.05,155.1,48550.0,145.2097,145.3501,145.06,145.1068,48550.0
2021-08-12 09:50:00,155.08,155.1,154.83,155.01,33469.0,145.0881,145.1068,144.8542,145.0226,33469.0
2021-08-12 10:00:00,155.04,155.05,154.86,154.9,33609.0,145.0507,145.06,144.8823,144.9197,33609.0
2021-08-12 10:10:00,154.91,154.94,154.79,154.8,27890.0,144.9291,144.9571,144.8168,144.8262,27890.0
2021-08-12 10:20:00,154.8,154.92,154.78,154.9,40989.0,144.8262,144.9384,144.8074,144.9197,40989.0
2021-08-12 10:30:00,154.89,154.89,154.75,154.85,40562.0,144.9104,144.9104,144.7794,144.8729,40562.0
2021-08-12 10:40:00,154.87,154.89,154.78,154.87,42116.0,144.8916,144.9104,144.8074,144.8916,42116.0
2021-08-12 10:50:00,154.88,154.91,154.8,154.83,19718.0,144.901,144.9291,144.8262,144.8542,19718.0
2021-08-12 11:00:00,154.83,154.83,154.63,154.7,20344.0,144.8542,144.8542,144.6671,144.7326,20344.0
2021-08-12 11:10:00,154.69,154.76,154.64,154.76,19420.0,144.7232,144.7887,144.6765,144.7887,19420.0
2021-08-12 11:20:00,154.75,154.89,154.72,154.88,20123.0,144.7794,144.9104,144.7513,144.901,20123.0
2021-08-12 11:30:00,154.87,154.89,154.81,154.89,10751.0,144.8916,144.9104,144.8355,144.9104,10751.0
2021-08-12 11:40:00,154.89,154.9,154.81,154.87,18532.0,144.9104,144.9197,144.8355,144.8916,18532.0
2021-08-12 11:50:00,154.85,154.9,154.82,154.86,21498.0,144.8729,144.9197,144.8449,144.8823,21498.0
2021-08-12 12:00:00,154.89,155.08,154.88,155.08,18796.0,144.9104,145.0881,144.901,145.0881,18796.0
2021-08-12 12:10:00,155.07,155.12,155.04,155.09,132053.0,145.0788,145.1255,145.0507,145.0975,132053.0
2021-08-12 12:20:00,155.07,155.15,155.04,155.14,15727.0,145.0788,145.1536,145.0507,145.1442,15727.0
2021-08-12 12:30:00,155.13,155.18,155.11,155.17,23939.0,145.1349,145.1817,145.1162,145.1723,23939.0
2021-08-12 12:40:00,155.17,155.2,155.15,155.16,14160.0,145.1723,145.2004,145.1536,145.163,14160.0
2021-08-12 12:50:00,155.16,155.18,155.13,155.17,21692.0,145.163,145.1817,145.1349,145.1723,21692.0
2021-08-12 13:00:00,155.16,155.17,155.08,155.09,21923.0,145.163,145.1723,145.0881,145.0975,21923.0
2021-08-12 13:10:00,155.1,155.1,155.03,155.07,10130.0,145.1068,145.1068,145.0413,145.0788,10130.0
2021-08-12 13:20:00,155.07,155.12,155.05,155.09,10998.0,145.0788,145.1255,145.06,145.0975,10998.0
2021-08-12 13:30:00,155.08,155.11,155.05,155.09,12239.0,145.0881,145.1162,145.06,145.0975,12239.0
2021-08-12 13:40:00,155.09,155.13,155.09,155.09,15985.0,145.0975,145.1349,145.0975,145.0975,15985.0
2021-08-12 13:50:00,155.09,155.13,155.07,155.09,17765.0,145.0975,145.1349,145.0788,145.0975,17765.0
2021-08-12 14:00:00,155.1,155.15,155.06,155.14,11903.0,145.1068,145.1536,145.0694,145.1442,11903.0
2021-08-12 14:10:00,155.15,155.19,155.14,155.19,13864.0,145.1536,145.191,145.1442,145.191,13864.0
2021-08-12 14:20:00,155.19,155.21,155.13,155.15,27830.0,145.191,145.2097,145.1349,145.1536,27830.0
2021-08-12 14:30:00,155.16,155.21,155.13,155.21,29879.0,145.163,145.2097,145.1349,145.2097,29879.0
2021-08-12 14:40:00,155.21,155.26,155.19,155.24,38209.0,145.2097,145.2565,145.191,145.2378,38209.0
2021-08-12 14:50:00,155.25,155.26,155.21,155.23,27896.0,145.2472,145.2565,145.2097,145.2285,27896.0
2021-08-12 15:00:00,155.24,155.3,155.23,155.28,28045.0,145.2378,145.2939,145.2285,145.2752,28045.0
2021-08-12 15:10:00,155.27,155.34,155.26,155.33,25602.0,145.2659,145.3314,145.2565,145.322,25602.0
2021-08-12 15:20:00,155.34,155.36,155.28,155.3,37267.0,145.3314,145.3501,145.2752,145.2939,37267.0
2021-08-12 15:30:00,155.3,155.4,155.29,155.39,39674.0,145.2939,145.3875,145.2846,145.3781,39674.0
2021-08-12 15:40:00,155.39,155.41,155.29,155.34,55270.0,145.3781,145.3969,145.2846,145.3314,55270.0
2021-08-12 15:50:00,155.31,155.41,155.29,155.35,177503.0,145.3033,145.3969,145.2846,145.3407,177503.0
2021-08-13 09:30:00,155.48,155.62,155.19,155.32,103225.0,145.4623,145.5933,145.191,145.3127,103225.0
2021-08-13 09:40:00,155.36,155.5,155.32,155.44,63291.0,145.3501,145.4811,145.3127,145.4249,63291.0
2021-08-13 09:50:00,155.43,155.43,155.23,155.31,44383.0,145.4156,145.4156,145.2285,145.3033,44383.0
2021-08-13 10:00:00,155.31,155.31,155.13,155.19,34394.0,145.3033,145.3033,145.1349,145.191,34394.0
2021-08-13 10:10:00,155.21,155.3,155.13,155.25,34898.0,145.2097,145.2939,145.1349,145.2472,34898.0
2021-08-13 10:20:00,155.24,155.3,155.14,155.23,16787.0,145.2378,145.2939,145.1442,145.2285,16787.0
2021-08-13 10:30:00,155.25,155.32,155.19,155.24,39185.0,145.2472,145.3127,145.191,145.2378,39185.0
2021-08-13 10:40:00,155.24,155.33,155.2,155.31,30637.0,145.2378,145.322,145.2004,145.3033,30637.0
2021-08-13 10:50:00,155.31,155.37,155.27,155.35,20259.0,145.3033,145.3594,145.2659,145.3407,20259.0
2021-08-13 11:00:00,155.34,155.35,155.28,155.29,26720.0,145.3314,145.3407,145.2752,145.2846,26720.0
2021-08-13 11:10:00,155.3,155.43,155.3,155.43,21840.0,145.2939,145.4156,145.2939,145.4156,21840.0
2021-08-13 11:20:00,155.43,155.43,155.34,155.39,8677.0,145.4156,145.4156,145.3314,145.3781,8677.0
2021-08-13 11:30:00,155.4,155.45,155.38,155.39,20771.0,145.3875,145.4343,145.3688,145.3781,20771.0
2021-08-13 11:40:00,155.41,155.52,155.4,155.49,6313.0,145.3969,145.4998,145.3875,145.4717,6313.0
2021-08-13 11:50:00,155.51,155.51,155.45,155.47,18260.0,145.4904,145.4904,145.4343,145.453,18260.0
2021-08-13 12:00:00,155.48,155.51,155.45,155.46,8850.0,145.4623,145.4904,145.4343,145.4436,8850.0
2021-08-13 12:10:00,155.43,155.46,155.42,155.44,9235.0,145.4156,145.4436,145.4062,145.4249,9235.0
2021-08-13 12:20:00,155.43,155.47,155.4,155.42,26289.0,145.4156,145.453,145.3875,145.4062,26289.0
2021-08-13 12:30:00,155.43,155.46,155.41,155.44,132646.0,145.4156,145.4436,145.3969,145.4249,132646.0
2021-08-13 12:40:00,155.44,155.47,155.43,155.44,191916.0,145.4249,145.453,145.4156,145.4249,191916.0
2021-08-13 12:50:00,155.43,155.44,155.39,155.4,134579.0,145.4156,145.4249,145.3781,145.3875,134579.0
2021-08-13 13:00:00,155.4,155.41,155.31,155.33,14173.0,145.3875,145.3969,145.3033,145.322,14173.0
2021-08-13 13:10:00,155.33,155.39,155.32,155.37,24198.0,145.322,145.3781,145.3127,145.3594,24198.0
2021-08-13 13:20:00,155.38,155.39,155.36,155.39,12920.0,145.3688,145.3781,145.3501,145.3781,12920.0
2021-08-13 13:30:00,155.38,155.42,155.38,155.4,23159.0,145.3688,145.4062,145.3688,145.3875,23159.0
2021-08-13 13:40:00,155.41,155.48,155.41,155.48,23485.0,145.3969,145.4623,145.3969,145.4623,23485.0
2021-08-13 13:50:00,155.47,155.47,155.42,155.43,7183.0,145.453,145.453,145.4062,145.4156,7183.0
2021-08-13 14:00:00,155.44,155.44,155.4,155.44,14012.0,145.4249,145.4249,145.3875,145.4249,14012.0
2021-08-13 14:10:00,155.44,155.45,155.41,155.41,13833.0,145.4249,145.4343,145.3969,145.3969,13833.0
2021-08-13 14:20:00,155.4,155.4,155.36,155.38,13053.0,145.3875,145.3875,145.3501,145.3688,13053.0
2021-08-13 14:30:00,155.36,155.37,155.3,155.31,15675.0,145.3501,145.3594,145.2939,145.3033,15675.0
2021-08-13 14:40:00,155.3,155.3,155.2,155.24,14320.0,145.2939,145.2939,145.2004,145.2378,14320.0
2021-08-13 14:50:00,155.22,155.27,155.21,155.24,16187.0,145.2191,145.2659,145.2097,145.2378,16187.0
2021-08-13 15:00:00,155.24,155.32,155.24,155.3,12704.0,145.2378,145.3127,145.2378,145.2939,12704.0
2021-08-13 15:10:00,155.31,155.33,155.29,155.31,16101.0,145.3033,145.322,145.2846,145.3033,16101.0
2021-08-13 15:20:00,155.31,155.35,155.22,155.22,16673.0,145.3033,145.3407,145.2191,145.2191,16673.0
2021-08-13 15:30:00,155.23,155.32,155.17,155.3,59607.0,145.2285,145.3127,145.1723,145.2939,59607.0
2021-08-13 15:40:00,155.3,155.31,155.26,155.28,47897.0,145.2939,145.3033,145.2565,145.2752,47897.0
2021-08-13 15:50:00,155.28,155.35,155.14,155.35,180014.0,145.2752,145.3407,145.1442,145.3407,180014.0
2021-08-16 09:30:00,154.75,154.79,154.15,154.29,83397.0,144.7794,144.8168,144.218,144.349,83397.0
2021-08-16 09:40:00,154.24,154.31,154.08,154.28,48981.0,144.3022,144.3677,144.1525,144.3397,48981.0
2021-08-16 09:50:00,154.22,154.41,154.16,154.3,66589.0,144.2835,144.4613,144.2274,144.3584,66589.0
2021-08-16 10:00:00,154.3,154.77,154.2,154.76,122417.0,144.3584,144.7981,144.2648,144.7887,122417.0
2021-08-16 10:10:00,154.77,155.11,154.76,154.9,52437.0,144.7981,145.1162,144.7887,144.9197,52437.0
2021-08-16 10:20:00,154.91,154.94,154.73,154.86,83968.0,144.9291,144.9571,144.7607,144.8823,83968.0
2021-08-16 10:30:00,154.85,155.04,154.74,154.98,173108.0,144.8729,145.0507,144.77,144.9946,173108.0
2021-08-16 10:40:00,154.96,155.09,154.92,154.96,24132.0,144.9758,145.0975,144.9384,144.9758,24132.0
2021-08-16 10:50:00,154.93,154.99,154.77,154.82,50528.0,144.9478,145.0039,144.7981,144.8449,50528.0
2021-08-16 11:00:00,154.81,154.96,154.8,154.83,49444.0,144.8355,144.9758,144.8262,144.8542,49444.0
2021-08-16 11:10:00,154.84,154.98,154.83,154.98,48705.0,144.8636,144.9946,144.8542,144.9946,48705.0
2021-08-16 11:20:00,154.97,155.06,154.93,154.99,114570.0,144.9852,145.0694,144.9478,145.0039,114570.0
2021-08-16 11:30:00,154.96,155.17,154.96,155.05,30820.0,144.9758,145.1723,144.9758,145.06,30820.0
2021-08-16 11:40:00,155.06,155.09,154.98,154.98,36447.0,145.0694,145.0975,144.9946,144.9946,36447.0
2021-08-16 11:50:00,154.98,155.03,154.98,154.99,27834.0,144.9946,145.0413,144.9946,145.0039,27834.0
2021-08-16 12:00:00,155.0,155.02,154.94,154.95,33231.0,145.0133,145.032,144.9571,144.9665,33231.0
2021-08-16 12:10:00,154.97,154.98,154.9,154.95,27783.0,144.9852,144.9946,144.9197,144.9665,27783.0
2021-08-16 12:20:00,154.94,155.03,154.93,154.96,15772.0,144.9571,145.0413,144.9478,144.9758,15772.0
2021-08-16 12:30:00,154.95,154.99,154.88,154.93,37701.0,144.9665,145.0039,144.901,144.9478,37701.0
2021-08-16 12:40:00,154.95,155.01,154.93,155.0,29812.0,144.9665,145.0226,144.9478,145.0133,29812.0
2021-08-16 12:50:00,155.01,155.09,155.01,155.08,25448.0,145.0226,145.0975,145.0226,145.0881,25448.0
2021-08-16 13:00:00,155.06,155.14,155.03,155.13,38869.0,145.0694,145.1442,145.0413,145.1349,38869.0
2021-08-16 13:10:00,155.14,155.17,155.1,155.13,23929.0,145.1442,145.1723,145.1068,145.1349,23929.0
2021-08-16 13:20:00,155.14,155.16,155.08,155.15,25311.0,145.1442,145.163,145.0881,145.1536,25311.0
2021-08-16 13:30:00,155.15,155.2,155.13,155.17,49339.0,145.1536,145.2004,145.1349,145.1723,49339.0
2021-08-16 13:40:00,155.17,155.21,155.07,155.09,49284.0,145.1723,145.2097,145.0788,145.0975,49284.0
2021-08-16 13:50:00,155.09,155.15,155.05,155.15,27585.0,145.0975,145.1536,145.06,145.1536,27585.0
2021-08-16 14:00:00,155.14,155.24,155.12,155.22,43882.0,145.1442,145.2378,145.1255,145.2191,43882.0
2021-08-16 14:10:00,155.22,155.26,155.21,155.21,38419.0,145.2191,145.2565,145.2097,145.2097,38419.0
2021-08-16 14:20:00,155.2,155.2,155.13,155.15,45020.0,145.2004,145.2004,145.1349,145.1536,45020.0
2021-08-16 14:30:00,155.14,155.19,155.12,155.14,44000.0,145.1442,145.191,145.1255,145.1442,44000.0
2021-08-16 14:40:00,155.13,155.29,155.12,155.28,60128.0,145.1349,145.2846,145.1255,145.2752,60128.0
2021-08-16 14:50:00,155.28,155.39,155.25,155.28,88447.0,145.2752,145.3781,145.2472,145.2752,88447.0
2021-08-16 15:00:00,155.28,155.28,155.22,155.23,37296.0,145.2752,145.2752,145.2191,145.2285,37296.0
2021-08-16 15:10:00,155.24,155.34,155.23,155.28,45825.0,145.2378,145.3314,145.2285,145.2752,45825.0
2021-08-16 15:20:00,155.29,155.36,155.23,155.29,78001.0,145.2846,145.3501,145.2285,145.2846,78001.0
2021-08-16 15:30:00,155.28,155.32,155.21,155.22,43473.0,145.2752,145.3127,145.2097,145.2191,43473.0
2021-08-16 15:40:00,155.21,155.24,155.18,155.18,49737.0,145.2097,145.2378,145.1817,145.1817,49737.0
2021-08-16 15:50:00,155.19,155.42,155.19,155.4,124120.0,145.191,145.4062,145.191,145.3875,124120.0
2021-08-17 09:30:00,154.48,154.5,154.19,154.39,260039.0,144.5268,144.5455,144.2555,144.4426,260039.0
2021-08-17 09:40:00,154.39,154.46,154.24,154.28,126286.0,144.4426,144.5081,144.3022,144.3397,126286.0
2021-08-17 09:50:00,154.26,154.32,153.98,154.02,166702.0,144.3209,144.3771,144.059,144.0964,166702.0
2021-08-17 10:00:00,153.99,154.17,153.9,154.12,190826.0,144.0683,144.2367,143.9841,144.19,190826.0
2021-08-17 10:10:00,154.17,154.53,154.16,154.4,152286.0,144.2367,144.5736,144.2274,144.4519,152286.0
2021-08-17 10:20:00,154.4,154.51,154.35,154.47,37347.0,144.4519,144.5548,144.4051,144.5174,37347.0
2021-08-17 10:30:00,154.48,154.5,154.13,154.14,67505.0,144.5268,144.5455,144.1993,144.2087,67505.0
2021-08-17 10:40:00,154.14,154.32,154.14,154.32,60676.0,144.2087,144.3771,144.2087,144.3771,60676.0
2021-08-17 10:50:00,154.32,154.36,154.12,154.14,38396.0,144.3771,144.4145,144.19,144.2087,38396.0
2021-08-17 11:00:00,154.15,154.17,154.01,154.08,55924.0,144.218,144.2367,144.0871,144.1525,55924.0
2021-08-17 11:10:00,154.07,154.13,153.93,154.12,27414.0,144.1432,144.1993,144.0122,144.19,27414.0
2021-08-17 11:20:00,154.12,154.14,153.91,153.95,41401.0,144.19,144.2087,143.9935,144.0309,41401.0
2021-08-17 11:30:00,153.95,154.17,153.91,153.98,25624.0,144.0309,144.2367,143.9935,144.059,25624.0
2021-08-17 11:40:00,153.98,154.03,153.9,154.0,18253.0,144.059,144.1058,143.9841,144.0777,18253.0
2021-08-17 11:50:00,153.97,153.98,153.87,153.9,45019.0,144.0496,144.059,143.9561,143.9841,45019.0
2021-08-17 12:00:00,153.88,153.95,153.77,153.82,188339.0,143.9654,144.0309,143.8625,143.9093,188339.0
2021-08-17 12:10:00,153.82,153.9,153.65,153.75,52369.0,143.9093,143.9841,143.7503,143.8438,52369.0
2021-08-17 12:20:00,153.75,153.86,153.75,153.84,28245.0,143.8438,143.9467,143.8438,143.928,28245.0
2021-08-17 12:30:00,153.83,153.83,153.4,153.4,92616.0,143.9187,143.9187,143.5164,143.5164,92616.0
2021-08-17 12:40:00,153.42,153.42,153.17,153.2,38862.0,143.5351,143.5351,143.3012,143.3292,38862.0
2021-08-17 12:50:00,153.2,153.25,152.95,152.97,46376.0,143.3292,143.376,143.0954,143.1141,46376.0
2021-08-17 13:00:00,152.96,153.28,152.94,153.26,35596.0,143.1047,143.4041,143.086,143.3854,35596.0
2021-08-17 13:10:00,153.28,153.44,153.28,153.3,31014.0,143.4041,143.5538,143.4041,143.4228,31014.0
2021-08-17 13:20:00,153.3,153.45,153.19,153.45,35689.0,143.4228,143.5631,143.3199,143.5631,35689.0
2021-08-17 13:30:00,153.46,153.46,153.25,153.25,36320.0,143.5725,143.5725,143.376,143.376,36320.0
2021-08-17 13:40:00,153.25,153.25,153.12,153.19,34007.0,143.376,143.376,143.2544,143.3199,34007.0
2021-08-17 13:50:00,153.2,153.5,153.15,153.48,27879.0,143.3292,143.6099,143.2825,143.5912,27879.0
2021-08-17 14:00:00,153.48,153.68,153.48,153.66,41313.0,143.5912,143.7783,143.5912,143.7596,41313.0
2021-08-17 14:10:00,153.67,153.76,153.63,153.69,16832.0,143.769,143.8532,143.7315,143.7877,16832.0
2021-08-17 14:20:00,153.69,153.7,153.5,153.5,72131.0,143.7877,143.797,143.6099,143.6099,72131.0
2021-08-17 14:30:00,153.5,153.56,153.33,153.35,53348.0,143.6099,143.666,143.4509,143.4696,53348.0
2021-08-17 14:40:00,153.35,153.66,153.32,153.63,49665.0,143.4696,143.7596,143.4415,143.7315,49665.0
2021-08-17 14:50:00,153.64,153.84,153.58,153.82,26050.0,143.7409,143.928,143.6848,143.9093,26050.0
2021-08-17 15:00:00,153.82,153.99,153.81,153.95,49231.0,143.9093,144.0683,143.8999,144.0309,49231.0
2021-08-17 15:10:00,153.96,153.99,153.82,153.88,78690.0,144.0403,144.0683,143.9093,143.9654,78690.0
2021-08-17 15:20:00,153.89,153.94,153.81,153.93,42337.0,143.9748,144.0216,143.8999,144.0122,42337.0
2021-08-17 15:30:00,153.94,154.06,153.9,153.92,42157.0,144.0216,144.1338,143.9841,144.0029,42157.0
2021-08-17 15:40:00,153.91,153.98,153.78,153.91,90609.0,143.9935,144.059,143.8719,143.9935,90609.0
2021-08-17 15:50:00,153.92,154.22,153.92,154.17,112642.0,144.0029,144.2835,144.0029,144.2367,112642.0
2021-08-18 09:30:00,153.84,153.94,153.63,153.64,85555.0,143.928,144.0216,143.7315,143.7409,85555.0
2021-08-18 09:40:00,153.63,153.92,153.6,153.68,93525.0,143.7315,144.0029,143.7035,143.7783,93525.0
2021-08-18 09:50:00,153.71,154.07,153.54,154.07,72936.0,143.8064,144.1432,143.6473,144.1432,72936.0
2021-08-18 10:00:00,154.07,154.19,153.99,154.02,107881.0,144.1432,144.2555,144.0683,144.0964,107881.0
2021-08-18 10:10:00,154.04,154.29,154.04,154.27,48604.0,144.1151,144.349,144.1151,144.3303,48604.0
2021-08-18 10:20:00,154.25,154.32,154.16,154.16,27932.0,144.3116,144.3771,144.2274,144.2274,27932.0
2021-08-18 10:30:00,154.18,154.35,154.17,154.26,17936.0,144.2461,144.4051,144.2367,144.3209,17936.0
2021-08-18 10:40:00,154.18,154.25,154.14,154.25,29641.0,144.2461,144.3116,144.2087,144.3116,29641.0
2021-08-18 10:50:00,154.25,154.38,154.12,154.12,37836.0,144.3116,144.4332,144.19,144.19,37836.0
2021-08-18 11:00:00,154.13,154.14,154.04,154.09,38322.0,144.1993,144.2087,144.1151,144.1619,38322.0
2021-08-18 11:10:00,154.11,154.14,153.93,153.98,40673.0,144.1806,144.2087,144.0122,144.059,40673.0
2021-08-18 11:20:00,153.99,154.12,153.98,154.11,13233.0,144.0683,144.19,144.059,144.1806,13233.0
2021-08-18 11:30:00,154.12,154.12,153.99,154.06,14883.0,144.19,144.19,144.0683,144.1338,14883.0
2021-08-18 11:40:00,154.07,154.12,153.95,153.95,16225.0,144.1432,144.19,144.0309,144.0309,16225.0
2021-08-18 11:50:00,153.92,154.05,153.92,153.99,11375.0,144.0029,144.1245,144.0029,144.0683,11375.0
2021-08-18 12:00:00,154.0,154.07,153.99,154.03,56926.0,144.0777,144.1432,144.0683,144.1058,56926.0
2021-08-18 12:10:00,154.02,154.03,153.92,153.92,10732.0,144.0964,144.1058,144.0029,144.0029,10732.0
2021-08-18 12:20:00,153.91,153.94,153.73,153.75,69719.0,143.9935,144.0216,143.8251,143.8438,69719.0
2021-08-18 12:30:00,153.75,153.78,153.7,153.78,16847.0,143.8438,143.8719,143.797,143.8719,16847.0
2021-08-18 12:40:00,153.75,153.86,153.74,153.86,6706.0,143.8438,143.9467,143.8345,143.9467,6706.0
2021-08-18 12:50:00,153.84,153.93,153.82,153.91,42905.0,143.928,144.0122,143.9093,143.9935,42905.0
2021-08-18 13:00:00,153.9,153.93,153.81,153.92,19463.0,143.9841,144.0122,143.8999,144.0029,19463.0
2021-08-18 13:10:00,153.93,153.93,153.85,153.88,6355.0,144.0122,144.0122,143.9374,143.9654,6355.0
2021-08-18 13:20:00,153.92,153.92,153.81,153.86,6361.0,144.0029,144.0029,143.8999,143.9467,6361.0
2021-08-18 13:30:00,153.88,153.98,153.88,153.98,7012.0,143.9654,144.059,143.9654,144.059,7012.0
2021-08-18 13:40:00,153.98,154.04,153.98,154.01,33387.0,144.059,144.1151,144.059,144.0871,33387.0
2021-08-18 13:50:00,154.02,154.06,154.0,154.04,10880.0,144.0964,144.1338,144.0777,144.1151,10880.0
2021-08-18 14:00:00,154.03,154.27,154.03,154.14,29889.0,144.1058,144.3303,144.1058,144.2087,29889.0
2021-08-18 14:10:00,154.17,154.21,153.43,153.61,28320.0,144.2367,144.2742,143.5444,143.7128,28320.0
2021-08-18 14:20:00,153.6,153.94,153.51,153.94,26183.0,143.7035,144.0216,143.6193,144.0216,26183.0
2021-08-18 14:30:00,153.94,154.02,153.89,153.89,10319.0,144.0216,144.0964,143.9748,143.9748,10319.0
2021-08-18 14:40:00,153.91,153.91,153.68,153.74,12543.0,143.9935,143.9935,143.7783,143.8345,12543.0
2021-08-18 14:50:00,153.73,153.81,153.66,153.8,32650.0,143.8251,143.8999,143.7596,143.8906,32650.0
2021-08-18 15:00:00,153.75,153.77,153.6,153.63,11070.0,143.8438,143.8625,143.7035,143.7315,11070.0
2021-08-18 15:10:00,153.61,153.72,153.58,153.66,22943.0,143.7128,143.8157,143.6848,143.7596,22943.0
2021-08-18 15:20:00,153.68,153.71,153.28,153.31,52616.0,143.7783,143.8064,143.4041,143.4322,52616.0
2021-08-18 15:30:00,153.3,153.3,153.04,153.15,48008.0,143.4228,143.4228,143.1796,143.2825,48008.0
2021-08-18 15:40:00,153.16,153.34,152.89,152.89,127269.0,143.2918,143.4602,143.0392,143.0392,127269.0
2021-08-18 15:50:00,152.89,152.91,152.51,152.55,147813.0,143.0392,143.0579,142.6837,142.7211,147813.0
2021-08-19 09:30:00,151.45,152.06,151.22,151.86,158224.0,141.692,142.2627,141.4768,142.0756,158224.0
2021-08-19 09:40:00,151.92,152.42,151.76,152.1,150416.0,142.1317,142.5995,141.982,142.3001,150416.0
2021-08-19 09:50:00,152.11,152.55,152.11,152.47,110754.0,142.3095,142.7211,142.3095,142.6463,110754.0
2021-08-19 10:00:00,152.47,152.79,152.34,152.64,42553.0,142.6463,142.9457,142.5247,142.8053,42553.0
2021-08-19 10:10:00,152.63,152.81,152.48,152.7,72172.0,142.796,142.9644,142.6556,142.8615,72172.0
2021-08-19 10:20:00,152.65,152.7,152.29,152.33,47465.0,142.8147,142.8615,142.4779,142.5153,47465.0
2021-08-19 10:30:00,152.34,152.34,151.84,151.85,129792.0,142.5247,142.5247,142.0569,142.0662,129792.0
2021-08-19 10:40:00,151.87,151.88,151.65,151.67,88425.0,142.0849,142.0943,141.8791,141.8978,88425.0
2021-08-19 10:50:00,151.64,152.29,151.64,152.29,70989.0,141.8698,142.4779,141.8698,142.4779,70989.0
2021-08-19 11:00:00,152.29,152.29,151.91,151.92,38900.0,142.4779,142.4779,142.1224,142.1317,38900.0
2021-08-19 11:10:00,151.98,152.09,151.88,152.09,59174.0,142.1878,142.2908,142.0943,142.2908,59174.0
2021-08-19 11:20:00,152.1,152.1,151.81,151.81,30766.0,142.3001,142.3001,142.0288,142.0288,30766.0
2021-08-19 11:30:00,151.86,152.11,151.81,151.92,29731.0,142.0756,142.3095,142.0288,142.1317,29731.0
2021-08-19 11:40:00,151.93,152.5,151.93,152.48,64468.0,142.1411,142.6743,142.1411,142.6556,64468.0
2021-08-19 11:50:00,152.5,152.63,152.45,152.53,72055.0,142.6743,142.796,142.6276,142.7024,72055.0
2021-08-19 12:00:00,152.53,152.64,152.21,152.21,36940.0,142.7024,142.8053,142.403,142.403,36940.0
2021-08-19 12:10:00,152.21,152.46,152.21,152.28,52009.0,142.403,142.6369,142.403,142.4685,52009.0
2021-08-19 12:20:00,152.29,152.39,152.24,152.37,72235.0,142.4779,142.5714,142.4311,142.5527,72235.0
2021-08-19 12:30:00,152.36,152.45,152.29,152.44,21038.0,142.5434,142.6276,142.4779,142.6182,21038.0
2021-08-19 12:40:00,152.44,152.49,152.35,152.38,20763.0,142.6182,142.665,142.534,142.5621,20763.0
2021-08-19 12:50:00,152.4,152.57,152.35,152.56,44937.0,142.5808,142.7398,142.534,142.7305,44937.0
2021-08-19 13:00:00,152.53,152.53,152.17,152.18,19776.0,142.7024,142.7024,142.3656,142.375,19776.0
2021-08-19 13:10:00,152.2,152.31,152.2,152.22,4528.0,142.3937,142.4966,142.3937,142.4124,4528.0
2021-08-19 13:20:00,152.23,152.3,152.01,152.01,31748.0,142.4217,142.4872,142.2159,142.2159,31748.0
2021-08-19 13:30:00,152.04,152.04,151.91,151.97,17805.0,142.244,142.244,142.1224,142.1785,17805.0
2021-08-19 13:40:00,152.1,152.26,152.05,152.1,26651.0,142.3001,142.4498,142.2533,142.3001,26651.0
2021-08-19 13:50:00,152.14,152.14,151.84,151.84,24563.0,142.3375,142.3375,142.0569,142.0569,24563.0
2021-08-19 14:00:00,151.83,152.0,151.73,151.83,46508.0,142.0475,142.2066,141.954,142.0475,46508.0
2021-08-19 14:10:00,151.84,151.92,151.75,151.89,50730.0,142.0569,142.1317,141.9727,142.1036,50730.0
2021-08-19 14:20:00,151.85,152.05,151.65,151.65,46674.0,142.0662,142.2533,141.8791,141.8791,46674.0
2021-08-19 14:30:00,151.64,151.93,151.43,151.85,74174.0,141.8698,142.1411,141.6733,142.0662,74174.0
2021-08-19 14:40:00,151.81,151.88,151.69,151.84,43507.0,142.0288,142.0943,141.9165,142.0569,43507.0
2021-08-19 14:50:00,151.81,152.16,151.65,152.1,128335.0,142.0288,142.3563,141.8791,142.3001,128335.0
2021-08-19 15:00:00,152.11,152.37,152.11,152.32,65245.0,142.3095,142.5527,142.3095,142.5059,65245.0
2021-08-19 15:10:00,152.34,152.39,152.21,152.37,56329.0,142.5247,142.5714,142.403,142.5527,56329.0
2021-08-19 15:20:00,152.38,152.61,152.33,152.61,48879.0,142.5621,142.7773,142.5153,142.7773,48879.0
2021-08-19 15:30:00,152.6,152.63,152.4,152.41,49433.0,142.7679,142.796,142.5808,142.5901,49433.0
2021-08-19 15:40:00,152.39,152.41,152.12,152.25,59164.0,142.5714,142.5901,142.3188,142.4405,59164.0
2021-08-19 15:50:00,152.24,152.41,152.1,152.28,141782.0,142.4311,142.5901,142.3001,142.4685,141782.0
2021-08-20 09:30:00,152.23,152.68,151.97,152.54,175529.0,142.4217,142.8427,142.1785,142.7118,175529.0
2021-08-20 09:40:00,152.58,152.92,152.35,152.83,187068.0,142.7492,143.0673,142.534,142.9831,187068.0
2021-08-20 09:50:00,152.81,152.86,152.61,152.71,103797.0,142.9644,143.0112,142.7773,142.8708,103797.0
2021-08-20 10:00:00,152.72,152.97,152.64,152.9,83446.0,142.8802,143.1141,142.8053,143.0486,83446.0
2021-08-20 10:10:00,152.9,152.91,152.51,152.84,26878.0,143.0486,143.0579,142.6837,142.9924,26878.0
2021-08-20 10:20:00,152.85,152.99,152.75,152.83,42714.0,143.0018,143.1328,142.9082,142.9831,42714.0
2021-08-20 10:30:00,152.9,152.99,152.82,152.84,112375.0,143.0486,143.1328,142.9737,142.9924,112375.0
2021-08-20 10:40:00,152.86,152.88,152.7,152.82,130318.0,143.0112,143.0299,142.8615,142.9737,130318.0
2021-08-20 10:50:00,152.83,152.88,152.75,152.77,23683.0,142.9831,143.0299,142.9082,142.9269,23683.0
2021-08-20 11:00:00,152.77,152.91,152.75,152.91,12312.0,142.9269,143.0579,142.9082,143.0579,12312.0
2021-08-20 11:10:00,152.9,153.01,152.9,152.97,58259.0,143.0486,143.1515,143.0486,143.1141,58259.0
2021-08-20 11:20:00,152.96,153.05,152.91,152.91,49954.0,143.1047,143.1889,143.0579,143.0579,49954.0
2021-08-20 11:30:00,152.9,153.14,152.9,153.07,34871.0,143.0486,143.2731,143.0486,143.2076,34871.0
2021-08-20 11:40:00,153.05,153.14,153.04,153.06,42299.0,143.1889,143.2731,143.1796,143.1983,42299.0
2021-08-20 11:50:00,153.09,153.19,153.02,153.19,38753.0,143.2263,143.3199,143.1608,143.3199,38753.0
2021-08-20 12:00:00,153.21,153.36,153.18,153.24,26890.0,143.3386,143.4789,143.3105,143.3667,26890.0
2021-08-20 12:10:00,153.22,153.25,153.12,153.14,33423.0,143.348,143.376,143.2544,143.2731,33423.0
2021-08-20 12:20:00,153.16,153.39,153.14,153.38,36193.0,143.2918,143.507,143.2731,143.4976,36193.0
2021-08-20 12:30:00,153.41,153.44,153.35,153.42,24656.0,143.5257,143.5538,143.4696,143.5351,24656.0
2021-08-20 12:40:00,153.41,153.52,153.4,153.52,12671.0,143.5257,143.6286,143.5164,143.6286,12671.0
2021-08-20 12:50:00,153.52,153.55,153.41,153.42,30618.0,143.6286,143.6567,143.5257,143.5351,30618.0
2021-08-20 13:00:00,153.42,153.51,153.41,153.47,7802.0,143.5351,143.6193,143.5257,143.5818,7802.0
2021-08-20 13:10:00,153.49,153.53,153.46,153.51,8727.0,143.6006,143.638,143.5725,143.6193,8727.0
2021-08-20 13:20:00,153.5,153.53,153.4,153.4,5554.0,143.6099,143.638,143.5164,143.5164,5554.0
2021-08-20 13:30:00,153.41,153.42,153.31,153.32,10704.0,143.5257,143.5351,143.4322,143.4415,10704.0
2021-08-20 13:40:00,153.29,153.36,153.27,153.28,6676.0,143.4134,143.4789,143.3947,143.4041,6676.0
2021-08-20 13:50:00,153.26,153.34,153.21,153.23,14761.0,143.3854,143.4602,143.3386,143.3573,14761.0
2021-08-20 14:00:00,153.24,153.41,153.22,153.39,31713.0,143.3667,143.5257,143.348,143.507,31713.0
2021-08-20 14:10:00,153.41,153.42,153.33,153.4,25608.0,143.5257,143.5351,143.4509,143.5164,25608.0
2021-08-20 14:20:00,153.31,153.31,153.12,153.19,10669.0,143.4322,143.4322,143.2544,143.3199,10669.0
2021-08-20 14:30:00,153.16,153.21,153.14,153.17,7892.0,143.2918,143.3386,143.2731,143.3012,7892.0
2021-08-20 14:40:00,153.16,153.25,153.1,153.12,15467.0,143.2918,143.376,143.2357,143.2544,15467.0
2021-08-20 14:50:00,153.17,153.21,153.15,153.21,9671.0,143.3012,143.3386,143.2825,143.3386,9671.0
2021-08-20 15:00:00,153.21,153.29,153.14,153.2,25869.0,143.3386,143.4134,143.2731,143.3292,25869.0
2021-08-20 15:10:00,153.18,153.31,153.17,153.25,16567.0,143.3105,143.4322,143.3012,143.376,16567.0
2021-08-20 15:20:00,153.26,153.43,153.25,153.41,24830.0,143.3854,143.5444,143.376,143.5257,24830.0
2021-08-20 15:30:00,153.42,153.45,153.33,153.4,76226.0,143.5351,143.5631,143.4509,143.5164,76226.0
2021-08-20 15:40:00,153.41,153.51,153.35,153.42,109105.0,143.5257,143.6193,143.4696,143.5351,109105.0
2021-08-20 15:50:00,153.43,153.48,153.35,153.36,214750.0,143.5444,143.5912,143.4696,143.4789,214750.0
2021-08-23 09:30:00,154.25,154.52,154.16,154.45,116393.0,144.3116,144.5642,144.2274,144.4987,116393.0
2021-08-23 09:40:00,154.45,154.54,154.28,154.37,62149.0,144.4987,144.5829,144.3397,144.4239,62149.0
2021-08-23 09:50:00,154.38,154.47,154.3,154.44,83870.0,144.4332,144.5174,144.3584,144.4894,83870.0
2021-08-23 10:00:00,154.47,154.51,154.32,154.34,81690.0,144.5174,144.5548,144.3771,144.3958,81690.0
2021-08-23 10:10:00,154.36,154.62,154.36,154.58,70230.0,144.4145,144.6578,144.4145,144.6203,70230.0
2021-08-23 10:20:00,154.57,154.6,154.4,154.4,25306.0,144.611,144.639,144.4519,144.4519,25306.0
2021-08-23 10:30:00,154.45,154.46,154.3,154.43,15741.0,144.4987,144.5081,144.3584,144.48,15741.0
2021-08-23 10:40:00,154.43,154.51,154.4,154.51,15888.0,144.48,144.5548,144.4519,144.5548,15888.0
2021-08-23 10:50:00,154.47,154.52,154.45,154.46,20611.0,144.5174,144.5642,144.4987,144.5081,20611.0
2021-08-23 11:00:00,154.47,154.65,154.45,154.65,33293.0,144.5174,144.6858,144.4987,144.6858,33293.0
2021-08-23 11:10:00,154.64,154.69,154.58,154.59,25118.0,144.6765,144.7232,144.6203,144.6297,25118.0
2021-08-23 11:20:00,154.59,154.65,154.53,154.58,14162.0,144.6297,144.6858,144.5736,144.6203,14162.0
2021-08-23 11:30:00,154.57,154.62,154.55,154.55,19259.0,144.611,144.6578,144.5923,144.5923,19259.0
2021-08-23 11:40:00,154.58,154.59,154.52,154.53,9578.0,144.6203,144.6297,144.5642,144.5736,9578.0
2021-08-23 11:50:00,154.53,154.63,154.5,154.62,64195.0,144.5736,144.6671,144.5455,144.6578,64195.0
2021-08-23 12:00:00,154.62,154.72,154.62,154.7,16778.0,144.6578,144.7513,144.6578,144.7326,16778.0
2021-08-23 12:10:00,154.69,154.71,154.65,154.71,10317.0,144.7232,144.742,144.6858,144.742,10317.0
2021-08-23 12:20:00,154.71,154.72,154.67,154.7,21527.0,144.742,144.7513,144.7045,144.7326,21527.0
2021-08-23 12:30:00,154.68,154.73,154.68,154.71,20955.0,144.7139,144.7607,144.7139,144.742,20955.0
2021-08-23 12:40:00,154.72,154.77,154.64,154.65,49495.0,144.7513,144.7981,144.6765,144.6858,49495.0
2021-08-23 12:50:00,154.65,154.8,154.62,154.8,22337.0,144.6858,144.8262,144.6578,144.8262,22337.0
2021-08-23 13:00:00,154.81,154.86,154.77,154.85,12352.0,144.8355,144.8823,144.7981,144.8729,12352.0
2021-08-23 13:10:00,154.85,154.87,154.76,154.76,11140.0,144.8729,144.8916,144.7887,144.7887,11140.0
2021-08-23 13:20:00,154.76,154.78,154.67,154.7,35894.0,144.7887,144.8074,144.7045,144.7326,35894.0
2021-08-23 13:30:00,154.69,154.75,154.56,154.58,35856.0,144.7232,144.7794,144.6016,144.6203,35856.0
2021-08-23 13:40:00,154.58,154.65,154.58,154.64,12247.0,144.6203,144.6858,144.6203,144.6765,12247.0
2021-08-23 13:50:00,154.64,154.67,154.6,154.66,14112.0,144.6765,144.7045,144.639,144.6952,14112.0
2021-08-23 14:00:00,154.66,154.74,154.65,154.73,24111.0,144.6952,144.77,144.6858,144.7607,24111.0
2021-08-23 14:10:00,154.73,154.77,154.59,154.67,25355.0,144.7607,144.7981,144.6297,144.7045,25355.0
2021-08-23 14:20:00,154.66,154.7,154.64,154.64,9555.0,144.6952,144.7326,144.6765,144.6765,9555.0
2021-08-23 14:30:00,154.65,154.71,154.63,154.71,28858.0,144.6858,144.742,144.6671,144.742,28858.0
2021-08-23 14:40:00,154.71,154.73,154.69,154.72,8373.0,144.742,144.7607,144.7232,144.7513,8373.0
2021-08-23 14:50:00,154.72,154.77,154.7,154.75,9817.0,144.7513,144.7981,144.7326,144.7794,9817.0
2021-08-23 15:00:00,154.74,154.76,154.71,154.73,8718.0,144.77,144.7887,144.742,144.7607,8718.0
2021-08-23 15:10:00,154.71,154.71,154.65,154.67,10374.0,144.742,144.742,144.6858,144.7045,10374.0
2021-08-23 15:20:00,154.67,154.74,154.65,154.74,16889.0,144.7045,144.77,144.6858,144.77,16889.0
2021-08-23 15:30:00,154.74,154.8,154.69,154.7,9766.0,144.77,144.8262,144.7232,144.7326,9766.0
2021-08-23 15:40:00,154.7,154.71,154.63,154.68,27183.0,144.7326,144.742,144.6671,144.7139,27183.0
2021-08-23 15:50:00,154.67,154.71,154.46,154.53,410936.0,144.7045,144.742,144.5081,144.5736,410936.0
2021-08-24 09:30:00,154.88,155.07,154.8,155.06,39395.0,144.901,145.0788,144.8262,145.0694,39395.0
2021-08-24 09:40:00,155.05,155.09,154.94,155.03,16131.0,145.06,145.0975,144.9571,145.0413,16131.0
2021-08-24 09:50:00,155.03,155.12,154.97,155.09,14861.0,145.0413,145.1255,144.9852,145.0975,14861.0
2021-08-24 10:00:00,155.08,155.13,154.81,154.83,57791.0,145.0881,145.1349,144.8355,144.8542,57791.0
2021-08-24 10:10:00,154.85,155.07,154.83,155.05,46092.0,144.8729,145.0788,144.8542,145.06,46092.0
2021-08-24 10:20:00,155.06,155.06,154.89,154.99,27663.0,145.0694,145.0694,144.9104,145.0039,27663.0
2021-08-24 10:30:00,154.99,155.02,154.9,154.98,40258.0,145.0039,145.032,144.9197,144.9946,40258.0
2021-08-24 10:40:00,154.97,155.04,154.95,155.02,48293.0,144.9852,145.0507,144.9665,145.032,48293.0
2021-08-24 10:50:00,155.06,155.1,155.04,155.07,30646.0,145.0694,145.1068,145.0507,145.0788,30646.0
2021-08-24 11:00:00,155.08,155.13,155.08,155.13,55934.0,145.0881,145.1349,145.0881,145.1349,55934.0
2021-08-24 11:10:00,155.14,155.17,155.11,155.13,17515.0,145.1442,145.1723,145.1162,145.1349,17515.0
2021-08-24 11:20:00,155.12,155.18,155.09,155.11,34185.0,145.1255,145.1817,145.0975,145.1162,34185.0
2021-08-24 11:30:00,155.09,155.11,155.02,155.05,23109.0,145.0975,145.1162,145.032,145.06,23109.0
2021-08-24 11:40:00,155.02,155.09,155.0,155.08,9784.0,145.032,145.0975,145.0133,145.0881,9784.0
2021-08-24 11:50:00,155.09,155.12,155.04,155.06,8305.0,145.0975,145.1255,145.0507,145.0694,8305.0
2021-08-24 12:00:00,155.03,155.07,154.99,155.05,12092.0,145.0413,145.0788,145.0039,145.06,12092.0
2021-08-24 12:10:00,155.05,155.07,155.02,155.06,8475.0,145.06,145.0788,145.032,145.0694,8475.0
2021-08-24 12:20:00,155.06,155.06,155.01,155.03,23453.0,145.0694,145.0694,145.0226,145.0413,23453.0
2021-08-24 12:30:00,155.04,155.14,155.03,155.14,12604.0,145.0507,145.1442,145.0413,145.1442,12604.0
2021-08-24 12:40:00,155.15,155.18,155.13,155.18,6707.0,145.1536,145.1817,145.1349,145.1817,6707.0
2021-08-24 12:50:00,155.15,155.18,155.13,155.16,11249.0,145.1536,145.1817,145.1349,145.163,11249.0
2021-08-24 13:00:00,155.16,155.2,155.15,155.2,5749.0,145.163,145.2004,145.1536,145.2004,5749.0
2021-08-24 13:10:00,155.2,155.26,155.2,155.25,9999.0,145.2004,145.2565,145.2004,145.2472,9999.0
2021-08-24 13:20:00,155.24,155.26,155.2,155.22,8514.0,145.2378,145.2565,145.2004,145.2191,8514.0
2021-08-24 13:30:00,155.24,155.29,155.23,155.28,10869.0,145.2378,145.2846,145.2285,145.2752,10869.0
2021-08-24 13:40:00,155.27,155.32,155.26,155.31,10330.0,145.2659,145.3127,145.2565,145.3033,10330.0
2021-08-24 13:50:00,155.31,155.35,155.28,155.35,8774.0,145.3033,145.3407,145.2752,145.3407,8774.0
2021-08-24 14:00:00,155.34,155.38,155.33,155.37,11214.0,145.3314,145.3688,145.322,145.3594,11214.0
2021-08-24 14:10:00,155.37,155.39,155.35,155.35,3531.0,145.3594,145.3781,145.3407,145.3407,3531.0
2021-08-24 14:20:00,155.36,155.36,155.3,155.34,10600.0,145.3501,145.3501,145.2939,145.3314,10600.0
2021-08-24 14:30:00,155.32,155.37,155.31,155.32,5103.0,145.3127,145.3594,145.3033,145.3127,5103.0
2021-08-24 14:40:00,155.32,155.42,155.32,155.42,7928.0,145.3127,145.4062,145.3127,145.4062,7928.0
2021-08-24 14:50:00,155.43,155.44,155.37,155.4,10563.0,145.4156,145.4249,145.3594,145.3875,10563.0
2021-08-24 15:00:00,155.4,155.41,155.31,155.31,19340.0,145.3875,145.3969,145.3033,145.3033,19340.0
2021-08-24 15:10:00,155.31,155.39,155.31,155.35,9109.0,145.3033,145.3781,145.3033,145.3407,9109.0
2021-08-24 15:20:00,155.35,155.35,155.29,155.33,11894.0,145.3407,145.3407,145.2846,145.322,11894.0
2021-08-24 15:30:00,155.33,155.33,155.2,155.21,47924.0,145.322,145.322,145.2004,145.2097,47924.0
2021-08-24 15:40:00,155.19,155.23,155.15,155.18,101686.0,145.191,145.2285,145.1536,145.1817,101686.0
2021-08-24 15:50:00,155.18,155.18,155.11,155.15,145977.0,145.1817,145.1817,145.1162,145.1536,145977.0
2021-08-25 09:30:00,155.3,155.3,154.89,155.09,35071.0,145.2939,145.2939,144.9104,145.0975,35071.0
2021-08-25 09:40:00,155.09,155.26,155.02,155.26,23475.0,145.0975,145.2565,145.032,145.2565,23475.0
2021-08-25 09:50:00,155.3,155.44,155.18,155.43,25873.0,145.2939,145.4249,145.1817,145.4156,25873.0
2021-08-25 10:00:00,155.45,155.52,155.33,155.41,59753.0,145.4343,145.4998,145.322,145.3969,59753.0
2021-08-25 10:10:00,155.43,155.5,155.37,155.4,20808.0,145.4156,145.4811,145.3594,145.3875,20808.0
2021-08-25 10:20:00,155.39,155.51,155.34,155.51,26857.0,145.3781,145.4904,145.3314,145.4904,26857.0
2021-08-25 10:30:00,155.49,155.64,155.49,155.63,18202.0,145.4717,145.612,145.4717,145.6027,18202.0
2021-08-25 10:40:00,155.65,155.73,155.63,155.65,12482.0,145.6214,145.6962,145.6027,145.6214,12482.0
2021-08-25 10:50:00,155.65,155.68,155.61,155.66,105028.0,145.6214,145.6495,145.584,145.6307,105028.0
2021-08-25 11:00:00,155.68,155.7,155.62,155.68,54353.0,145.6495,145.6682,145.5933,145.6495,54353.0
2021-08-25 11:10:00,155.69,155.78,155.64,155.71,95279.0,145.6588,145.743,145.612,145.6775,95279.0
2021-08-25 11:20:00,155.72,155.84,155.71,155.84,42720.0,145.6869,145.7991,145.6775,145.7991,42720.0
2021-08-25 11:30:00,155.84,155.88,155.81,155.87,10224.0,145.7991,145.8366,145.7711,145.8272,10224.0
2021-08-25 11:40:00,155.89,156.01,155.89,156.0,8598.0,145.8459,145.9582,145.8459,145.9488,8598.0
2021-08-25 11:50:00,156.0,156.11,155.99,156.07,16055.0,145.9488,146.0518,145.9395,146.0143,16055.0
2021-08-25 12:00:00,156.09,156.17,156.08,156.16,10905.0,146.033,146.1079,146.0237,146.0985,10905.0
2021-08-25 12:10:00,156.16,156.21,156.13,156.18,45744.0,146.0985,146.1453,146.0705,146.1172,45744.0
2021-08-25 12:20:00,156.18,156.23,156.17,156.19,8375.0,146.1172,146.164,146.1079,146.1266,8375.0
2021-08-25 12:30:00,156.19,156.19,156.11,156.13,31708.0,146.1266,146.1266,146.0518,146.0705,31708.0
2021-08-25 12:40:00,156.13,156.16,156.09,156.11,8921.0,146.0705,146.0985,146.033,146.0518,8921.0
2021-08-25 12:50:00,156.11,156.19,156.11,156.12,19769.0,146.0518,146.1266,146.0518,146.0611,19769.0
2021-08-25 13:00:00,156.13,156.23,156.11,156.23,7693.0,146.0705,146.164,146.0518,146.164,7693.0
2021-08-25 13:10:00,156.24,156.26,156.19,156.25,24769.0,146.1734,146.1921,146.1266,146.1827,24769.0
2021-08-25 13:20:00,156.25,156.27,156.22,156.24,12503.0,146.1827,146.2014,146.1547,146.1734,12503.0
2021-08-25 13:30:00,156.23,156.26,156.22,156.24,16355.0,146.164,146.1921,146.1547,146.1734,16355.0
2021-08-25 13:40:00,156.23,156.26,156.22,156.22,20734.0,146.164,146.1921,146.1547,146.1547,20734.0
2021-08-25 13:50:00,156.21,156.22,156.18,156.2,11722.0,146.1453,146.1547,146.1172,146.136,11722.0
2021-08-25 14:00:00,156.19,156.31,156.17,156.3,16368.0,146.1266,146.2389,146.1079,146.2295,16368.0
2021-08-25 14:10:00,156.32,156.35,156.27,156.29,10184.0,146.2482,146.2763,146.2014,146.2202,10184.0
2021-08-25 14:20:00,156.29,156.35,156.25,156.33,18888.0,146.2202,146.2763,146.1827,146.2576,18888.0
2021-08-25 14:30:00,156.33,156.33,156.17,156.17,11523.0,146.2576,146.2576,146.1079,146.1079,11523.0
2021-08-25 14:40:00,156.2,156.21,156.15,156.15,6622.0,146.136,146.1453,146.0892,146.0892,6622.0
2021-08-25 14:50:00,156.14,156.19,156.13,156.18,11835.0,146.0798,146.1266,146.0705,146.1172,11835.0
2021-08-25 15:00:00,156.19,156.2,156.12,156.16,19239.0,146.1266,146.136,146.0611,146.0985,19239.0
2021-08-25 15:10:00,156.16,156.17,156.03,156.05,13546.0,146.0985,146.1079,145.9769,145.9956,13546.0
2021-08-25 15:20:00,156.06,156.11,156.02,156.09,20607.0,146.005,146.0518,145.9676,146.033,20607.0
2021-08-25 15:30:00,156.08,156.18,156.08,156.12,19598.0,146.0237,146.1172,146.0237,146.0611,19598.0
2021-08-25 15:40:00,156.12,156.2,156.06,156.08,34706.0,146.0611,146.136,146.005,146.0237,34706.0
2021-08-25 15:50:00,156.06,156.12,156.0,156.01,85087.0,146.005,146.0611,145.9488,145.9582,85087.0
2021-08-26 09:30:00,155.85,155.89,155.44,155.44,71337.0,145.8085,145.8459,145.4249,145.4249,71337.0
2021-08-26 09:40:00,155.44,155.75,155.42,155.67,157715.0,145.4249,145.7149,145.4062,145.6401,157715.0
2021-08-26 09:50:00,155.7,155.76,155.57,155.67,72944.0,145.6682,145.7243,145.5465,145.6401,72944.0
2021-08-26 10:00:00,155.66,155.7,155.52,155.57,51214.0,145.6307,145.6682,145.4998,145.5465,51214.0
2021-08-26 10:10:00,155.56,155.75,155.56,155.67,20139.0,145.5372,145.7149,145.5372,145.6401,20139.0
2021-08-26 10:20:00,155.66,155.71,155.1,155.48,66041.0,145.6307,145.6775,145.1068,145.4623,66041.0
2021-08-26 10:30:00,155.52,155.57,155.26,155.32,67319.0,145.4998,145.5465,145.2565,145.3127,67319.0
2021-08-26 10:40:00,155.31,155.32,155.04,155.07,31187.0,145.3033,145.3127,145.0507,145.0788,31187.0
2021-08-26 10:50:00,155.08,155.1,154.9,155.02,35429.0,145.0881,145.1068,144.9197,145.032,35429.0
2021-08-26 11:00:00,155.03,155.1,154.82,155.09,28444.0,145.0413,145.1068,144.8449,145.0975,28444.0
2021-08-26 11:10:00,155.08,155.25,155.08,155.22,32700.0,145.0881,145.2472,145.0881,145.2191,32700.0
2021-08-26 11:20:00,155.25,155.4,155.22,155.23,25912.0,145.2472,145.3875,145.2191,145.2285,25912.0
2021-08-26 11:30:00,155.2,155.32,155.15,155.31,7726.0,145.2004,145.3127,145.1536,145.3033,7726.0
2021-08-26 11:40:00,155.32,155.38,155.13,155.19,15941.0,145.3127,145.3688,145.1349,145.191,15941.0
2021-08-26 11:50:00,155.22,155.24,155.18,155.22,8733.0,145.2191,145.2378,145.1817,145.2191,8733.0
2021-08-26 12:00:00,155.25,155.39,155.24,155.36,10463.0,145.2472,145.3781,145.2378,145.3501,10463.0
2021-08-26 12:10:00,155.34,155.45,155.33,155.4,8993.0,145.3314,145.4343,145.322,145.3875,8993.0
2021-08-26 12:20:00,155.4,155.42,155.35,155.35,21382.0,145.3875,145.4062,145.3407,145.3407,21382.0
2021-08-26 12:30:00,155.36,155.42,155.29,155.38,18138.0,145.3501,145.4062,145.2846,145.3688,18138.0
2021-08-26 12:40:00,155.37,155.38,155.32,155.33,7384.0,145.3594,145.3688,145.3127,145.322,7384.0
2021-08-26 12:50:00,155.34,155.35,155.23,155.34,8145.0,145.3314,145.3407,145.2285,145.3314,8145.0
2021-08-26 13:00:00,155.3,155.33,155.29,155.31,5148.0,145.2939,145.322,145.2846,145.3033,5148.0
2021-08-26 13:10:00,155.31,155.39,155.31,155.33,18543.0,145.3033,145.3781,145.3033,145.322,18543.0
2021-08-26 13:20:00,155.33,155.33,155.14,155.22,18940.0,145.322,145.322,145.1442,145.2191,18940.0
2021-08-26 13:30:00,155.23,155.32,155.22,155.32,58155.0,145.2285,145.3127,145.2191,145.3127,58155.0
2021-08-26 13:40:00,155.32,155.37,155.29,155.31,16802.0,145.3127,145.3594,145.2846,145.3033,16802.0
2021-08-26 13:50:00,155.3,155.33,155.28,155.28,12446.0,145.2939,145.322,145.2752,145.2752,12446.0
2021-08-26 14:00:00,155.28,155.28,155.01,155.01,56820.0,145.2752,145.2752,145.0226,145.0226,56820.0
2021-08-26 14:10:00,155.04,155.08,155.01,155.01,51795.0,145.0507,145.0881,145.0226,145.0226,51795.0
2021-08-26 14:20:00,155.02,155.15,155.02,155.07,25731.0,145.032,145.1536,145.032,145.0788,25731.0
2021-08-26 14:30:00,155.06,155.11,155.01,155.09,36284.0,145.0694,145.1162,145.0226,145.0975,36284.0
2021-08-26 14:40:00,155.09,155.11,154.92,154.95,18820.0,145.0975,145.1162,144.9384,144.9665,18820.0
2021-08-26 14:50:00,154.93,155.02,154.91,154.92,7131.0,144.9478,145.032,144.9291,144.9384,7131.0
2021-08-26 15:00:00,154.93,154.93,154.76,154.83,20076.0,144.9478,144.9478,144.7887,144.8542,20076.0
2021-08-26 15:10:00,154.85,155.06,154.75,155.04,13637.0,144.8729,145.0694,144.7794,145.0507,13637.0
2021-08-26 15:20:00,155.05,155.05,154.88,154.93,34953.0,145.06,145.06,144.901,144.9478,34953.0
2021-08-26 15:30:00,154.95,155.07,154.87,154.91,27131.0,144.9665,145.0788,144.8916,144.9291,27131.0
2021-08-26 15:40:00,154.94,155.06,154.82,154.93,52164.0,144.9571,145.0694,144.8449,144.9478,52164.0
2021-08-26 15:50:00,154.93,155.03,154.89,154.9,227832.0,144.9478,145.0413,144.9104,144.9197,227832.0
2021-08-27 09:30:00,155.25,155.66,155.25,155.65,159217.0,145.2472,145.6307,145.2472,145.6214,159217.0
2021-08-27 09:40:00,155.67,155.92,155.57,155.75,38069.0,145.6401,145.874,145.5465,145.7149,38069.0
2021-08-27 09:50:00,155.76,155.88,155.67,155.75,29987.0,145.7243,145.8366,145.6401,145.7149,29987.0
2021-08-27 10:00:00,155.76,156.14,155.53,156.02,56249.0,145.7243,146.0798,145.5091,145.9676,56249.0
2021-08-27 10:10:00,156.05,156.22,155.99,156.15,56755.0,145.9956,146.1547,145.9395,146.0892,56755.0
2021-08-27 10:20:00,156.17,156.27,156.1,156.22,41106.0,146.1079,146.2014,146.0424,146.1547,41106.0
2021-08-27 10:30:00,156.24,156.28,156.18,156.19,79749.0,146.1734,146.2108,146.1172,146.1266,79749.0
2021-08-27 10:40:00,156.19,156.35,156.12,156.34,50491.0,146.1266,146.2763,146.0611,146.2669,50491.0
2021-08-27 10:50:00,156.35,156.48,156.33,156.44,55733.0,146.2763,146.3979,146.2576,146.3605,55733.0
2021-08-27 11:00:00,156.45,156.55,156.44,156.48,40262.0,146.3698,146.4634,146.3605,146.3979,40262.0
2021-08-27 11:10:00,156.48,156.51,156.41,156.47,39817.0,146.3979,146.426,146.3324,146.3886,39817.0
2021-08-27 11:20:00,156.48,156.53,156.38,156.38,17759.0,146.3979,146.4447,146.3044,146.3044,17759.0
2021-08-27 11:30:00,156.38,156.52,156.38,156.52,10245.0,146.3044,146.4353,146.3044,146.4353,10245.0
2021-08-27 11:40:00,156.54,156.6,156.52,156.54,4687.0,146.454,146.5102,146.4353,146.454,4687.0
2021-08-27 11:50:00,156.53,156.57,156.51,156.57,3758.0,146.4447,146.4821,146.426,146.4821,3758.0
2021-08-27 12:00:00,156.59,156.6,156.51,156.57,19166.0,146.5008,146.5102,146.426,146.4821,19166.0
2021-08-27 12:10:00,156.59,156.63,156.56,156.59,6654.0,146.5008,146.5382,146.4728,146.5008,6654.0
2021-08-27 12:20:00,156.6,156.73,156.6,156.73,9486.0,146.5102,146.6318,146.5102,146.6318,9486.0
2021-08-27 12:30:00,156.71,156.8,156.7,156.71,10531.0,146.6131,146.6973,146.6037,146.6131,10531.0
2021-08-27 12:40:00,156.71,156.71,156.63,156.68,45062.0,146.6131,146.6131,146.5382,146.585,45062.0
2021-08-27 12:50:00,156.68,156.72,156.66,156.71,17102.0,146.585,146.6224,146.5663,146.6131,17102.0
2021-08-27 13:00:00,156.71,156.74,156.7,156.71,7503.0,146.6131,146.6412,146.6037,146.6131,7503.0
2021-08-27 13:10:00,156.7,156.73,156.68,156.69,12273.0,146.6037,146.6318,146.585,146.5944,12273.0
2021-08-27 13:20:00,156.7,156.73,156.69,156.7,6621.0,146.6037,146.6318,146.5944,146.6037,6621.0
2021-08-27 13:30:00,156.68,156.74,156.68,156.71,122180.0,146.585,146.6412,146.585,146.6131,122180.0
2021-08-27 13:40:00,156.72,156.72,156.66,156.69,6963.0,146.6224,146.6224,146.5663,146.5944,6963.0
2021-08-27 13:50:00,156.67,156.72,156.65,156.72,8047.0,146.5757,146.6224,146.557,146.6224,8047.0
2021-08-27 14:00:00,156.72,156.72,156.57,156.59,8428.0,146.6224,146.6224,146.4821,146.5008,8428.0
2021-08-27 14:10:00,156.59,156.65,156.58,156.63,8629.0,146.5008,146.557,146.4915,146.5382,8629.0
2021-08-27 14:20:00,156.63,156.64,156.59,156.64,17521.0,146.5382,146.5476,146.5008,146.5476,17521.0
2021-08-27 14:30:00,156.64,156.68,156.61,156.62,18001.0,146.5476,146.585,146.5195,146.5289,18001.0
2021-08-27 14:40:00,156.64,156.64,156.57,156.6,19811.0,146.5476,146.5476,146.4821,146.5102,19811.0
2021-08-27 14:50:00,156.59,156.62,156.57,156.6,15207.0,146.5008,146.5289,146.4821,146.5102,15207.0
2021-08-27 15:00:00,156.59,156.67,156.59,156.64,22878.0,146.5008,146.5757,146.5008,146.5476,22878.0
2021-08-27 15:10:00,156.64,156.69,156.62,156.67,22858.0,146.5476,146.5944,146.5289,146.5757,22858.0
2021-08-27 15:20:00,156.66,156.7,156.62,156.63,20483.0,146.5663,146.6037,146.5289,146.5382,20483.0
2021-08-27 15:30:00,156.63,156.65,156.58,156.62,39189.0,146.5382,146.557,146.4915,146.5289,39189.0
2021-08-27 15:40:00,156.62,156.74,156.57,156.61,46830.0,146.5289,146.6412,146.4821,146.5195,46830.0
2021-08-27 15:50:00,156.61,156.68,156.45,156.55,190816.0,146.5195,146.585,146.3698,146.4634,190816.0
2021-08-30 09:30:00,156.68,156.81,156.38,156.41,55673.0,146.585,146.7066,146.3044,146.3324,55673.0
2021-08-30 09:40:00,156.41,156.41,156.17,156.26,63424.0,146.3324,146.3324,146.1079,146.1921,63424.0
2021-08-30 09:50:00,156.26,156.53,156.26,156.51,217723.0,146.1921,146.4447,146.1921,146.426,217723.0
2021-08-30 10:00:00,156.51,156.53,156.32,156.37,44319.0,146.426,146.4447,146.2482,146.295,44319.0
2021-08-30 10:10:00,156.37,156.49,156.29,156.48,26396.0,146.295,146.4073,146.2202,146.3979,26396.0
2021-08-30 10:20:00,156.48,156.59,156.44,156.56,44972.0,146.3979,146.5008,146.3605,146.4728,44972.0
2021-08-30 10:30:00,156.56,156.64,156.47,156.64,24568.0,146.4728,146.5476,146.3886,146.5476,24568.0
2021-08-30 10:40:00,156.64,156.78,156.64,156.78,33889.0,146.5476,146.6786,146.5476,146.6786,33889.0
2021-08-30 10:50:00,156.78,156.82,156.69,156.75,23154.0,146.6786,146.716,146.5944,146.6505,23154.0
2021-08-30 11:00:00,156.75,156.79,156.68,156.77,23377.0,146.6505,146.6879,146.585,146.6692,23377.0
2021-08-30 11:10:00,156.78,156.88,156.77,156.77,14064.0,146.6786,146.7721,146.6692,146.6692,14064.0
2021-08-30 11:20:00,156.77,156.79,156.7,156.72,15541.0,146.6692,146.6879,146.6037,146.6224,15541.0
2021-08-30 11:30:00,156.74,156.85,156.73,156.75,9510.0,146.6412,146.7441,146.6318,146.6505,9510.0
2021-08-30 11:40:00,156.75,156.8,156.68,156.71,15895.0,146.6505,146.6973,146.585,146.6131,15895.0
2021-08-30 11:50:00,156.72,156.8,156.72,156.77,21850.0,146.6224,146.6973,146.6224,146.6692,21850.0
2021-08-30 12:00:00,156.76,156.82,156.76,156.77,7725.0,146.6599,146.716,146.6599,146.6692,7725.0
2021-08-30 12:10:00,156.78,156.79,156.71,156.71,11305.0,146.6786,146.6879,146.6131,146.6131,11305.0
2021-08-30 12:20:00,156.7,156.71,156.65,156.67,6087.0,146.6037,146.6131,146.557,146.5757,6087.0
2021-08-30 12:30:00,156.69,156.71,156.67,156.69,6845.0,146.5944,146.6131,146.5757,146.5944,6845.0
2021-08-30 12:40:00,156.7,156.74,156.67,156.73,6311.0,146.6037,146.6412,146.5757,146.6318,6311.0
2021-08-30 12:50:00,156.72,156.73,156.65,156.71,3795.0,146.6224,146.6318,146.557,146.6131,3795.0
2021-08-30 13:00:00,156.71,156.72,156.65,156.65,5531.0,146.6131,146.6224,146.557,146.557,5531.0
2021-08-30 13:10:00,156.66,156.69,156.61,156.61,11050.0,146.5663,146.5944,146.5195,146.5195,11050.0
2021-08-30 13:20:00,156.62,156.66,156.61,156.65,17536.0,146.5289,146.5663,146.5195,146.557,17536.0
2021-08-30 13:30:00,156.66,156.67,156.61,156.66,8597.0,146.5663,146.5757,146.5195,146.5663,8597.0
2021-08-30 13:40:00,156.67,156.71,156.66,156.69,8995.0,146.5757,146.6131,146.5663,146.5944,8995.0
2021-08-30 13:50:00,156.67,156.7,156.66,156.69,12247.0,146.5757,146.6037,146.5663,146.5944,12247.0
2021-08-30 14:00:00,156.68,156.68,156.61,156.64,21117.0,146.585,146.585,146.5195,146.5476,21117.0
2021-08-30 14:10:00,156.62,156.68,156.59,156.59,10797.0,146.5289,146.585,146.5008,146.5008,10797.0
2021-08-30 14:20:00,156.59,156.62,156.56,156.62,33806.0,146.5008,146.5289,146.4728,146.5289,33806.0
2021-08-30 14:30:00,156.59,156.6,156.51,156.52,9595.0,146.5008,146.5102,146.426,146.4353,9595.0
2021-08-30 14:40:00,156.52,156.6,156.52,156.6,9265.0,146.4353,146.5102,146.4353,146.5102,9265.0
2021-08-30 14:50:00,156.59,156.65,156.57,156.63,10738.0,146.5008,146.557,146.4821,146.5382,10738.0
2021-08-30 15:00:00,156.65,156.69,156.64,156.67,17421.0,146.557,146.5944,146.5476,146.5757,17421.0
2021-08-30 15:10:00,156.67,156.69,156.6,156.61,14969.0,146.5757,146.5944,146.5102,146.5195,14969.0
2021-08-30 15:20:00,156.61,156.63,156.55,156.56,30429.0,146.5195,146.5382,146.4634,146.4728,30429.0
2021-08-30 15:30:00,156.54,156.56,156.46,156.47,66638.0,146.454,146.4728,146.3792,146.3886,66638.0
2021-08-30 15:40:00,156.47,156.49,156.35,156.41,80765.0,146.3886,146.4073,146.2763,146.3324,80765.0
2021-08-30 15:50:00,156.4,156.41,156.27,156.32,252432.0,146.3231,146.3324,146.2014,146.2482,252432.0
2021-08-31 09:30:00,156.33,156.41,156.16,156.26,90479.0,146.2576,146.3324,146.0985,146.1921,90479.0
2021-08-31 09:40:00,156.25,156.32,156.02,156.19,52055.0,146.1827,146.2482,145.9676,146.1266,52055.0
2021-08-31 09:50:00,156.19,156.22,155.96,156.1,32146.0,146.1266,146.1547,145.9114,146.0424,32146.0
2021-08-31 10:00:00,156.09,156.3,156.09,156.3,43937.0,146.033,146.2295,146.033,146.2295,43937.0
2021-08-31 10:10:00,156.29,156.34,156.19,156.31,38146.0,146.2202,146.2669,146.1266,146.2389,38146.0
2021-08-31 10:20:00,156.29,156.29,155.98,156.15,13487.0,146.2202,146.2202,145.9301,146.0892,13487.0
2021-08-31 10:30:00,156.14,156.26,156.05,156.2,39883.0,146.0798,146.1921,145.9956,146.136,39883.0
2021-08-31 10:40:00,156.2,156.41,156.16,156.38,11315.0,146.136,146.3324,146.0985,146.3044,11315.0
2021-08-31 10:50:00,156.38,156.39,156.29,156.34,18405.0,146.3044,146.3137,146.2202,146.2669,18405.0
2021-08-31 11:00:00,156.35,156.41,156.23,156.33,49425.0,146.2763,146.3324,146.164,146.2576,49425.0
2021-08-31 11:10:00,156.32,156.43,156.28,156.43,35316.0,146.2482,146.3511,146.2108,146.3511,35316.0
2021-08-31 11:20:00,156.44,156.48,156.38,156.43,15621.0,146.3605,146.3979,146.3044,146.3511,15621.0
2021-08-31 11:30:00,156.41,156.5,156.4,156.48,26594.0,146.3324,146.4166,146.3231,146.3979,26594.0
2021-08-31 11:40:00,156.46,156.51,156.46,156.49,5813.0,146.3792,146.426,146.3792,146.4073,5813.0
2021-08-31 11:50:00,156.49,156.51,156.43,156.45,9666.0,146.4073,146.426,146.3511,146.3698,9666.0
2021-08-31 12:00:00,156.47,156.49,156.42,156.46,10197.0,146.3886,146.4073,146.3418,146.3792,10197.0
2021-08-31 12:10:00,156.45,156.46,156.37,156.45,7478.0,146.3698,146.3792,146.295,146.3698,7478.0
2021-08-31 12:20:00,156.46,156.46,156.44,156.45,4930.0,146.3792,146.3792,146.3605,146.3698,4930.0
2021-08-31 12:30:00,156.46,156.46,156.41,156.44,11100.0,146.3792,146.3792,146.3324,146.3605,11100.0
2021-08-31 12:40:00,156.44,156.49,156.38,156.38,6456.0,146.3605,146.4073,146.3044,146.3044,6456.0
2021-08-31 12:50:00,156.38,156.45,156.38,156.42,21547.0,146.3044,146.3698,146.3044,146.3418,21547.0
2021-08-31 13:00:00,156.41,156.43,156.35,156.35,15567.0,146.3324,146.3511,146.2763,146.2763,15567.0
2021-08-31 13:10:00,156.35,156.39,156.31,156.33,14951.0,146.2763,146.3137,146.2389,146.2576,14951.0
2021-08-31 13:20:00,156.33,156.33,156.21,156.26,25572.0,146.2576,146.2576,146.1453,146.1921,25572.0
2021-08-31 13:30:00,156.26,156.26,156.18,156.24,41306.0,146.1921,146.1921,146.1172,146.1734,41306.0
2021-08-31 13:40:00,156.25,156.32,156.24,156.31,19727.0,146.1827,146.2482,146.1734,146.2389,19727.0
2021-08-31 13:50:00,156.32,156.35,156.27,156.34,19249.0,146.2482,146.2763,146.2014,146.2669,19249.0
2021-08-31 14:00:00,156.35,156.38,156.22,156.23,25713.0,146.2763,146.3044,146.1547,146.164,25713.0
2021-08-31 14:10:00,156.23,156.29,156.19,156.26,31710.0,146.164,146.2202,146.1266,146.1921,31710.0
2021-08-31 14:20:00,156.26,156.3,156.18,156.19,12013.0,146.1921,146.2295,146.1172,146.1266,12013.0
2021-08-31 14:30:00,156.21,156.28,156.21,156.21,7786.0,146.1453,146.2108,146.1453,146.1453,7786.0
2021-08-31 14:40:00,156.23,156.24,156.07,156.07,18472.0,146.164,146.1734,146.0143,146.0143,18472.0
2021-08-31 14:50:00,156.09,156.25,156.09,156.25,29493.0,146.033,146.1827,146.033,146.1827,29493.0
2021-08-31 15:00:00,156.23,156.26,156.14,156.14,34203.0,146.164,146.1921,146.0798,146.0798,34203.0
2021-08-31 15:10:00,156.14,156.15,156.09,156.1,33368.0,146.0798,146.0892,146.033,146.0424,33368.0
2021-08-31 15:20:00,156.09,156.18,156.01,156.11,43334.0,146.033,146.1172,145.9582,146.0518,43334.0
2021-08-31 15:30:00,156.12,156.21,156.06,156.19,52310.0,146.0611,146.1453,146.005,146.1266,52310.0
2021-08-31 15:40:00,156.2,156.29,156.15,156.27,29910.0,146.136,146.2202,146.0892,146.2014,29910.0
2021-08-31 15:50:00,156.27,156.44,156.23,156.33,236784.0,146.2014,146.3605,146.164,146.2576,236784.0
2021-09-01 09:30:00,156.69,156.69,156.18,156.28,50696.0,146.5944,146.5944,146.1172,146.2108,50696.0
2021-09-01 09:40:00,156.16,156.16,155.95,156.04,52775.0,146.0985,146.0985,145.9021,145.9863,52775.0
2021-09-01 09:50:00,156.01,156.11,155.77,155.83,29609.0,145.9582,146.0518,145.7337,145.7898,29609.0
2021-09-01 10:00:00,155.82,156.2,155.82,156.18,53107.0,145.7804,146.136,145.7804,146.1172,53107.0
2021-09-01 10:10:00,156.15,156.16,155.99,156.06,23201.0,146.0892,146.0985,145.9395,146.005,23201.0
2021-09-01 10:20:00,156.05,156.13,156.03,156.09,31791.0,145.9956,146.0705,145.9769,146.033,31791.0
2021-09-01 10:30:00,156.1,156.23,156.08,156.16,27103.0,146.0424,146.164,146.0237,146.0985,27103.0
2021-09-01 10:40:00,156.16,156.3,156.16,156.27,29726.0,146.0985,146.2295,146.0985,146.2014,29726.0
2021-09-01 10:50:00,156.25,156.32,156.2,156.31,34968.0,146.1827,146.2482,146.136,146.2389,34968.0
2021-09-01 11:00:00,156.31,156.33,156.17,156.29,42412.0,146.2389,146.2576,146.1079,146.2202,42412.0
2021-09-01 11:10:00,156.3,156.3,156.1,156.11,14060.0,146.2295,146.2295,146.0424,146.0518,14060.0
2021-09-01 11:20:00,156.12,156.13,155.99,156.11,13604.0,146.0611,146.0705,145.9395,146.0518,13604.0
2021-09-01 11:30:00,156.1,156.22,156.09,156.19,13444.0,146.0424,146.1547,146.033,146.1266,13444.0
2021-09-01 11:40:00,156.18,156.23,156.16,156.17,28134.0,146.1172,146.164,146.0985,146.1079,28134.0
2021-09-01 11:50:00,156.18,156.25,156.17,156.17,8574.0,146.1172,146.1827,146.1079,146.1079,8574.0
2021-09-01 12:00:00,156.18,156.3,156.16,156.29,58126.0,146.1172,146.2295,146.0985,146.2202,58126.0
2021-09-01 12:10:00,156.28,156.36,156.28,156.35,43449.0,146.2108,146.2856,146.2108,146.2763,43449.0
2021-09-01 12:20:00,156.34,156.41,156.33,156.41,17025.0,146.2669,146.3324,146.2576,146.3324,17025.0
2021-09-01 12:30:00,156.4,156.58,156.39,156.57,15936.0,146.3231,146.4915,146.3137,146.4821,15936.0
2021-09-01 12:40:00,156.59,156.6,156.54,156.6,8499.0,146.5008,146.5102,146.454,146.5102,8499.0
2021-09-01 12:50:00,156.6,156.69,156.58,156.69,11763.0,146.5102,146.5944,146.4915,146.5944,11763.0
2021-09-01 13:00:00,156.68,156.68,156.63,156.66,13031.0,146.585,146.585,146.5382,146.5663,13031.0
2021-09-01 13:10:00,156.66,156.68,156.57,156.59,16127.0,146.5663,146.585,146.4821,146.5008,16127.0
2021-09-01 13:20:00,156.59,156.63,156.57,156.61,20148.0,146.5008,146.5382,146.4821,146.5195,20148.0
2021-09-01 13:30:00,156.61,156.66,156.59,156.63,17336.0,146.5195,146.5663,146.5008,146.5382,17336.0
2021-09-01 13:40:00,156.63,156.68,156.59,156.61,17369.0,146.5382,146.585,146.5008,146.5195,17369.0
2021-09-01 13:50:00,156.61,156.67,156.6,156.67,7522.0,146.5195,146.5757,146.5102,146.5757,7522.0
2021-09-01 14:00:00,156.66,156.67,156.64,156.64,19463.0,146.5663,146.5757,146.5476,146.5476,19463.0
2021-09-01 14:10:00,156.63,156.65,156.59,156.6,16010.0,146.5382,146.557,146.5008,146.5102,16010.0
2021-09-01 14:20:00,156.6,156.62,156.54,156.61,22570.0,146.5102,146.5289,146.454,146.5195,22570.0
2021-09-01 14:30:00,156.6,156.6,156.5,156.54,16857.0,146.5102,146.5102,146.4166,146.454,16857.0
2021-09-01 14:40:00,156.56,156.59,156.51,156.51,21036.0,146.4728,146.5008,146.426,146.426,21036.0
2021-09-01 14:50:00,156.5,156.55,156.49,156.5,18501.0,146.4166,146.4634,146.4073,146.4166,18501.0
2021-09-01 15:00:00,156.5,156.5,156.35,156.38,20725.0,146.4166,146.4166,146.2763,146.3044,20725.0
2021-09-01 15:10:00,156.37,156.49,156.35,156.45,12498.0,146.295,146.4073,146.2763,146.3698,12498.0
2021-09-01 15:20:00,156.49,156.53,156.41,156.44,11908.0,146.4073,146.4447,146.3324,146.3605,11908.0
2021-09-01 15:30:00,156.44,156.47,156.34,156.35,18551.0,146.3605,146.3886,146.2669,146.2763,18551.0
2021-09-01 15:40:00,156.37,156.4,156.27,156.39,21086.0,146.295,146.3231,146.2014,146.3137,21086.0
2021-09-01 15:50:00,156.37,156.44,156.31,156.38,83195.0,146.295,146.3605,146.2389,146.3044,83195.0
2021-09-02 09:30:00,156.92,157.07,156.84,157.03,57204.0,146.8096,146.9499,146.7347,146.9125,57204.0
2021-09-02 09:40:00,157.06,157.24,157.01,157.05,33820.0,146.9405,147.1089,146.8938,146.9312,33820.0
2021-09-02 09:50:00,157.06,157.07,156.89,157.02,13411.0,146.9405,146.9499,146.7815,146.9031,13411.0
2021-09-02 10:00:00,157.03,157.11,156.99,157.05,57110.0,146.9125,146.9873,146.8751,146.9312,57110.0
2021-09-02 10:10:00,157.05,157.15,156.95,157.13,27764.0,146.9312,147.0247,146.8376,147.006,27764.0
2021-09-02 10:20:00,157.12,157.32,157.12,157.31,23456.0,146.9967,147.1838,146.9967,147.1744,23456.0
2021-09-02 10:30:00,157.31,157.37,157.13,157.16,27282.0,147.1744,147.2306,147.006,147.0341,27282.0
2021-09-02 10:40:00,157.17,157.31,157.15,157.21,10710.0,147.0435,147.1744,147.0247,147.0809,10710.0
2021-09-02 10:50:00,157.22,157.25,157.19,157.19,25998.0,147.0902,147.1183,147.0622,147.0622,25998.0
2021-09-02 11:00:00,157.2,157.33,157.2,157.31,22168.0,147.0715,147.1931,147.0715,147.1744,22168.0
2021-09-02 11:10:00,157.31,157.37,157.3,157.33,14358.0,147.1744,147.2306,147.1651,147.1931,14358.0
2021-09-02 11:20:00,157.34,157.37,157.31,157.31,9157.0,147.2025,147.2306,147.1744,147.1744,9157.0
2021-09-02 11:30:00,157.31,157.36,157.3,157.33,16398.0,147.1744,147.2212,147.1651,147.1931,16398.0
2021-09-02 11:40:00,157.34,157.41,157.32,157.41,20715.0,147.2025,147.268,147.1838,147.268,20715.0
2021-09-02 11:50:00,157.41,157.46,157.4,157.42,15542.0,147.268,147.3148,147.2586,147.2773,15542.0
2021-09-02 12:00:00,157.44,157.44,157.36,157.36,29741.0,147.2961,147.2961,147.2212,147.2212,29741.0
2021-09-02 12:10:00,157.37,157.41,157.35,157.36,63188.0,147.2306,147.268,147.2119,147.2212,63188.0
2021-09-02 12:20:00,157.37,157.38,157.33,157.38,29993.0,147.2306,147.2399,147.1931,147.2399,29993.0
2021-09-02 12:30:00,157.37,157.41,157.32,157.33,24018.0,147.2306,147.268,147.1838,147.1931,24018.0
2021-09-02 12:40:00,157.33,157.38,157.3,157.33,28263.0,147.1931,147.2399,147.1651,147.1931,28263.0
2021-09-02 12:50:00,157.35,157.43,157.35,157.4,12156.0,147.2119,147.2867,147.2119,147.2586,12156.0
2021-09-02 13:00:00,157.41,157.42,157.32,157.32,12978.0,147.268,147.2773,147.1838,147.1838,12978.0
2021-09-02 13:10:00,157.34,157.35,157.28,157.28,5640.0,147.2025,147.2119,147.1464,147.1464,5640.0
2021-09-02 13:20:00,157.27,157.27,157.16,157.16,8728.0,147.137,147.137,147.0341,147.0341,8728.0
2021-09-02 13:30:00,157.18,157.2,157.11,157.13,8704.0,147.0528,147.0715,146.9873,147.006,8704.0
2021-09-02 13:40:00,157.15,157.18,157.07,157.08,9358.0,147.0247,147.0528,146.9499,146.9593,9358.0
2021-09-02 13:50:00,157.08,157.09,157.01,157.06,31130.0,146.9593,146.9686,146.8938,146.9405,31130.0
2021-09-02 14:00:00,157.06,157.07,156.95,157.03,16084.0,146.9405,146.9499,146.8376,146.9125,16084.0
2021-09-02 14:10:00,157.04,157.07,156.94,157.06,27817.0,146.9218,146.9499,146.8283,146.9405,27817.0
2021-09-02 14:20:00,157.07,157.09,156.98,157.0,8954.0,146.9499,146.9686,146.8657,146.8844,8954.0
2021-09-02 14:30:00,157.0,157.07,156.93,156.98,63837.0,146.8844,146.9499,146.8189,146.8657,63837.0
2021-09-02 14:40:00,156.97,157.09,156.97,157.07,8337.0,146.8563,146.9686,146.8563,146.9499,8337.0
2021-09-02 14:50:00,157.07,157.18,157.07,157.15,16483.0,146.9499,147.0528,146.9499,147.0247,16483.0
2021-09-02 15:00:00,157.17,157.22,157.11,157.11,16616.0,147.0435,147.0902,146.9873,146.9873,16616.0
2021-09-02 15:10:00,157.11,157.2,157.05,157.13,20189.0,146.9873,147.0715,146.9312,147.006,20189.0
2021-09-02 15:20:00,157.12,157.13,157.01,157.05,26476.0,146.9967,147.006,146.8938,146.9312,26476.0
2021-09-02 15:30:00,157.07,157.13,157.02,157.09,22541.0,146.9499,147.006,146.9031,146.9686,22541.0
2021-09-02 15:40:00,157.1,157.16,157.04,157.05,67902.0,146.978,147.0341,146.9218,146.9312,67902.0
2021-09-02 15:50:00,157.06,157.39,157.05,157.39,170948.0,146.9405,147.2493,146.9312,147.2493,170948.0
2021-09-03 09:30:00,157.08,157.15,156.95,157.01,70660.0,146.9593,147.0247,146.8376,146.8938,70660.0
2021-09-03 09:40:00,156.98,157.11,156.96,157.1,39537.0,146.8657,146.9873,146.847,146.978,39537.0
2021-09-03 09:50:00,157.08,157.08,156.87,156.93,82306.0,146.9593,146.9593,146.7628,146.8189,82306.0
2021-09-03 10:00:00,156.93,157.0,156.8,156.98,49733.0,146.8189,146.8844,146.6973,146.8657,49733.0
2021-09-03 10:10:00,156.98,157.22,156.92,157.13,24814.0,146.8657,147.0902,146.8096,147.006,24814.0
2021-09-03 10:20:00,157.13,157.13,156.94,156.97,22788.0,147.006,147.006,146.8283,146.8563,22788.0
2021-09-03 10:30:00,156.96,156.96,156.81,156.81,32719.0,146.847,146.847,146.7066,146.7066,32719.0
2021-09-03 10:40:00,156.81,156.86,156.72,156.85,35385.0,146.7066,146.7534,146.6224,146.7441,35385.0
2021-09-03 10:50:00,156.86,156.91,156.78,156.89,33555.0,146.7534,146.8002,146.6786,146.7815,33555.0
2021-09-03 11:00:00,156.89,156.96,156.83,156.94,25005.0,146.7815,146.847,146.7254,146.8283,25005.0
2021-09-03 11:10:00,156.95,157.02,156.85,156.88,21363.0,146.8376,146.9031,146.7441,146.7721,21363.0
2021-09-03 11:20:00,156.84,156.89,156.79,156.84,15358.0,146.7347,146.7815,146.6879,146.7347,15358.0
2021-09-03 11:30:00,156.84,156.92,156.77,156.79,25082.0,146.7347,146.8096,146.6692,146.6879,25082.0
2021-09-03 11:40:00,156.78,156.86,156.74,156.81,22666.0,146.6786,146.7534,146.6412,146.7066,22666.0
2021-09-03 11:50:00,156.82,156.82,156.75,156.77,14762.0,146.716,146.716,146.6505,146.6692,14762.0
2021-09-03 12:00:00,156.74,156.81,156.7,156.78,9799.0,146.6412,146.7066,146.6037,146.6786,9799.0
2021-09-03 12:10:00,156.77,156.79,156.72,156.73,11395.0,146.6692,146.6879,146.6224,146.6318,11395.0
2021-09-03 12:20:00,156.72,156.84,156.71,156.84,13963.0,146.6224,146.7347,146.6131,146.7347,13963.0
2021-09-03 12:30:00,156.85,156.85,156.74,156.76,7604.0,146.7441,146.7441,146.6412,146.6599,7604.0
2021-09-03 12:40:00,156.75,156.83,156.74,156.82,42636.0,146.6505,146.7254,146.6412,146.716,42636.0
2021-09-03 12:50:00,156.83,156.86,156.8,156.85,6435.0,146.7254,146.7534,146.6973,146.7441,6435.0
2021-09-03 13:00:00,156.86,156.97,156.85,156.96,11932.0,146.7534,146.8563,146.7441,146.847,11932.0
2021-09-03 13:10:00,156.96,157.06,156.95,157.05,9133.0,146.847,146.9405,146.8376,146.9312,9133.0
2021-09-03 13:20:00,157.07,157.08,157.04,157.07,7416.0,146.9499,146.9593,146.9218,146.9499,7416.0
2021-09-03 13:30:00,157.07,157.12,157.06,157.12,7301.0,146.9499,146.9967,146.9405,146.9967,7301.0
2021-09-03 13:40:00,157.12,157.18,157.12,157.18,18365.0,146.9967,147.0528,146.9967,147.0528,18365.0
2021-09-03 13:50:00,157.17,157.19,157.14,157.15,10481.0,147.0435,147.0622,147.0154,147.0247,10481.0
2021-09-03 14:00:00,157.15,157.16,157.09,157.14,14591.0,147.0247,147.0341,146.9686,147.0154,14591.0
2021-09-03 14:10:00,157.15,157.2,157.13,157.19,13088.0,147.0247,147.0715,147.006,147.0622,13088.0
2021-09-03 14:20:00,157.18,157.18,157.11,157.14,21066.0,147.0528,147.0528,146.9873,147.0154,21066.0
2021-09-03 14:30:00,157.14,157.15,157.09,157.12,10493.0,147.0154,147.0247,146.9686,146.9967,10493.0
2021-09-03 14:40:00,157.12,157.12,157.08,157.11,6805.0,146.9967,146.9967,146.9593,146.9873,6805.0
2021-09-03 14:50:00,157.11,157.15,157.11,157.12,7262.0,146.9873,147.0247,146.9873,146.9967,7262.0
2021-09-03 15:00:00,157.12,157.19,157.12,157.15,9610.0,146.9967,147.0622,146.9967,147.0247,9610.0
2021-09-03 15:10:00,157.15,157.17,157.09,157.11,14614.0,147.0247,147.0435,146.9686,146.9873,14614.0
2021-09-03 15:20:00,157.09,157.09,157.0,157.03,13319.0,146.9686,146.9686,146.8844,146.9125,13319.0
2021-09-03 15:30:00,157.03,157.09,156.98,157.0,19428.0,146.9125,146.9686,146.8657,146.8844,19428.0
2021-09-03 15:40:00,156.99,157.04,156.95,156.99,38667.0,146.8751,146.9218,146.8376,146.8751,38667.0
2021-09-03 15:50:00,156.99,157.06,156.88,156.88,63735.0,146.8751,146.9405,146.7721,146.7721,63735.0
2021-09-07 09:30:00,156.57,156.86,156.09,156.09,56118.0,146.4821,146.7534,146.033,146.033,56118.0
2021-09-07 09:40:00,156.09,156.18,155.99,156.05,55634.0,146.033,146.1172,145.9395,145.9956,55634.0
2021-09-07 09:50:00,156.02,156.12,155.96,156.0,25898.0,145.9676,146.0611,145.9114,145.9488,25898.0
2021-09-07 10:00:00,156.0,156.1,155.8,155.86,22716.0,145.9488,146.0424,145.7617,145.8179,22716.0
2021-09-07 10:10:00,155.83,155.9,155.66,155.83,73077.0,145.7898,145.8553,145.6307,145.7898,73077.0
2021-09-07 10:20:00,155.82,155.93,155.73,155.73,35645.0,145.7804,145.8833,145.6962,145.6962,35645.0
2021-09-07 10:30:00,155.73,155.73,155.58,155.62,142646.0,145.6962,145.6962,145.5559,145.5933,142646.0
2021-09-07 10:40:00,155.63,155.75,155.57,155.71,82295.0,145.6027,145.7149,145.5465,145.6775,82295.0
2021-09-07 10:50:00,155.67,155.74,155.63,155.68,25002.0,145.6401,145.7056,145.6027,145.6495,25002.0
2021-09-07 11:00:00,155.67,155.7,155.51,155.55,62642.0,145.6401,145.6682,145.4904,145.5278,62642.0
2021-09-07 11:10:00,155.55,155.58,155.45,155.57,55013.0,145.5278,145.5559,145.4343,145.5465,55013.0
2021-09-07 11:20:00,155.54,155.57,155.47,155.54,38867.0,145.5185,145.5465,145.453,145.5185,38867.0
2021-09-07 11:30:00,155.57,155.71,155.55,155.64,13053.0,145.5465,145.6775,145.5278,145.612,13053.0
2021-09-07 11:40:00,155.64,155.64,155.57,155.58,8359.0,145.612,145.612,145.5465,145.5559,8359.0
2021-09-07 11:50:00,155.59,155.59,155.43,155.48,8100.0,145.5653,145.5653,145.4156,145.4623,8100.0
2021-09-07 12:00:00,155.46,155.72,155.46,155.69,19287.0,145.4436,145.6869,145.4436,145.6588,19287.0
2021-09-07 12:10:00,155.69,155.69,155.54,155.56,8607.0,145.6588,145.6588,145.5185,145.5372,8607.0
2021-09-07 12:20:00,155.52,155.55,155.47,155.54,15739.0,145.4998,145.5278,145.453,145.5185,15739.0
2021-09-07 12:30:00,155.56,155.65,155.55,155.56,11808.0,145.5372,145.6214,145.5278,145.5372,11808.0
2021-09-07 12:40:00,155.56,155.78,155.56,155.78,46810.0,145.5372,145.743,145.5372,145.743,46810.0
2021-09-07 12:50:00,155.77,155.83,155.76,155.82,13503.0,145.7337,145.7898,145.7243,145.7804,13503.0
2021-09-07 13:00:00,155.87,155.91,155.82,155.83,43607.0,145.8272,145.8646,145.7804,145.7898,43607.0
2021-09-07 13:10:00,155.84,155.93,155.83,155.91,17541.0,145.7991,145.8833,145.7898,145.8646,17541.0
2021-09-07 13:20:00,155.91,155.92,155.78,155.8,11525.0,145.8646,145.874,145.743,145.7617,11525.0
2021-09-07 13:30:00,155.8,155.88,155.79,155.87,18857.0,145.7617,145.8366,145.7524,145.8272,18857.0
2021-09-07 13:40:00,155.87,155.92,155.86,155.91,15193.0,145.8272,145.874,145.8179,145.8646,15193.0
2021-09-07 13:50:00,155.9,155.97,155.89,155.96,6845.0,145.8553,145.9208,145.8459,145.9114,6845.0
2021-09-07 14:00:00,155.93,155.99,155.86,155.87,10093.0,145.8833,145.9395,145.8179,145.8272,10093.0
2021-09-07 14:10:00,155.88,155.93,155.8,155.8,14079.0,145.8366,145.8833,145.7617,145.7617,14079.0
2021-09-07 14:20:00,155.81,155.82,155.73,155.75,16933.0,145.7711,145.7804,145.6962,145.7149,16933.0
2021-09-07 14:30:00,155.75,155.83,155.71,155.82,19015.0,145.7149,145.7898,145.6775,145.7804,19015.0
2021-09-07 14:40:00,155.83,155.84,155.77,155.82,17648.0,145.7898,145.7991,145.7337,145.7804,17648.0
2021-09-07 14:50:00,155.81,155.89,155.79,155.84,13188.0,145.7711,145.8459,145.7524,145.7991,13188.0
2021-09-07 15:00:00,155.84,155.9,155.83,155.86,73926.0,145.7991,145.8553,145.7898,145.8179,73926.0
2021-09-07 15:10:00,155.87,155.9,155.8,155.82,23891.0,145.8272,145.8553,145.7617,145.7804,23891.0
2021-09-07 15:20:00,155.81,155.86,155.78,155.79,19236.0,145.7711,145.8179,145.743,145.7524,19236.0
2021-09-07 15:30:00,155.78,155.81,155.68,155.7,38440.0,145.743,145.7711,145.6495,145.6682,38440.0
2021-09-07 15:40:00,155.7,155.7,155.58,155.6,36070.0,145.6682,145.6682,145.5559,145.5746,36070.0
2021-09-07 15:50:00,155.59,155.65,155.51,155.56,110149.0,145.5653,145.6214,145.4904,145.5372,110149.0
2021-09-08 09:30:00,155.32,155.49,155.12,155.49,84625.0,145.3127,145.4717,145.1255,145.4717,84625.0
2021-09-08 09:40:00,155.49,155.67,155.45,155.54,44355.0,145.4717,145.6401,145.4343,145.5185,44355.0
2021-09-08 09:50:00,155.53,155.68,155.45,155.62,45861.0,145.5091,145.6495,145.4343,145.5933,45861.0
2021-09-08 10:00:00,155.65,155.9,155.64,155.74,50423.0,145.6214,145.8553,145.612,145.7056,50423.0
2021-09-08 10:10:00,155.74,155.74,155.51,155.56,43170.0,145.7056,145.7056,145.4904,145.5372,43170.0
2021-09-08 10:20:00,155.56,155.6,155.36,155.37,17125.0,145.5372,145.5746,145.3501,145.3594,17125.0
2021-09-08 10:30:00,155.39,155.39,155.01,155.09,55134.0,145.3781,145.3781,145.0226,145.0975,55134.0
2021-09-08 10:40:00,155.09,155.09,154.82,155.08,51909.0,145.0975,145.0975,144.8449,145.0881,51909.0
2021-09-08 10:50:00,155.03,155.2,154.82,155.12,13503.0,145.0413,145.2004,144.8449,145.1255,13503.0
2021-09-08 11:00:00,155.07,155.36,155.06,155.23,61784.0,145.0788,145.3501,145.0694,145.2285,61784.0
2021-09-08 11:10:00,155.23,155.38,155.23,155.31,26099.0,145.2285,145.3688,145.2285,145.3033,26099.0
2021-09-08 11:20:00,155.31,155.42,155.24,155.24,11951.0,145.3033,145.4062,145.2378,145.2378,11951.0
2021-09-08 11:30:00,155.24,155.34,155.16,155.23,11194.0,145.2378,145.3314,145.163,145.2285,11194.0
2021-09-08 11:40:00,155.22,155.31,155.11,155.12,12937.0,145.2191,145.3033,145.1162,145.1255,12937.0
2021-09-08 11:50:00,155.12,155.18,155.07,155.15,18718.0,145.1255,145.1817,145.0788,145.1536,18718.0
2021-09-08 12:00:00,155.14,155.46,155.11,155.46,35717.0,145.1442,145.4436,145.1162,145.4436,35717.0
2021-09-08 12:10:00,155.45,155.6,155.44,155.6,14915.0,145.4343,145.5746,145.4249,145.5746,14915.0
2021-09-08 12:20:00,155.61,155.67,155.58,155.63,23831.0,145.584,145.6401,145.5559,145.6027,23831.0
2021-09-08 12:30:00,155.63,155.63,155.54,155.56,14778.0,145.6027,145.6027,145.5185,145.5372,14778.0
2021-09-08 12:40:00,155.58,155.62,155.48,155.59,17507.0,145.5559,145.5933,145.4623,145.5653,17507.0
2021-09-08 12:50:00,155.55,155.59,155.51,155.52,21498.0,145.5278,145.5653,145.4904,145.4998,21498.0
2021-09-08 13:00:00,155.52,155.57,155.4,155.4,20132.0,145.4998,145.5465,145.3875,145.3875,20132.0
2021-09-08 13:10:00,155.4,155.45,155.36,155.45,16967.0,145.3875,145.4343,145.3501,145.4343,16967.0
2021-09-08 13:20:00,155.45,155.49,155.41,155.47,7552.0,145.4343,145.4717,145.3969,145.453,7552.0
2021-09-08 13:30:00,155.51,155.51,155.43,155.46,4261.0,145.4904,145.4904,145.4156,145.4436,4261.0
2021-09-08 13:40:00,155.46,155.49,155.45,155.47,12175.0,145.4436,145.4717,145.4343,145.453,12175.0
2021-09-08 13:50:00,155.49,155.51,155.4,155.4,12617.0,145.4717,145.4904,145.3875,145.3875,12617.0
2021-09-08 14:00:00,155.41,155.65,155.41,155.5,32146.0,145.3969,145.6214,145.3969,145.4811,32146.0
2021-09-08 14:10:00,155.53,155.58,155.45,155.46,19086.0,145.5091,145.5559,145.4343,145.4436,19086.0
2021-09-08 14:20:00,155.47,155.49,155.42,155.48,24814.0,145.453,145.4717,145.4062,145.4623,24814.0
2021-09-08 14:30:00,155.49,155.52,155.44,155.49,8414.0,145.4717,145.4998,145.4249,145.4717,8414.0
2021-09-08 14:40:00,155.51,155.56,155.46,155.51,11439.0,145.4904,145.5372,145.4436,145.4904,11439.0
2021-09-08 14:50:00,155.51,155.59,155.49,155.57,8841.0,145.4904,145.5653,145.4717,145.5465,8841.0
2021-09-08 15:00:00,155.56,155.61,155.51,155.58,13173.0,145.5372,145.584,145.4904,145.5559,13173.0
2021-09-08 15:10:00,155.57,155.69,155.56,155.61,13550.0,145.5465,145.6588,145.5372,145.584,13550.0
2021-09-08 15:20:00,155.6,155.62,155.5,155.5,14602.0,145.5746,145.5933,145.4811,145.4811,14602.0
2021-09-08 15:30:00,155.49,155.53,155.42,155.43,27141.0,145.4717,145.5091,145.4062,145.4156,27141.0
2021-09-08 15:40:00,155.43,155.53,155.42,155.43,30488.0,145.4156,145.5091,145.4062,145.4156,30488.0
2021-09-08 15:50:00,155.44,155.52,155.42,155.48,140903.0,145.4249,145.4998,145.4062,145.4623,140903.0
2021-09-09 09:30:00,155.35,155.7,155.16,155.67,53474.0,145.3407,145.6682,145.163,145.6401,53474.0
2021-09-09 09:40:00,155.63,155.77,155.55,155.63,26566.0,145.6027,145.7337,145.5278,145.6027,26566.0
2021-09-09 09:50:00,155.68,155.77,155.62,155.73,14940.0,145.6495,145.7337,145.5933,145.6962,14940.0
2021-09-09 10:00:00,155.74,155.99,155.64,155.99,31715.0,145.7056,145.9395,145.612,145.9395,31715.0
2021-09-09 10:10:00,155.95,156.2,155.95,156.07,35000.0,145.9021,146.136,145.9021,146.0143,35000.0
2021-09-09 10:20:00,156.1,156.12,156.02,156.09,37667.0,146.0424,146.0611,145.9676,146.033,37667.0
2021-09-09 10:30:00,156.07,156.24,156.06,156.16,55807.0,146.0143,146.1734,146.005,146.0985,55807.0
2021-09-09 10:40:00,156.16,156.2,156.08,156.08,35924.0,146.0985,146.136,146.0237,146.0237,35924.0
2021-09-09 10:50:00,156.1,156.14,156.02,156.05,15157.0,146.0424,146.0798,145.9676,145.9956,15157.0
2021-09-09 11:00:00,156.04,156.1,155.99,156.1,87662.0,145.9863,146.0424,145.9395,146.0424,87662.0
2021-09-09 11:10:00,156.08,156.09,155.86,155.86,38089.0,146.0237,146.033,145.8179,145.8179,38089.0
2021-09-09 11:20:00,155.85,155.86,155.73,155.76,29183.0,145.8085,145.8179,145.6962,145.7243,29183.0
2021-09-09 11:30:00,155.75,155.87,155.74,155.84,14726.0,145.7149,145.8272,145.7056,145.7991,14726.0
2021-09-09 11:40:00,155.85,155.87,155.82,155.85,18311.0,145.8085,145.8272,145.7804,145.8085,18311.0
2021-09-09 11:50:00,155.86,155.92,155.75,155.9,14527.0,145.8179,145.874,145.7149,145.8553,14527.0
2021-09-09 12:00:00,155.94,155.94,155.68,155.78,17635.0,145.8927,145.8927,145.6495,145.743,17635.0
2021-09-09 12:10:00,155.76,155.77,155.59,155.65,11152.0,145.7243,145.7337,145.5653,145.6214,11152.0
2021-09-09 12:20:00,155.67,155.74,155.65,155.71,10727.0,145.6401,145.7056,145.6214,145.6775,10727.0
2021-09-09 12:30:00,155.7,155.83,155.64,155.78,13413.0,145.6682,145.7898,145.612,145.743,13413.0
2021-09-09 12:40:00,155.8,155.8,155.76,155.78,4407.0,145.7617,145.7617,145.7243,145.743,4407.0
2021-09-09 12:50:00,155.8,155.8,155.65,155.65,18558.0,145.7617,145.7617,145.6214,145.6214,18558.0
2021-09-09 13:00:00,155.65,155.79,155.65,155.75,8343.0,145.6214,145.7524,145.6214,145.7149,8343.0
2021-09-09 13:10:00,155.77,155.83,155.7,155.7,5394.0,145.7337,145.7898,145.6682,145.6682,5394.0
2021-09-09 13:20:00,155.67,155.67,155.28,155.44,36016.0,145.6401,145.6401,145.2752,145.4249,36016.0
2021-09-09 13:30:00,155.39,155.39,155.1,155.11,12661.0,145.3781,145.3781,145.1068,145.1162,12661.0
2021-09-09 13:40:00,155.13,155.31,155.09,155.3,14972.0,145.1349,145.3033,145.0975,145.2939,14972.0
2021-09-09 13:50:00,155.31,155.33,155.22,155.24,11387.0,145.3033,145.322,145.2191,145.2378,11387.0
2021-09-09 14:00:00,155.21,155.27,154.99,155.27,11602.0,145.2097,145.2659,145.0039,145.2659,11602.0
2021-09-09 14:10:00,155.26,155.31,155.24,155.29,5584.0,145.2565,145.3033,145.2378,145.2846,5584.0
2021-09-09 14:20:00,155.24,155.3,155.2,155.23,3840.0,145.2378,145.2939,145.2004,145.2285,3840.0
2021-09-09 14:30:00,155.22,155.23,155.12,155.15,7620.0,145.2191,145.2285,145.1255,145.1536,7620.0
2021-09-09 14:40:00,155.13,155.31,155.08,155.31,12914.0,145.1349,145.3033,145.0881,145.3033,12914.0
2021-09-09 14:50:00,155.33,155.41,155.31,155.34,18720.0,145.322,145.3969,145.3033,145.3314,18720.0
2021-09-09 15:00:00,155.35,155.42,155.3,155.33,19349.0,145.3407,145.4062,145.2939,145.322,19349.0
2021-09-09 15:10:00,155.33,155.44,155.22,155.22,35944.0,145.322,145.4249,145.2191,145.2191,35944.0
2021-09-09 15:20:00,155.22,155.36,155.22,155.36,10934.0,145.2191,145.3501,145.2191,145.3501,10934.0
2021-09-09 15:30:00,155.26,155.46,155.22,155.42,29804.0,145.2565,145.4436,145.2191,145.4062,29804.0
2021-09-09 15:40:00,155.4,155.55,155.32,155.32,44847.0,145.3875,145.5278,145.3127,145.3127,44847.0
2021-09-09 15:50:00,155.31,155.31,154.97,155.02,239133.0,145.3033,145.3033,144.9852,145.032,239133.0
2021-09-10 09:30:00,155.79,155.9,155.38,155.54,53763.0,145.7524,145.8553,145.3688,145.5185,53763.0
2021-09-10 09:40:00,155.52,155.65,155.23,155.24,73999.0,145.4998,145.6214,145.2285,145.2378,73999.0
2021-09-10 09:50:00,155.25,155.25,155.0,155.04,75589.0,145.2472,145.2472,145.0133,145.0507,75589.0
2021-09-10 10:00:00,155.03,155.03,154.73,154.84,46809.0,145.0413,145.0413,144.7607,144.8636,46809.0
2021-09-10 10:10:00,154.81,154.94,154.68,154.86,26582.0,144.8355,144.9571,144.7139,144.8823,26582.0
2021-09-10 10:20:00,154.87,154.93,154.8,154.82,18686.0,144.8916,144.9478,144.8262,144.8449,18686.0
2021-09-10 10:30:00,154.79,154.79,154.4,154.57,59758.0,144.8168,144.8168,144.4519,144.611,59758.0
2021-09-10 10:40:00,154.56,154.6,154.37,154.46,39394.0,144.6016,144.639,144.4239,144.5081,39394.0
2021-09-10 10:50:00,154.45,154.6,154.23,154.4,39713.0,144.4987,144.639,144.2929,144.4519,39713.0
2021-09-10 11:00:00,154.46,154.53,154.31,154.47,18584.0,144.5081,144.5736,144.3677,144.5174,18584.0
2021-09-10 11:10:00,154.45,154.53,154.4,154.41,23210.0,144.4987,144.5736,144.4519,144.4613,23210.0
2021-09-10 11:20:00,154.42,154.61,154.39,154.57,49412.0,144.4706,144.6484,144.4426,144.611,49412.0
2021-09-10 11:30:00,154.55,154.77,154.54,154.71,47588.0,144.5923,144.7981,144.5829,144.742,47588.0
2021-09-10 11:40:00,154.72,154.83,154.66,154.66,61696.0,144.7513,144.8542,144.6952,144.6952,61696.0
2021-09-10 11:50:00,154.68,154.89,154.66,154.88,31765.0,144.7139,144.9104,144.6952,144.901,31765.0
2021-09-10 12:00:00,154.84,155.02,154.78,155.0,18714.0,144.8636,145.032,144.8074,145.0133,18714.0
2021-09-10 12:10:00,154.99,155.13,154.96,155.06,18711.0,145.0039,145.1349,144.9758,145.0694,18711.0
2021-09-10 12:20:00,155.09,155.18,155.09,155.14,77943.0,145.0975,145.1817,145.0975,145.1442,77943.0
2021-09-10 12:30:00,155.15,155.28,155.11,155.27,37384.0,145.1536,145.2752,145.1162,145.2659,37384.0
2021-09-10 12:40:00,155.27,155.28,155.23,155.24,21466.0,145.2659,145.2752,145.2285,145.2378,21466.0
2021-09-10 12:50:00,155.22,155.27,155.18,155.22,11520.0,145.2191,145.2659,145.1817,145.2191,11520.0
2021-09-10 13:00:00,155.24,155.31,155.22,155.25,27493.0,145.2378,145.3033,145.2191,145.2472,27493.0
2021-09-10 13:10:00,155.24,155.31,155.22,155.26,23359.0,145.2378,145.3033,145.2191,145.2565,23359.0
2021-09-10 13:20:00,155.27,155.27,155.13,155.13,17894.0,145.2659,145.2659,145.1349,145.1349,17894.0
2021-09-10 13:30:00,155.13,155.23,155.13,155.22,9961.0,145.1349,145.2285,145.1349,145.2191,9961.0
2021-09-10 13:40:00,155.22,155.23,155.12,155.13,22089.0,145.2191,145.2285,145.1255,145.1349,22089.0
2021-09-10 13:50:00,155.09,155.12,155.07,155.11,9227.0,145.0975,145.1255,145.0788,145.1162,9227.0
2021-09-10 14:00:00,155.15,155.17,155.09,155.12,9150.0,145.1536,145.1723,145.0975,145.1255,9150.0
2021-09-10 14:10:00,155.11,155.13,155.05,155.06,11122.0,145.1162,145.1349,145.06,145.0694,11122.0
2021-09-10 14:20:00,155.04,155.1,154.99,155.0,10259.0,145.0507,145.1068,145.0039,145.0133,10259.0
2021-09-10 14:30:00,154.99,155.01,154.93,154.94,28564.0,145.0039,145.0226,144.9478,144.9571,28564.0
2021-09-10 14:40:00,154.96,155.0,154.92,154.94,26476.0,144.9758,145.0133,144.9384,144.9571,26476.0
2021-09-10 14:50:00,154.93,155.02,154.9,154.9,51122.0,144.9478,145.032,144.9197,144.9197,51122.0
2021-09-10 15:00:00,154.9,154.92,154.79,154.8,45591.0,144.9197,144.9384,144.8168,144.8262,45591.0
2021-09-10 15:10:00,154.8,154.85,154.66,154.72,41915.0,144.8262,144.8729,144.6952,144.7513,41915.0
2021-09-10 15:20:00,154.74,154.74,154.61,154.65,25503.0,144.77,144.77,144.6484,144.6858,25503.0
2021-09-10 15:30:00,154.63,154.65,154.37,154.37,70516.0,144.6671,144.6858,144.4239,144.4239,70516.0
2021-09-10 15:40:00,154.37,154.38,154.21,154.21,61486.0,144.4239,144.4332,144.2742,144.2742,61486.0
2021-09-10 15:50:00,154.18,154.21,153.97,154.0,242935.0,144.2461,144.2742,144.0496,144.0777,242935.0
2021-09-13 09:30:00,155.15,155.33,154.72,154.82,88049.0,145.1536,145.322,144.7513,144.8449,88049.0
2021-09-13 09:40:00,154.77,154.83,154.52,154.57,62309.0,144.7981,144.8542,144.5642,144.611,62309.0
2021-09-13 09:50:00,154.57,155.0,154.56,154.77,65126.0,144.611,145.0133,144.6016,144.7981,65126.0
2021-09-13 10:00:00,154.75,154.88,154.22,154.28,50665.0,144.7794,144.901,144.2835,144.3397,50665.0
2021-09-13 10:10:00,154.23,154.43,154.19,154.38,67910.0,144.2929,144.48,144.2555,144.4332,67910.0
2021-09-13 10:20:00,154.41,154.58,154.34,154.46,86729.0,144.4613,144.6203,144.3958,144.5081,86729.0
2021-09-13 10:30:00,154.47,154.66,154.28,154.63,58587.0,144.5174,144.6952,144.3397,144.6671,58587.0
2021-09-13 10:40:00,154.65,154.88,154.5,154.8,45049.0,144.6858,144.901,144.5455,144.8262,45049.0
2021-09-13 10:50:00,154.77,154.89,154.77,154.79,26951.0,144.7981,144.9104,144.7981,144.8168,26951.0
2021-09-13 11:00:00,154.83,154.83,154.62,154.63,24571.0,144.8542,144.8542,144.6578,144.6671,24571.0
2021-09-13 11:10:00,154.57,154.57,154.09,154.24,47308.0,144.611,144.611,144.1619,144.3022,47308.0
2021-09-13 11:20:00,154.21,154.44,154.17,154.43,18606.0,144.2742,144.4894,144.2367,144.48,18606.0
2021-09-13 11:30:00,154.42,154.59,154.35,154.56,26500.0,144.4706,144.6297,144.4051,144.6016,26500.0
2021-09-13 11:40:00,154.52,154.58,154.33,154.34,35691.0,144.5642,144.6203,144.3864,144.3958,35691.0
2021-09-13 11:50:00,154.31,154.42,154.25,154.29,23350.0,144.3677,144.4706,144.3116,144.349,23350.0
2021-09-13 12:00:00,154.32,154.33,154.16,154.19,70295.0,144.3771,144.3864,144.2274,144.2555,70295.0
2021-09-13 12:10:00,154.19,154.41,154.19,154.25,40554.0,144.2555,144.4613,144.2555,144.3116,40554.0
2021-09-13 12:20:00,154.32,154.39,154.23,154.26,28297.0,144.3771,144.4426,144.2929,144.3209,28297.0
2021-09-13 12:30:00,154.25,154.33,154.22,154.22,28179.0,144.3116,144.3864,144.2835,144.2835,28179.0
2021-09-13 12:40:00,154.19,154.2,154.04,154.15,23594.0,144.2555,144.2648,144.1151,144.218,23594.0
2021-09-13 12:50:00,154.15,154.22,154.12,154.2,18342.0,144.218,144.2835,144.19,144.2648,18342.0
2021-09-13 13:00:00,154.2,154.34,154.17,154.25,13558.0,144.2648,144.3958,144.2367,144.3116,13558.0
2021-09-13 13:10:00,154.26,154.26,154.1,154.13,15910.0,144.3209,144.3209,144.1713,144.1993,15910.0
2021-09-13 13:20:00,154.11,154.17,153.97,154.02,16834.0,144.1806,144.2367,144.0496,144.0964,16834.0
2021-09-13 13:30:00,153.99,154.08,153.93,153.98,25987.0,144.0683,144.1525,144.0122,144.059,25987.0
2021-09-13 13:40:00,153.96,154.02,153.93,153.99,34109.0,144.0403,144.0964,144.0122,144.0683,34109.0
2021-09-13 13:50:00,153.98,153.99,153.86,153.9,17212.0,144.059,144.0683,143.9467,143.9841,17212.0
2021-09-13 14:00:00,153.94,154.07,153.91,153.95,23151.0,144.0216,144.1432,143.9935,144.0309,23151.0
2021-09-13 14:10:00,153.89,153.9,153.71,153.87,57681.0,143.9748,143.9841,143.8064,143.9561,57681.0
2021-09-13 14:20:00,153.84,153.87,153.75,153.81,32970.0,143.928,143.9561,143.8438,143.8999,32970.0
2021-09-13 14:30:00,153.78,153.85,153.68,153.71,30611.0,143.8719,143.9374,143.7783,143.8064,30611.0
2021-09-13 14:40:00,153.7,154.03,153.7,154.0,39283.0,143.797,144.1058,143.797,144.0777,39283.0
2021-09-13 14:50:00,153.96,153.99,153.88,153.97,10950.0,144.0403,144.0683,143.9654,144.0496,10950.0
2021-09-13 15:00:00,153.95,153.95,153.67,153.88,63477.0,144.0309,144.0309,143.769,143.9654,63477.0
2021-09-13 15:10:00,153.93,154.19,153.91,154.15,50586.0,144.0122,144.2555,143.9935,144.218,50586.0
2021-09-13 15:20:00,154.14,154.34,154.03,154.32,47996.0,144.2087,144.3958,144.1058,144.3771,47996.0
2021-09-13 15:30:00,154.33,154.41,154.24,154.35,50137.0,144.3864,144.4613,144.3022,144.4051,50137.0
2021-09-13 15:40:00,154.33,154.34,154.16,154.24,52744.0,144.3864,144.3958,144.2274,144.3022,52744.0
2021-09-13 15:50:00,154.23,154.47,154.2,154.43,156961.0,144.2929,144.5174,144.2648,144.48,156961.0
2021-09-14 09:30:00,154.91,155.01,154.62,154.75,81928.0,144.9291,145.0226,144.6578,144.7794,81928.0
2021-09-14 09:40:00,154.74,154.8,154.47,154.47,63454.0,144.77,144.8262,144.5174,144.5174,63454.0
2021-09-14 09:50:00,154.46,154.56,154.09,154.1,52844.0,144.5081,144.6016,144.1619,144.1713,52844.0
2021-09-14 10:00:00,154.0,154.04,153.73,154.03,34404.0,144.0777,144.1151,143.8251,144.1058,34404.0
2021-09-14 10:10:00,153.98,153.98,153.8,153.91,33726.0,144.059,144.059,143.8906,143.9935,33726.0
2021-09-14 10:20:00,153.93,153.94,153.62,153.86,28397.0,144.0122,144.0216,143.7222,143.9467,28397.0
2021-09-14 10:30:00,153.86,153.92,153.59,153.61,29325.0,143.9467,144.0029,143.6941,143.7128,29325.0
2021-09-14 10:40:00,153.6,153.69,153.54,153.67,9456.0,143.7035,143.7877,143.6473,143.769,9456.0
2021-09-14 10:50:00,153.66,153.75,153.56,153.66,20814.0,143.7596,143.8438,143.666,143.7596,20814.0
2021-09-14 11:00:00,153.67,153.81,153.64,153.8,53706.0,143.769,143.8999,143.7409,143.8906,53706.0
2021-09-14 11:10:00,153.81,153.88,153.76,153.77,29086.0,143.8999,143.9654,143.8532,143.8625,29086.0
2021-09-14 11:20:00,153.77,153.91,153.77,153.91,46649.0,143.8625,143.9935,143.8625,143.9935,46649.0
2021-09-14 11:30:00,153.93,153.98,153.82,153.85,56035.0,144.0122,144.059,143.9093,143.9374,56035.0
2021-09-14 11:40:00,153.88,153.91,153.77,153.89,20339.0,143.9654,143.9935,143.8625,143.9748,20339.0
2021-09-14 11:50:00,153.87,153.88,153.72,153.88,22954.0,143.9561,143.9654,143.8157,143.9654,22954.0
2021-09-14 12:00:00,153.87,154.05,153.86,154.05,59924.0,143.9561,144.1245,143.9467,144.1245,59924.0
2021-09-14 12:10:00,154.04,154.04,153.98,153.98,7470.0,144.1151,144.1151,144.059,144.059,7470.0
2021-09-14 12:20:00,153.96,153.99,153.92,153.98,6221.0,144.0403,144.0683,144.0029,144.059,6221.0
2021-09-14 12:30:00,153.97,153.98,153.85,153.85,77329.0,144.0496,144.059,143.9374,143.9374,77329.0
2021-09-14 12:40:00,153.85,153.87,153.68,153.74,23825.0,143.9374,143.9561,143.7783,143.8345,23825.0
2021-09-14 12:50:00,153.73,153.74,153.57,153.61,33872.0,143.8251,143.8345,143.6754,143.7128,33872.0
2021-09-14 13:00:00,153.59,153.68,153.39,153.41,52895.0,143.6941,143.7783,143.507,143.5257,52895.0
2021-09-14 13:10:00,153.39,153.54,153.36,153.54,21542.0,143.507,143.6473,143.4789,143.6473,21542.0
2021-09-14 13:20:00,153.53,153.64,153.53,153.64,16871.0,143.638,143.7409,143.638,143.7409,16871.0
2021-09-14 13:30:00,153.64,153.65,153.5,153.64,42324.0,143.7409,143.7503,143.6099,143.7409,42324.0
2021-09-14 13:40:00,153.66,153.73,153.6,153.62,11481.0,143.7596,143.8251,143.7035,143.7222,11481.0
2021-09-14 13:50:00,153.63,153.7,153.61,153.67,22489.0,143.7315,143.797,143.7128,143.769,22489.0
2021-09-14 14:00:00,153.66,153.7,153.57,153.57,27118.0,143.7596,143.797,143.6754,143.6754,27118.0
2021-09-14 14:10:00,153.56,153.59,153.43,153.44,23531.0,143.666,143.6941,143.5444,143.5538,23531.0
2021-09-14 14:20:00,153.44,153.44,153.33,153.36,43918.0,143.5538,143.5538,143.4509,143.4789,43918.0
2021-09-14 14:30:00,153.34,153.35,153.16,153.22,34338.0,143.4602,143.4696,143.2918,143.348,34338.0
2021-09-14 14:40:00,153.23,153.3,153.11,153.11,21681.0,143.3573,143.4228,143.245,143.245,21681.0
2021-09-14 14:50:00,153.1,153.3,153.03,153.27,93184.0,143.2357,143.4228,143.1702,143.3947,93184.0
2021-09-14 15:00:00,153.27,153.32,153.18,153.23,36720.0,143.3947,143.4415,143.3105,143.3573,36720.0
2021-09-14 15:10:00,153.23,153.27,153.07,153.12,39321.0,143.3573,143.3947,143.2076,143.2544,39321.0
2021-09-14 15:20:00,153.13,153.31,153.09,153.11,52009.0,143.2638,143.4322,143.2263,143.245,52009.0
2021-09-14 15:30:00,153.1,153.16,153.01,153.14,44768.0,143.2357,143.2918,143.1515,143.2731,44768.0
2021-09-14 15:40:00,153.12,153.33,153.06,153.08,63025.0,143.2544,143.4509,143.1983,143.217,63025.0
2021-09-14 15:50:00,153.09,153.37,153.02,153.35,224587.0,143.2263,143.4883,143.1608,143.4696,224587.0
2021-09-15 09:30:00,153.37,153.41,153.09,153.11,102574.0,143.4883,143.5257,143.2263,143.245,102574.0
2021-09-15 09:40:00,153.1,153.92,153.05,153.92,50728.0,143.2357,144.0029,143.1889,144.0029,50728.0
2021-09-15 09:50:00,154.0,154.02,153.75,153.95,36004.0,144.0777,144.0964,143.8438,144.0309,36004.0
2021-09-15 10:00:00,154.02,154.15,153.87,153.87,37832.0,144.0964,144.218,143.9561,143.9561,37832.0
2021-09-15 10:10:00,153.87,153.96,153.6,153.95,45748.0,143.9561,144.0403,143.7035,144.0309,45748.0
2021-09-15 10:20:00,153.94,153.95,153.77,153.82,17565.0,144.0216,144.0309,143.8625,143.9093,17565.0
2021-09-15 10:30:00,153.82,154.07,153.82,153.93,54041.0,143.9093,144.1432,143.9093,144.0122,54041.0
2021-09-15 10:40:00,153.93,153.97,153.63,153.78,36448.0,144.0122,144.0496,143.7315,143.8719,36448.0
2021-09-15 10:50:00,153.85,153.89,153.68,153.89,40476.0,143.9374,143.9748,143.7783,143.9748,40476.0
2021-09-15 11:00:00,153.87,154.06,153.79,153.99,11558.0,143.9561,144.1338,143.8812,144.0683,11558.0
2021-09-15 11:10:00,153.99,154.08,153.97,154.04,27199.0,144.0683,144.1525,144.0496,144.1151,27199.0
2021-09-15 11:20:00,154.05,154.25,154.05,154.18,26284.0,144.1245,144.3116,144.1245,144.2461,26284.0
2021-09-15 11:30:00,154.18,154.18,154.04,154.16,36777.0,144.2461,144.2461,144.1151,144.2274,36777.0
2021-09-15 11:40:00,154.17,154.18,154.01,154.06,17669.0,144.2367,144.2461,144.0871,144.1338,17669.0
2021-09-15 11:50:00,154.06,154.17,154.04,154.16,27678.0,144.1338,144.2367,144.1151,144.2274,27678.0
2021-09-15 12:00:00,154.14,154.15,153.98,154.08,106013.0,144.2087,144.218,144.059,144.1525,106013.0
2021-09-15 12:10:00,154.08,154.23,154.07,154.21,128991.0,144.1525,144.2929,144.1432,144.2742,128991.0
2021-09-15 12:20:00,154.22,154.39,154.21,154.3,49729.0,144.2835,144.4426,144.2742,144.3584,49729.0
2021-09-15 12:30:00,154.29,154.39,154.29,154.39,9454.0,144.349,144.4426,144.349,144.4426,9454.0
2021-09-15 12:40:00,154.4,154.65,154.4,154.51,59271.0,144.4519,144.6858,144.4519,144.5548,59271.0
2021-09-15 12:50:00,154.5,154.57,154.45,154.54,68334.0,144.5455,144.611,144.4987,144.5829,68334.0
2021-09-15 13:00:00,154.56,154.69,154.55,154.56,19999.0,144.6016,144.7232,144.5923,144.6016,19999.0
2021-09-15 13:10:00,154.56,154.74,154.56,154.72,11280.0,144.6016,144.77,144.6016,144.7513,11280.0
2021-09-15 13:20:00,154.74,154.8,154.73,154.78,16997.0,144.77,144.8262,144.7607,144.8074,16997.0
2021-09-15 13:30:00,154.79,154.87,154.78,154.79,23456.0,144.8168,144.8916,144.8074,144.8168,23456.0
2021-09-15 13:40:00,154.78,154.93,154.77,154.88,15808.0,144.8074,144.9478,144.7981,144.901,15808.0
2021-09-15 13:50:00,154.88,154.9,154.7,154.7,46336.0,144.901,144.9197,144.7326,144.7326,46336.0
2021-09-15 14:00:00,154.7,154.76,154.63,154.73,43924.0,144.7326,144.7887,144.6671,144.7607,43924.0
2021-09-15 14:10:00,154.71,154.75,154.53,154.53,12184.0,144.742,144.7794,144.5736,144.5736,12184.0
2021-09-15 14:20:00,154.56,154.63,154.5,154.58,38977.0,144.6016,144.6671,144.5455,144.6203,38977.0
2021-09-15 14:30:00,154.59,154.7,154.57,154.62,19342.0,144.6297,144.7326,144.611,144.6578,19342.0
2021-09-15 14:40:00,154.62,154.66,154.56,154.6,81805.0,144.6578,144.6952,144.6016,144.639,81805.0
2021-09-15 14:50:00,154.61,154.62,154.47,154.49,22666.0,144.6484,144.6578,144.5174,144.5361,22666.0
2021-09-15 15:00:00,154.49,154.57,154.45,154.57,15015.0,144.5361,144.611,144.4987,144.611,15015.0
2021-09-15 15:10:00,154.57,154.78,154.55,154.78,56518.0,144.611,144.8074,144.5923,144.8074,56518.0
2021-09-15 15:20:00,154.79,154.79,154.63,154.69,43381.0,144.8168,144.8168,144.6671,144.7232,43381.0
2021-09-15 15:30:00,154.7,154.87,154.64,154.84,111193.0,144.7326,144.8916,144.6765,144.8636,111193.0
2021-09-15 15:40:00,154.84,154.89,154.74,154.75,130436.0,144.8636,144.9104,144.77,144.7794,130436.0
2021-09-15 15:50:00,154.76,154.81,154.6,154.67,164672.0,144.7887,144.8355,144.639,144.7045,164672.0
2021-09-16 09:30:00,154.63,154.98,154.52,154.84,107018.0,144.6671,144.9946,144.5642,144.8636,107018.0
2021-09-16 09:40:00,154.84,154.84,154.44,154.61,62320.0,144.8636,144.8636,144.4894,144.6484,62320.0
2021-09-16 09:50:00,154.59,154.76,154.31,154.38,77446.0,144.6297,144.7887,144.3677,144.4332,77446.0
2021-09-16 10:00:00,154.33,154.36,154.01,154.26,58954.0,144.3864,144.4145,144.0871,144.3209,58954.0
2021-09-16 10:10:00,154.16,154.22,153.88,153.94,26891.0,144.2274,144.2835,143.9654,144.0216,26891.0
2021-09-16 10:20:00,153.91,154.06,153.88,154.06,16206.0,143.9935,144.1338,143.9654,144.1338,16206.0
2021-09-16 10:30:00,154.04,154.21,153.92,154.21,28065.0,144.1151,144.2742,144.0029,144.2742,28065.0
2021-09-16 10:40:00,154.16,154.16,153.94,153.94,25316.0,144.2274,144.2274,144.0216,144.0216,25316.0
2021-09-16 10:50:00,153.89,153.92,153.6,153.78,14198.0,143.9748,144.0029,143.7035,143.8719,14198.0
2021-09-16 11:00:00,153.71,153.96,153.71,153.94,25717.0,143.8064,144.0403,143.8064,144.0216,25717.0
2021-09-16 11:10:00,153.9,154.04,153.82,153.84,21391.0,143.9841,144.1151,143.9093,143.928,21391.0
2021-09-16 11:20:00,153.83,154.1,153.83,154.05,29521.0,143.9187,144.1713,143.9187,144.1245,29521.0
2021-09-16 11:30:00,154.05,154.1,153.93,154.05,12106.0,144.1245,144.1713,144.0122,144.1245,12106.0
2021-09-16 11:40:00,154.07,154.11,153.9,154.02,26180.0,144.1432,144.1806,143.9841,144.0964,26180.0
2021-09-16 11:50:00,153.99,154.12,153.97,154.11,22001.0,144.0683,144.19,144.0496,144.1806,22001.0
2021-09-16 12:00:00,154.11,154.13,153.98,154.12,15820.0,144.1806,144.1993,144.059,144.19,15820.0
2021-09-16 12:10:00,154.12,154.25,154.06,154.25,7957.0,144.19,144.3116,144.1338,144.3116,7957.0
2021-09-16 12:20:00,154.25,154.29,154.17,154.22,17019.0,144.3116,144.349,144.2367,144.2835,17019.0
2021-09-16 12:30:00,154.22,154.33,154.22,154.32,27622.0,144.2835,144.3864,144.2835,144.3771,27622.0
2021-09-16 12:40:00,154.32,154.47,154.28,154.44,81102.0,144.3771,144.5174,144.3397,144.4894,81102.0
2021-09-16 12:50:00,154.43,154.44,154.28,154.33,28138.0,144.48,144.4894,144.3397,144.3864,28138.0
2021-09-16 13:00:00,154.28,154.29,154.2,154.26,16084.0,144.3397,144.349,144.2648,144.3209,16084.0
2021-09-16 13:10:00,154.25,154.33,154.23,154.32,39519.0,144.3116,144.3864,144.2929,144.3771,39519.0
2021-09-16 13:20:00,154.37,154.4,154.3,154.35,13463.0,144.4239,144.4519,144.3584,144.4051,13463.0
2021-09-16 13:30:00,154.32,154.32,154.15,154.18,16649.0,144.3771,144.3771,144.218,144.2461,16649.0
2021-09-16 13:40:00,154.2,154.24,154.14,154.21,5136.0,144.2648,144.3022,144.2087,144.2742,5136.0
2021-09-16 13:50:00,154.24,154.54,154.24,154.52,8370.0,144.3022,144.5829,144.3022,144.5642,8370.0
2021-09-16 14:00:00,154.54,154.55,154.47,154.55,7487.0,144.5829,144.5923,144.5174,144.5923,7487.0
2021-09-16 14:10:00,154.62,154.72,154.59,154.61,37780.0,144.6578,144.7513,144.6297,144.6484,37780.0
2021-09-16 14:20:00,154.61,154.63,154.5,154.54,21060.0,144.6484,144.6671,144.5455,144.5829,21060.0
2021-09-16 14:30:00,154.59,154.65,154.59,154.59,8192.0,144.6297,144.6858,144.6297,144.6297,8192.0
2021-09-16 14:40:00,154.61,154.61,154.53,154.58,9815.0,144.6484,144.6484,144.5736,144.6203,9815.0
2021-09-16 14:50:00,154.58,154.76,154.57,154.75,4898.0,144.6203,144.7887,144.611,144.7794,4898.0
2021-09-16 15:00:00,154.76,154.99,154.73,154.94,20912.0,144.7887,145.0039,144.7607,144.9571,20912.0
2021-09-16 15:10:00,154.96,155.0,154.78,154.84,26564.0,144.9758,145.0133,144.8074,144.8636,26564.0
2021-09-16 15:20:00,154.84,154.89,154.64,154.64,26190.0,144.8636,144.9104,144.6765,144.6765,26190.0
2021-09-16 15:30:00,154.64,154.74,154.6,154.7,42886.0,144.6765,144.77,144.639,144.7326,42886.0
2021-09-16 15:40:00,154.69,154.7,154.43,154.43,60098.0,144.7232,144.7326,144.48,144.48,60098.0
2021-09-16 15:50:00,154.44,154.53,154.36,154.41,344285.0,144.4894,144.5736,144.4145,144.4613,344285.0
2021-09-17 09:30:00,154.04,154.43,153.99,154.14,88871.0,144.1151,144.48,144.0683,144.2087,88871.0
2021-09-17 09:40:00,154.15,154.42,153.94,153.95,165354.0,144.218,144.4706,144.0216,144.0309,165354.0
2021-09-17 09:50:00,153.93,153.98,153.62,153.76,55408.0,144.0122,144.059,143.7222,143.8532,55408.0
2021-09-17 10:00:00,153.73,153.88,153.64,153.75,35489.0,143.8251,143.9654,143.7409,143.8438,35489.0
2021-09-17 10:10:00,153.71,153.77,153.35,153.56,57594.0,143.8064,143.8625,143.4696,143.666,57594.0
2021-09-17 10:20:00,153.55,153.67,153.42,153.59,100968.0,143.6567,143.769,143.5351,143.6941,100968.0
2021-09-17 10:30:00,153.59,153.59,153.38,153.5,81511.0,143.6941,143.6941,143.4976,143.6099,81511.0
2021-09-17 10:40:00,153.48,153.5,153.19,153.39,108676.0,143.5912,143.6099,143.3199,143.507,108676.0
2021-09-17 10:50:00,153.38,153.48,153.26,153.37,58349.0,143.4976,143.5912,143.3854,143.4883,58349.0
2021-09-17 11:00:00,153.38,153.42,153.26,153.36,46106.0,143.4976,143.5351,143.3854,143.4789,46106.0
2021-09-17 11:10:00,153.33,153.66,153.2,153.61,40529.0,143.4509,143.7596,143.3292,143.7128,40529.0
2021-09-17 11:20:00,153.62,153.7,153.39,153.41,39924.0,143.7222,143.797,143.507,143.5257,39924.0
2021-09-17 11:30:00,153.4,153.41,153.15,153.34,48336.0,143.5164,143.5257,143.2825,143.4602,48336.0
2021-09-17 11:40:00,153.36,153.51,153.32,153.47,22007.0,143.4789,143.6193,143.4415,143.5818,22007.0
2021-09-17 11:50:00,153.46,153.52,153.25,153.46,25718.0,143.5725,143.6286,143.376,143.5725,25718.0
2021-09-17 12:00:00,153.49,153.55,153.41,153.53,24614.0,143.6006,143.6567,143.5257,143.638,24614.0
2021-09-17 12:10:00,153.53,153.58,153.4,153.42,25071.0,143.638,143.6848,143.5164,143.5351,25071.0
2021-09-17 12:20:00,153.4,153.59,153.4,153.44,12623.0,143.5164,143.6941,143.5164,143.5538,12623.0
2021-09-17 12:30:00,153.44,153.65,153.44,153.63,15750.0,143.5538,143.7503,143.5538,143.7315,15750.0
2021-09-17 12:40:00,153.69,153.7,153.54,153.56,16001.0,143.7877,143.797,143.6473,143.666,16001.0
2021-09-17 12:50:00,153.57,153.67,153.48,153.5,9297.0,143.6754,143.769,143.5912,143.6099,9297.0
2021-09-17 13:00:00,153.52,153.52,153.35,153.35,19949.0,143.6286,143.6286,143.4696,143.4696,19949.0
2021-09-17 13:10:00,153.37,153.41,153.25,153.25,12197.0,143.4883,143.5257,143.376,143.376,12197.0
2021-09-17 13:20:00,153.26,153.31,153.17,153.29,21807.0,143.3854,143.4322,143.3012,143.4134,21807.0
2021-09-17 13:30:00,153.28,153.35,153.17,153.35,16058.0,143.4041,143.4696,143.3012,143.4696,16058.0
2021-09-17 13:40:00,153.34,153.36,153.03,153.03,34795.0,143.4602,143.4789,143.1702,143.1702,34795.0
2021-09-17 13:50:00,153.02,153.11,152.94,153.09,36428.0,143.1608,143.245,143.086,143.2263,36428.0
2021-09-17 14:00:00,153.09,153.3,153.08,153.27,26929.0,143.2263,143.4228,143.217,143.3947,26929.0
2021-09-17 14:10:00,153.28,153.32,153.06,153.1,26722.0,143.4041,143.4415,143.1983,143.2357,26722.0
2021-09-17 14:20:00,153.12,153.25,153.09,153.11,12034.0,143.2544,143.376,143.2263,143.245,12034.0
2021-09-17 14:30:00,153.1,153.13,152.97,153.12,27030.0,143.2357,143.2638,143.1141,143.2544,27030.0
2021-09-17 14:40:00,153.1,153.26,153.07,153.25,43110.0,143.2357,143.3854,143.2076,143.376,43110.0
2021-09-17 14:50:00,153.24,153.28,153.13,153.16,17317.0,143.3667,143.4041,143.2638,143.2918,17317.0
2021-09-17 15:00:00,153.19,153.38,153.19,153.22,47804.0,143.3199,143.4976,143.3199,143.348,47804.0
2021-09-17 15:10:00,153.21,153.26,153.11,153.2,51410.0,143.3386,143.3854,143.245,143.3292,51410.0
2021-09-17 15:20:00,153.24,153.31,153.12,153.16,40085.0,143.3667,143.4322,143.2544,143.2918,40085.0
2021-09-17 15:30:00,153.16,153.19,153.03,153.12,36814.0,143.2918,143.3199,143.1702,143.2544,36814.0
2021-09-17 15:40:00,153.13,153.34,152.99,152.99,91652.0,143.2638,143.4602,143.1328,143.1328,91652.0
2021-09-17 15:50:00,153.0,153.24,152.95,153.04,242500.0,143.1421,143.3667,143.0954,143.1796,242500.0
2021-09-20 09:30:00,150.11,150.28,149.78,150.17,361694.0,140.959,141.1187,140.6491,141.0154,361694.0
2021-09-20 09:40:00,150.19,150.67,150.1,150.66,124053.0,141.0341,141.4849,140.9496,141.4755,124053.0
2021-09-20 09:50:00,150.69,150.73,150.29,150.55,70982.0,141.5037,141.5412,141.128,141.3722,70982.0
2021-09-20 10:00:00,150.47,150.72,150.12,150.41,88266.0,141.2971,141.5318,140.9684,141.2407,88266.0
2021-09-20 10:10:00,150.4,150.52,150.04,150.14,106738.0,141.2313,141.344,140.8933,140.9872,106738.0
2021-09-20 10:20:00,150.15,150.26,149.94,150.24,80627.0,140.9966,141.0999,140.7994,141.0811,80627.0
2021-09-20 10:30:00,150.21,150.52,150.04,150.47,59920.0,141.0529,141.344,140.8933,141.2971,59920.0
2021-09-20 10:40:00,150.47,150.49,150.18,150.45,79724.0,141.2971,141.3159,141.0247,141.2783,79724.0
2021-09-20 10:50:00,150.39,150.55,150.22,150.26,36726.0,141.2219,141.3722,141.0623,141.0999,36726.0
2021-09-20 11:00:00,150.23,150.52,150.08,150.4,72645.0,141.0717,141.344,140.9308,141.2313,72645.0
2021-09-20 11:10:00,150.34,150.53,150.19,150.3,58250.0,141.175,141.3534,141.0341,141.1374,58250.0
2021-09-20 11:20:00,150.28,150.37,150.12,150.34,79385.0,141.1187,141.2032,140.9684,141.175,79385.0
2021-09-20 11:30:00,150.29,150.31,150.0,150.03,23465.0,141.128,141.1468,140.8557,140.8839,23465.0
2021-09-20 11:40:00,150.03,150.03,149.86,149.93,53653.0,140.8839,140.8839,140.7243,140.79,53653.0
2021-09-20 11:50:00,149.93,149.94,149.67,149.68,97620.0,140.79,140.7994,140.5458,140.5552,97620.0
2021-09-20 12:00:00,149.68,149.7,149.3,149.3,57675.0,140.5552,140.574,140.1984,140.1984,57675.0
2021-09-20 12:10:00,149.32,149.55,149.3,149.42,55728.0,140.2172,140.4332,140.1984,140.3111,55728.0
2021-09-20 12:20:00,149.42,149.53,149.28,149.52,56985.0,140.3111,140.4144,140.1796,140.405,56985.0
2021-09-20 12:30:00,149.48,149.59,149.41,149.55,78408.0,140.3674,140.4707,140.3017,140.4332,78408.0
2021-09-20 12:40:00,149.54,149.56,149.35,149.38,37804.0,140.4238,140.4425,140.2453,140.2735,37804.0
2021-09-20 12:50:00,149.38,149.44,149.13,149.15,144420.0,140.2735,140.3299,140.0388,140.0575,144420.0
2021-09-20 13:00:00,149.15,149.22,148.84,148.88,67106.0,140.0575,140.1233,139.7664,139.804,67106.0
2021-09-20 13:10:00,148.89,149.11,148.88,149.1,24616.0,139.8134,140.02,139.804,140.0106,24616.0
2021-09-20 13:20:00,149.11,149.31,149.07,149.3,26276.0,140.02,140.2078,139.9824,140.1984,26276.0
2021-09-20 13:30:00,149.24,149.47,149.17,149.46,96090.0,140.1421,140.358,140.0763,140.3486,96090.0
2021-09-20 13:40:00,149.46,149.49,149.24,149.42,54107.0,140.3486,140.3768,140.1421,140.3111,54107.0
2021-09-20 13:50:00,149.42,149.52,149.36,149.45,26192.0,140.3111,140.405,140.2547,140.3393,26192.0
2021-09-20 14:00:00,149.48,149.54,149.05,149.05,60768.0,140.3674,140.4238,139.9636,139.9636,60768.0
2021-09-20 14:10:00,149.1,149.1,148.91,149.01,15245.0,140.0106,140.0106,139.8322,139.9261,15245.0
2021-09-20 14:20:00,148.96,149.05,148.76,148.81,36095.0,139.8791,139.9636,139.6913,139.7383,36095.0
2021-09-20 14:30:00,148.8,148.86,148.51,148.64,40434.0,139.7289,139.7852,139.4566,139.5786,40434.0
2021-09-20 14:40:00,148.66,148.89,148.6,148.72,44020.0,139.5974,139.8134,139.5411,139.6538,44020.0
2021-09-20 14:50:00,148.72,148.89,148.55,148.69,69305.0,139.6538,139.8134,139.4941,139.6256,69305.0
2021-09-20 15:00:00,148.68,148.9,148.54,148.62,62294.0,139.6162,139.8228,139.4847,139.5598,62294.0
2021-09-20 15:10:00,148.61,148.72,148.4,148.52,91512.0,139.5505,139.6538,139.3533,139.4659,91512.0
2021-09-20 15:20:00,148.52,149.17,148.52,149.17,98484.0,139.4659,140.0763,139.4659,140.0763,98484.0
2021-09-20 15:30:00,149.16,149.65,149.11,149.46,205075.0,140.0669,140.5271,140.02,140.3486,205075.0
2021-09-20 15:40:00,149.5,149.96,149.49,149.8,206067.0,140.3862,140.8182,140.3768,140.6679,206067.0
2021-09-20 15:50:00,149.81,150.31,149.81,150.27,202366.0,140.6773,141.1468,140.6773,141.1093,202366.0
2021-09-21 09:30:00,151.05,151.27,150.78,151.2,87975.0,141.8417,142.0483,141.5882,141.9826,87975.0
2021-09-21 09:40:00,151.2,151.31,150.8,151.3,51615.0,141.9826,142.0859,141.607,142.0765,51615.0
2021-09-21 09:50:00,151.29,151.29,150.61,150.8,55419.0,142.0671,142.0671,141.4285,141.607,55419.0
2021-09-21 10:00:00,150.9,150.9,150.25,150.26,51783.0,141.7009,141.7009,141.0905,141.0999,51783.0
2021-09-21 10:10:00,150.25,150.49,150.18,150.38,35311.0,141.0905,141.3159,141.0247,141.2126,35311.0
2021-09-21 10:20:00,150.39,150.41,150.02,150.34,34923.0,141.2219,141.2407,140.8745,141.175,34923.0
2021-09-21 10:30:00,150.31,150.39,149.87,150.07,19746.0,141.1468,141.2219,140.7336,140.9215,19746.0
2021-09-21 10:40:00,150.13,150.13,149.58,149.58,211701.0,140.9778,140.9778,140.4613,140.4613,211701.0
2021-09-21 10:50:00,149.58,149.75,149.44,149.73,60166.0,140.4613,140.621,140.3299,140.6022,60166.0
2021-09-21 11:00:00,149.71,150.04,149.51,150.03,89725.0,140.5834,140.8933,140.3956,140.8839,89725.0
2021-09-21 11:10:00,150.07,150.07,149.82,149.85,32504.0,140.9215,140.9215,140.6867,140.7149,32504.0
2021-09-21 11:20:00,149.86,149.91,149.74,149.81,27291.0,140.7243,140.7712,140.6116,140.6773,27291.0
2021-09-21 11:30:00,149.84,150.38,149.82,150.3,67895.0,140.7055,141.2126,140.6867,141.1374,67895.0
2021-09-21 11:40:00,150.31,150.42,150.24,150.34,19089.0,141.1468,141.2501,141.0811,141.175,19089.0
2021-09-21 11:50:00,150.33,150.38,150.29,150.32,14558.0,141.1656,141.2126,141.128,141.1562,14558.0
2021-09-21 12:00:00,150.35,150.65,150.32,150.63,74505.0,141.1844,141.4661,141.1562,141.4473,74505.0
2021-09-21 12:10:00,150.64,150.75,150.55,150.56,172574.0,141.4567,141.56,141.3722,141.3816,172574.0
2021-09-21 12:20:00,150.56,150.66,150.47,150.5,17008.0,141.3816,141.4755,141.2971,141.3252,17008.0
2021-09-21 12:30:00,150.49,150.55,150.38,150.48,23053.0,141.3159,141.3722,141.2126,141.3065,23053.0
2021-09-21 12:40:00,150.47,150.49,150.36,150.39,31179.0,141.2971,141.3159,141.1938,141.2219,31179.0
2021-09-21 12:50:00,150.38,150.38,150.03,150.26,34860.0,141.2126,141.2126,140.8839,141.0999,34860.0
2021-09-21 13:00:00,150.22,150.32,150.08,150.17,23218.0,141.0623,141.1562,140.9308,141.0154,23218.0
2021-09-21 13:10:00,150.16,150.24,150.09,150.24,58358.0,141.006,141.0811,140.9402,141.0811,58358.0
2021-09-21 13:20:00,150.25,150.29,149.9,149.94,32569.0,141.0905,141.128,140.7618,140.7994,32569.0
2021-09-21 13:30:00,149.98,150.02,149.89,150.02,20696.0,140.8369,140.8745,140.7524,140.8745,20696.0
2021-09-21 13:40:00,150.0,150.05,149.89,150.02,24653.0,140.8557,140.9027,140.7524,140.8745,24653.0
2021-09-21 13:50:00,150.01,150.12,149.71,149.85,22656.0,140.8651,140.9684,140.5834,140.7149,22656.0
2021-09-21 14:00:00,149.89,150.03,149.87,149.98,17933.0,140.7524,140.8839,140.7336,140.8369,17933.0
2021-09-21 14:10:00,149.97,150.0,149.86,149.9,18127.0,140.8276,140.8557,140.7243,140.7618,18127.0
2021-09-21 14:20:00,149.85,149.88,149.62,149.66,23126.0,140.7149,140.743,140.4989,140.5364,23126.0
2021-09-21 14:30:00,149.64,149.87,149.64,149.8,39089.0,140.5177,140.7336,140.5177,140.6679,39089.0
2021-09-21 14:40:00,149.79,149.96,149.79,149.88,26599.0,140.6585,140.8182,140.6585,140.743,26599.0
2021-09-21 14:50:00,149.9,150.3,149.9,150.04,23396.0,140.7618,141.1374,140.7618,140.8933,23396.0
2021-09-21 15:00:00,150.07,150.27,150.07,150.15,23340.0,140.9215,141.1093,140.9215,140.9966,23340.0
2021-09-21 15:10:00,150.17,150.44,150.09,150.14,23646.0,141.0154,141.2689,140.9402,140.9872,23646.0
2021-09-21 15:20:00,150.23,150.4,150.22,150.38,23002.0,141.0717,141.2313,141.0623,141.2126,23002.0
2021-09-21 15:30:00,150.35,150.46,150.26,150.28,50265.0,141.1844,141.2877,141.0999,141.1187,50265.0
2021-09-21 15:40:00,150.25,150.42,150.01,150.01,47577.0,141.0905,141.2501,140.8651,140.8651,47577.0
2021-09-21 15:50:00,150.01,150.13,149.59,149.69,137425.0,140.8651,140.9778,140.4707,140.5646,137425.0
2021-09-22 09:30:00,150.66,150.92,150.56,150.81,49702.0,141.4755,141.7196,141.3816,141.6163,49702.0
2021-09-22 09:40:00,150.77,150.93,150.63,150.77,63449.0,141.5788,141.729,141.4473,141.5788,63449.0
2021-09-22 09:50:00,150.76,151.31,150.75,151.31,101964.0,141.5694,142.0859,141.56,142.0859,101964.0
2021-09-22 10:00:00,151.32,151.41,151.17,151.32,66573.0,142.0953,142.1798,141.9544,142.0953,66573.0
2021-09-22 10:10:00,151.34,151.36,151.05,151.32,24180.0,142.114,142.1328,141.8417,142.0953,24180.0
2021-09-22 10:20:00,151.33,151.37,151.18,151.21,23266.0,142.1046,142.1422,141.9638,141.992,23266.0
2021-09-22 10:30:00,151.24,151.36,151.2,151.33,32319.0,142.0201,142.1328,141.9826,142.1046,32319.0
2021-09-22 10:40:00,151.31,151.4,151.25,151.39,52876.0,142.0859,142.1704,142.0295,142.161,52876.0
2021-09-22 10:50:00,151.41,151.54,151.28,151.53,58551.0,142.1798,142.3018,142.0577,142.2925,58551.0
2021-09-22 11:00:00,151.54,151.64,151.53,151.56,50964.0,142.3018,142.3957,142.2925,142.3206,50964.0
2021-09-22 11:10:00,151.55,151.72,151.55,151.7,148121.0,142.3112,142.4709,142.3112,142.4521,148121.0
2021-09-22 11:20:00,151.69,151.72,151.62,151.72,40035.0,142.4427,142.4709,142.377,142.4709,40035.0
2021-09-22 11:30:00,151.71,151.89,151.7,151.84,37022.0,142.4615,142.6305,142.4521,142.5836,37022.0
2021-09-22 11:40:00,151.86,151.95,151.77,151.86,28633.0,142.6023,142.6868,142.5178,142.6023,28633.0
2021-09-22 11:50:00,151.86,152.07,151.71,151.91,87773.0,142.6023,142.7995,142.4615,142.6493,87773.0
2021-09-22 12:00:00,151.9,151.95,151.81,151.84,31043.0,142.6399,142.6868,142.5554,142.5836,31043.0
2021-09-22 12:10:00,151.85,151.9,151.77,151.8,25261.0,142.5929,142.6399,142.5178,142.546,25261.0
2021-09-22 12:20:00,151.8,151.9,151.8,151.87,15926.0,142.546,142.6399,142.546,142.6117,15926.0
2021-09-22 12:30:00,151.9,151.96,151.88,151.89,21735.0,142.6399,142.6962,142.6211,142.6305,21735.0
2021-09-22 12:40:00,151.9,151.92,151.84,151.87,24835.0,142.6399,142.6587,142.5836,142.6117,24835.0
2021-09-22 12:50:00,151.88,151.91,151.73,151.81,34379.0,142.6211,142.6493,142.4803,142.5554,34379.0
2021-09-22 13:00:00,151.8,151.82,151.67,151.67,22269.0,142.546,142.5648,142.4239,142.4239,22269.0
2021-09-22 13:10:00,151.68,151.7,151.58,151.63,16985.0,142.4333,142.4521,142.3394,142.3864,16985.0
2021-09-22 13:20:00,151.64,151.75,151.64,151.72,23833.0,142.3957,142.499,142.3957,142.4709,23833.0
2021-09-22 13:30:00,151.72,151.79,151.65,151.72,37072.0,142.4709,142.5366,142.4051,142.4709,37072.0
2021-09-22 13:40:00,151.71,151.77,151.67,151.67,28255.0,142.4615,142.5178,142.4239,142.4239,28255.0
2021-09-22 13:50:00,151.67,151.69,151.55,151.66,87355.0,142.4239,142.4427,142.3112,142.4145,87355.0
2021-09-22 14:00:00,151.57,152.15,151.3,151.98,114022.0,142.33,142.8747,142.0765,142.715,114022.0
2021-09-22 14:10:00,152.0,152.3,151.99,152.08,69772.0,142.7338,143.0155,142.7244,142.8089,69772.0
2021-09-22 14:20:00,152.11,152.19,151.87,152.17,96788.0,142.8371,142.9122,142.6117,142.8934,96788.0
2021-09-22 14:30:00,152.16,152.24,151.86,151.88,155306.0,142.884,142.9592,142.6023,142.6211,155306.0
2021-09-22 14:40:00,151.87,151.89,151.37,151.4,106718.0,142.6117,142.6305,142.1422,142.1704,106718.0
2021-09-22 14:50:00,151.38,151.66,151.16,151.5,113045.0,142.1516,142.4145,141.945,142.2643,113045.0
2021-09-22 15:00:00,151.49,151.59,151.32,151.58,39355.0,142.2549,142.3488,142.0953,142.3394,39355.0
2021-09-22 15:10:00,151.56,152.02,151.51,152.01,63662.0,142.3206,142.7526,142.2737,142.7432,63662.0
2021-09-22 15:20:00,152.02,152.09,151.8,151.87,77803.0,142.7526,142.8183,142.546,142.6117,77803.0
2021-09-22 15:30:00,151.85,151.94,151.59,151.93,58972.0,142.5929,142.6775,142.3488,142.6681,58972.0
2021-09-22 15:40:00,151.94,151.94,151.5,151.5,80884.0,142.6775,142.6775,142.2643,142.2643,80884.0
2021-09-22 15:50:00,151.48,151.58,151.31,151.37,165256.0,142.2455,142.3394,142.0859,142.1422,165256.0
2021-09-23 09:30:00,152.13,153.04,152.07,153.04,132735.0,142.8559,143.7104,142.7995,143.7104,132735.0
2021-09-23 09:40:00,153.05,153.36,152.86,153.36,119784.0,143.7198,144.0109,143.5414,144.0109,119784.0
2021-09-23 09:50:00,153.38,153.53,153.23,153.37,173419.0,144.0297,144.1705,143.8888,144.0203,173419.0
2021-09-23 10:00:00,153.38,153.65,153.38,153.49,81106.0,144.0297,144.2832,144.0297,144.133,81106.0
2021-09-23 10:10:00,153.49,153.72,153.48,153.6,63303.0,144.133,144.3489,144.1236,144.2363,63303.0
2021-09-23 10:20:00,153.59,153.74,153.59,153.69,27834.0,144.2269,144.3677,144.2269,144.3208,27834.0
2021-09-23 10:30:00,153.64,153.7,153.5,153.6,28046.0,144.2738,144.3302,144.1424,144.2363,28046.0
2021-09-23 10:40:00,153.61,153.78,153.56,153.75,36350.0,144.2457,144.4053,144.1987,144.3771,36350.0
2021-09-23 10:50:00,153.79,153.92,153.75,153.88,27831.0,144.4147,144.5368,144.3771,144.4992,27831.0
2021-09-23 11:00:00,153.86,153.9,153.79,153.82,33742.0,144.4804,144.518,144.4147,144.4428,33742.0
2021-09-23 11:10:00,153.82,153.91,153.8,153.81,18531.0,144.4428,144.5274,144.4241,144.4335,18531.0
2021-09-23 11:20:00,153.8,153.9,153.74,153.86,39212.0,144.4241,144.518,144.3677,144.4804,39212.0
2021-09-23 11:30:00,153.85,153.99,153.85,153.96,38986.0,144.471,144.6025,144.471,144.5743,38986.0
2021-09-23 11:40:00,153.93,153.98,153.8,153.84,35990.0,144.5461,144.5931,144.4241,144.4616,35990.0
2021-09-23 11:50:00,153.87,153.96,153.82,153.94,18128.0,144.4898,144.5743,144.4428,144.5555,18128.0
2021-09-23 12:00:00,153.93,154.0,153.88,153.94,31313.0,144.5461,144.6119,144.4992,144.5555,31313.0
2021-09-23 12:10:00,153.94,154.04,153.93,153.98,34215.0,144.5555,144.6494,144.5461,144.5931,34215.0
2021-09-23 12:20:00,153.97,154.05,153.89,154.03,18556.0,144.5837,144.6588,144.5086,144.64,18556.0
2021-09-23 12:30:00,154.03,154.1,154.02,154.09,40210.0,144.64,144.7058,144.6307,144.6964,40210.0
2021-09-23 12:40:00,154.08,154.15,154.07,154.12,26857.0,144.687,144.7527,144.6776,144.7246,26857.0
2021-09-23 12:50:00,154.13,154.16,154.06,154.08,42373.0,144.734,144.7621,144.6682,144.687,42373.0
2021-09-23 13:00:00,154.07,154.28,154.07,154.28,42661.0,144.6776,144.8748,144.6776,144.8748,42661.0
2021-09-23 13:10:00,154.27,154.29,154.2,154.28,28154.0,144.8654,144.8842,144.7997,144.8748,28154.0
2021-09-23 13:20:00,154.28,154.28,154.22,154.23,38149.0,144.8748,144.8748,144.8185,144.8279,38149.0
2021-09-23 13:30:00,154.24,154.33,154.24,154.33,23781.0,144.8372,144.9218,144.8372,144.9218,23781.0
2021-09-23 13:40:00,154.34,154.35,154.29,154.34,30231.0,144.9311,144.9405,144.8842,144.9311,30231.0
2021-09-23 13:50:00,154.35,154.4,154.34,154.37,34606.0,144.9405,144.9875,144.9311,144.9593,34606.0
2021-09-23 14:00:00,154.38,154.4,154.25,154.25,38839.0,144.9687,144.9875,144.8466,144.8466,38839.0
2021-09-23 14:10:00,154.25,154.25,154.19,154.22,15018.0,144.8466,144.8466,144.7903,144.8185,15018.0
2021-09-23 14:20:00,154.22,154.25,154.15,154.15,36467.0,144.8185,144.8466,144.7527,144.7527,36467.0
2021-09-23 14:30:00,154.17,154.24,154.08,154.09,27047.0,144.7715,144.8372,144.687,144.6964,27047.0
2021-09-23 14:40:00,154.09,154.09,153.97,153.99,21741.0,144.6964,144.6964,144.5837,144.6025,21741.0
2021-09-23 14:50:00,153.97,154.03,153.97,154.01,13598.0,144.5837,144.64,144.5837,144.6213,13598.0
2021-09-23 15:00:00,154.0,154.02,153.91,153.91,26746.0,144.6119,144.6307,144.5274,144.5274,26746.0
2021-09-23 15:10:00,153.91,153.91,153.73,153.76,75148.0,144.5274,144.5274,144.3583,144.3865,75148.0
2021-09-23 15:20:00,153.77,153.84,153.76,153.8,39425.0,144.3959,144.4616,144.3865,144.4241,39425.0
2021-09-23 15:30:00,153.8,153.86,153.72,153.79,63501.0,144.4241,144.4804,144.3489,144.4147,63501.0
2021-09-23 15:40:00,153.78,153.88,153.66,153.7,81473.0,144.4053,144.4992,144.2926,144.3302,81473.0
2021-09-23 15:50:00,153.67,153.7,153.52,153.53,578072.0,144.302,144.3302,144.1611,144.1705,578072.0
2021-09-24 09:30:00,153.09,153.65,153.06,153.57,100042.0,143.7574,144.2832,143.7292,144.2081,100042.0
2021-09-24 09:40:00,153.55,153.78,153.19,153.26,68794.0,144.1893,144.4053,143.8513,143.917,68794.0
2021-09-24 09:50:00,153.23,153.99,153.21,153.97,69693.0,143.8888,144.6025,143.87,144.5837,69693.0
2021-09-24 10:00:00,154.06,154.14,153.97,153.97,57662.0,144.6682,144.7433,144.5837,144.5837,57662.0
2021-09-24 10:10:00,153.98,154.04,153.8,153.93,61397.0,144.5931,144.6494,144.4241,144.5461,61397.0
2021-09-24 10:20:00,153.95,154.1,153.88,153.91,38471.0,144.5649,144.7058,144.4992,144.5274,38471.0
2021-09-24 10:30:00,153.92,153.98,153.84,153.84,39120.0,144.5368,144.5931,144.4616,144.4616,39120.0
2021-09-24 10:40:00,153.86,153.93,153.65,153.87,43775.0,144.4804,144.5461,144.2832,144.4898,43775.0
2021-09-24 10:50:00,153.86,153.87,153.67,153.79,21668.0,144.4804,144.4898,144.302,144.4147,21668.0
2021-09-24 11:00:00,153.82,154.01,153.79,154.0,37827.0,144.4428,144.6213,144.4147,144.6119,37827.0
2021-09-24 11:10:00,154.0,154.0,153.84,153.9,18752.0,144.6119,144.6119,144.4616,144.518,18752.0
2021-09-24 11:20:00,153.89,153.89,153.67,153.67,18190.0,144.5086,144.5086,144.302,144.302,18190.0
2021-09-24 11:30:00,153.72,153.8,153.64,153.76,21910.0,144.3489,144.4241,144.2738,144.3865,21910.0
2021-09-24 11:40:00,153.79,153.83,153.74,153.83,12237.0,144.4147,144.4522,144.3677,144.4522,12237.0
2021-09-24 11:50:00,153.83,154.01,153.83,153.94,30471.0,144.4522,144.6213,144.4522,144.5555,30471.0
2021-09-24 12:00:00,153.95,153.96,153.88,153.94,34238.0,144.5649,144.5743,144.4992,144.5555,34238.0
2021-09-24 12:10:00,153.95,154.03,153.92,154.0,29379.0,144.5649,144.64,144.5368,144.6119,29379.0
2021-09-24 12:20:00,154.02,154.02,153.93,153.94,13066.0,144.6307,144.6307,144.5461,144.5555,13066.0
2021-09-24 12:30:00,153.94,153.99,153.92,153.97,11707.0,144.5555,144.6025,144.5368,144.5837,11707.0
2021-09-24 12:40:00,153.98,154.05,153.93,153.97,9218.0,144.5931,144.6588,144.5461,144.5837,9218.0
2021-09-24 12:50:00,153.94,153.96,153.88,153.93,8514.0,144.5555,144.5743,144.4992,144.5461,8514.0
2021-09-24 13:00:00,153.9,153.93,153.82,153.82,5541.0,144.518,144.5461,144.4428,144.4428,5541.0
2021-09-24 13:10:00,153.84,153.88,153.8,153.83,9708.0,144.4616,144.4992,144.4241,144.4522,9708.0
2021-09-24 13:20:00,153.84,153.87,153.81,153.85,9250.0,144.4616,144.4898,144.4335,144.471,9250.0
2021-09-24 13:30:00,153.86,153.86,153.72,153.78,98544.0,144.4804,144.4804,144.3489,144.4053,98544.0
2021-09-24 13:40:00,153.77,153.84,153.74,153.8,69891.0,144.3959,144.4616,144.3677,144.4241,69891.0
2021-09-24 13:50:00,153.81,153.84,153.67,153.68,70025.0,144.4335,144.4616,144.302,144.3114,70025.0
2021-09-24 14:00:00,153.69,153.78,153.67,153.72,19745.0,144.3208,144.4053,144.302,144.3489,19745.0
2021-09-24 14:10:00,153.71,153.73,153.68,153.72,11468.0,144.3396,144.3583,144.3114,144.3489,11468.0
2021-09-24 14:20:00,153.74,153.78,153.72,153.78,13796.0,144.3677,144.4053,144.3489,144.4053,13796.0
2021-09-24 14:30:00,153.76,153.8,153.76,153.79,21057.0,144.3865,144.4241,144.3865,144.4147,21057.0
2021-09-24 14:40:00,153.79,153.86,153.78,153.85,39811.0,144.4147,144.4804,144.4053,144.471,39811.0
2021-09-24 14:50:00,153.84,154.03,153.84,154.02,35266.0,144.4616,144.64,144.4616,144.6307,35266.0
2021-09-24 15:00:00,154.01,154.01,153.83,153.86,44704.0,144.6213,144.6213,144.4522,144.4804,44704.0
2021-09-24 15:10:00,153.84,153.97,153.83,153.9,28402.0,144.4616,144.5837,144.4522,144.518,28402.0
2021-09-24 15:20:00,153.9,154.1,153.88,154.01,49051.0,144.518,144.7058,144.4992,144.6213,49051.0
2021-09-24 15:30:00,154.03,154.09,153.92,154.0,68182.0,144.64,144.6964,144.5368,144.6119,68182.0
2021-09-24 15:40:00,154.01,154.16,153.96,154.08,109909.0,144.6213,144.7621,144.5743,144.687,109909.0
2021-09-24 15:50:00,154.07,154.1,153.8,153.8,242741.0,144.6776,144.7058,144.4241,144.4241,242741.0
2021-09-27 09:30:00,154.1,154.46,154.03,154.41,138836.0,144.7058,145.0438,144.64,144.9969,138836.0
2021-09-27 09:40:00,154.47,154.87,154.23,154.81,137187.0,145.0532,145.4288,144.8279,145.3725,137187.0
2021-09-27 09:50:00,154.8,154.98,154.63,154.88,132629.0,145.3631,145.5321,145.2035,145.4382,132629.0
2021-09-27 10:00:00,154.86,155.02,154.74,154.91,136507.0,145.4194,145.5697,145.3068,145.4664,136507.0
2021-09-27 10:10:00,154.92,155.09,154.83,154.95,172070.0,145.4758,145.6354,145.3913,145.504,172070.0
2021-09-27 10:20:00,154.96,155.01,154.88,154.99,79210.0,145.5134,145.5603,145.4382,145.5415,79210.0
2021-09-27 10:30:00,154.99,155.13,154.98,155.06,316795.0,145.5415,145.673,145.5321,145.6073,316795.0
2021-09-27 10:40:00,155.06,155.14,154.9,154.97,87007.0,145.6073,145.6824,145.457,145.5227,87007.0
2021-09-27 10:50:00,154.96,154.97,154.75,154.82,32314.0,145.5134,145.5227,145.3162,145.3819,32314.0
2021-09-27 11:00:00,154.84,154.92,154.79,154.79,19667.0,145.4007,145.4758,145.3537,145.3537,19667.0
2021-09-27 11:10:00,154.78,154.86,154.73,154.78,22173.0,145.3443,145.4194,145.2974,145.3443,22173.0
2021-09-27 11:20:00,154.78,154.8,154.68,154.78,20929.0,145.3443,145.3631,145.2504,145.3443,20929.0
2021-09-27 11:30:00,154.78,154.84,154.75,154.81,53914.0,145.3443,145.4007,145.3162,145.3725,53914.0
2021-09-27 11:40:00,154.8,154.82,154.65,154.77,30281.0,145.3631,145.3819,145.2222,145.3349,30281.0
2021-09-27 11:50:00,154.78,154.79,154.65,154.78,25755.0,145.3443,145.3537,145.2222,145.3443,25755.0
2021-09-27 12:00:00,154.77,154.8,154.68,154.78,18036.0,145.3349,145.3631,145.2504,145.3443,18036.0
2021-09-27 12:10:00,154.8,154.91,154.78,154.87,36549.0,145.3631,145.4664,145.3443,145.4288,36549.0
2021-09-27 12:20:00,154.85,154.9,154.84,154.87,31624.0,145.4101,145.457,145.4007,145.4288,31624.0
2021-09-27 12:30:00,154.85,154.86,154.72,154.74,48291.0,145.4101,145.4194,145.288,145.3068,48291.0
2021-09-27 12:40:00,154.74,154.74,154.54,154.56,35203.0,145.3068,145.3068,145.119,145.1377,35203.0
2021-09-27 12:50:00,154.55,154.62,154.5,154.58,22165.0,145.1283,145.1941,145.0814,145.1565,22165.0
2021-09-27 13:00:00,154.57,154.65,154.52,154.59,41421.0,145.1471,145.2222,145.1002,145.1659,41421.0
2021-09-27 13:10:00,154.59,154.67,154.52,154.67,15145.0,145.1659,145.241,145.1002,145.241,15145.0
2021-09-27 13:20:00,154.67,154.69,154.59,154.65,20391.0,145.241,145.2598,145.1659,145.2222,20391.0
2021-09-27 13:30:00,154.64,154.65,154.55,154.61,24431.0,145.2129,145.2222,145.1283,145.1847,24431.0
2021-09-27 13:40:00,154.6,154.7,154.56,154.7,22470.0,145.1753,145.2692,145.1377,145.2692,22470.0
2021-09-27 13:50:00,154.69,154.8,154.67,154.78,15868.0,145.2598,145.3631,145.241,145.3443,15868.0
2021-09-27 14:00:00,154.8,154.83,154.77,154.81,18062.0,145.3631,145.3913,145.3349,145.3725,18062.0
2021-09-27 14:10:00,154.81,154.87,154.74,154.86,52329.0,145.3725,145.4288,145.3068,145.4194,52329.0
2021-09-27 14:20:00,154.87,154.87,154.8,154.87,32267.0,145.4288,145.4288,145.3631,145.4288,32267.0
2021-09-27 14:30:00,154.86,154.86,154.74,154.77,25071.0,145.4194,145.4194,145.3068,145.3349,25071.0
2021-09-27 14:40:00,154.78,154.82,154.72,154.73,16245.0,145.3443,145.3819,145.288,145.2974,16245.0
2021-09-27 14:50:00,154.71,154.79,154.67,154.69,25631.0,145.2786,145.3537,145.241,145.2598,25631.0
2021-09-27 15:00:00,154.69,154.73,154.61,154.69,21303.0,145.2598,145.2974,145.1847,145.2598,21303.0
2021-09-27 15:10:00,154.69,154.75,154.66,154.69,100267.0,145.2598,145.3162,145.2316,145.2598,100267.0
2021-09-27 15:20:00,154.7,154.74,154.53,154.53,48076.0,145.2692,145.3068,145.1096,145.1096,48076.0
2021-09-27 15:30:00,154.53,154.6,154.41,154.46,47835.0,145.1096,145.1753,144.9969,145.0438,47835.0
2021-09-27 15:40:00,154.45,154.52,154.32,154.32,73418.0,145.0344,145.1002,144.9124,144.9124,73418.0
2021-09-27 15:50:00,154.32,154.32,154.19,154.32,195919.0,144.9124,144.9124,144.7903,144.9124,195919.0
2021-09-28 09:30:00,153.87,153.98,153.64,153.88,262818.0,144.4898,144.5931,144.2738,144.4992,262818.0
2021-09-28 09:40:00,153.87,153.96,153.41,153.49,186994.0,144.4898,144.5743,144.0578,144.133,186994.0
2021-09-28 09:50:00,153.51,153.52,153.05,153.29,206296.0,144.1517,144.1611,143.7198,143.9452,206296.0
2021-09-28 10:00:00,153.28,153.28,152.76,152.77,121858.0,143.9358,143.9358,143.4475,143.4569,121858.0
2021-09-28 10:10:00,152.76,152.85,152.47,152.54,152801.0,143.4475,143.532,143.1751,143.2409,152801.0
2021-09-28 10:20:00,152.52,152.65,152.36,152.63,176021.0,143.2221,143.3442,143.0719,143.3254,176021.0
2021-09-28 10:30:00,152.62,153.1,152.4,153.03,177416.0,143.316,143.7667,143.1094,143.701,177416.0
2021-09-28 10:40:00,153.02,153.13,152.93,152.95,138532.0,143.6916,143.7949,143.6071,143.6259,138532.0
2021-09-28 10:50:00,152.93,153.07,152.71,152.89,79658.0,143.6071,143.7386,143.4005,143.5695,79658.0
2021-09-28 11:00:00,152.91,153.02,152.49,152.53,77341.0,143.5883,143.6916,143.1939,143.2315,77341.0
2021-09-28 11:10:00,152.51,152.56,152.15,152.43,81736.0,143.2127,143.2597,142.8747,143.1376,81736.0
2021-09-28 11:20:00,152.42,152.64,152.38,152.5,62212.0,143.1282,143.3348,143.0906,143.2033,62212.0
2021-09-28 11:30:00,152.49,152.6,152.34,152.48,101299.0,143.1939,143.2972,143.0531,143.1845,101299.0
2021-09-28 11:40:00,152.47,152.51,152.3,152.33,40446.0,143.1751,143.2127,143.0155,143.0437,40446.0
2021-09-28 11:50:00,152.29,152.38,152.17,152.36,58434.0,143.0061,143.0906,142.8934,143.0719,58434.0
2021-09-28 12:00:00,152.35,152.35,152.04,152.18,120492.0,143.0625,143.0625,142.7714,142.9028,120492.0
2021-09-28 12:10:00,152.16,152.45,152.16,152.33,89060.0,142.884,143.1564,142.884,143.0437,89060.0
2021-09-28 12:20:00,152.32,152.41,152.23,152.28,27189.0,143.0343,143.1188,142.9498,142.9967,27189.0
2021-09-28 12:30:00,152.25,152.25,152.1,152.14,33757.0,142.9686,142.9686,142.8277,142.8653,33757.0
2021-09-28 12:40:00,152.14,152.14,151.93,151.93,61522.0,142.8653,142.8653,142.6681,142.6681,61522.0
2021-09-28 12:50:00,151.91,152.14,151.86,151.97,49918.0,142.6493,142.8653,142.6023,142.7056,49918.0
2021-09-28 13:00:00,151.93,152.18,151.83,152.12,43797.0,142.6681,142.9028,142.5742,142.8465,43797.0
2021-09-28 13:10:00,152.13,152.31,152.05,152.28,31199.0,142.8559,143.0249,142.7808,142.9967,31199.0
2021-09-28 13:20:00,152.26,152.62,152.26,152.48,128791.0,142.9779,143.316,142.9779,143.1845,128791.0
2021-09-28 13:30:00,152.47,152.47,152.32,152.39,50660.0,143.1751,143.1751,143.0343,143.1,50660.0
2021-09-28 13:40:00,152.38,152.54,152.14,152.23,53656.0,143.0906,143.2409,142.8653,142.9498,53656.0
2021-09-28 13:50:00,152.25,152.27,152.12,152.12,17859.0,142.9686,142.9873,142.8465,142.8465,17859.0
2021-09-28 14:00:00,152.11,152.17,152.02,152.1,49971.0,142.8371,142.8934,142.7526,142.8277,49971.0
2021-09-28 14:10:00,152.06,152.32,151.83,152.32,69955.0,142.7901,143.0343,142.5742,143.0343,69955.0
2021-09-28 14:20:00,152.31,152.57,152.31,152.55,45963.0,143.0249,143.2691,143.0249,143.2503,45963.0
2021-09-28 14:30:00,152.54,152.54,152.21,152.34,44649.0,143.2409,143.2409,142.931,143.0531,44649.0
2021-09-28 14:40:00,152.37,152.91,152.34,152.84,98598.0,143.0812,143.5883,143.0531,143.5226,98598.0
2021-09-28 14:50:00,152.9,152.92,152.71,152.85,57021.0,143.5789,143.5977,143.4005,143.532,57021.0
2021-09-28 15:00:00,152.83,153.03,152.71,152.93,116235.0,143.5132,143.701,143.4005,143.6071,116235.0
2021-09-28 15:10:00,152.93,152.98,152.8,152.81,56790.0,143.6071,143.6541,143.485,143.4944,56790.0
2021-09-28 15:20:00,152.81,152.91,152.38,152.39,111514.0,143.4944,143.5883,143.0906,143.1,111514.0
2021-09-28 15:30:00,152.34,152.65,152.3,152.37,238968.0,143.0531,143.3442,143.0155,143.0812,238968.0
2021-09-28 15:40:00,152.37,152.65,151.98,151.99,119227.0,143.0812,143.3442,142.715,142.7244,119227.0
2021-09-28 15:50:00,151.96,152.13,151.79,151.99,183585.0,142.6962,142.8559,142.5366,142.7244,183585.0
2021-09-29 09:30:00,152.5,152.59,152.03,152.1,73538.0,143.2033,143.2878,142.762,142.8277,73538.0
2021-09-29 09:40:00,152.11,152.35,152.01,152.31,94235.0,142.8371,143.0625,142.7432,143.0249,94235.0
2021-09-29 09:50:00,152.35,152.74,152.26,152.67,84877.0,143.0625,143.4287,142.9779,143.363,84877.0
2021-09-29 10:00:00,152.7,152.91,152.49,152.69,90973.0,143.3911,143.5883,143.1939,143.3817,90973.0
2021-09-29 10:10:00,152.72,152.84,152.56,152.81,54817.0,143.4099,143.5226,143.2597,143.4944,54817.0
2021-09-29 10:20:00,152.81,152.95,152.71,152.71,33372.0,143.4944,143.6259,143.4005,143.4005,33372.0
2021-09-29 10:30:00,152.71,152.75,152.5,152.54,50197.0,143.4005,143.4381,143.2033,143.2409,50197.0
2021-09-29 10:40:00,152.56,152.97,152.54,152.88,64334.0,143.2597,143.6447,143.2409,143.5602,64334.0
2021-09-29 10:50:00,152.87,152.92,152.69,152.9,60656.0,143.5508,143.5977,143.3817,143.5789,60656.0
2021-09-29 11:00:00,152.91,152.91,152.65,152.84,38943.0,143.5883,143.5883,143.3442,143.5226,38943.0
2021-09-29 11:10:00,152.82,152.87,152.75,152.79,27848.0,143.5038,143.5508,143.4381,143.4756,27848.0
2021-09-29 11:20:00,152.79,152.89,152.72,152.74,28710.0,143.4756,143.5695,143.4099,143.4287,28710.0
2021-09-29 11:30:00,152.76,152.88,152.65,152.7,26958.0,143.4475,143.5602,143.3442,143.3911,26958.0
2021-09-29 11:40:00,152.68,152.68,152.52,152.62,14792.0,143.3723,143.3723,143.2221,143.316,14792.0
2021-09-29 11:50:00,152.65,152.74,152.63,152.72,17856.0,143.3442,143.4287,143.3254,143.4099,17856.0
2021-09-29 12:00:00,152.75,152.81,152.66,152.69,16415.0,143.4381,143.4944,143.3536,143.3817,16415.0
2021-09-29 12:10:00,152.66,152.68,152.42,152.57,12122.0,143.3536,143.3723,143.1282,143.2691,12122.0
2021-09-29 12:20:00,152.58,152.58,152.35,152.45,32141.0,143.2784,143.2784,143.0625,143.1564,32141.0
2021-09-29 12:30:00,152.45,152.59,152.41,152.48,31801.0,143.1564,143.2878,143.1188,143.1845,31801.0
2021-09-29 12:40:00,152.45,152.5,152.35,152.43,34446.0,143.1564,143.2033,143.0625,143.1376,34446.0
2021-09-29 12:50:00,152.43,152.62,152.42,152.52,20278.0,143.1376,143.316,143.1282,143.2221,20278.0
2021-09-29 13:00:00,152.52,152.54,152.35,152.47,16350.0,143.2221,143.2409,143.0625,143.1751,16350.0
2021-09-29 13:10:00,152.46,152.63,152.38,152.6,26806.0,143.1658,143.3254,143.0906,143.2972,26806.0
2021-09-29 13:20:00,152.6,152.65,152.43,152.46,84361.0,143.2972,143.3442,143.1376,143.1658,84361.0
2021-09-29 13:30:00,152.46,152.46,152.32,152.33,37145.0,143.1658,143.1658,143.0343,143.0437,37145.0
2021-09-29 13:40:00,152.35,152.46,152.23,152.33,45311.0,143.0625,143.1658,142.9498,143.0437,45311.0
2021-09-29 13:50:00,152.33,152.55,152.33,152.55,41045.0,143.0437,143.2503,143.0437,143.2503,41045.0
2021-09-29 14:00:00,152.52,152.73,152.48,152.7,55291.0,143.2221,143.4193,143.1845,143.3911,55291.0
2021-09-29 14:10:00,152.74,152.96,152.74,152.89,103176.0,143.4287,143.6353,143.4287,143.5695,103176.0
2021-09-29 14:20:00,152.9,152.9,152.82,152.85,13182.0,143.5789,143.5789,143.5038,143.532,13182.0
2021-09-29 14:30:00,152.86,152.99,152.86,152.95,23319.0,143.5414,143.6634,143.5414,143.6259,23319.0
2021-09-29 14:40:00,152.94,153.09,152.87,152.9,42571.0,143.6165,143.7574,143.5508,143.5789,42571.0
2021-09-29 14:50:00,152.91,152.99,152.87,152.91,51233.0,143.5883,143.6634,143.5508,143.5883,51233.0
2021-09-29 15:00:00,152.92,153.02,152.69,152.79,31534.0,143.5977,143.6916,143.3817,143.4756,31534.0
2021-09-29 15:10:00,152.81,152.96,152.75,152.88,33985.0,143.4944,143.6353,143.4381,143.5602,33985.0
2021-09-29 15:20:00,152.87,152.89,152.77,152.81,53665.0,143.5508,143.5695,143.4569,143.4944,53665.0
2021-09-29 15:30:00,152.81,152.86,152.67,152.7,145827.0,143.4944,143.5414,143.363,143.3911,145827.0
2021-09-29 15:40:00,152.7,152.7,152.47,152.55,156118.0,143.3911,143.3911,143.1751,143.2503,156118.0
2021-09-29 15:50:00,152.54,152.54,152.21,152.33,134565.0,143.2409,143.2409,142.931,143.0437,134565.0
2021-09-30 09:30:00,152.76,152.76,152.2,152.34,92065.0,143.4475,143.4475,142.9216,143.0531,92065.0
2021-09-30 09:40:00,152.34,152.65,152.33,152.58,51705.0,143.0531,143.3442,143.0437,143.2784,51705.0
2021-09-30 09:50:00,152.6,152.75,152.36,152.39,48333.0,143.2972,143.4381,143.0719,143.1,48333.0
2021-09-30 10:00:00,152.35,152.4,151.91,152.14,90245.0,143.0625,143.1094,142.6493,142.8653,90245.0
2021-09-30 10:10:00,152.16,152.33,151.89,152.27,144109.0,142.884,143.0437,142.6305,142.9873,144109.0
2021-09-30 10:20:00,152.26,152.32,151.87,151.93,111742.0,142.9779,143.0343,142.6117,142.6681,111742.0
2021-09-30 10:30:00,151.89,152.1,151.83,151.99,77649.0,142.6305,142.8277,142.5742,142.7244,77649.0
2021-09-30 10:40:00,151.99,151.99,151.68,151.76,95583.0,142.7244,142.7244,142.4333,142.5084,95583.0
2021-09-30 10:50:00,151.77,151.79,151.44,151.56,85930.0,142.5178,142.5366,142.2079,142.3206,85930.0
2021-09-30 11:00:00,151.53,151.79,151.43,151.77,64909.0,142.2925,142.5366,142.1985,142.5178,64909.0
2021-09-30 11:10:00,151.78,152.08,151.74,151.99,30763.0,142.5272,142.8089,142.4896,142.7244,30763.0
2021-09-30 11:20:00,152.0,152.0,151.78,151.9,54411.0,142.7338,142.7338,142.5272,142.6399,54411.0
2021-09-30 11:30:00,151.91,151.91,151.25,151.35,57901.0,142.6493,142.6493,142.0295,142.1234,57901.0
2021-09-30 11:40:00,151.32,151.32,150.88,150.96,89901.0,142.0953,142.0953,141.6821,141.7572,89901.0
2021-09-30 11:50:00,150.99,151.12,150.84,151.05,80858.0,141.7854,141.9074,141.6445,141.8417,80858.0
2021-09-30 12:00:00,151.06,151.14,150.44,150.44,88362.0,141.8511,141.9262,141.2689,141.2689,88362.0
2021-09-30 12:10:00,150.48,150.54,150.27,150.46,187253.0,141.3065,141.3628,141.1093,141.2877,187253.0
2021-09-30 12:20:00,150.49,150.6,150.31,150.36,96489.0,141.3159,141.4191,141.1468,141.1938,96489.0
2021-09-30 12:30:00,150.36,150.65,150.23,150.62,119347.0,141.1938,141.4661,141.0717,141.4379,119347.0
2021-09-30 12:40:00,150.62,150.74,150.44,150.74,41318.0,141.4379,141.5506,141.2689,141.5506,41318.0
2021-09-30 12:50:00,150.75,150.78,150.49,150.59,117100.0,141.56,141.5882,141.3159,141.4098,117100.0
2021-09-30 13:00:00,150.59,150.96,150.54,150.95,59294.0,141.4098,141.7572,141.3628,141.7478,59294.0
2021-09-30 13:10:00,150.95,151.02,150.71,150.84,59174.0,141.7478,141.8135,141.5224,141.6445,59174.0
2021-09-30 13:20:00,150.85,150.85,150.46,150.49,50868.0,141.6539,141.6539,141.2877,141.3159,50868.0
2021-09-30 13:30:00,150.48,150.57,150.26,150.52,64512.0,141.3065,141.391,141.0999,141.344,64512.0
2021-09-30 13:40:00,150.5,150.65,150.45,150.65,31391.0,141.3252,141.4661,141.2783,141.4661,31391.0
2021-09-30 13:50:00,150.67,150.85,150.63,150.81,57415.0,141.4849,141.6539,141.4473,141.6163,57415.0
2021-09-30 14:00:00,150.82,151.23,150.81,151.21,96029.0,141.6257,142.0107,141.6163,141.992,96029.0
2021-09-30 14:10:00,151.2,151.2,150.82,150.82,39110.0,141.9826,141.9826,141.6257,141.6257,39110.0
2021-09-30 14:20:00,150.84,151.01,150.77,151.01,84760.0,141.6445,141.8042,141.5788,141.8042,84760.0
2021-09-30 14:30:00,151.0,151.27,150.96,151.08,156513.0,141.7948,142.0483,141.7572,141.8699,156513.0
2021-09-30 14:40:00,151.08,151.38,151.08,151.36,47967.0,141.8699,142.1516,141.8699,142.1328,47967.0
2021-09-30 14:50:00,151.37,151.56,151.04,151.05,80210.0,142.1422,142.3206,141.8323,141.8417,80210.0
2021-09-30 15:00:00,151.06,151.16,150.89,151.08,37567.0,141.8511,141.945,141.6915,141.8699,37567.0
2021-09-30 15:10:00,151.09,151.46,151.09,151.24,63664.0,141.8793,142.2267,141.8793,142.0201,63664.0
2021-09-30 15:20:00,151.23,151.23,150.96,150.98,45662.0,142.0107,142.0107,141.7572,141.776,45662.0
2021-09-30 15:30:00,150.97,151.29,150.91,150.91,78112.0,141.7666,142.0671,141.7102,141.7102,78112.0
2021-09-30 15:40:00,150.91,150.96,150.46,150.47,82507.0,141.7102,141.7572,141.2877,141.2971,82507.0
2021-09-30 15:50:00,150.46,150.48,149.77,149.82,198732.0,141.2877,141.3065,140.6397,140.6867,198732.0
2021-10-01 09:30:00,150.59,150.86,150.18,150.3,150213.0,141.4098,141.6633,141.0247,141.1374,150213.0
2021-10-01 09:40:00,150.29,150.43,150.07,150.17,105009.0,141.128,141.2595,140.9215,141.0154,105009.0
2021-10-01 09:50:00,150.14,150.26,149.93,150.15,97384.0,140.9872,141.0999,140.79,140.9966,97384.0
2021-10-01 10:00:00,150.15,150.58,150.03,150.43,125504.0,140.9966,141.4004,140.8839,141.2595,125504.0
2021-10-01 10:10:00,150.46,150.47,149.74,149.84,192771.0,141.2877,141.2971,140.6116,140.7055,192771.0
2021-10-01 10:20:00,149.84,149.86,149.46,149.68,58968.0,140.7055,140.7243,140.3486,140.5552,58968.0
2021-10-01 10:30:00,149.64,149.89,149.52,149.52,56722.0,140.5177,140.7524,140.405,140.405,56722.0
2021-10-01 10:40:00,149.52,149.79,149.41,149.75,39992.0,140.405,140.6585,140.3017,140.621,39992.0
2021-10-01 10:50:00,149.69,150.04,149.59,150.0,35096.0,140.5646,140.8933,140.4707,140.8557,35096.0
2021-10-01 11:00:00,150.0,150.23,149.78,149.79,49893.0,140.8557,141.0717,140.6491,140.6585,49893.0
2021-10-01 11:10:00,149.77,150.5,149.7,150.41,43577.0,140.6397,141.3252,140.574,141.2407,43577.0
2021-10-01 11:20:00,150.48,150.65,150.34,150.49,56894.0,141.3065,141.4661,141.175,141.3159,56894.0
2021-10-01 11:30:00,150.5,150.91,150.47,150.86,20539.0,141.3252,141.7102,141.2971,141.6633,20539.0
2021-10-01 11:40:00,150.85,151.13,150.83,151.01,77861.0,141.6539,141.9168,141.6351,141.8042,77861.0
2021-10-01 11:50:00,150.99,151.06,150.81,150.9,40580.0,141.7854,141.8511,141.6163,141.7009,40580.0
2021-10-01 12:00:00,150.94,151.03,150.78,150.97,71521.0,141.7384,141.8229,141.5882,141.7666,71521.0
2021-10-01 12:10:00,150.93,150.97,150.73,150.79,164634.0,141.729,141.7666,141.5412,141.5976,164634.0
2021-10-01 12:20:00,150.93,151.09,150.86,151.03,13791.0,141.729,141.8793,141.6633,141.8229,13791.0
2021-10-01 12:30:00,151.02,151.16,150.97,151.03,39401.0,141.8135,141.945,141.7666,141.8229,39401.0
2021-10-01 12:40:00,151.06,151.2,151.05,151.11,66482.0,141.8511,141.9826,141.8417,141.8981,66482.0
2021-10-01 12:50:00,151.1,151.18,151.03,151.07,25008.0,141.8887,141.9638,141.8229,141.8605,25008.0
2021-10-01 13:00:00,151.06,151.3,150.92,151.3,38249.0,141.8511,142.0765,141.7196,142.0765,38249.0
2021-10-01 13:10:00,151.31,151.34,151.24,151.25,17782.0,142.0859,142.114,142.0201,142.0295,17782.0
2021-10-01 13:20:00,151.28,151.38,151.27,151.35,10674.0,142.0577,142.1516,142.0483,142.1234,10674.0
2021-10-01 13:30:00,151.34,151.57,151.33,151.55,25375.0,142.114,142.33,142.1046,142.3112,25375.0
2021-10-01 13:40:00,151.56,151.95,151.56,151.95,71725.0,142.3206,142.6868,142.3206,142.6868,71725.0
2021-10-01 13:50:00,151.94,151.95,151.78,151.8,67373.0,142.6775,142.6868,142.5272,142.546,67373.0
2021-10-01 14:00:00,151.84,152.06,151.83,151.98,44651.0,142.5836,142.7901,142.5742,142.715,44651.0
2021-10-01 14:10:00,152.02,152.07,151.97,152.03,85317.0,142.7526,142.7995,142.7056,142.762,85317.0
2021-10-01 14:20:00,152.04,152.21,152.03,152.12,26157.0,142.7714,142.931,142.762,142.8465,26157.0
2021-10-01 14:30:00,152.12,152.19,152.1,152.16,22495.0,142.8465,142.9122,142.8277,142.884,22495.0
2021-10-01 14:40:00,152.17,152.2,151.99,152.07,29472.0,142.8934,142.9216,142.7244,142.7995,29472.0
2021-10-01 14:50:00,152.06,152.26,151.97,152.19,33455.0,142.7901,142.9779,142.7056,142.9122,33455.0
2021-10-01 15:00:00,152.21,152.42,152.21,152.42,22218.0,142.931,143.1282,142.931,143.1282,22218.0
2021-10-01 15:10:00,152.41,152.63,152.37,152.39,32638.0,143.1188,143.3254,143.0812,143.1,32638.0
2021-10-01 15:20:00,152.5,152.51,152.2,152.22,29783.0,143.2033,143.2127,142.9216,142.9404,29783.0
2021-10-01 15:30:00,152.23,152.23,152.01,152.01,67798.0,142.9498,142.9498,142.7432,142.7432,67798.0
2021-10-01 15:40:00,152.03,152.07,151.79,151.86,137188.0,142.762,142.7995,142.5366,142.6023,137188.0
2021-10-01 15:50:00,151.88,152.22,151.7,151.84,336715.0,142.6211,142.9404,142.4521,142.5836,336715.0
2021-10-04 09:30:00,151.57,152.19,151.57,152.12,100513.0,142.33,142.9122,142.33,142.8465,100513.0
2021-10-04 09:40:00,152.07,152.28,151.86,152.16,111715.0,142.7995,142.9967,142.6023,142.884,111715.0
2021-10-04 09:50:00,152.16,152.45,152.1,152.31,140817.0,142.884,143.1564,142.8277,143.0249,140817.0
2021-10-04 10:00:00,152.3,152.51,151.81,151.95,158901.0,143.0155,143.2127,142.5554,142.6868,158901.0
2021-10-04 10:10:00,151.96,152.14,151.67,151.76,131785.0,142.6962,142.8653,142.4239,142.5084,131785.0
2021-10-04 10:20:00,151.75,151.8,151.21,151.37,265581.0,142.499,142.546,141.992,142.1422,265581.0
2021-10-04 10:30:00,151.28,151.35,150.65,150.81,138114.0,142.0577,142.1234,141.4661,141.6163,138114.0
2021-10-04 10:40:00,150.76,151.21,150.76,150.98,92151.0,141.5694,141.992,141.5694,141.776,92151.0
2021-10-04 10:50:00,150.97,151.04,150.46,150.81,89279.0,141.7666,141.8323,141.2877,141.6163,89279.0
2021-10-04 11:00:00,150.74,150.92,150.5,150.82,88985.0,141.5506,141.7196,141.3252,141.6257,88985.0
2021-10-04 11:10:00,150.8,151.06,150.78,150.93,55034.0,141.607,141.8511,141.5882,141.729,55034.0
2021-10-04 11:20:00,150.95,150.96,150.52,150.72,50148.0,141.7478,141.7572,141.344,141.5318,50148.0
2021-10-04 11:30:00,150.73,150.78,150.27,150.31,60131.0,141.5412,141.5882,141.1093,141.1468,60131.0
2021-10-04 11:40:00,150.3,150.61,150.22,150.55,158594.0,141.1374,141.4285,141.0623,141.3722,158594.0
2021-10-04 11:50:00,150.55,151.05,150.51,150.97,57613.0,141.3722,141.8417,141.3346,141.7666,57613.0
2021-10-04 12:00:00,150.92,151.05,150.81,151.05,87835.0,141.7196,141.8417,141.6163,141.8417,87835.0
2021-10-04 12:10:00,151.03,151.06,150.94,150.99,58057.0,141.8229,141.8511,141.7384,141.7854,58057.0
2021-10-04 12:20:00,150.97,150.99,150.73,150.83,40930.0,141.7666,141.7854,141.5412,141.6351,40930.0
2021-10-04 12:30:00,150.8,150.95,150.77,150.78,92630.0,141.607,141.7478,141.5788,141.5882,92630.0
2021-10-04 12:40:00,150.77,150.77,150.54,150.75,71085.0,141.5788,141.5788,141.3628,141.56,71085.0
2021-10-04 12:50:00,150.76,150.87,150.58,150.73,30677.0,141.5694,141.6727,141.4004,141.5412,30677.0
2021-10-04 13:00:00,150.7,150.87,150.44,150.81,45374.0,141.513,141.6727,141.2689,141.6163,45374.0
2021-10-04 13:10:00,150.81,150.99,150.76,150.8,23532.0,141.6163,141.7854,141.5694,141.607,23532.0
2021-10-04 13:20:00,150.8,150.93,150.67,150.68,28078.0,141.607,141.729,141.4849,141.4943,28078.0
2021-10-04 13:30:00,150.71,150.9,150.69,150.84,26326.0,141.5224,141.7009,141.5037,141.6445,26326.0
2021-10-04 13:40:00,150.83,150.88,150.71,150.87,21588.0,141.6351,141.6821,141.5224,141.6727,21588.0
2021-10-04 13:50:00,150.86,150.88,150.66,150.7,31763.0,141.6633,141.6821,141.4755,141.513,31763.0
2021-10-04 14:00:00,150.69,150.96,150.66,150.81,78233.0,141.5037,141.7572,141.4755,141.6163,78233.0
2021-10-04 14:10:00,150.78,150.82,150.51,150.69,55829.0,141.5882,141.6257,141.3346,141.5037,55829.0
2021-10-04 14:20:00,150.71,150.91,150.62,150.73,49332.0,141.5224,141.7102,141.4379,141.5412,49332.0
2021-10-04 14:30:00,150.69,150.78,150.56,150.75,58227.0,141.5037,141.5882,141.3816,141.56,58227.0
2021-10-04 14:40:00,150.71,150.88,150.64,150.87,48219.0,141.5224,141.6821,141.4567,141.6727,48219.0
2021-10-04 14:50:00,150.86,150.89,150.7,150.79,88307.0,141.6633,141.6915,141.513,141.5976,88307.0
2021-10-04 15:00:00,150.79,151.03,150.75,150.9,83526.0,141.5976,141.8229,141.56,141.7009,83526.0
2021-10-04 15:10:00,150.88,150.93,150.63,150.64,104894.0,141.6821,141.729,141.4473,141.4567,104894.0
2021-10-04 15:20:00,150.65,150.8,150.52,150.73,89532.0,141.4661,141.607,141.344,141.5412,89532.0
2021-10-04 15:30:00,150.72,150.96,150.66,150.66,88956.0,141.5318,141.7572,141.4755,141.4755,88956.0
2021-10-04 15:40:00,150.7,151.21,150.68,151.05,122266.0,141.513,141.992,141.4943,141.8417,122266.0
2021-10-04 15:50:00,151.05,151.05,150.52,150.87,274206.0,141.8417,141.8417,141.344,141.6727,274206.0
2021-10-05 09:30:00,151.44,151.45,150.96,151.21,76843.0,142.2079,142.2173,141.7572,141.992,76843.0
2021-10-05 09:40:00,151.25,151.35,150.89,151.27,91287.0,142.0295,142.1234,141.6915,142.0483,91287.0
2021-10-05 09:50:00,151.33,151.66,151.33,151.44,86799.0,142.1046,142.4145,142.1046,142.2079,86799.0
2021-10-05 10:00:00,151.47,151.97,151.46,151.93,44786.0,142.2361,142.7056,142.2267,142.6681,44786.0
2021-10-05 10:10:00,151.94,152.3,151.94,152.16,25055.0,142.6775,143.0155,142.6775,142.884,25055.0
2021-10-05 10:20:00,152.18,152.6,152.18,152.6,28469.0,142.9028,143.2972,142.9028,143.2972,28469.0
2021-10-05 10:30:00,152.64,152.73,152.42,152.44,26879.0,143.3348,143.4193,143.1282,143.147,26879.0
2021-10-05 10:40:00,152.44,152.67,152.44,152.67,24891.0,143.147,143.363,143.147,143.363,24891.0
2021-10-05 10:50:00,152.67,152.72,152.62,152.68,29577.0,143.363,143.4099,143.316,143.3723,29577.0
2021-10-05 11:00:00,152.73,152.88,152.64,152.84,23313.0,143.4193,143.5602,143.3348,143.5226,23313.0
2021-10-05 11:10:00,152.86,152.91,152.81,152.85,34923.0,143.5414,143.5883,143.4944,143.532,34923.0
2021-10-05 11:20:00,152.84,152.88,152.7,152.72,25502.0,143.5226,143.5602,143.3911,143.4099,25502.0
2021-10-05 11:30:00,152.72,152.77,152.53,152.53,23669.0,143.4099,143.4569,143.2315,143.2315,23669.0
2021-10-05 11:40:00,152.51,152.52,152.32,152.32,12667.0,143.2127,143.2221,143.0343,143.0343,12667.0
2021-10-05 11:50:00,152.32,152.5,152.31,152.5,28297.0,143.0343,143.2033,143.0249,143.2033,28297.0
2021-10-05 12:00:00,152.45,152.55,152.43,152.54,9926.0,143.1564,143.2503,143.1376,143.2409,9926.0
2021-10-05 12:10:00,152.58,152.58,152.26,152.26,19136.0,143.2784,143.2784,142.9779,142.9779,19136.0
2021-10-05 12:20:00,152.25,152.25,152.01,152.13,14646.0,142.9686,142.9686,142.7432,142.8559,14646.0
2021-10-05 12:30:00,152.1,152.16,151.98,152.0,41095.0,142.8277,142.884,142.715,142.7338,41095.0
2021-10-05 12:40:00,152.02,152.15,151.99,152.15,21114.0,142.7526,142.8747,142.7244,142.8747,21114.0
2021-10-05 12:50:00,152.13,152.27,152.1,152.27,35476.0,142.8559,142.9873,142.8277,142.9873,35476.0
2021-10-05 13:00:00,152.26,152.34,152.13,152.33,15599.0,142.9779,143.0531,142.8559,143.0437,15599.0
2021-10-05 13:10:00,152.34,152.4,152.28,152.35,13275.0,143.0531,143.1094,142.9967,143.0625,13275.0
2021-10-05 13:20:00,152.34,152.41,152.32,152.38,9470.0,143.0531,143.1188,143.0343,143.0906,9470.0
2021-10-05 13:30:00,152.41,152.47,152.34,152.46,67000.0,143.1188,143.1751,143.0531,143.1658,67000.0
2021-10-05 13:40:00,152.48,152.57,152.47,152.51,51521.0,143.1845,143.2691,143.1751,143.2127,51521.0
2021-10-05 13:50:00,152.51,152.59,152.46,152.53,40179.0,143.2127,143.2878,143.1658,143.2315,40179.0
2021-10-05 14:00:00,152.54,152.67,152.47,152.49,37669.0,143.2409,143.363,143.1751,143.1939,37669.0
2021-10-05 14:10:00,152.5,152.56,152.46,152.48,25991.0,143.2033,143.2597,143.1658,143.1845,25991.0
2021-10-05 14:20:00,152.48,152.58,152.41,152.58,77445.0,143.1845,143.2784,143.1188,143.2784,77445.0
2021-10-05 14:30:00,152.57,152.66,152.49,152.55,29552.0,143.2691,143.3536,143.1939,143.2503,29552.0
2021-10-05 14:40:00,152.55,152.66,152.52,152.62,26971.0,143.2503,143.3536,143.2221,143.316,26971.0
2021-10-05 14:50:00,152.61,152.67,152.51,152.54,23010.0,143.3066,143.363,143.2127,143.2409,23010.0
2021-10-05 15:00:00,152.49,152.58,152.48,152.5,19073.0,143.1939,143.2784,143.1845,143.2033,19073.0
2021-10-05 15:10:00,152.51,152.6,152.46,152.57,31180.0,143.2127,143.2972,143.1658,143.2691,31180.0
2021-10-05 15:20:00,152.56,152.57,152.35,152.4,31758.0,143.2597,143.2691,143.0625,143.1094,31758.0
2021-10-05 15:30:00,152.39,152.54,152.35,152.46,83802.0,143.1,143.2409,143.0625,143.1658,83802.0
2021-10-05 15:40:00,152.47,152.53,152.27,152.29,94175.0,143.1751,143.2315,142.9873,143.0061,94175.0
2021-10-05 15:50:00,152.3,152.3,151.94,151.99,194553.0,143.0155,143.0155,142.6775,142.7244,194553.0
2021-10-06 09:30:00,150.66,151.3,150.46,150.94,148702.0,141.4755,142.0765,141.2877,141.7384,148702.0
2021-10-06 09:40:00,150.93,151.08,150.71,150.73,117837.0,141.729,141.8699,141.5224,141.5412,117837.0
2021-10-06 09:50:00,150.71,150.71,150.16,150.3,99472.0,141.5224,141.5224,141.006,141.1374,99472.0
2021-10-06 10:00:00,150.29,150.29,149.79,150.03,70744.0,141.128,141.128,140.6585,140.8839,70744.0
2021-10-06 10:10:00,149.99,150.23,149.64,149.67,71763.0,140.8463,141.0717,140.5177,140.5458,71763.0
2021-10-06 10:20:00,149.67,150.48,149.66,150.35,88161.0,140.5458,141.3065,140.5364,141.1844,88161.0
2021-10-06 10:30:00,150.29,150.63,150.18,150.43,32070.0,141.128,141.4473,141.0247,141.2595,32070.0
2021-10-06 10:40:00,150.42,150.45,149.85,150.11,130319.0,141.2501,141.2783,140.7149,140.959,130319.0
2021-10-06 10:50:00,150.13,150.39,149.95,150.39,62349.0,140.9778,141.2219,140.8088,141.2219,62349.0
2021-10-06 11:00:00,150.42,150.66,150.3,150.49,48280.0,141.2501,141.4755,141.1374,141.3159,48280.0
2021-10-06 11:10:00,150.51,150.52,150.24,150.39,35237.0,141.3346,141.344,141.0811,141.2219,35237.0
2021-10-06 11:20:00,150.4,150.4,149.98,149.99,50583.0,141.2313,141.2313,140.8369,140.8463,50583.0
2021-10-06 11:30:00,150.02,150.13,149.79,150.03,117329.0,140.8745,140.9778,140.6585,140.8839,117329.0
2021-10-06 11:40:00,150.05,150.2,149.84,150.12,25455.0,140.9027,141.0435,140.7055,140.9684,25455.0
2021-10-06 11:50:00,150.13,150.67,150.13,150.64,48916.0,140.9778,141.4849,140.9778,141.4567,48916.0
2021-10-06 12:00:00,150.64,150.7,150.12,150.12,27955.0,141.4567,141.513,140.9684,140.9684,27955.0
2021-10-06 12:10:00,150.16,150.23,150.02,150.23,27800.0,141.006,141.0717,140.8745,141.0717,27800.0
2021-10-06 12:20:00,150.2,150.27,149.93,150.1,37193.0,141.0435,141.1093,140.79,140.9496,37193.0
2021-10-06 12:30:00,150.09,150.25,150.08,150.25,17118.0,140.9402,141.0905,140.9308,141.0905,17118.0
2021-10-06 12:40:00,150.25,150.46,150.24,150.29,45397.0,141.0905,141.2877,141.0811,141.128,45397.0
2021-10-06 12:50:00,150.37,150.51,150.28,150.34,37605.0,141.2032,141.3346,141.1187,141.175,37605.0
2021-10-06 13:00:00,150.34,150.42,150.08,150.17,30608.0,141.175,141.2501,140.9308,141.0154,30608.0
2021-10-06 13:10:00,150.17,150.4,150.05,150.4,15042.0,141.0154,141.2313,140.9027,141.2313,15042.0
2021-10-06 13:20:00,150.39,150.7,150.32,150.69,28492.0,141.2219,141.513,141.1562,141.5037,28492.0
2021-10-06 13:30:00,150.71,151.22,150.69,151.22,31265.0,141.5224,142.0013,141.5037,142.0013,31265.0
2021-10-06 13:40:00,151.18,151.26,151.08,151.22,29875.0,141.9638,142.0389,141.8699,142.0013,29875.0
2021-10-06 13:50:00,151.19,151.19,150.94,151.17,111387.0,141.9732,141.9732,141.7384,141.9544,111387.0
2021-10-06 14:00:00,151.3,151.41,151.06,151.41,47019.0,142.0765,142.1798,141.8511,142.1798,47019.0
2021-10-06 14:10:00,151.41,151.8,151.41,151.8,44046.0,142.1798,142.546,142.1798,142.546,44046.0
2021-10-06 14:20:00,151.84,151.84,151.62,151.68,16331.0,142.5836,142.5836,142.377,142.4333,16331.0
2021-10-06 14:30:00,151.71,151.8,151.63,151.79,19428.0,142.4615,142.546,142.3864,142.5366,19428.0
2021-10-06 14:40:00,151.82,151.97,151.81,151.84,29561.0,142.5648,142.7056,142.5554,142.5836,29561.0
2021-10-06 14:50:00,151.86,151.87,151.54,151.55,83173.0,142.6023,142.6117,142.3018,142.3112,83173.0
2021-10-06 15:00:00,151.6,151.71,151.54,151.56,32789.0,142.3582,142.4615,142.3018,142.3206,32789.0
2021-10-06 15:10:00,151.61,151.78,151.49,151.72,60869.0,142.3676,142.5272,142.2549,142.4709,60869.0
2021-10-06 15:20:00,151.72,151.79,151.61,151.77,28517.0,142.4709,142.5366,142.3676,142.5178,28517.0
2021-10-06 15:30:00,151.78,151.82,151.54,151.68,77893.0,142.5272,142.5648,142.3018,142.4333,77893.0
2021-10-06 15:40:00,151.67,152.03,151.65,151.94,92188.0,142.4239,142.762,142.4051,142.6775,92188.0
2021-10-06 15:50:00,151.94,152.18,151.94,152.16,83618.0,142.6775,142.9028,142.6775,142.884,83618.0
2021-10-07 09:30:00,153.22,153.93,153.22,153.92,150986.0,143.8794,144.5461,143.8794,144.5368,150986.0
2021-10-07 09:40:00,153.97,153.98,153.61,153.72,91167.0,144.5837,144.5931,144.2457,144.3489,91167.0
2021-10-07 09:50:00,153.73,154.16,153.73,154.16,74606.0,144.3583,144.7621,144.3583,144.7621,74606.0
2021-10-07 10:00:00,154.16,154.29,154.13,154.19,54934.0,144.7621,144.8842,144.734,144.7903,54934.0
2021-10-07 10:10:00,154.26,154.44,154.22,154.39,37861.0,144.856,145.0251,144.8185,144.9781,37861.0
2021-10-07 10:20:00,154.4,154.48,154.33,154.44,52415.0,144.9875,145.0626,144.9218,145.0251,52415.0
2021-10-07 10:30:00,154.45,154.49,154.22,154.22,19431.0,145.0344,145.072,144.8185,144.8185,19431.0
2021-10-07 10:40:00,154.15,154.39,154.14,154.39,14194.0,144.7527,144.9781,144.7433,144.9781,14194.0
2021-10-07 10:50:00,154.38,154.49,154.37,154.41,12911.0,144.9687,145.072,144.9593,144.9969,12911.0
2021-10-07 11:00:00,154.41,154.44,154.36,154.41,19053.0,144.9969,145.0251,144.9499,144.9969,19053.0
2021-10-07 11:10:00,154.41,154.41,154.19,154.22,17165.0,144.9969,144.9969,144.7903,144.8185,17165.0
2021-10-07 11:20:00,154.27,154.39,154.27,154.35,23146.0,144.8654,144.9781,144.8654,144.9405,23146.0
2021-10-07 11:30:00,154.36,154.42,154.32,154.33,35053.0,144.9499,145.0063,144.9124,144.9218,35053.0
2021-10-07 11:40:00,154.34,154.44,154.33,154.36,86913.0,144.9311,145.0251,144.9218,144.9499,86913.0
2021-10-07 11:50:00,154.38,154.42,154.29,154.41,83580.0,144.9687,145.0063,144.8842,144.9969,83580.0
2021-10-07 12:00:00,154.41,154.49,154.33,154.36,61000.0,144.9969,145.072,144.9218,144.9499,61000.0
2021-10-07 12:10:00,154.36,154.37,154.25,154.35,49786.0,144.9499,144.9593,144.8466,144.9405,49786.0
2021-10-07 12:20:00,154.34,154.37,154.3,154.31,31879.0,144.9311,144.9593,144.8936,144.903,31879.0
2021-10-07 12:30:00,154.32,154.37,154.31,154.37,27676.0,144.9124,144.9593,144.903,144.9593,27676.0
2021-10-07 12:40:00,154.37,154.37,154.16,154.21,20963.0,144.9593,144.9593,144.7621,144.8091,20963.0
2021-10-07 12:50:00,154.21,154.36,154.18,154.33,83923.0,144.8091,144.9499,144.7809,144.9218,83923.0
2021-10-07 13:00:00,154.34,154.34,154.22,154.28,35902.0,144.9311,144.9311,144.8185,144.8748,35902.0
2021-10-07 13:10:00,154.28,154.34,154.24,154.32,22918.0,144.8748,144.9311,144.8372,144.9124,22918.0
2021-10-07 13:20:00,154.32,154.39,154.25,154.39,29782.0,144.9124,144.9781,144.8466,144.9781,29782.0
2021-10-07 13:30:00,154.39,154.39,154.26,154.28,104509.0,144.9781,144.9781,144.856,144.8748,104509.0
2021-10-07 13:40:00,154.29,154.32,154.21,154.24,36335.0,144.8842,144.9124,144.8091,144.8372,36335.0
2021-10-07 13:50:00,154.22,154.25,154.15,154.18,14110.0,144.8185,144.8466,144.7527,144.7809,14110.0
2021-10-07 14:00:00,154.17,154.18,153.97,154.03,21499.0,144.7715,144.7809,144.5837,144.64,21499.0
2021-10-07 14:10:00,154.02,154.07,153.99,154.01,11305.0,144.6307,144.6776,144.6025,144.6213,11305.0
2021-10-07 14:20:00,154.0,154.05,153.86,153.86,49173.0,144.6119,144.6588,144.4804,144.4804,49173.0
2021-10-07 14:30:00,153.9,153.92,153.74,153.76,13783.0,144.518,144.5368,144.3677,144.3865,13783.0
2021-10-07 14:40:00,153.77,153.78,153.64,153.65,36181.0,144.3959,144.4053,144.2738,144.2832,36181.0
2021-10-07 14:50:00,153.64,153.64,153.46,153.46,13924.0,144.2738,144.2738,144.1048,144.1048,13924.0
2021-10-07 15:00:00,153.45,153.67,153.39,153.67,23571.0,144.0954,144.302,144.0391,144.302,23571.0
2021-10-07 15:10:00,153.66,153.82,153.6,153.79,51295.0,144.2926,144.4428,144.2363,144.4147,51295.0
2021-10-07 15:20:00,153.78,153.79,153.61,153.68,20731.0,144.4053,144.4147,144.2457,144.3114,20731.0
2021-10-07 15:30:00,153.64,153.74,153.53,153.53,89938.0,144.2738,144.3677,144.1705,144.1705,89938.0
2021-10-07 15:40:00,153.53,153.62,153.34,153.51,85500.0,144.1705,144.255,143.9921,144.1517,85500.0
2021-10-07 15:50:00,153.54,153.55,153.3,153.45,148354.0,144.1799,144.1893,143.9545,144.0954,148354.0
2021-10-08 09:30:00,153.67,153.75,153.24,153.49,151551.0,144.302,144.3771,143.8982,144.133,151551.0
2021-10-08 09:40:00,153.52,153.75,153.3,153.37,112848.0,144.1611,144.3771,143.9545,144.0203,112848.0
2021-10-08 09:50:00,153.42,153.62,153.15,153.46,93318.0,144.0672,144.255,143.8137,144.1048,93318.0
2021-10-08 10:00:00,153.46,153.92,153.46,153.86,25814.0,144.1048,144.5368,144.1048,144.4804,25814.0
2021-10-08 10:10:00,153.86,153.89,153.68,153.68,74303.0,144.4804,144.5086,144.3114,144.3114,74303.0
2021-10-08 10:20:00,153.66,153.71,153.47,153.47,65306.0,144.2926,144.3396,144.1142,144.1142,65306.0
2021-10-08 10:30:00,153.55,153.68,153.45,153.57,37934.0,144.1893,144.3114,144.0954,144.2081,37934.0
2021-10-08 10:40:00,153.57,153.68,153.35,153.65,47992.0,144.2081,144.3114,144.0015,144.2832,47992.0
2021-10-08 10:50:00,153.65,153.77,153.63,153.63,33636.0,144.2832,144.3959,144.2644,144.2644,33636.0
2021-10-08 11:00:00,153.64,153.67,153.48,153.63,22040.0,144.2738,144.302,144.1236,144.2644,22040.0
2021-10-08 11:10:00,153.65,153.76,153.61,153.76,18211.0,144.2832,144.3865,144.2457,144.3865,18211.0
2021-10-08 11:20:00,153.74,153.74,153.61,153.7,38377.0,144.3677,144.3677,144.2457,144.3302,38377.0
2021-10-08 11:30:00,153.72,153.73,153.46,153.53,29376.0,144.3489,144.3583,144.1048,144.1705,29376.0
2021-10-08 11:40:00,153.54,153.56,153.47,153.49,7945.0,144.1799,144.1987,144.1142,144.133,7945.0
2021-10-08 11:50:00,153.49,153.57,153.4,153.41,29687.0,144.133,144.2081,144.0485,144.0578,29687.0
2021-10-08 12:00:00,153.4,153.47,153.34,153.43,21279.0,144.0485,144.1142,143.9921,144.0766,21279.0
2021-10-08 12:10:00,153.42,153.45,153.32,153.32,12607.0,144.0672,144.0954,143.9733,143.9733,12607.0
2021-10-08 12:20:00,153.34,153.35,153.13,153.13,21323.0,143.9921,144.0015,143.7949,143.7949,21323.0
2021-10-08 12:30:00,153.15,153.34,153.13,153.34,11905.0,143.8137,143.9921,143.7949,143.9921,11905.0
2021-10-08 12:40:00,153.35,153.39,153.28,153.3,17822.0,144.0015,144.0391,143.9358,143.9545,17822.0
2021-10-08 12:50:00,153.31,153.43,153.29,153.32,7113.0,143.9639,144.0766,143.9452,143.9733,7113.0
2021-10-08 13:00:00,153.31,153.35,153.21,153.22,14074.0,143.9639,144.0015,143.87,143.8794,14074.0
2021-10-08 13:10:00,153.22,153.31,153.01,153.01,24229.0,143.8794,143.9639,143.6822,143.6822,24229.0
2021-10-08 13:20:00,152.99,153.09,152.98,153.06,90573.0,143.6634,143.7574,143.6541,143.7292,90573.0
2021-10-08 13:30:00,153.02,153.15,153.02,153.06,10680.0,143.6916,143.8137,143.6916,143.7292,10680.0
2021-10-08 13:40:00,153.03,153.08,152.98,153.08,23498.0,143.701,143.748,143.6541,143.748,23498.0
2021-10-08 13:50:00,153.07,153.24,153.07,153.22,25383.0,143.7386,143.8982,143.7386,143.8794,25383.0
2021-10-08 14:00:00,153.23,153.41,153.2,153.4,16105.0,143.8888,144.0578,143.8606,144.0485,16105.0
2021-10-08 14:10:00,153.4,153.49,153.34,153.46,28805.0,144.0485,144.133,143.9921,144.1048,28805.0
2021-10-08 14:20:00,153.46,153.62,153.44,153.62,23376.0,144.1048,144.255,144.086,144.255,23376.0
2021-10-08 14:30:00,153.61,153.66,153.5,153.53,25657.0,144.2457,144.2926,144.1424,144.1705,25657.0
2021-10-08 14:40:00,153.53,153.54,153.46,153.5,17894.0,144.1705,144.1799,144.1048,144.1424,17894.0
2021-10-08 14:50:00,153.5,153.54,153.45,153.45,8159.0,144.1424,144.1799,144.0954,144.0954,8159.0
2021-10-08 15:00:00,153.48,153.54,153.43,153.51,12237.0,144.1236,144.1799,144.0766,144.1517,12237.0
2021-10-08 15:10:00,153.5,153.57,153.45,153.52,58236.0,144.1424,144.2081,144.0954,144.1611,58236.0
2021-10-08 15:20:00,153.52,153.53,153.45,153.49,35107.0,144.1611,144.1705,144.0954,144.133,35107.0
2021-10-08 15:30:00,153.49,153.5,153.24,153.26,32440.0,144.133,144.1424,143.8982,143.917,32440.0
2021-10-08 15:40:00,153.29,153.34,153.16,153.16,48913.0,143.9452,143.9921,143.8231,143.8231,48913.0
2021-10-08 15:50:00,153.11,153.22,153.05,153.12,106897.0,143.7761,143.8794,143.7198,143.7855,106897.0
2021-10-11 09:30:00,153.21,153.36,152.95,153.19,72172.0,143.87,144.0109,143.6259,143.8513,72172.0
2021-10-11 09:40:00,153.11,153.43,153.09,153.37,66022.0,143.7761,144.0766,143.7574,144.0203,66022.0
2021-10-11 09:50:00,153.38,153.78,153.37,153.76,36930.0,144.0297,144.4053,144.0203,144.3865,36930.0
2021-10-11 10:00:00,153.78,153.88,153.73,153.82,26351.0,144.4053,144.4992,144.3583,144.4428,26351.0
2021-10-11 10:10:00,153.82,153.98,153.82,153.97,37613.0,144.4428,144.5931,144.4428,144.5837,37613.0
2021-10-11 10:20:00,153.98,154.1,153.97,154.07,20321.0,144.5931,144.7058,144.5837,144.6776,20321.0
2021-10-11 10:30:00,154.12,154.12,154.03,154.08,11428.0,144.7246,144.7246,144.64,144.687,11428.0
2021-10-11 10:40:00,154.09,154.1,153.94,154.04,26185.0,144.6964,144.7058,144.5555,144.6494,26185.0
2021-10-11 10:50:00,154.04,154.12,153.98,153.98,16013.0,144.6494,144.7246,144.5931,144.5931,16013.0
2021-10-11 11:00:00,153.97,153.98,153.86,153.91,8682.0,144.5837,144.5931,144.4804,144.5274,8682.0
2021-10-11 11:10:00,153.91,153.92,153.75,153.76,8234.0,144.5274,144.5368,144.3771,144.3865,8234.0
2021-10-11 11:20:00,153.74,153.87,153.72,153.83,41841.0,144.3677,144.4898,144.3489,144.4522,41841.0
2021-10-11 11:30:00,153.81,154.05,153.81,154.04,4333.0,144.4335,144.6588,144.4335,144.6494,4333.0
2021-10-11 11:40:00,154.05,154.11,153.99,153.99,5350.0,144.6588,144.7152,144.6025,144.6025,5350.0
2021-10-11 11:50:00,154.03,154.03,153.95,153.98,27184.0,144.64,144.64,144.5649,144.5931,27184.0
2021-10-11 12:00:00,153.99,153.99,153.63,153.72,29781.0,144.6025,144.6025,144.2644,144.3489,29781.0
2021-10-11 12:10:00,153.74,153.74,153.4,153.4,12308.0,144.3677,144.3677,144.0485,144.0485,12308.0
2021-10-11 12:20:00,153.44,153.55,153.43,153.54,17333.0,144.086,144.1893,144.0766,144.1799,17333.0
2021-10-11 12:30:00,153.54,153.56,153.43,153.45,32237.0,144.1799,144.1987,144.0766,144.0954,32237.0
2021-10-11 12:40:00,153.43,153.51,153.39,153.44,43945.0,144.0766,144.1517,144.0391,144.086,43945.0
2021-10-11 12:50:00,153.44,153.45,153.26,153.31,22739.0,144.086,144.0954,143.917,143.9639,22739.0
2021-10-11 13:00:00,153.32,153.32,152.95,153.05,23044.0,143.9733,143.9733,143.6259,143.7198,23044.0
2021-10-11 13:10:00,153.06,153.19,153.06,153.14,21851.0,143.7292,143.8513,143.7292,143.8043,21851.0
2021-10-11 13:20:00,153.15,153.15,152.76,152.81,47029.0,143.8137,143.8137,143.4475,143.4944,47029.0
2021-10-11 13:30:00,152.82,152.94,152.76,152.89,39156.0,143.5038,143.6165,143.4475,143.5695,39156.0
2021-10-11 13:40:00,152.86,152.98,152.65,152.75,27833.0,143.5414,143.6541,143.3442,143.4381,27833.0
2021-10-11 13:50:00,152.73,152.87,152.71,152.83,34533.0,143.4193,143.5508,143.4005,143.5132,34533.0
2021-10-11 14:00:00,152.83,152.96,152.8,152.95,47089.0,143.5132,143.6353,143.485,143.6259,47089.0
2021-10-11 14:10:00,152.96,153.08,152.94,152.94,20828.0,143.6353,143.748,143.6165,143.6165,20828.0
2021-10-11 14:20:00,152.94,152.95,152.71,152.74,16508.0,143.6165,143.6259,143.4005,143.4287,16508.0
2021-10-11 14:30:00,152.78,152.86,152.72,152.72,13009.0,143.4662,143.5414,143.4099,143.4099,13009.0
2021-10-11 14:40:00,152.74,152.94,152.71,152.9,16989.0,143.4287,143.6165,143.4005,143.5789,16989.0
2021-10-11 14:50:00,152.9,153.02,152.72,152.97,25013.0,143.5789,143.6916,143.4099,143.6447,25013.0
2021-10-11 15:00:00,152.96,153.02,152.76,152.83,13147.0,143.6353,143.6916,143.4475,143.5132,13147.0
2021-10-11 15:10:00,152.83,152.93,152.82,152.83,13535.0,143.5132,143.6071,143.5038,143.5132,13535.0
2021-10-11 15:20:00,152.86,152.86,152.66,152.68,31495.0,143.5414,143.5414,143.3536,143.3723,31495.0
2021-10-11 15:30:00,152.68,152.78,152.61,152.65,84108.0,143.3723,143.4662,143.3066,143.3442,84108.0
2021-10-11 15:40:00,152.65,152.65,152.44,152.45,33600.0,143.3442,143.3442,143.147,143.1564,33600.0
2021-10-11 15:50:00,152.45,152.45,152.23,152.26,77011.0,143.1564,143.1564,142.9498,142.9779,77011.0
2021-10-12 09:30:00,152.43,152.77,152.21,152.6,61461.0,143.1376,143.4569,142.931,143.2972,61461.0
2021-10-12 09:40:00,152.58,152.75,152.15,152.35,87585.0,143.2784,143.4381,142.8747,143.0625,87585.0
2021-10-12 09:50:00,152.32,152.92,152.31,152.54,33546.0,143.0343,143.5977,143.0249,143.2409,33546.0
2021-10-12 10:00:00,152.54,152.71,152.31,152.35,21917.0,143.2409,143.4005,143.0249,143.0625,21917.0
2021-10-12 10:10:00,152.39,152.75,152.19,152.39,20097.0,143.1,143.4381,142.9122,143.1,20097.0
2021-10-12 10:20:00,152.34,152.57,152.28,152.57,18046.0,143.0531,143.2691,142.9967,143.2691,18046.0
2021-10-12 10:30:00,152.54,152.74,152.43,152.72,25719.0,143.2409,143.4287,143.1376,143.4099,25719.0
2021-10-12 10:40:00,152.78,152.87,152.71,152.78,9076.0,143.4662,143.5508,143.4005,143.4662,9076.0
2021-10-12 10:50:00,152.75,152.79,152.54,152.54,15789.0,143.4381,143.4756,143.2409,143.2409,15789.0
2021-10-12 11:00:00,152.63,152.95,152.58,152.89,19821.0,143.3254,143.6259,143.2784,143.5695,19821.0
2021-10-12 11:10:00,152.91,152.92,152.6,152.64,15983.0,143.5883,143.5977,143.2972,143.3348,15983.0
2021-10-12 11:20:00,152.65,152.81,152.65,152.71,5451.0,143.3442,143.4944,143.3442,143.4005,5451.0
2021-10-12 11:30:00,152.74,152.76,152.55,152.61,14333.0,143.4287,143.4475,143.2503,143.3066,14333.0
2021-10-12 11:40:00,152.59,152.71,152.58,152.69,6692.0,143.2878,143.4005,143.2784,143.3817,6692.0
2021-10-12 11:50:00,152.74,152.91,152.67,152.9,25661.0,143.4287,143.5883,143.363,143.5789,25661.0
2021-10-12 12:00:00,152.9,153.13,152.9,153.11,19362.0,143.5789,143.7949,143.5789,143.7761,19362.0
2021-10-12 12:10:00,153.12,153.16,152.92,152.92,6390.0,143.7855,143.8231,143.5977,143.5977,6390.0
2021-10-12 12:20:00,152.91,152.96,152.82,152.82,7757.0,143.5883,143.6353,143.5038,143.5038,7757.0
2021-10-12 12:30:00,152.83,152.86,152.5,152.52,16797.0,143.5132,143.5414,143.2033,143.2221,16797.0
2021-10-12 12:40:00,152.56,152.62,152.53,152.57,14167.0,143.2597,143.316,143.2315,143.2691,14167.0
2021-10-12 12:50:00,152.55,152.62,152.5,152.56,5724.0,143.2503,143.316,143.2033,143.2597,5724.0
2021-10-12 13:00:00,152.55,152.55,152.46,152.48,11702.0,143.2503,143.2503,143.1658,143.1845,11702.0
2021-10-12 13:10:00,152.53,152.63,152.53,152.62,7161.0,143.2315,143.3254,143.2315,143.316,7161.0
2021-10-12 13:20:00,152.63,152.69,152.5,152.65,10058.0,143.3254,143.3817,143.2033,143.3442,10058.0
2021-10-12 13:30:00,152.64,152.76,152.57,152.74,72809.0,143.3348,143.4475,143.2691,143.4287,72809.0
2021-10-12 13:40:00,152.75,152.85,152.75,152.79,14336.0,143.4381,143.532,143.4381,143.4756,14336.0
2021-10-12 13:50:00,152.81,152.82,152.57,152.6,42105.0,143.4944,143.5038,143.2691,143.2972,42105.0
2021-10-12 14:00:00,152.56,152.68,152.56,152.65,68916.0,143.2597,143.3723,143.2597,143.3442,68916.0
2021-10-12 14:10:00,152.65,152.97,152.64,152.86,23982.0,143.3442,143.6447,143.3348,143.5414,23982.0
2021-10-12 14:20:00,152.83,152.87,152.76,152.76,25513.0,143.5132,143.5508,143.4475,143.4475,25513.0
2021-10-12 14:30:00,152.78,152.83,152.66,152.67,13905.0,143.4662,143.5132,143.3536,143.363,13905.0
2021-10-12 14:40:00,152.68,152.73,152.65,152.68,14175.0,143.3723,143.4193,143.3442,143.3723,14175.0
2021-10-12 14:50:00,152.68,152.79,152.55,152.55,23261.0,143.3723,143.4756,143.2503,143.2503,23261.0
2021-10-12 15:00:00,152.56,152.56,152.38,152.45,13771.0,143.2597,143.2597,143.0906,143.1564,13771.0
2021-10-12 15:10:00,152.44,152.52,152.3,152.43,17293.0,143.147,143.2221,143.0155,143.1376,17293.0
2021-10-12 15:20:00,152.43,152.47,152.3,152.44,13657.0,143.1376,143.1751,143.0155,143.147,13657.0
2021-10-12 15:30:00,152.41,152.44,152.33,152.36,48768.0,143.1188,143.147,143.0437,143.0719,48768.0
2021-10-12 15:40:00,152.35,152.35,151.93,152.02,95806.0,143.0625,143.0625,142.6681,142.7526,95806.0
2021-10-12 15:50:00,152.05,152.4,151.94,152.3,291837.0,142.7808,143.1094,142.6775,143.0155,291837.0
2021-10-13 09:30:00,152.33,152.56,152.3,152.55,53023.0,143.0437,143.2597,143.0155,143.2503,53023.0
2021-10-13 09:40:00,152.57,152.58,151.96,151.98,72334.0,143.2691,143.2784,142.6962,142.715,72334.0
2021-10-13 09:50:00,151.96,151.99,151.69,151.84,97670.0,142.6962,142.7244,142.4427,142.5836,97670.0
2021-10-13 10:00:00,151.76,151.79,151.48,151.48,49910.0,142.5084,142.5366,142.2455,142.2455,49910.0
2021-10-13 10:10:00,151.52,151.54,151.04,151.41,86984.0,142.2831,142.3018,141.8323,142.1798,86984.0
2021-10-13 10:20:00,151.42,151.44,151.19,151.28,102609.0,142.1892,142.2079,141.9732,142.0577,102609.0
2021-10-13 10:30:00,151.26,151.73,151.25,151.6,43497.0,142.0389,142.4803,142.0295,142.3582,43497.0
2021-10-13 10:40:00,151.55,151.84,151.52,151.75,232843.0,142.3112,142.5836,142.2831,142.499,232843.0
2021-10-13 10:50:00,151.78,151.83,151.7,151.75,34688.0,142.5272,142.5742,142.4521,142.499,34688.0
2021-10-13 11:00:00,151.78,152.01,151.75,151.97,54844.0,142.5272,142.7432,142.499,142.7056,54844.0
2021-10-13 11:10:00,151.98,152.07,151.9,152.0,37982.0,142.715,142.7995,142.6399,142.7338,37982.0
2021-10-13 11:20:00,152.0,152.06,151.85,151.92,27992.0,142.7338,142.7901,142.5929,142.6587,27992.0
2021-10-13 11:30:00,151.93,151.94,151.77,151.9,18252.0,142.6681,142.6775,142.5178,142.6399,18252.0
2021-10-13 11:40:00,151.92,152.4,151.92,152.3,30955.0,142.6587,143.1094,142.6587,143.0155,30955.0
2021-10-13 11:50:00,152.29,152.33,152.09,152.13,9286.0,143.0061,143.0437,142.8183,142.8559,9286.0
2021-10-13 12:00:00,152.13,152.19,152.09,152.17,10990.0,142.8559,142.9122,142.8183,142.8934,10990.0
2021-10-13 12:10:00,152.17,152.2,152.08,152.12,8534.0,142.8934,142.9216,142.8089,142.8465,8534.0
2021-10-13 12:20:00,152.15,152.25,152.09,152.24,16827.0,142.8747,142.9686,142.8183,142.9592,16827.0
2021-10-13 12:30:00,152.2,152.25,152.14,152.24,15467.0,142.9216,142.9686,142.8653,142.9592,15467.0
2021-10-13 12:40:00,152.28,152.38,152.16,152.2,8181.0,142.9967,143.0906,142.884,142.9216,8181.0
2021-10-13 12:50:00,152.18,152.23,152.08,152.23,13177.0,142.9028,142.9498,142.8089,142.9498,13177.0
2021-10-13 13:00:00,152.19,152.36,152.16,152.25,14300.0,142.9122,143.0719,142.884,142.9686,14300.0
2021-10-13 13:10:00,152.28,152.36,152.26,152.33,13396.0,142.9967,143.0719,142.9779,143.0437,13396.0
2021-10-13 13:20:00,152.34,152.54,152.3,152.54,82026.0,143.0531,143.2409,143.0155,143.2409,82026.0
2021-10-13 13:30:00,152.53,152.72,152.51,152.71,21312.0,143.2315,143.4099,143.2127,143.4005,21312.0
2021-10-13 13:40:00,152.7,152.71,152.59,152.61,9373.0,143.3911,143.4005,143.2878,143.3066,9373.0
2021-10-13 13:50:00,152.59,152.67,152.55,152.56,12320.0,143.2878,143.363,143.2503,143.2597,12320.0
2021-10-13 14:00:00,152.54,152.99,152.33,152.59,58912.0,143.2409,143.6634,143.0437,143.2878,58912.0
2021-10-13 14:10:00,152.55,152.75,152.44,152.57,29895.0,143.2503,143.4381,143.147,143.2691,29895.0
2021-10-13 14:20:00,152.58,152.71,152.48,152.52,31058.0,143.2784,143.4005,143.1845,143.2221,31058.0
2021-10-13 14:30:00,152.5,152.56,152.35,152.36,51706.0,143.2033,143.2597,143.0625,143.0719,51706.0
2021-10-13 14:40:00,152.37,152.37,152.17,152.26,76575.0,143.0812,143.0812,142.8934,142.9779,76575.0
2021-10-13 14:50:00,152.27,152.42,152.23,152.36,22777.0,142.9873,143.1282,142.9498,143.0719,22777.0
2021-10-13 15:00:00,152.35,152.58,152.27,152.58,132020.0,143.0625,143.2784,142.9873,143.2784,132020.0
2021-10-13 15:10:00,152.57,152.61,152.43,152.45,55011.0,143.2691,143.3066,143.1376,143.1564,55011.0
2021-10-13 15:20:00,152.46,152.48,152.32,152.33,19922.0,143.1658,143.1845,143.0343,143.0437,19922.0
2021-10-13 15:30:00,152.34,152.52,152.3,152.47,30239.0,143.0531,143.2221,143.0155,143.1751,30239.0
2021-10-13 15:40:00,152.45,152.54,152.33,152.52,37393.0,143.1564,143.2409,143.0437,143.2221,37393.0
2021-10-13 15:50:00,152.5,152.63,152.46,152.55,128719.0,143.2033,143.3254,143.1658,143.2503,128719.0
2021-10-14 09:30:00,153.83,154.03,153.67,153.69,120336.0,144.4522,144.64,144.302,144.3208,120336.0
2021-10-14 09:40:00,153.67,154.12,153.67,154.01,109791.0,144.302,144.7246,144.302,144.6213,109791.0
2021-10-14 09:50:00,153.98,154.02,153.83,153.98,43012.0,144.5931,144.6307,144.4522,144.5931,43012.0
2021-10-14 10:00:00,153.99,154.43,153.99,154.25,39860.0,144.6025,145.0157,144.6025,144.8466,39860.0
2021-10-14 10:10:00,154.26,154.49,154.26,154.47,52487.0,144.856,145.072,144.856,145.0532,52487.0
2021-10-14 10:20:00,154.5,154.57,154.4,154.4,95900.0,145.0814,145.1471,144.9875,144.9875,95900.0
2021-10-14 10:30:00,154.46,154.48,154.24,154.33,19437.0,145.0438,145.0626,144.8372,144.9218,19437.0
2021-10-14 10:40:00,154.34,154.5,154.25,154.49,24695.0,144.9311,145.0814,144.8466,145.072,24695.0
2021-10-14 10:50:00,154.5,154.66,154.5,154.62,6616.0,145.0814,145.2316,145.0814,145.1941,6616.0
2021-10-14 11:00:00,154.6,154.6,154.44,154.49,16099.0,145.1753,145.1753,145.0251,145.072,16099.0
2021-10-14 11:10:00,154.48,154.58,154.42,154.53,69472.0,145.0626,145.1565,145.0063,145.1096,69472.0
2021-10-14 11:20:00,154.51,154.63,154.51,154.52,27978.0,145.0908,145.2035,145.0908,145.1002,27978.0
2021-10-14 11:30:00,154.54,154.68,154.52,154.67,23144.0,145.119,145.2504,145.1002,145.241,23144.0
2021-10-14 11:40:00,154.68,154.77,154.62,154.72,15322.0,145.2504,145.3349,145.1941,145.288,15322.0
2021-10-14 11:50:00,154.77,154.8,154.7,154.79,21890.0,145.3349,145.3631,145.2692,145.3537,21890.0
2021-10-14 12:00:00,154.81,154.87,154.79,154.81,13147.0,145.3725,145.4288,145.3537,145.3725,13147.0
2021-10-14 12:10:00,154.82,154.89,154.8,154.83,113155.0,145.3819,145.4476,145.3631,145.3913,113155.0
2021-10-14 12:20:00,154.81,154.89,154.79,154.86,4220.0,145.3725,145.4476,145.3537,145.4194,4220.0
2021-10-14 12:30:00,154.86,154.88,154.79,154.86,11295.0,145.4194,145.4382,145.3537,145.4194,11295.0
2021-10-14 12:40:00,154.86,154.88,154.82,154.84,10170.0,145.4194,145.4382,145.3819,145.4007,10170.0
2021-10-14 12:50:00,154.86,154.95,154.83,154.95,19284.0,145.4194,145.504,145.3913,145.504,19284.0
2021-10-14 13:00:00,154.98,155.02,154.77,154.77,36595.0,145.5321,145.5697,145.3349,145.3349,36595.0
2021-10-14 13:10:00,154.77,154.84,154.75,154.81,9333.0,145.3349,145.4007,145.3162,145.3725,9333.0
2021-10-14 13:20:00,154.81,154.82,154.77,154.79,12612.0,145.3725,145.3819,145.3349,145.3537,12612.0
2021-10-14 13:30:00,154.89,154.99,154.89,154.96,16570.0,145.4476,145.5415,145.4476,145.5134,16570.0
2021-10-14 13:40:00,154.98,155.1,154.98,155.09,9484.0,145.5321,145.6448,145.5321,145.6354,9484.0
2021-10-14 13:50:00,155.11,155.11,155.05,155.07,6448.0,145.6542,145.6542,145.5979,145.6166,6448.0
2021-10-14 14:00:00,155.05,155.08,154.97,155.01,12824.0,145.5979,145.626,145.5227,145.5603,12824.0
2021-10-14 14:10:00,155.02,155.08,155.02,155.08,25091.0,145.5697,145.626,145.5697,145.626,25091.0
2021-10-14 14:20:00,155.09,155.11,155.04,155.11,6667.0,145.6354,145.6542,145.5885,145.6542,6667.0
2021-10-14 14:30:00,155.11,155.17,155.05,155.15,17091.0,145.6542,145.7105,145.5979,145.6918,17091.0
2021-10-14 14:40:00,155.16,155.16,155.05,155.09,5875.0,145.7012,145.7012,145.5979,145.6354,5875.0
2021-10-14 14:50:00,155.11,155.16,155.09,155.14,22265.0,145.6542,145.7012,145.6354,145.6824,22265.0
2021-10-14 15:00:00,155.14,155.16,155.04,155.04,23513.0,145.6824,145.7012,145.5885,145.5885,23513.0
2021-10-14 15:10:00,155.04,155.05,154.94,155.0,24316.0,145.5885,145.5979,145.4946,145.5509,24316.0
2021-10-14 15:20:00,154.99,155.02,154.9,154.98,37417.0,145.5415,145.5697,145.457,145.5321,37417.0
2021-10-14 15:30:00,154.98,155.05,154.81,154.88,50775.0,145.5321,145.5979,145.3725,145.4382,50775.0
2021-10-14 15:40:00,154.89,154.95,154.82,154.93,57748.0,145.4476,145.504,145.3819,145.4852,57748.0
2021-10-14 15:50:00,154.91,155.18,154.91,155.16,137159.0,145.4664,145.7199,145.4664,145.7012,137159.0
2021-10-15 09:30:00,156.09,156.28,155.97,155.99,61228.0,146.5745,146.7529,146.4618,146.4806,61228.0
2021-10-15 09:40:00,155.99,156.08,155.86,155.98,76301.0,146.4806,146.5651,146.3585,146.4712,76301.0
2021-10-15 09:50:00,155.98,156.3,155.98,156.3,49599.0,146.4712,146.7717,146.4712,146.7717,49599.0
2021-10-15 10:00:00,156.31,156.53,156.24,156.52,51829.0,146.7811,146.9876,146.7153,146.9783,51829.0
2021-10-15 10:10:00,156.53,156.57,156.39,156.39,25484.0,146.9876,147.0252,146.8562,146.8562,25484.0
2021-10-15 10:20:00,156.39,156.42,155.98,156.0,32040.0,146.8562,146.8843,146.4712,146.49,32040.0
2021-10-15 10:30:00,155.98,156.24,155.98,156.24,27363.0,146.4712,146.7153,146.4712,146.7153,27363.0
2021-10-15 10:40:00,156.27,156.4,156.17,156.39,22762.0,146.7435,146.8656,146.6496,146.8562,22762.0
2021-10-15 10:50:00,156.4,156.41,156.17,156.22,45445.0,146.8656,146.875,146.6496,146.6965,45445.0
2021-10-15 11:00:00,156.22,156.25,156.05,156.08,33533.0,146.6965,146.7247,146.5369,146.5651,33533.0
2021-10-15 11:10:00,156.08,156.11,156.04,156.07,27486.0,146.5651,146.5932,146.5275,146.5557,27486.0
2021-10-15 11:20:00,156.06,156.11,156.0,156.04,28708.0,146.5463,146.5932,146.49,146.5275,28708.0
2021-10-15 11:30:00,156.03,156.07,156.02,156.03,7720.0,146.5181,146.5557,146.5087,146.5181,7720.0
2021-10-15 11:40:00,156.02,156.07,155.98,156.03,17271.0,146.5087,146.5557,146.4712,146.5181,17271.0
2021-10-15 11:50:00,156.04,156.06,155.91,156.01,29338.0,146.5275,146.5463,146.4054,146.4993,29338.0
2021-10-15 12:00:00,156.0,156.08,156.0,156.05,10913.0,146.49,146.5651,146.49,146.5369,10913.0
2021-10-15 12:10:00,156.05,156.11,156.04,156.07,11814.0,146.5369,146.5932,146.5275,146.5557,11814.0
2021-10-15 12:20:00,156.06,156.07,155.95,155.99,16169.0,146.5463,146.5557,146.443,146.4806,16169.0
2021-10-15 12:30:00,156.0,156.04,155.92,155.97,18457.0,146.49,146.5275,146.4148,146.4618,18457.0
2021-10-15 12:40:00,155.96,156.09,155.95,156.03,8390.0,146.4524,146.5745,146.443,146.5181,8390.0
2021-10-15 12:50:00,156.03,156.08,156.01,156.01,12701.0,146.5181,146.5651,146.4993,146.4993,12701.0
2021-10-15 13:00:00,156.0,156.04,155.94,156.01,27265.0,146.49,146.5275,146.4336,146.4993,27265.0
2021-10-15 13:10:00,156.03,156.04,155.89,155.91,21961.0,146.5181,146.5275,146.3867,146.4054,21961.0
2021-10-15 13:20:00,155.9,155.92,155.86,155.86,11506.0,146.396,146.4148,146.3585,146.3585,11506.0
2021-10-15 13:30:00,155.86,155.98,155.86,155.94,10139.0,146.3585,146.4712,146.3585,146.4336,10139.0
2021-10-15 13:40:00,155.95,156.04,155.91,156.03,15405.0,146.443,146.5275,146.4054,146.5181,15405.0
2021-10-15 13:50:00,156.05,156.09,156.0,156.02,343369.0,146.5369,146.5745,146.49,146.5087,343369.0
2021-10-15 14:00:00,156.04,156.21,156.04,156.19,44813.0,146.5275,146.6871,146.5275,146.6684,44813.0
2021-10-15 14:10:00,156.18,156.2,156.16,156.19,31851.0,146.659,146.6778,146.6402,146.6684,31851.0
2021-10-15 14:20:00,156.2,156.3,156.19,156.23,42165.0,146.6778,146.7717,146.6684,146.7059,42165.0
2021-10-15 14:30:00,156.23,156.23,156.13,156.19,40626.0,146.7059,146.7059,146.612,146.6684,40626.0
2021-10-15 14:40:00,156.19,156.19,156.02,156.06,32083.0,146.6684,146.6684,146.5087,146.5463,32083.0
2021-10-15 14:50:00,156.07,156.14,156.0,156.14,45420.0,146.5557,146.6214,146.49,146.6214,45420.0
2021-10-15 15:00:00,156.13,156.16,155.86,155.87,38862.0,146.612,146.6402,146.3585,146.3679,38862.0
2021-10-15 15:10:00,155.88,156.01,155.85,155.86,34087.0,146.3773,146.4993,146.3491,146.3585,34087.0
2021-10-15 15:20:00,155.87,155.96,155.76,155.91,42312.0,146.3679,146.4524,146.2646,146.4054,42312.0
2021-10-15 15:30:00,155.9,155.9,155.78,155.84,54568.0,146.396,146.396,146.2834,146.3397,54568.0
2021-10-15 15:40:00,155.83,155.85,155.72,155.72,66015.0,146.3303,146.3491,146.227,146.227,66015.0
2021-10-15 15:50:00,155.72,155.77,155.63,155.68,183200.0,146.227,146.274,146.1425,146.1895,183200.0
2021-10-18 09:30:00,155.06,155.08,154.69,154.81,113894.0,145.6073,145.626,145.2598,145.3725,113894.0
2021-10-18 09:40:00,154.81,155.31,154.77,155.26,59603.0,145.3725,145.842,145.3349,145.7951,59603.0
2021-10-18 09:50:00,155.26,155.41,155.16,155.35,27127.0,145.7951,145.9359,145.7012,145.8796,27127.0
2021-10-18 10:00:00,155.37,155.59,155.33,155.58,22551.0,145.8984,146.1049,145.8608,146.0956,22551.0
2021-10-18 10:10:00,155.56,155.57,155.43,155.54,44264.0,146.0768,146.0862,145.9547,146.058,44264.0
2021-10-18 10:20:00,155.52,155.71,155.46,155.69,29038.0,146.0392,146.2176,145.9829,146.1988,29038.0
2021-10-18 10:30:00,155.71,155.72,155.54,155.69,29418.0,146.2176,146.227,146.058,146.1988,29418.0
2021-10-18 10:40:00,155.68,155.81,155.64,155.7,19362.0,146.1895,146.3115,146.1519,146.2082,19362.0
2021-10-18 10:50:00,155.69,155.69,155.57,155.67,18530.0,146.1988,146.1988,146.0862,146.1801,18530.0
2021-10-18 11:00:00,155.67,155.84,155.64,155.79,17942.0,146.1801,146.3397,146.1519,146.2928,17942.0
2021-10-18 11:10:00,155.79,155.97,155.75,155.97,13742.0,146.2928,146.4618,146.2552,146.4618,13742.0
2021-10-18 11:20:00,155.95,156.06,155.81,155.81,26703.0,146.443,146.5463,146.3115,146.3115,26703.0
2021-10-18 11:30:00,155.81,155.91,155.79,155.84,78501.0,146.3115,146.4054,146.2928,146.3397,78501.0
2021-10-18 11:40:00,155.84,155.93,155.8,155.9,30703.0,146.3397,146.4242,146.3021,146.396,30703.0
2021-10-18 11:50:00,155.91,156.03,155.89,156.03,15675.0,146.4054,146.5181,146.3867,146.5181,15675.0
2021-10-18 12:00:00,155.99,156.07,155.98,156.04,4610.0,146.4806,146.5557,146.4712,146.5275,4610.0
2021-10-18 12:10:00,156.03,156.09,156.02,156.03,12346.0,146.5181,146.5745,146.5087,146.5181,12346.0
2021-10-18 12:20:00,156.03,156.04,155.93,155.94,10290.0,146.5181,146.5275,146.4242,146.4336,10290.0
2021-10-18 12:30:00,155.92,155.99,155.9,155.9,16533.0,146.4148,146.4806,146.396,146.396,16533.0
2021-10-18 12:40:00,155.89,155.92,155.79,155.81,5603.0,146.3867,146.4148,146.2928,146.3115,5603.0
2021-10-18 12:50:00,155.78,155.78,155.72,155.75,4901.0,146.2834,146.2834,146.227,146.2552,4901.0
2021-10-18 13:00:00,155.75,155.83,155.75,155.78,13041.0,146.2552,146.3303,146.2552,146.2834,13041.0
2021-10-18 13:10:00,155.79,155.79,155.74,155.76,20655.0,146.2928,146.2928,146.2458,146.2646,20655.0
2021-10-18 13:20:00,155.78,155.79,155.68,155.69,18665.0,146.2834,146.2928,146.1895,146.1988,18665.0
2021-10-18 13:30:00,155.69,155.7,155.63,155.65,11194.0,146.1988,146.2082,146.1425,146.1613,11194.0
2021-10-18 13:40:00,155.63,155.64,155.58,155.59,39866.0,146.1425,146.1519,146.0956,146.1049,39866.0
2021-10-18 13:50:00,155.59,155.66,155.55,155.55,20652.0,146.1049,146.1707,146.0674,146.0674,20652.0
2021-10-18 14:00:00,155.55,155.6,155.51,155.59,24051.0,146.0674,146.1143,146.0298,146.1049,24051.0
2021-10-18 14:10:00,155.58,155.64,155.57,155.63,10493.0,146.0956,146.1519,146.0862,146.1425,10493.0
2021-10-18 14:20:00,155.62,155.69,155.56,155.68,31884.0,146.1331,146.1988,146.0768,146.1895,31884.0
2021-10-18 14:30:00,155.68,155.69,155.59,155.59,30060.0,146.1895,146.1988,146.1049,146.1049,30060.0
2021-10-18 14:40:00,155.61,155.65,155.56,155.61,16052.0,146.1237,146.1613,146.0768,146.1237,16052.0
2021-10-18 14:50:00,155.61,155.73,155.61,155.68,43439.0,146.1237,146.2364,146.1237,146.1895,43439.0
2021-10-18 15:00:00,155.7,155.7,155.61,155.63,95468.0,146.2082,146.2082,146.1237,146.1425,95468.0
2021-10-18 15:10:00,155.63,155.76,155.62,155.71,38794.0,146.1425,146.2646,146.1331,146.2176,38794.0
2021-10-18 15:20:00,155.7,155.78,155.63,155.69,34512.0,146.2082,146.2834,146.1425,146.1988,34512.0
2021-10-18 15:30:00,155.69,155.72,155.63,155.69,168561.0,146.1988,146.227,146.1425,146.1988,168561.0
2021-10-18 15:40:00,155.68,155.78,155.65,155.75,39993.0,146.1895,146.2834,146.1613,146.2552,39993.0
2021-10-18 15:50:00,155.76,155.86,155.69,155.79,149004.0,146.2646,146.3585,146.1988,146.2928,149004.0
2021-10-19 09:30:00,156.4,156.58,156.12,156.17,93041.0,146.8656,147.0346,146.6026,146.6496,93041.0
2021-10-19 09:40:00,156.2,156.29,155.89,155.93,49014.0,146.6778,146.7623,146.3867,146.4242,49014.0
2021-10-19 09:50:00,155.95,156.09,155.94,155.98,32558.0,146.443,146.5745,146.4336,146.4712,32558.0
2021-10-19 10:00:00,155.98,156.27,155.95,156.24,22810.0,146.4712,146.7435,146.443,146.7153,22810.0
2021-10-19 10:10:00,156.19,156.35,156.19,156.34,11748.0,146.6684,146.8186,146.6684,146.8092,11748.0
2021-10-19 10:20:00,156.29,156.32,156.2,156.25,16211.0,146.7623,146.7904,146.6778,146.7247,16211.0
2021-10-19 10:30:00,156.21,156.22,156.07,156.13,17166.0,146.6871,146.6965,146.5557,146.612,17166.0
2021-10-19 10:40:00,156.16,156.31,156.16,156.21,21675.0,146.6402,146.7811,146.6402,146.6871,21675.0
2021-10-19 10:50:00,156.22,156.34,156.21,156.28,27245.0,146.6965,146.8092,146.6871,146.7529,27245.0
2021-10-19 11:00:00,156.29,156.42,156.28,156.37,14877.0,146.7623,146.8843,146.7529,146.8374,14877.0
2021-10-19 11:10:00,156.38,156.61,156.38,156.56,20416.0,146.8468,147.0628,146.8468,147.0158,20416.0
2021-10-19 11:20:00,156.58,156.59,156.47,156.53,164433.0,147.0346,147.044,146.9313,146.9876,164433.0
2021-10-19 11:30:00,156.52,156.55,156.41,156.49,14308.0,146.9783,147.0064,146.875,146.9501,14308.0
2021-10-19 11:40:00,156.49,156.58,156.48,156.57,11568.0,146.9501,147.0346,146.9407,147.0252,11568.0
2021-10-19 11:50:00,156.57,156.63,156.54,156.59,6059.0,147.0252,147.0815,146.997,147.044,6059.0
2021-10-19 12:00:00,156.61,156.61,156.55,156.58,9884.0,147.0628,147.0628,147.0064,147.0346,9884.0
2021-10-19 12:10:00,156.6,156.7,156.59,156.65,10961.0,147.0534,147.1473,147.044,147.1003,10961.0
2021-10-19 12:20:00,156.65,156.66,156.57,156.6,6936.0,147.1003,147.1097,147.0252,147.0534,6936.0
2021-10-19 12:30:00,156.59,156.68,156.59,156.66,6724.0,147.044,147.1285,147.044,147.1097,6724.0
2021-10-19 12:40:00,156.66,156.71,156.65,156.67,11344.0,147.1097,147.1567,147.1003,147.1191,11344.0
2021-10-19 12:50:00,156.65,156.73,156.63,156.72,120815.0,147.1003,147.1754,147.0815,147.1661,120815.0
2021-10-19 13:00:00,156.72,156.74,156.59,156.65,124915.0,147.1661,147.1848,147.044,147.1003,124915.0
2021-10-19 13:10:00,156.64,156.67,156.61,156.63,23500.0,147.0909,147.1191,147.0628,147.0815,23500.0
2021-10-19 13:20:00,156.62,156.63,156.55,156.57,31513.0,147.0722,147.0815,147.0064,147.0252,31513.0
2021-10-19 13:30:00,156.57,156.67,156.55,156.65,12433.0,147.0252,147.1191,147.0064,147.1003,12433.0
2021-10-19 13:40:00,156.65,156.65,156.59,156.6,13731.0,147.1003,147.1003,147.044,147.0534,13731.0
2021-10-19 13:50:00,156.6,156.67,156.6,156.64,14198.0,147.0534,147.1191,147.0534,147.0909,14198.0
2021-10-19 14:00:00,156.64,156.65,156.6,156.61,6661.0,147.0909,147.1003,147.0534,147.0628,6661.0
2021-10-19 14:10:00,156.63,156.66,156.6,156.63,17450.0,147.0815,147.1097,147.0534,147.0815,17450.0
2021-10-19 14:20:00,156.62,156.62,156.49,156.53,42110.0,147.0722,147.0722,146.9501,146.9876,42110.0
2021-10-19 14:30:00,156.52,156.52,156.33,156.38,40775.0,146.9783,146.9783,146.7998,146.8468,40775.0
2021-10-19 14:40:00,156.37,156.38,156.31,156.38,20436.0,146.8374,146.8468,146.7811,146.8468,20436.0
2021-10-19 14:50:00,156.4,156.51,156.4,156.47,11657.0,146.8656,146.9689,146.8656,146.9313,11657.0
2021-10-19 15:00:00,156.47,156.58,156.45,156.57,14263.0,146.9313,147.0346,146.9125,147.0252,14263.0
2021-10-19 15:10:00,156.57,156.71,156.53,156.71,42996.0,147.0252,147.1567,146.9876,147.1567,42996.0
2021-10-19 15:20:00,156.71,156.71,156.52,156.58,20385.0,147.1567,147.1567,146.9783,147.0346,20385.0
2021-10-19 15:30:00,156.57,156.57,156.4,156.48,60938.0,147.0252,147.0252,146.8656,146.9407,60938.0
2021-10-19 15:40:00,156.47,156.52,156.4,156.49,42129.0,146.9313,146.9783,146.8656,146.9501,42129.0
2021-10-19 15:50:00,156.48,156.67,156.44,156.67,94690.0,146.9407,147.1191,146.9031,147.1191,94690.0
2021-10-20 09:30:00,156.65,156.93,156.63,156.78,78179.0,147.1003,147.3633,147.0815,147.2224,78179.0
2021-10-20 09:40:00,156.77,157.02,156.75,157.02,36736.0,147.213,147.4478,147.1942,147.4478,36736.0
2021-10-20 09:50:00,157.06,157.14,157.06,157.1,64320.0,147.4853,147.5605,147.4853,147.5229,64320.0
2021-10-20 10:00:00,157.1,157.28,157.05,157.28,47348.0,147.5229,147.6919,147.4759,147.6919,47348.0
2021-10-20 10:10:00,157.28,157.4,157.27,157.37,59455.0,147.6919,147.8046,147.6825,147.7764,59455.0
2021-10-20 10:20:00,157.4,157.67,157.39,157.67,38485.0,147.8046,148.0581,147.7952,148.0581,38485.0
2021-10-20 10:30:00,157.68,157.83,157.66,157.75,24173.0,148.0675,148.2084,148.0488,148.1333,24173.0
2021-10-20 10:40:00,157.75,157.84,157.71,157.74,100186.0,148.1333,148.2178,148.0957,148.1239,100186.0
2021-10-20 10:50:00,157.75,157.8,157.59,157.6,14142.0,148.1333,148.1802,147.983,147.9924,14142.0
2021-10-20 11:00:00,157.62,157.68,157.56,157.67,12880.0,148.0112,148.0675,147.9549,148.0581,12880.0
2021-10-20 11:10:00,157.68,157.68,157.55,157.66,14664.0,148.0675,148.0675,147.9455,148.0488,14664.0
2021-10-20 11:20:00,157.65,157.69,157.58,157.62,17451.0,148.0394,148.0769,147.9736,148.0112,17451.0
2021-10-20 11:30:00,157.63,157.68,157.54,157.65,30918.0,148.0206,148.0675,147.9361,148.0394,30918.0
2021-10-20 11:40:00,157.65,157.7,157.59,157.7,73211.0,148.0394,148.0863,147.983,148.0863,73211.0
2021-10-20 11:50:00,157.71,157.81,157.71,157.8,30519.0,148.0957,148.1896,148.0957,148.1802,30519.0
2021-10-20 12:00:00,157.82,157.88,157.81,157.84,24123.0,148.199,148.2553,148.1896,148.2178,24123.0
2021-10-20 12:10:00,157.84,157.9,157.8,157.82,22829.0,148.2178,148.2741,148.1802,148.199,22829.0
2021-10-20 12:20:00,157.81,157.88,157.81,157.88,13365.0,148.1896,148.2553,148.1896,148.2553,13365.0
2021-10-20 12:30:00,157.88,157.96,157.87,157.96,9765.0,148.2553,148.3305,148.246,148.3305,9765.0
2021-10-20 12:40:00,157.96,158.01,157.93,157.99,44273.0,148.3305,148.3774,148.3023,148.3586,44273.0
2021-10-20 12:50:00,157.98,158.01,157.96,158.0,165809.0,148.3492,148.3774,148.3305,148.368,165809.0
2021-10-20 13:00:00,158.0,158.0,157.8,157.8,55543.0,148.368,148.368,148.1802,148.1802,55543.0
2021-10-20 13:10:00,157.81,157.85,157.66,157.67,33806.0,148.1896,148.2272,148.0488,148.0581,33806.0
2021-10-20 13:20:00,157.67,157.82,157.53,157.81,76726.0,148.0581,148.199,147.9267,148.1896,76726.0
2021-10-20 13:30:00,157.82,157.85,157.74,157.79,29075.0,148.199,148.2272,148.1239,148.1708,29075.0
2021-10-20 13:40:00,157.8,157.82,157.75,157.77,35526.0,148.1802,148.199,148.1333,148.152,35526.0
2021-10-20 13:50:00,157.76,157.8,157.73,157.77,21889.0,148.1427,148.1802,148.1145,148.152,21889.0
2021-10-20 14:00:00,157.76,157.88,157.75,157.88,25408.0,148.1427,148.2553,148.1333,148.2553,25408.0
2021-10-20 14:10:00,157.89,157.94,157.85,157.86,26268.0,148.2647,148.3117,148.2272,148.2366,26268.0
2021-10-20 14:20:00,157.83,157.87,157.81,157.83,14303.0,148.2084,148.246,148.1896,148.2084,14303.0
2021-10-20 14:30:00,157.84,157.91,157.84,157.86,26460.0,148.2178,148.2835,148.2178,148.2366,26460.0
2021-10-20 14:40:00,157.87,157.88,157.77,157.83,64940.0,148.246,148.2553,148.152,148.2084,64940.0
2021-10-20 14:50:00,157.82,157.91,157.81,157.87,28423.0,148.199,148.2835,148.1896,148.246,28423.0
2021-10-20 15:00:00,157.89,157.97,157.88,157.94,15336.0,148.2647,148.3399,148.2553,148.3117,15336.0
2021-10-20 15:10:00,157.93,157.93,157.74,157.79,22408.0,148.3023,148.3023,148.1239,148.1708,22408.0
2021-10-20 15:20:00,157.76,157.83,157.73,157.75,25320.0,148.1427,148.2084,148.1145,148.1333,25320.0
2021-10-20 15:30:00,157.75,157.77,157.63,157.64,30727.0,148.1333,148.152,148.0206,148.03,30727.0
2021-10-20 15:40:00,157.63,157.82,157.63,157.72,60566.0,148.0206,148.199,148.0206,148.1051,60566.0
2021-10-20 15:50:00,157.72,157.88,157.69,157.87,103685.0,148.1051,148.2553,148.0769,148.246,103685.0
2021-10-21 09:30:00,157.64,157.8,157.52,157.56,125984.0,148.03,148.1802,147.9173,147.9549,125984.0
2021-10-21 09:40:00,157.54,157.74,157.47,157.68,58785.0,147.9361,148.1239,147.8703,148.0675,58785.0
2021-10-21 09:50:00,157.69,157.82,157.61,157.71,47095.0,148.0769,148.199,148.0018,148.0957,47095.0
2021-10-21 10:00:00,157.72,157.78,157.58,157.76,42330.0,148.1051,148.1614,147.9736,148.1427,42330.0
2021-10-21 10:10:00,157.76,157.78,157.65,157.69,95090.0,148.1427,148.1614,148.0394,148.0769,95090.0
2021-10-21 10:20:00,157.69,157.72,157.6,157.7,47499.0,148.0769,148.1051,147.9924,148.0863,47499.0
2021-10-21 10:30:00,157.71,157.84,157.67,157.74,37316.0,148.0957,148.2178,148.0581,148.1239,37316.0
2021-10-21 10:40:00,157.74,157.9,157.73,157.89,59096.0,148.1239,148.2741,148.1145,148.2647,59096.0
2021-10-21 10:50:00,157.87,157.87,157.63,157.65,32178.0,148.246,148.246,148.0206,148.0394,32178.0
2021-10-21 11:00:00,157.62,157.64,157.46,157.47,17874.0,148.0112,148.03,147.8609,147.8703,17874.0
2021-10-21 11:10:00,157.46,157.47,157.38,157.4,32773.0,147.8609,147.8703,147.7858,147.8046,32773.0
2021-10-21 11:20:00,157.39,157.48,157.21,157.21,36598.0,147.7952,147.8797,147.6262,147.6262,36598.0
2021-10-21 11:30:00,157.21,157.31,157.14,157.27,86923.0,147.6262,147.7201,147.5605,147.6825,86923.0
2021-10-21 11:40:00,157.26,157.42,157.22,157.42,21902.0,147.6731,147.8234,147.6356,147.8234,21902.0
2021-10-21 11:50:00,157.42,157.47,157.4,157.41,8656.0,147.8234,147.8703,147.8046,147.814,8656.0
2021-10-21 12:00:00,157.41,157.55,157.41,157.47,51775.0,147.814,147.9455,147.814,147.8703,51775.0
2021-10-21 12:10:00,157.47,157.56,157.45,157.52,18175.0,147.8703,147.9549,147.8516,147.9173,18175.0
2021-10-21 12:20:00,157.52,157.58,157.5,157.56,24960.0,147.9173,147.9736,147.8985,147.9549,24960.0
2021-10-21 12:30:00,157.57,157.57,157.5,157.56,17829.0,147.9642,147.9642,147.8985,147.9549,17829.0
2021-10-21 12:40:00,157.57,157.59,157.5,157.5,13587.0,147.9642,147.983,147.8985,147.8985,13587.0
2021-10-21 12:50:00,157.5,157.55,157.48,157.5,11946.0,147.8985,147.9455,147.8797,147.8985,11946.0
2021-10-21 13:00:00,157.5,157.58,157.5,157.57,12893.0,147.8985,147.9736,147.8985,147.9642,12893.0
2021-10-21 13:10:00,157.56,157.59,157.55,157.57,18287.0,147.9549,147.983,147.9455,147.9642,18287.0
2021-10-21 13:20:00,157.57,157.68,157.57,157.64,19663.0,147.9642,148.0675,147.9642,148.03,19663.0
2021-10-21 13:30:00,157.64,157.67,157.63,157.64,10736.0,148.03,148.0581,148.0206,148.03,10736.0
2021-10-21 13:40:00,157.64,157.64,157.53,157.53,14361.0,148.03,148.03,147.9267,147.9267,14361.0
2021-10-21 13:50:00,157.52,157.52,157.38,157.43,30669.0,147.9173,147.9173,147.7858,147.8328,30669.0
2021-10-21 14:00:00,157.44,157.59,157.44,157.55,70667.0,147.8422,147.983,147.8422,147.9455,70667.0
2021-10-21 14:10:00,157.56,157.63,157.51,157.59,68951.0,147.9549,148.0206,147.9079,147.983,68951.0
2021-10-21 14:20:00,157.59,157.61,157.54,157.6,80878.0,147.983,148.0018,147.9361,147.9924,80878.0
2021-10-21 14:30:00,157.59,157.61,157.5,157.51,21913.0,147.983,148.0018,147.8985,147.9079,21913.0
2021-10-21 14:40:00,157.52,157.58,157.46,157.58,15646.0,147.9173,147.9736,147.8609,147.9736,15646.0
2021-10-21 14:50:00,157.57,157.61,157.57,157.59,10900.0,147.9642,148.0018,147.9642,147.983,10900.0
2021-10-21 15:00:00,157.6,157.72,157.6,157.7,25609.0,147.9924,148.1051,147.9924,148.0863,25609.0
2021-10-21 15:10:00,157.69,157.79,157.66,157.75,21609.0,148.0769,148.1708,148.0488,148.1333,21609.0
2021-10-21 15:20:00,157.73,157.86,157.73,157.83,19878.0,148.1145,148.2366,148.1145,148.2084,19878.0
2021-10-21 15:30:00,157.84,157.87,157.78,157.78,30381.0,148.2178,148.246,148.1614,148.1614,30381.0
2021-10-21 15:40:00,157.78,157.85,157.75,157.83,48522.0,148.1614,148.2272,148.1333,148.2084,48522.0
2021-10-21 15:50:00,157.83,158.08,157.79,158.06,145132.0,148.2084,148.4432,148.1708,148.4244,145132.0
2021-10-22 09:30:00,158.25,158.6,158.22,158.59,26361.0,148.6028,148.9315,148.5746,148.9221,26361.0
2021-10-22 09:40:00,158.59,158.75,158.54,158.63,46140.0,148.9221,149.0723,148.8751,148.9596,46140.0
2021-10-22 09:50:00,158.62,158.86,158.6,158.8,61520.0,148.9502,149.1756,148.9315,149.1193,61520.0
2021-10-22 10:00:00,158.79,158.86,158.72,158.81,38284.0,149.1099,149.1756,149.0441,149.1286,38284.0
2021-10-22 10:10:00,158.81,158.9,158.79,158.9,11064.0,149.1286,149.2132,149.1099,149.2132,11064.0
2021-10-22 10:20:00,158.9,159.04,158.85,159.03,33892.0,149.2132,149.3446,149.1662,149.3352,33892.0
2021-10-22 10:30:00,159.02,159.02,158.82,158.84,18211.0,149.3258,149.3258,149.138,149.1568,18211.0
2021-10-22 10:40:00,158.88,158.91,158.81,158.83,13941.0,149.1944,149.2226,149.1286,149.1474,13941.0
2021-10-22 10:50:00,158.82,158.84,158.64,158.64,27020.0,149.138,149.1568,148.969,148.969,27020.0
2021-10-22 11:00:00,158.62,158.9,158.62,158.89,13149.0,148.9502,149.2132,148.9502,149.2038,13149.0
2021-10-22 11:10:00,158.87,158.87,158.53,158.62,59333.0,149.185,149.185,148.8657,148.9502,59333.0
2021-10-22 11:20:00,158.61,158.63,158.23,158.34,27945.0,148.9408,148.9596,148.584,148.6873,27945.0
2021-10-22 11:30:00,158.32,158.34,157.92,157.96,63915.0,148.6685,148.6873,148.2929,148.3305,63915.0
2021-10-22 11:40:00,157.98,158.08,157.82,157.86,106251.0,148.3492,148.4432,148.199,148.2366,106251.0
2021-10-22 11:50:00,157.83,158.11,157.8,158.07,58829.0,148.2084,148.4713,148.1802,148.4338,58829.0
2021-10-22 12:00:00,158.06,158.25,157.94,158.23,12860.0,148.4244,148.6028,148.3117,148.584,12860.0
2021-10-22 12:10:00,158.24,158.34,158.16,158.32,7813.0,148.5934,148.6873,148.5183,148.6685,7813.0
2021-10-22 12:20:00,158.31,158.33,158.18,158.29,9985.0,148.6591,148.6779,148.5371,148.6403,9985.0
2021-10-22 12:30:00,158.28,158.43,158.28,158.38,35933.0,148.631,148.7718,148.631,148.7249,35933.0
2021-10-22 12:40:00,158.4,158.55,158.4,158.53,41129.0,148.7436,148.8845,148.7436,148.8657,41129.0
2021-10-22 12:50:00,158.54,158.56,158.41,158.42,28349.0,148.8751,148.8939,148.753,148.7624,28349.0
2021-10-22 13:00:00,158.41,158.5,158.37,158.5,21511.0,148.753,148.8375,148.7155,148.8375,21511.0
2021-10-22 13:10:00,158.51,158.55,158.42,158.51,8901.0,148.8469,148.8845,148.7624,148.8469,8901.0
2021-10-22 13:20:00,158.5,158.58,158.5,158.52,11631.0,148.8375,148.9127,148.8375,148.8563,11631.0
2021-10-22 13:30:00,158.52,158.62,158.47,158.6,12858.0,148.8563,148.9502,148.8094,148.9315,12858.0
2021-10-22 13:40:00,158.6,158.64,158.56,158.59,26127.0,148.9315,148.969,148.8939,148.9221,26127.0
2021-10-22 13:50:00,158.59,158.65,158.45,158.45,14805.0,148.9221,148.9784,148.7906,148.7906,14805.0
2021-10-22 14:00:00,158.48,158.58,158.45,158.57,9529.0,148.8188,148.9127,148.7906,148.9033,9529.0
2021-10-22 14:10:00,158.57,158.61,158.52,158.56,13034.0,148.9033,148.9408,148.8563,148.8939,13034.0
2021-10-22 14:20:00,158.56,158.69,158.53,158.68,15848.0,148.8939,149.016,148.8657,149.0066,15848.0
2021-10-22 14:30:00,158.7,158.9,158.7,158.76,16438.0,149.0254,149.2132,149.0254,149.0817,16438.0
2021-10-22 14:40:00,158.76,158.8,158.7,158.77,5740.0,149.0817,149.1193,149.0254,149.0911,5740.0
2021-10-22 14:50:00,158.78,158.79,158.58,158.58,11483.0,149.1005,149.1099,148.9127,148.9127,11483.0
2021-10-22 15:00:00,158.59,158.61,158.5,158.56,36377.0,148.9221,148.9408,148.8375,148.8939,36377.0
2021-10-22 15:10:00,158.58,158.58,158.39,158.41,15995.0,148.9127,148.9127,148.7343,148.753,15995.0
2021-10-22 15:20:00,158.4,158.54,158.38,158.51,18427.0,148.7436,148.8751,148.7249,148.8469,18427.0
2021-10-22 15:30:00,158.51,158.75,158.51,158.59,23342.0,148.8469,149.0723,148.8469,148.9221,23342.0
2021-10-22 15:40:00,158.59,158.63,158.48,158.5,50028.0,148.9221,148.9596,148.8188,148.8375,50028.0
2021-10-22 15:50:00,158.52,158.63,158.48,158.52,220976.0,148.8563,148.9596,148.8188,148.8563,220976.0
2021-10-25 09:30:00,158.85,158.93,158.38,158.55,288548.0,149.1662,149.2413,148.7249,148.8845,288548.0
2021-10-25 09:40:00,158.56,158.57,158.26,158.37,84593.0,148.8939,148.9033,148.6122,148.7155,84593.0
2021-10-25 09:50:00,158.35,158.73,158.27,158.67,74815.0,148.6967,149.0535,148.6216,148.9972,74815.0
2021-10-25 10:00:00,158.68,158.86,158.68,158.77,49697.0,149.0066,149.1756,149.0066,149.0911,49697.0
2021-10-25 10:10:00,158.75,158.95,158.62,158.9,67380.0,149.0723,149.2601,148.9502,149.2132,67380.0
2021-10-25 10:20:00,158.92,158.92,158.69,158.82,57517.0,149.2319,149.2319,149.016,149.138,57517.0
2021-10-25 10:30:00,158.82,158.94,158.75,158.92,37543.0,149.138,149.2507,149.0723,149.2319,37543.0
2021-10-25 10:40:00,158.92,159.04,158.89,159.04,55057.0,149.2319,149.3446,149.2038,149.3446,55057.0
2021-10-25 10:50:00,159.03,159.1,159.01,159.03,61296.0,149.3352,149.401,149.3165,149.3352,61296.0
2021-10-25 11:00:00,159.02,159.1,158.99,159.09,62454.0,149.3258,149.401,149.2977,149.3916,62454.0
2021-10-25 11:10:00,159.07,159.19,159.05,159.18,54213.0,149.3728,149.4855,149.354,149.4761,54213.0
2021-10-25 11:20:00,159.16,159.19,159.06,159.14,19798.0,149.4573,149.4855,149.3634,149.4385,19798.0
2021-10-25 11:30:00,159.12,159.19,159.09,159.14,41226.0,149.4198,149.4855,149.3916,149.4385,41226.0
2021-10-25 11:40:00,159.13,159.19,159.13,159.15,18087.0,149.4291,149.4855,149.4291,149.4479,18087.0
2021-10-25 11:50:00,159.14,159.25,159.13,159.23,24888.0,149.4385,149.5418,149.4291,149.523,24888.0
2021-10-25 12:00:00,159.22,159.35,159.18,159.31,65340.0,149.5137,149.6357,149.4761,149.5982,65340.0
2021-10-25 12:10:00,159.3,159.33,159.2,159.2,44034.0,149.5888,149.6169,149.4949,149.4949,44034.0
2021-10-25 12:20:00,159.2,159.21,159.14,159.17,29073.0,149.4949,149.5043,149.4385,149.4667,29073.0
2021-10-25 12:30:00,159.17,159.17,158.94,158.96,29462.0,149.4667,149.4667,149.2507,149.2695,29462.0
2021-10-25 12:40:00,158.95,159.02,158.92,159.02,31372.0,149.2601,149.3258,149.2319,149.3258,31372.0
2021-10-25 12:50:00,159.0,159.0,158.9,158.93,23367.0,149.3071,149.3071,149.2132,149.2413,23367.0
2021-10-25 13:00:00,158.93,159.13,158.93,159.13,24247.0,149.2413,149.4291,149.2413,149.4291,24247.0
2021-10-25 13:10:00,159.14,159.23,159.11,159.19,56047.0,149.4385,149.523,149.4104,149.4855,56047.0
2021-10-25 13:20:00,159.18,159.22,159.13,159.21,20527.0,149.4761,149.5137,149.4291,149.5043,20527.0
2021-10-25 13:30:00,159.21,159.23,159.06,159.06,14897.0,149.5043,149.523,149.3634,149.3634,14897.0
2021-10-25 13:40:00,159.06,159.08,159.02,159.05,22680.0,149.3634,149.3822,149.3258,149.354,22680.0
2021-10-25 13:50:00,159.05,159.11,159.03,159.09,36629.0,149.354,149.4104,149.3352,149.3916,36629.0
2021-10-25 14:00:00,159.07,159.09,159.0,159.02,42081.0,149.3728,149.3916,149.3071,149.3258,42081.0
2021-10-25 14:10:00,159.02,159.03,158.95,159.02,36906.0,149.3258,149.3352,149.2601,149.3258,36906.0
2021-10-25 14:20:00,159.01,159.1,159.0,159.09,57200.0,149.3165,149.401,149.3071,149.3916,57200.0
2021-10-25 14:30:00,159.09,159.12,158.95,158.97,35382.0,149.3916,149.4198,149.2601,149.2789,35382.0
2021-10-25 14:40:00,158.96,158.99,158.9,158.94,86162.0,149.2695,149.2977,149.2132,149.2507,86162.0
2021-10-25 14:50:00,158.95,159.04,158.93,158.96,49192.0,149.2601,149.3446,149.2413,149.2695,49192.0
2021-10-25 15:00:00,158.95,159.02,158.92,158.94,142090.0,149.2601,149.3258,149.2319,149.2507,142090.0
2021-10-25 15:10:00,158.95,158.95,158.82,158.83,32864.0,149.2601,149.2601,149.138,149.1474,32864.0
2021-10-25 15:20:00,158.82,158.87,158.77,158.87,60672.0,149.138,149.185,149.0911,149.185,60672.0
2021-10-25 15:30:00,158.87,158.89,158.78,158.88,51833.0,149.185,149.2038,149.1005,149.1944,51833.0
2021-10-25 15:40:00,158.87,158.92,158.79,158.81,70358.0,149.185,149.2319,149.1099,149.1286,70358.0
2021-10-25 15:50:00,158.84,158.91,158.7,158.91,191836.0,149.1568,149.2226,149.0254,149.2226,191836.0
2021-10-26 09:30:00,159.29,159.29,158.86,158.86,117732.0,149.5794,149.5794,149.1756,149.1756,117732.0
2021-10-26 09:40:00,158.86,159.09,158.86,159.01,137516.0,149.1756,149.3916,149.1756,149.3165,137516.0
2021-10-26 09:50:00,159.01,159.16,158.97,158.97,98690.0,149.3165,149.4573,149.2789,149.2789,98690.0
2021-10-26 10:00:00,158.97,159.16,158.88,159.13,75089.0,149.2789,149.4573,149.1944,149.4291,75089.0
2021-10-26 10:10:00,159.14,159.34,159.13,159.3,115485.0,149.4385,149.6263,149.4291,149.5888,115485.0
2021-10-26 10:20:00,159.3,159.35,159.2,159.25,81632.0,149.5888,149.6357,149.4949,149.5418,81632.0
2021-10-26 10:30:00,159.24,159.29,159.17,159.27,44620.0,149.5324,149.5794,149.4667,149.5606,44620.0
2021-10-26 10:40:00,159.24,159.25,159.12,159.24,35220.0,149.5324,149.5418,149.4198,149.5324,35220.0
2021-10-26 10:50:00,159.23,159.35,159.21,159.32,58023.0,149.523,149.6357,149.5043,149.6076,58023.0
2021-10-26 11:00:00,159.33,159.38,159.29,159.31,37585.0,149.6169,149.6639,149.5794,149.5982,37585.0
2021-10-26 11:10:00,159.31,159.38,159.27,159.32,25255.0,149.5982,149.6639,149.5606,149.6076,25255.0
2021-10-26 11:20:00,159.33,159.35,159.27,159.32,32117.0,149.6169,149.6357,149.5606,149.6076,32117.0
2021-10-26 11:30:00,159.33,159.35,159.13,159.35,48029.0,149.6169,149.6357,149.4291,149.6357,48029.0
2021-10-26 11:40:00,159.34,159.39,159.25,159.25,29641.0,149.6263,149.6733,149.5418,149.5418,29641.0
2021-10-26 11:50:00,159.24,159.27,159.06,159.07,33647.0,149.5324,149.5606,149.3634,149.3728,33647.0
2021-10-26 12:00:00,159.07,159.1,158.86,158.88,34422.0,149.3728,149.401,149.1756,149.1944,34422.0
2021-10-26 12:10:00,158.87,158.96,158.81,158.93,17744.0,149.185,149.2695,149.1286,149.2413,17744.0
2021-10-26 12:20:00,158.93,158.94,158.85,158.86,16475.0,149.2413,149.2507,149.1662,149.1756,16475.0
2021-10-26 12:30:00,158.84,158.88,158.62,158.64,16671.0,149.1568,149.1944,148.9502,148.969,16671.0
2021-10-26 12:40:00,158.64,158.71,158.54,158.57,32003.0,148.969,149.0347,148.8751,148.9033,32003.0
2021-10-26 12:50:00,158.57,158.77,158.54,158.74,30465.0,148.9033,149.0911,148.8751,149.0629,30465.0
2021-10-26 13:00:00,158.73,158.81,158.69,158.77,17708.0,149.0535,149.1286,149.016,149.0911,17708.0
2021-10-26 13:10:00,158.75,158.75,158.64,158.71,37949.0,149.0723,149.0723,148.969,149.0347,37949.0
2021-10-26 13:20:00,158.72,158.77,158.58,158.71,41460.0,149.0441,149.0911,148.9127,149.0347,41460.0
2021-10-26 13:30:00,158.71,158.89,158.69,158.84,34941.0,149.0347,149.2038,149.016,149.1568,34941.0
2021-10-26 13:40:00,158.84,158.84,158.7,158.75,28225.0,149.1568,149.1568,149.0254,149.0723,28225.0
2021-10-26 13:50:00,158.75,158.82,158.72,158.79,30568.0,149.0723,149.138,149.0441,149.1099,30568.0
2021-10-26 14:00:00,158.8,158.92,158.8,158.92,25996.0,149.1193,149.2319,149.1193,149.2319,25996.0
2021-10-26 14:10:00,158.91,159.04,158.87,159.04,23478.0,149.2226,149.3446,149.185,149.3446,23478.0
2021-10-26 14:20:00,159.03,159.03,158.9,158.93,22307.0,149.3352,149.3352,149.2132,149.2413,22307.0
2021-10-26 14:30:00,158.93,159.04,158.86,158.86,28801.0,149.2413,149.3446,149.1756,149.1756,28801.0
2021-10-26 14:40:00,158.86,158.92,158.83,158.9,26356.0,149.1756,149.2319,149.1474,149.2132,26356.0
2021-10-26 14:50:00,158.89,158.97,158.84,158.97,26187.0,149.2038,149.2789,149.1568,149.2789,26187.0
2021-10-26 15:00:00,158.98,159.07,158.93,159.03,34267.0,149.2883,149.3728,149.2413,149.3352,34267.0
2021-10-26 15:10:00,159.03,159.07,158.95,159.0,40166.0,149.3352,149.3728,149.2601,149.3071,40166.0
2021-10-26 15:20:00,159.02,159.07,158.88,158.88,29824.0,149.3258,149.3728,149.1944,149.1944,29824.0
2021-10-26 15:30:00,158.89,158.96,158.83,158.85,75759.0,149.2038,149.2695,149.1474,149.1662,75759.0
2021-10-26 15:40:00,158.85,159.03,158.85,158.9,135014.0,149.1662,149.3352,149.1662,149.2132,135014.0
2021-10-26 15:50:00,158.87,158.88,158.51,158.53,210907.0,149.185,149.1944,148.8469,148.8657,210907.0
2021-10-27 09:30:00,158.51,158.56,157.84,157.92,152742.0,148.8469,148.8939,148.2178,148.2929,152742.0
2021-10-27 09:40:00,157.88,158.3,157.88,158.21,84514.0,148.2553,148.6497,148.2553,148.5652,84514.0
2021-10-27 09:50:00,158.16,158.28,158.07,158.28,57645.0,148.5183,148.631,148.4338,148.631,57645.0
2021-10-27 10:00:00,158.27,158.32,158.06,158.27,51353.0,148.6216,148.6685,148.4244,148.6216,51353.0
2021-10-27 10:10:00,158.25,158.39,157.97,157.97,40646.0,148.6028,148.7343,148.3399,148.3399,40646.0
2021-10-27 10:20:00,157.96,158.07,157.57,157.63,53835.0,148.3305,148.4338,147.9642,148.0206,53835.0
2021-10-27 10:30:00,157.59,157.75,157.54,157.55,53151.0,147.983,148.1333,147.9361,147.9455,53151.0
2021-10-27 10:40:00,157.55,157.56,157.4,157.48,40072.0,147.9455,147.9549,147.8046,147.8797,40072.0
2021-10-27 10:50:00,157.48,157.54,157.28,157.45,52680.0,147.8797,147.9361,147.6919,147.8516,52680.0
2021-10-27 11:00:00,157.44,157.68,157.42,157.58,36006.0,147.8422,148.0675,147.8234,147.9736,36006.0
2021-10-27 11:10:00,157.58,157.73,157.52,157.65,40195.0,147.9736,148.1145,147.9173,148.0394,40195.0
2021-10-27 11:20:00,157.64,157.66,157.52,157.62,35483.0,148.03,148.0488,147.9173,148.0112,35483.0
2021-10-27 11:30:00,157.61,157.69,157.56,157.66,38687.0,148.0018,148.0769,147.9549,148.0488,38687.0
2021-10-27 11:40:00,157.68,157.77,157.53,157.53,38009.0,148.0675,148.152,147.9267,147.9267,38009.0
2021-10-27 11:50:00,157.52,157.56,157.46,157.49,30849.0,147.9173,147.9549,147.8609,147.8891,30849.0
2021-10-27 12:00:00,157.52,157.56,157.37,157.53,25259.0,147.9173,147.9549,147.7764,147.9267,25259.0
2021-10-27 12:10:00,157.54,157.58,157.48,157.53,25562.0,147.9361,147.9736,147.8797,147.9267,25562.0
2021-10-27 12:20:00,157.52,157.54,157.44,157.48,34237.0,147.9173,147.9361,147.8422,147.8797,34237.0
2021-10-27 12:30:00,157.46,157.46,157.18,157.18,23587.0,147.8609,147.8609,147.598,147.598,23587.0
2021-10-27 12:40:00,157.19,157.25,157.16,157.24,20437.0,147.6074,147.6637,147.5792,147.6544,20437.0
2021-10-27 12:50:00,157.24,157.3,157.22,157.28,37756.0,147.6544,147.7107,147.6356,147.6919,37756.0
2021-10-27 13:00:00,157.27,157.37,157.23,157.36,23542.0,147.6825,147.7764,147.645,147.767,23542.0
2021-10-27 13:10:00,157.36,157.45,157.35,157.4,31699.0,147.767,147.8516,147.7577,147.8046,31699.0
2021-10-27 13:20:00,157.41,157.48,157.39,157.42,36988.0,147.814,147.8797,147.7952,147.8234,36988.0
2021-10-27 13:30:00,157.42,157.46,157.31,157.41,38658.0,147.8234,147.8609,147.7201,147.814,38658.0
2021-10-27 13:40:00,157.4,157.43,157.38,157.4,33618.0,147.8046,147.8328,147.7858,147.8046,33618.0
2021-10-27 13:50:00,157.42,157.54,157.41,157.53,26404.0,147.8234,147.9361,147.814,147.9267,26404.0
2021-10-27 14:00:00,157.53,157.56,157.48,157.51,36590.0,147.9267,147.9549,147.8797,147.9079,36590.0
2021-10-27 14:10:00,157.51,157.59,157.51,157.58,53261.0,147.9079,147.983,147.9079,147.9736,53261.0
2021-10-27 14:20:00,157.58,157.61,157.46,157.48,40242.0,147.9736,148.0018,147.8609,147.8797,40242.0
2021-10-27 14:30:00,157.49,157.5,157.4,157.42,44709.0,147.8891,147.8985,147.8046,147.8234,44709.0
2021-10-27 14:40:00,157.4,157.41,157.3,157.35,34103.0,147.8046,147.814,147.7107,147.7577,34103.0
2021-10-27 14:50:00,157.35,157.37,157.27,157.32,31317.0,147.7577,147.7764,147.6825,147.7295,31317.0
2021-10-27 15:00:00,157.3,157.31,157.16,157.17,35553.0,147.7107,147.7201,147.5792,147.5886,35553.0
2021-10-27 15:10:00,157.15,157.15,156.72,156.72,70796.0,147.5698,147.5698,147.1661,147.1661,70796.0
2021-10-27 15:20:00,156.71,156.98,156.69,156.95,50087.0,147.1567,147.4102,147.1379,147.382,50087.0
2021-10-27 15:30:00,156.95,156.96,156.75,156.96,51770.0,147.382,147.3914,147.1942,147.3914,51770.0
2021-10-27 15:40:00,156.95,156.98,156.7,156.7,101989.0,147.382,147.4102,147.1473,147.1473,101989.0
2021-10-27 15:50:00,156.68,156.71,156.42,156.43,319123.0,147.1285,147.1567,146.8843,146.8937,319123.0
2021-10-28 09:30:00,156.8,157.21,156.75,157.2,104886.0,147.2412,147.6262,147.1942,147.6168,104886.0
2021-10-28 09:40:00,157.23,157.56,157.17,157.53,51697.0,147.645,147.9549,147.5886,147.9267,51697.0
2021-10-28 09:50:00,157.57,157.7,157.54,157.65,46828.0,147.9642,148.0863,147.9361,148.0394,46828.0
2021-10-28 10:00:00,157.65,157.72,157.51,157.56,52917.0,148.0394,148.1051,147.9079,147.9549,52917.0
2021-10-28 10:10:00,157.58,157.65,157.36,157.52,30967.0,147.9736,148.0394,147.767,147.9173,30967.0
2021-10-28 10:20:00,157.43,157.67,157.4,157.66,19610.0,147.8328,148.0581,147.8046,148.0488,19610.0
2021-10-28 10:30:00,157.65,157.68,157.59,157.67,46077.0,148.0394,148.0675,147.983,148.0581,46077.0
2021-10-28 10:40:00,157.68,157.79,157.57,157.7,60185.0,148.0675,148.1708,147.9642,148.0863,60185.0
2021-10-28 10:50:00,157.66,157.77,157.65,157.73,45601.0,148.0488,148.152,148.0394,148.1145,45601.0
2021-10-28 11:00:00,157.75,157.83,157.71,157.81,11345.0,148.1333,148.2084,148.0957,148.1896,11345.0
2021-10-28 11:10:00,157.82,157.86,157.59,157.62,19323.0,148.199,148.2366,147.983,148.0112,19323.0
2021-10-28 11:20:00,157.67,157.68,157.53,157.55,8774.0,148.0581,148.0675,147.9267,147.9455,8774.0
2021-10-28 11:30:00,157.55,157.74,157.54,157.72,16982.0,147.9455,148.1239,147.9361,148.1051,16982.0
2021-10-28 11:40:00,157.7,157.73,157.42,157.42,19353.0,148.0863,148.1145,147.8234,147.8234,19353.0
2021-10-28 11:50:00,157.43,157.48,157.37,157.43,6046.0,147.8328,147.8797,147.7764,147.8328,6046.0
2021-10-28 12:00:00,157.45,157.6,157.45,157.57,11586.0,147.8516,147.9924,147.8516,147.9642,11586.0
2021-10-28 12:10:00,157.61,157.68,157.61,157.67,22267.0,148.0018,148.0675,148.0018,148.0581,22267.0
2021-10-28 12:20:00,157.68,157.69,157.54,157.56,22267.0,148.0675,148.0769,147.9361,147.9549,22267.0
2021-10-28 12:30:00,157.52,157.52,157.4,157.47,9991.0,147.9173,147.9173,147.8046,147.8703,9991.0
2021-10-28 12:40:00,157.46,157.58,157.4,157.58,17501.0,147.8609,147.9736,147.8046,147.9736,17501.0
2021-10-28 12:50:00,157.56,157.57,157.36,157.4,27489.0,147.9549,147.9642,147.767,147.8046,27489.0
2021-10-28 13:00:00,157.45,157.55,157.43,157.5,59390.0,147.8516,147.9455,147.8328,147.8985,59390.0
2021-10-28 13:10:00,157.51,157.53,157.45,157.46,48019.0,147.9079,147.9267,147.8516,147.8609,48019.0
2021-10-28 13:20:00,157.46,157.48,157.4,157.47,8887.0,147.8609,147.8797,147.8046,147.8703,8887.0
2021-10-28 13:30:00,157.49,157.66,157.49,157.64,12261.0,147.8891,148.0488,147.8891,148.03,12261.0
2021-10-28 13:40:00,157.64,157.69,157.62,157.63,13003.0,148.03,148.0769,148.0112,148.0206,13003.0
2021-10-28 13:50:00,157.65,157.69,157.61,157.63,15114.0,148.0394,148.0769,148.0018,148.0206,15114.0
2021-10-28 14:00:00,157.63,157.75,157.63,157.72,16442.0,148.0206,148.1333,148.0206,148.1051,16442.0
2021-10-28 14:10:00,157.72,157.79,157.67,157.78,9183.0,148.1051,148.1708,148.0581,148.1614,9183.0
2021-10-28 14:20:00,157.78,157.83,157.77,157.79,28795.0,148.1614,148.2084,148.152,148.1708,28795.0
2021-10-28 14:30:00,157.78,157.79,157.73,157.73,32749.0,148.1614,148.1708,148.1145,148.1145,32749.0
2021-10-28 14:40:00,157.73,157.76,157.69,157.76,47042.0,148.1145,148.1427,148.0769,148.1427,47042.0
2021-10-28 14:50:00,157.77,157.77,157.68,157.68,17541.0,148.152,148.152,148.0675,148.0675,17541.0
2021-10-28 15:00:00,157.67,157.68,157.6,157.67,17326.0,148.0581,148.0675,147.9924,148.0581,17326.0
2021-10-28 15:10:00,157.67,157.69,157.57,157.68,41516.0,148.0581,148.0769,147.9642,148.0675,41516.0
2021-10-28 15:20:00,157.68,157.71,157.5,157.53,86112.0,148.0675,148.0957,147.8985,147.9267,86112.0
2021-10-28 15:30:00,157.53,157.69,157.47,157.66,59253.0,147.9267,148.0769,147.8703,148.0488,59253.0
2021-10-28 15:40:00,157.66,157.77,157.63,157.75,85041.0,148.0488,148.152,148.0206,148.1333,85041.0
2021-10-28 15:50:00,157.81,158.06,157.8,158.04,183639.0,148.1896,148.4244,148.1802,148.4056,183639.0
2021-10-29 09:30:00,157.69,158.11,157.54,158.1,70805.0,148.0769,148.4713,147.9361,148.4619,70805.0
2021-10-29 09:40:00,158.04,158.15,157.94,158.08,44984.0,148.4056,148.5089,148.3117,148.4432,44984.0
2021-10-29 09:50:00,158.16,158.24,157.98,157.98,21904.0,148.5183,148.5934,148.3492,148.3492,21904.0
2021-10-29 10:00:00,157.99,158.17,157.99,158.12,53909.0,148.3586,148.5277,148.3586,148.4807,53909.0
2021-10-29 10:10:00,158.08,158.08,157.67,157.79,34639.0,148.4432,148.4432,148.0581,148.1708,34639.0
2021-10-29 10:20:00,157.87,157.94,157.66,157.74,65605.0,148.246,148.3117,148.0488,148.1239,65605.0
2021-10-29 10:30:00,157.74,157.88,157.65,157.84,16377.0,148.1239,148.2553,148.0394,148.2178,16377.0
2021-10-29 10:40:00,157.87,157.93,157.79,157.92,25274.0,148.246,148.3023,148.1708,148.2929,25274.0
2021-10-29 10:50:00,157.97,158.02,157.9,157.93,18178.0,148.3399,148.3868,148.2741,148.3023,18178.0
2021-10-29 11:00:00,157.92,158.04,157.91,158.04,22413.0,148.2929,148.4056,148.2835,148.4056,22413.0
2021-10-29 11:10:00,158.07,158.13,157.96,157.99,8499.0,148.4338,148.4901,148.3305,148.3586,8499.0
2021-10-29 11:20:00,158.0,158.03,157.95,157.96,7972.0,148.368,148.3962,148.3211,148.3305,7972.0
2021-10-29 11:30:00,157.99,158.09,157.96,157.97,7728.0,148.3586,148.4525,148.3305,148.3399,7728.0
2021-10-29 11:40:00,157.98,157.98,157.78,157.82,6733.0,148.3492,148.3492,148.1614,148.199,6733.0
2021-10-29 11:50:00,157.86,157.96,157.84,157.91,10647.0,148.2366,148.3305,148.2178,148.2835,10647.0
2021-10-29 12:00:00,157.89,157.99,157.89,157.99,8747.0,148.2647,148.3586,148.2647,148.3586,8747.0
2021-10-29 12:10:00,157.98,158.07,157.98,157.98,27415.0,148.3492,148.4338,148.3492,148.3492,27415.0
2021-10-29 12:20:00,158.01,158.12,157.97,158.08,16001.0,148.3774,148.4807,148.3399,148.4432,16001.0
2021-10-29 12:30:00,158.08,158.08,157.99,158.02,13992.0,148.4432,148.4432,148.3586,148.3868,13992.0
2021-10-29 12:40:00,158.05,158.09,158.02,158.03,24675.0,148.415,148.4525,148.3868,148.3962,24675.0
2021-10-29 12:50:00,158.02,158.03,157.88,157.9,6459.0,148.3868,148.3962,148.2553,148.2741,6459.0
2021-10-29 13:00:00,157.91,157.94,157.87,157.93,20113.0,148.2835,148.3117,148.246,148.3023,20113.0
2021-10-29 13:10:00,157.93,157.94,157.85,157.89,13451.0,148.3023,148.3117,148.2272,148.2647,13451.0
2021-10-29 13:20:00,157.88,157.89,157.83,157.83,12766.0,148.2553,148.2647,148.2084,148.2084,12766.0
2021-10-29 13:30:00,157.81,157.86,157.81,157.83,8292.0,148.1896,148.2366,148.1896,148.2084,8292.0
2021-10-29 13:40:00,157.82,157.85,157.76,157.77,15332.0,148.199,148.2272,148.1427,148.152,15332.0
2021-10-29 13:50:00,157.78,157.84,157.74,157.82,43250.0,148.1614,148.2178,148.1239,148.199,43250.0
2021-10-29 14:00:00,157.81,157.82,157.73,157.73,10907.0,148.1896,148.199,148.1145,148.1145,10907.0
2021-10-29 14:10:00,157.74,157.75,157.56,157.58,14122.0,148.1239,148.1333,147.9549,147.9736,14122.0
2021-10-29 14:20:00,157.58,157.6,157.39,157.39,22153.0,147.9736,147.9924,147.7952,147.7952,22153.0
2021-10-29 14:30:00,157.38,157.43,157.36,157.4,28572.0,147.7858,147.8328,147.767,147.8046,28572.0
2021-10-29 14:40:00,157.42,157.55,157.41,157.53,18393.0,147.8234,147.9455,147.814,147.9267,18393.0
2021-10-29 14:50:00,157.52,157.57,157.51,157.52,4824.0,147.9173,147.9642,147.9079,147.9173,4824.0
2021-10-29 15:00:00,157.52,157.56,157.46,157.5,15095.0,147.9173,147.9549,147.8609,147.8985,15095.0
2021-10-29 15:10:00,157.5,157.52,157.23,157.31,17849.0,147.8985,147.9173,147.645,147.7201,17849.0
2021-10-29 15:20:00,157.33,157.38,157.24,157.37,37770.0,147.7389,147.7858,147.6544,147.7764,37770.0
2021-10-29 15:30:00,157.38,157.65,157.35,157.61,36864.0,147.7858,148.0394,147.7577,148.0018,36864.0
2021-10-29 15:40:00,157.61,157.87,157.6,157.78,65948.0,148.0018,148.246,147.9924,148.1614,65948.0
2021-10-29 15:50:00,157.78,157.9,157.67,157.78,151949.0,148.1614,148.2741,148.0581,148.1614,151949.0
2021-11-01 09:30:00,158.28,158.59,158.2,158.56,115289.0,148.631,148.9221,148.5558,148.8939,115289.0
2021-11-01 09:40:00,158.57,158.72,158.48,158.49,108965.0,148.9033,149.0441,148.8188,148.8282,108965.0
2021-11-01 09:50:00,158.48,158.6,158.36,158.51,57927.0,148.8188,148.9315,148.7061,148.8469,57927.0
2021-11-01 10:00:00,158.5,158.63,158.11,158.58,55429.0,148.8375,148.9596,148.4713,148.9127,55429.0
2021-11-01 10:10:00,158.58,158.64,158.45,158.61,39327.0,148.9127,148.969,148.7906,148.9408,39327.0
2021-11-01 10:20:00,158.65,158.71,158.34,158.5,31742.0,148.9784,149.0347,148.6873,148.8375,31742.0
2021-11-01 10:30:00,158.5,158.53,158.37,158.37,25990.0,148.8375,148.8657,148.7155,148.7155,25990.0
2021-11-01 10:40:00,158.39,158.51,158.36,158.41,22153.0,148.7343,148.8469,148.7061,148.753,22153.0
2021-11-01 10:50:00,158.41,158.48,158.25,158.32,30951.0,148.753,148.8188,148.6028,148.6685,30951.0
2021-11-01 11:00:00,158.32,158.61,158.32,158.54,155859.0,148.6685,148.9408,148.6685,148.8751,155859.0
2021-11-01 11:10:00,158.53,158.61,158.47,158.6,13543.0,148.8657,148.9408,148.8094,148.9315,13543.0
2021-11-01 11:20:00,158.61,158.66,158.6,158.61,18294.0,148.9408,148.9878,148.9315,148.9408,18294.0
2021-11-01 11:30:00,158.65,158.66,158.48,158.51,16965.0,148.9784,148.9878,148.8188,148.8469,16965.0
2021-11-01 11:40:00,158.5,158.61,158.48,158.57,90338.0,148.8375,148.9408,148.8188,148.9033,90338.0
2021-11-01 11:50:00,158.56,158.64,158.5,158.64,86740.0,148.8939,148.969,148.8375,148.969,86740.0
2021-11-01 12:00:00,158.64,158.75,158.61,158.74,42781.0,148.969,149.0723,148.9408,149.0629,42781.0
2021-11-01 12:10:00,158.73,158.81,158.71,158.77,13206.0,149.0535,149.1286,149.0347,149.0911,13206.0
2021-11-01 12:20:00,158.78,158.83,158.75,158.79,29111.0,149.1005,149.1474,149.0723,149.1099,29111.0
2021-11-01 12:30:00,158.8,158.92,158.78,158.91,27852.0,149.1193,149.2319,149.1005,149.2226,27852.0
2021-11-01 12:40:00,158.9,159.0,158.9,158.99,16325.0,149.2132,149.3071,149.2132,149.2977,16325.0
2021-11-01 12:50:00,158.99,159.09,158.98,159.05,39588.0,149.2977,149.3916,149.2883,149.354,39588.0
2021-11-01 13:00:00,159.07,159.07,158.98,158.99,33054.0,149.3728,149.3728,149.2883,149.2977,33054.0
2021-11-01 13:10:00,158.98,159.01,158.94,158.95,19571.0,149.2883,149.3165,149.2507,149.2601,19571.0
2021-11-01 13:20:00,158.94,158.94,158.72,158.83,21216.0,149.2507,149.2507,149.0441,149.1474,21216.0
2021-11-01 13:30:00,158.83,158.93,158.79,158.93,25533.0,149.1474,149.2413,149.1099,149.2413,25533.0
2021-11-01 13:40:00,158.91,158.91,158.74,158.8,36102.0,149.2226,149.2226,149.0629,149.1193,36102.0
2021-11-01 13:50:00,158.79,158.79,158.69,158.74,30799.0,149.1099,149.1099,149.016,149.0629,30799.0
2021-11-01 14:00:00,158.74,158.78,158.62,158.65,21629.0,149.0629,149.1005,148.9502,148.9784,21629.0
2021-11-01 14:10:00,158.67,158.69,158.51,158.55,17340.0,148.9972,149.016,148.8469,148.8845,17340.0
2021-11-01 14:20:00,158.54,158.66,158.53,158.63,19542.0,148.8751,148.9878,148.8657,148.9596,19542.0
2021-11-01 14:30:00,158.63,158.83,158.63,158.77,30675.0,148.9596,149.1474,148.9596,149.0911,30675.0
2021-11-01 14:40:00,158.77,158.9,158.76,158.9,46237.0,149.0911,149.2132,149.0817,149.2132,46237.0
2021-11-01 14:50:00,158.9,158.9,158.79,158.82,25328.0,149.2132,149.2132,149.1099,149.138,25328.0
2021-11-01 15:00:00,158.83,158.91,158.79,158.9,20868.0,149.1474,149.2226,149.1099,149.2132,20868.0
2021-11-01 15:10:00,158.9,158.92,158.83,158.84,24516.0,149.2132,149.2319,149.1474,149.1568,24516.0
2021-11-01 15:20:00,158.84,158.89,158.72,158.85,48837.0,149.1568,149.2038,149.0441,149.1662,48837.0
2021-11-01 15:30:00,158.86,158.99,158.84,158.96,96756.0,149.1756,149.2977,149.1568,149.2695,96756.0
2021-11-01 15:40:00,158.97,159.04,158.91,159.0,46019.0,149.2789,149.3446,149.2226,149.3071,46019.0
2021-11-01 15:50:00,159.01,159.1,158.96,159.03,149237.0,149.3165,149.401,149.2695,149.3352,149237.0
2021-11-02 09:30:00,159.36,159.38,159.01,159.04,98614.0,149.6451,149.6639,149.3165,149.3446,98614.0
2021-11-02 09:40:00,159.03,159.06,158.82,158.89,112277.0,149.3352,149.3634,149.138,149.2038,112277.0
2021-11-02 09:50:00,158.88,159.22,158.83,159.12,42617.0,149.1944,149.5137,149.1474,149.4198,42617.0
2021-11-02 10:00:00,159.16,159.41,159.04,159.4,40978.0,149.4573,149.6921,149.3446,149.6827,40978.0
2021-11-02 10:10:00,159.41,159.44,159.17,159.2,42570.0,149.6921,149.7202,149.4667,149.4949,42570.0
2021-11-02 10:20:00,159.19,159.2,159.03,159.05,23216.0,149.4855,149.4949,149.3352,149.354,23216.0
2021-11-02 10:30:00,159.03,159.06,158.92,159.06,41362.0,149.3352,149.3634,149.2319,149.3634,41362.0
2021-11-02 10:40:00,159.05,159.08,158.93,158.98,19723.0,149.354,149.3822,149.2413,149.2883,19723.0
2021-11-02 10:50:00,158.98,159.11,158.94,159.08,22025.0,149.2883,149.4104,149.2507,149.3822,22025.0
2021-11-02 11:00:00,159.11,159.22,159.1,159.13,9981.0,149.4104,149.5137,149.401,149.4291,9981.0
2021-11-02 11:10:00,159.13,159.17,159.08,159.13,15165.0,149.4291,149.4667,149.3822,149.4291,15165.0
2021-11-02 11:20:00,159.1,159.22,159.06,159.22,61093.0,149.401,149.5137,149.3634,149.5137,61093.0
2021-11-02 11:30:00,159.2,159.26,159.15,159.23,10743.0,149.4949,149.5512,149.4479,149.523,10743.0
2021-11-02 11:40:00,159.23,159.34,159.21,159.23,19308.0,149.523,149.6263,149.5043,149.523,19308.0
2021-11-02 11:50:00,159.24,159.26,159.03,159.04,14588.0,149.5324,149.5512,149.3352,149.3446,14588.0
2021-11-02 12:00:00,159.03,159.08,159.02,159.03,13746.0,149.3352,149.3822,149.3258,149.3352,13746.0
2021-11-02 12:10:00,159.08,159.28,159.05,159.27,16145.0,149.3822,149.57,149.354,149.5606,16145.0
2021-11-02 12:20:00,159.28,159.34,159.22,159.25,14717.0,149.57,149.6263,149.5137,149.5418,14717.0
2021-11-02 12:30:00,159.28,159.39,159.28,159.38,11207.0,149.57,149.6733,149.57,149.6639,11207.0
2021-11-02 12:40:00,159.4,159.41,159.31,159.39,24789.0,149.6827,149.6921,149.5982,149.6733,24789.0
2021-11-02 12:50:00,159.4,159.41,159.33,159.35,16550.0,149.6827,149.6921,149.6169,149.6357,16550.0
2021-11-02 13:00:00,159.35,159.35,159.28,159.31,13518.0,149.6357,149.6357,149.57,149.5982,13518.0
2021-11-02 13:10:00,159.31,159.36,159.31,159.34,22132.0,149.5982,149.6451,149.5982,149.6263,22132.0
2021-11-02 13:20:00,159.35,159.36,159.24,159.25,16703.0,149.6357,149.6451,149.5324,149.5418,16703.0
2021-11-02 13:30:00,159.23,159.29,159.18,159.27,36558.0,149.523,149.5794,149.4761,149.5606,36558.0
2021-11-02 13:40:00,159.27,159.36,159.25,159.31,12523.0,149.5606,149.6451,149.5418,149.5982,12523.0
2021-11-02 13:50:00,159.32,159.37,159.31,159.36,25579.0,149.6076,149.6545,149.5982,149.6451,25579.0
2021-11-02 14:00:00,159.36,159.42,159.29,159.29,20737.0,149.6451,149.7015,149.5794,149.5794,20737.0
2021-11-02 14:10:00,159.31,159.44,159.31,159.44,10511.0,149.5982,149.7202,149.5982,149.7202,10511.0
2021-11-02 14:20:00,159.43,159.44,159.37,159.4,27078.0,149.7109,149.7202,149.6545,149.6827,27078.0
2021-11-02 14:30:00,159.41,159.5,159.37,159.5,14704.0,149.6921,149.7766,149.6545,149.7766,14704.0
2021-11-02 14:40:00,159.51,159.62,159.51,159.57,14077.0,149.786,149.8893,149.786,149.8423,14077.0
2021-11-02 14:50:00,159.57,159.59,159.54,159.58,15584.0,149.8423,149.8611,149.8141,149.8517,15584.0
2021-11-02 15:00:00,159.58,159.61,159.51,159.57,19779.0,149.8517,149.8799,149.786,149.8423,19779.0
2021-11-02 15:10:00,159.57,159.58,159.47,159.49,18992.0,149.8423,149.8517,149.7484,149.7672,18992.0
2021-11-02 15:20:00,159.48,159.49,159.38,159.49,32934.0,149.7578,149.7672,149.6639,149.7672,32934.0
2021-11-02 15:30:00,159.49,159.5,159.38,159.38,216524.0,149.7672,149.7766,149.6639,149.6639,216524.0
2021-11-02 15:40:00,159.38,159.55,159.37,159.49,46409.0,149.6639,149.8235,149.6545,149.7672,46409.0
2021-11-02 15:50:00,159.48,159.5,159.34,159.46,147786.0,149.7578,149.7766,149.6263,149.739,147786.0
2021-11-03 09:30:00,158.99,159.36,158.97,159.07,78413.0,149.2977,149.6451,149.2789,149.3728,78413.0
2021-11-03 09:40:00,159.09,159.24,159.02,159.23,44318.0,149.3916,149.5324,149.3258,149.523,44318.0
2021-11-03 09:50:00,159.25,159.48,159.22,159.42,26028.0,149.5418,149.7578,149.5137,149.7015,26028.0
2021-11-03 10:00:00,159.43,159.58,159.39,159.57,119539.0,149.7109,149.8517,149.6733,149.8423,119539.0
2021-11-03 10:10:00,159.57,159.68,159.52,159.62,99259.0,149.8423,149.9456,149.7954,149.8893,99259.0
2021-11-03 10:20:00,159.58,159.73,159.49,159.72,45659.0,149.8517,149.9926,149.7672,149.9832,45659.0
2021-11-03 10:30:00,159.69,159.82,159.66,159.81,26367.0,149.955,150.0771,149.9268,150.0677,26367.0
2021-11-03 10:40:00,159.79,159.94,159.79,159.92,15554.0,150.0489,150.1898,150.0489,150.171,15554.0
2021-11-03 10:50:00,159.91,159.97,159.88,159.89,72059.0,150.1616,150.2179,150.1334,150.1428,72059.0
2021-11-03 11:00:00,159.87,159.93,159.77,159.77,8410.0,150.124,150.1804,150.0301,150.0301,8410.0
2021-11-03 11:10:00,159.77,159.79,159.72,159.73,15483.0,150.0301,150.0489,149.9832,149.9926,15483.0
2021-11-03 11:20:00,159.73,159.85,159.69,159.73,65011.0,149.9926,150.1052,149.955,149.9926,65011.0
2021-11-03 11:30:00,159.71,159.77,159.69,159.69,35807.0,149.9738,150.0301,149.955,149.955,35807.0
2021-11-03 11:40:00,159.67,159.7,159.61,159.62,38429.0,149.9362,149.9644,149.8799,149.8893,38429.0
2021-11-03 11:50:00,159.62,159.7,159.59,159.62,26748.0,149.8893,149.9644,149.8611,149.8893,26748.0
2021-11-03 12:00:00,159.62,159.67,159.6,159.63,59671.0,149.8893,149.9362,149.8705,149.8987,59671.0
2021-11-03 12:10:00,159.62,159.67,159.58,159.62,38555.0,149.8893,149.9362,149.8517,149.8893,38555.0
2021-11-03 12:20:00,159.64,159.64,159.54,159.56,48344.0,149.9081,149.9081,149.8141,149.8329,48344.0
2021-11-03 12:30:00,159.56,159.6,159.54,159.57,17828.0,149.8329,149.8705,149.8141,149.8423,17828.0
2021-11-03 12:40:00,159.58,159.59,159.49,159.49,29861.0,149.8517,149.8611,149.7672,149.7672,29861.0
2021-11-03 12:50:00,159.49,159.52,159.46,159.51,16760.0,149.7672,149.7954,149.739,149.786,16760.0
2021-11-03 13:00:00,159.52,159.53,159.47,159.51,13260.0,149.7954,149.8048,149.7484,149.786,13260.0
2021-11-03 13:10:00,159.52,159.55,159.49,159.55,8918.0,149.7954,149.8235,149.7672,149.8235,8918.0
2021-11-03 13:20:00,159.53,159.58,159.51,159.55,14170.0,149.8048,149.8517,149.786,149.8235,14170.0
2021-11-03 13:30:00,159.53,159.54,159.47,159.5,67609.0,149.8048,149.8141,149.7484,149.7766,67609.0
2021-11-03 13:40:00,159.5,159.5,159.33,159.39,112113.0,149.7766,149.7766,149.6169,149.6733,112113.0
2021-11-03 13:50:00,159.38,159.45,159.34,159.43,62379.0,149.6639,149.7296,149.6263,149.7109,62379.0
2021-11-03 14:00:00,159.4,159.93,159.36,159.79,35926.0,149.6827,150.1804,149.6451,150.0489,35926.0
2021-11-03 14:10:00,159.78,159.91,159.67,159.91,58969.0,150.0395,150.1616,149.9362,150.1616,58969.0
2021-11-03 14:20:00,159.85,159.99,159.83,159.85,22214.0,150.1052,150.2367,150.0865,150.1052,22214.0
2021-11-03 14:30:00,159.85,160.01,159.85,159.95,131410.0,150.1052,150.2555,150.1052,150.1992,131410.0
2021-11-03 14:40:00,159.96,160.41,159.94,160.41,72304.0,150.2085,150.6311,150.1898,150.6311,72304.0
2021-11-03 14:50:00,160.42,160.56,160.33,160.39,52651.0,150.6405,150.772,150.556,150.6123,52651.0
2021-11-03 15:00:00,160.39,160.47,160.33,160.45,41163.0,150.6123,150.6875,150.556,150.6687,41163.0
2021-11-03 15:10:00,160.46,160.51,160.38,160.38,56585.0,150.6781,150.725,150.6029,150.6029,56585.0
2021-11-03 15:20:00,160.37,160.41,160.28,160.36,35717.0,150.5935,150.6311,150.509,150.5842,35717.0
2021-11-03 15:30:00,160.37,160.44,160.24,160.26,32731.0,150.5935,150.6593,150.4715,150.4903,32731.0
2021-11-03 15:40:00,160.27,160.53,160.27,160.53,112848.0,150.4996,150.7438,150.4996,150.7438,112848.0
2021-11-03 15:50:00,160.55,160.56,160.35,160.45,141469.0,150.7626,150.772,150.5748,150.6687,141469.0
2021-11-04 09:30:00,160.53,160.68,160.47,160.57,131969.0,150.7438,150.8846,150.6875,150.7814,131969.0
2021-11-04 09:40:00,160.56,160.76,160.43,160.48,104518.0,150.772,150.9598,150.6499,150.6968,104518.0
2021-11-04 09:50:00,160.45,160.73,160.44,160.66,84567.0,150.6687,150.9316,150.6593,150.8659,84567.0
2021-11-04 10:00:00,160.66,160.87,160.66,160.82,34144.0,150.8659,151.0631,150.8659,151.0161,34144.0
2021-11-04 10:10:00,160.81,160.98,160.79,160.8,65784.0,151.0067,151.1664,150.9879,150.9973,65784.0
2021-11-04 10:20:00,160.8,160.81,160.59,160.64,46280.0,150.9973,151.0067,150.8001,150.8471,46280.0
2021-11-04 10:30:00,160.64,160.78,160.62,160.7,115722.0,150.8471,150.9786,150.8283,150.9034,115722.0
2021-11-04 10:40:00,160.69,160.72,160.51,160.54,41517.0,150.894,150.9222,150.725,150.7532,41517.0
2021-11-04 10:50:00,160.53,160.54,160.29,160.34,59018.0,150.7438,150.7532,150.5184,150.5654,59018.0
2021-11-04 11:00:00,160.33,160.34,160.2,160.24,77641.0,150.556,150.5654,150.4339,150.4715,77641.0
2021-11-04 11:10:00,160.22,160.3,160.06,160.12,35483.0,150.4527,150.5278,150.3024,150.3588,35483.0
2021-11-04 11:20:00,160.11,160.11,159.89,159.96,25367.0,150.3494,150.3494,150.1428,150.2085,25367.0
2021-11-04 11:30:00,159.95,160.13,159.89,160.12,27181.0,150.1992,150.3682,150.1428,150.3588,27181.0
2021-11-04 11:40:00,160.12,160.16,160.02,160.02,19338.0,150.3588,150.3964,150.2649,150.2649,19338.0
2021-11-04 11:50:00,160.0,160.27,159.95,160.27,9374.0,150.2461,150.4996,150.1992,150.4996,9374.0
2021-11-04 12:00:00,160.27,160.32,160.22,160.28,6846.0,150.4996,150.5466,150.4527,150.509,6846.0
2021-11-04 12:10:00,160.28,160.29,160.1,160.15,10524.0,150.509,150.5184,150.34,150.387,10524.0
2021-11-04 12:20:00,160.12,160.17,160.04,160.08,10309.0,150.3588,150.4057,150.2837,150.3212,10309.0
2021-11-04 12:30:00,160.1,160.11,160.01,160.1,92902.0,150.34,150.3494,150.2555,150.34,92902.0
2021-11-04 12:40:00,160.06,160.13,160.05,160.09,14379.0,150.3024,150.3682,150.2931,150.3306,14379.0
2021-11-04 12:50:00,160.1,160.13,160.02,160.03,41297.0,150.34,150.3682,150.2649,150.2743,41297.0
2021-11-04 13:00:00,160.05,160.05,159.91,159.96,21495.0,150.2931,150.2931,150.1616,150.2085,21495.0
2021-11-04 13:10:00,159.97,160.03,159.97,160.03,7529.0,150.2179,150.2743,150.2179,150.2743,7529.0
2021-11-04 13:20:00,160.03,160.04,159.93,160.03,10157.0,150.2743,150.2837,150.1804,150.2743,10157.0
2021-11-04 13:30:00,160.03,160.06,159.85,159.94,16648.0,150.2743,150.3024,150.1052,150.1898,16648.0
2021-11-04 13:40:00,159.94,160.07,159.9,159.98,41985.0,150.1898,150.3118,150.1522,150.2273,41985.0
2021-11-04 13:50:00,159.99,160.03,159.96,159.99,24968.0,150.2367,150.2743,150.2085,150.2367,24968.0
2021-11-04 14:00:00,159.97,159.98,159.69,159.83,57026.0,150.2179,150.2273,149.955,150.0865,57026.0
2021-11-04 14:10:00,159.82,159.82,159.7,159.72,34017.0,150.0771,150.0771,149.9644,149.9832,34017.0
2021-11-04 14:20:00,159.72,159.75,159.64,159.69,35995.0,149.9832,150.0113,149.9081,149.955,35995.0
2021-11-04 14:30:00,159.68,159.68,159.61,159.64,15929.0,149.9456,149.9456,149.8799,149.9081,15929.0
2021-11-04 14:40:00,159.66,159.71,159.59,159.59,67220.0,149.9268,149.9738,149.8611,149.8611,67220.0
2021-11-04 14:50:00,159.61,159.65,159.57,159.61,36670.0,149.8799,149.9174,149.8423,149.8799,36670.0
2021-11-04 15:00:00,159.62,159.68,159.51,159.62,47183.0,149.8893,149.9456,149.786,149.8893,47183.0
2021-11-04 15:10:00,159.61,159.71,159.58,159.69,26284.0,149.8799,149.9738,149.8517,149.955,26284.0
2021-11-04 15:20:00,159.68,159.77,159.68,159.7,33575.0,149.9456,150.0301,149.9456,149.9644,33575.0
2021-11-04 15:30:00,159.71,159.83,159.7,159.75,47694.0,149.9738,150.0865,149.9644,150.0113,47694.0
2021-11-04 15:40:00,159.75,159.89,159.67,159.84,19682.0,150.0113,150.1428,149.9362,150.0959,19682.0
2021-11-04 15:50:00,159.86,160.1,159.86,160.06,280852.0,150.1146,150.34,150.1146,150.3024,280852.0
2021-11-05 09:30:00,161.3,161.82,161.3,161.73,102525.0,151.4669,151.9552,151.4669,151.8706,102525.0
2021-11-05 09:40:00,161.76,162.14,161.73,162.02,98295.0,151.8988,152.2556,151.8706,152.143,98295.0
2021-11-05 09:50:00,162.04,162.1,161.91,161.95,42593.0,152.1617,152.2181,152.0397,152.0772,42593.0
2021-11-05 10:00:00,161.94,162.09,161.88,161.89,61155.0,152.0678,152.2087,152.0115,152.0209,61155.0
2021-11-05 10:10:00,161.87,161.92,161.73,161.76,46199.0,152.0021,152.0491,151.8706,151.8988,46199.0
2021-11-05 10:20:00,161.75,161.78,161.55,161.59,40223.0,151.8894,151.9176,151.7016,151.7392,40223.0
2021-11-05 10:30:00,161.58,161.67,161.52,161.54,36828.0,151.7298,151.8143,151.6734,151.6922,36828.0
2021-11-05 10:40:00,161.55,161.7,161.53,161.68,48992.0,151.7016,151.8425,151.6828,151.8237,48992.0
2021-11-05 10:50:00,161.69,161.76,161.5,161.62,24212.0,151.8331,151.8988,151.6547,151.7673,24212.0
2021-11-05 11:00:00,161.62,161.7,161.59,161.6,36110.0,151.7673,151.8425,151.7392,151.7486,36110.0
2021-11-05 11:10:00,161.6,161.66,161.56,161.57,31627.0,151.7486,151.8049,151.711,151.7204,31627.0
2021-11-05 11:20:00,161.59,161.61,161.53,161.55,35381.0,151.7392,151.758,151.6828,151.7016,35381.0
2021-11-05 11:30:00,161.55,161.58,161.44,161.51,25775.0,151.7016,151.7298,151.5983,151.6641,25775.0
2021-11-05 11:40:00,161.51,161.53,161.41,161.5,10568.0,151.6641,151.6828,151.5701,151.6547,10568.0
2021-11-05 11:50:00,161.49,161.5,161.28,161.28,13306.0,151.6453,151.6547,151.4481,151.4481,13306.0
2021-11-05 12:00:00,161.28,161.38,161.26,161.32,30592.0,151.4481,151.542,151.4293,151.4856,30592.0
2021-11-05 12:10:00,161.3,161.34,161.27,161.31,10681.0,151.4669,151.5044,151.4387,151.4762,10681.0
2021-11-05 12:20:00,161.31,161.39,161.29,161.38,37258.0,151.4762,151.5514,151.4575,151.542,37258.0
2021-11-05 12:30:00,161.39,161.46,161.32,161.39,28323.0,151.5514,151.6171,151.4856,151.5514,28323.0
2021-11-05 12:40:00,161.4,161.4,161.29,161.34,11119.0,151.5608,151.5608,151.4575,151.5044,11119.0
2021-11-05 12:50:00,161.35,161.42,161.32,161.36,19307.0,151.5138,151.5795,151.4856,151.5232,19307.0
2021-11-05 13:00:00,161.36,161.41,161.22,161.22,18261.0,151.5232,151.5701,151.3917,151.3917,18261.0
2021-11-05 13:10:00,161.22,161.24,161.11,161.23,11939.0,151.3917,151.4105,151.2884,151.4011,11939.0
2021-11-05 13:20:00,161.22,161.24,160.73,160.76,12504.0,151.3917,151.4105,150.9316,150.9598,12504.0
2021-11-05 13:30:00,160.76,161.07,160.76,160.91,22759.0,150.9598,151.2509,150.9598,151.1006,22759.0
2021-11-05 13:40:00,160.92,160.92,160.73,160.81,91118.0,151.11,151.11,150.9316,151.0067,91118.0
2021-11-05 13:50:00,160.81,161.07,160.79,161.06,29220.0,151.0067,151.2509,150.9879,151.2415,29220.0
2021-11-05 14:00:00,161.05,161.26,161.01,161.24,28476.0,151.2321,151.4293,151.1945,151.4105,28476.0
2021-11-05 14:10:00,161.21,161.31,161.2,161.26,15056.0,151.3823,151.4762,151.3729,151.4293,15056.0
2021-11-05 14:20:00,161.26,161.28,161.11,161.27,21675.0,151.4293,151.4481,151.2884,151.4387,21675.0
2021-11-05 14:30:00,161.27,161.31,161.19,161.26,17508.0,151.4387,151.4762,151.3636,151.4293,17508.0
2021-11-05 14:40:00,161.25,161.25,161.19,161.25,23761.0,151.4199,151.4199,151.3636,151.4199,23761.0
2021-11-05 14:50:00,161.25,161.27,161.2,161.23,51797.0,151.4199,151.4387,151.3729,151.4011,51797.0
2021-11-05 15:00:00,161.24,161.25,161.05,161.23,97972.0,151.4105,151.4199,151.2321,151.4011,97972.0
2021-11-05 15:10:00,161.23,161.31,161.21,161.29,44874.0,151.4011,151.4762,151.3823,151.4575,44874.0
2021-11-05 15:20:00,161.28,161.29,161.11,161.15,52422.0,151.4481,151.4575,151.2884,151.326,52422.0
2021-11-05 15:30:00,161.15,161.47,161.12,161.39,70190.0,151.326,151.6265,151.2978,151.5514,70190.0
2021-11-05 15:40:00,161.39,161.39,161.21,161.23,65498.0,151.5514,151.5514,151.3823,151.4011,65498.0
2021-11-05 15:50:00,161.29,161.42,161.2,161.31,176506.0,151.4575,151.5795,151.3729,151.4762,176506.0
2021-11-08 09:30:00,162.0,162.26,161.68,161.68,121716.0,152.1242,152.3683,151.8237,151.8237,121716.0
2021-11-08 09:40:00,161.71,161.9,161.61,161.83,59588.0,151.8519,152.0303,151.758,151.9645,59588.0
2021-11-08 09:50:00,161.81,161.88,161.45,161.61,68511.0,151.9458,152.0115,151.6077,151.758,68511.0
2021-11-08 10:00:00,161.64,161.65,161.37,161.41,42427.0,151.7861,151.7955,151.5326,151.5701,42427.0
2021-11-08 10:10:00,161.39,161.75,161.39,161.7,30337.0,151.5514,151.8894,151.5514,151.8425,30337.0
2021-11-08 10:20:00,161.74,161.81,161.66,161.67,43648.0,151.88,151.9458,151.8049,151.8143,43648.0
2021-11-08 10:30:00,161.61,161.81,161.55,161.65,24074.0,151.758,151.9458,151.7016,151.7955,24074.0
2021-11-08 10:40:00,161.67,161.75,161.46,161.72,25499.0,151.8143,151.8894,151.6171,151.8612,25499.0
2021-11-08 10:50:00,161.72,161.72,161.49,161.51,17615.0,151.8612,151.8612,151.6453,151.6641,17615.0
2021-11-08 11:00:00,161.52,161.66,161.44,161.47,28139.0,151.6734,151.8049,151.5983,151.6265,28139.0
2021-11-08 11:10:00,161.48,161.65,161.48,161.63,19830.0,151.6359,151.7955,151.6359,151.7767,19830.0
2021-11-08 11:20:00,161.6,161.62,161.51,161.58,20729.0,151.7486,151.7673,151.6641,151.7298,20729.0
2021-11-08 11:30:00,161.61,161.64,161.46,161.48,12838.0,151.758,151.7861,151.6171,151.6359,12838.0
2021-11-08 11:40:00,161.49,161.54,161.44,161.48,18683.0,151.6453,151.6922,151.5983,151.6359,18683.0
2021-11-08 11:50:00,161.49,161.51,161.38,161.44,14487.0,151.6453,151.6641,151.542,151.5983,14487.0
2021-11-08 12:00:00,161.43,161.46,161.28,161.35,16562.0,151.5889,151.6171,151.4481,151.5138,16562.0
2021-11-08 12:10:00,161.37,161.4,161.31,161.37,7066.0,151.5326,151.5608,151.4762,151.5326,7066.0
2021-11-08 12:20:00,161.38,161.46,161.33,161.42,9777.0,151.542,151.6171,151.495,151.5795,9777.0
2021-11-08 12:30:00,161.42,161.45,161.35,161.37,10130.0,151.5795,151.6077,151.5138,151.5326,10130.0
2021-11-08 12:40:00,161.37,161.39,161.29,161.3,10800.0,151.5326,151.5514,151.4575,151.4669,10800.0
2021-11-08 12:50:00,161.27,161.3,161.19,161.3,13018.0,151.4387,151.4669,151.3636,151.4669,13018.0
2021-11-08 13:00:00,161.31,161.32,161.25,161.25,8695.0,151.4762,151.4856,151.4199,151.4199,8695.0
2021-11-08 13:10:00,161.24,161.35,161.22,161.25,13950.0,151.4105,151.5138,151.3917,151.4199,13950.0
2021-11-08 13:20:00,161.26,161.37,161.26,161.3,14421.0,151.4293,151.5326,151.4293,151.4669,14421.0
2021-11-08 13:30:00,161.28,161.33,161.26,161.31,34293.0,151.4481,151.495,151.4293,151.4762,34293.0
2021-11-08 13:40:00,161.31,161.35,161.27,161.31,12646.0,151.4762,151.5138,151.4387,151.4762,12646.0
2021-11-08 13:50:00,161.3,161.43,161.3,161.43,14239.0,151.4669,151.5889,151.4669,151.5889,14239.0
2021-11-08 14:00:00,161.42,161.56,161.41,161.56,23988.0,151.5795,151.711,151.5701,151.711,23988.0
2021-11-08 14:10:00,161.53,161.53,161.44,161.45,13783.0,151.6828,151.6828,151.5983,151.6077,13783.0
2021-11-08 14:20:00,161.45,161.45,161.35,161.41,28352.0,151.6077,151.6077,151.5138,151.5701,28352.0
2021-11-08 14:30:00,161.42,161.56,161.41,161.49,8515.0,151.5795,151.711,151.5701,151.6453,8515.0
2021-11-08 14:40:00,161.51,161.54,161.47,161.49,13035.0,151.6641,151.6922,151.6265,151.6453,13035.0
2021-11-08 14:50:00,161.5,161.53,161.43,161.53,13361.0,151.6547,151.6828,151.5889,151.6828,13361.0
2021-11-08 15:00:00,161.54,161.56,161.46,161.5,18576.0,151.6922,151.711,151.6171,151.6547,18576.0
2021-11-08 15:10:00,161.5,161.52,161.45,161.5,22695.0,151.6547,151.6734,151.6077,151.6547,22695.0
2021-11-08 15:20:00,161.5,161.53,161.35,161.41,17716.0,151.6547,151.6828,151.5138,151.5701,17716.0
2021-11-08 15:30:00,161.42,161.6,161.41,161.57,23748.0,151.5795,151.7486,151.5701,151.7204,23748.0
2021-11-08 15:40:00,161.58,161.58,161.42,161.43,25796.0,151.7298,151.7298,151.5795,151.5889,25796.0
2021-11-08 15:50:00,161.42,161.62,161.42,161.55,91953.0,151.5795,151.7673,151.5795,151.7016,91953.0
2021-11-09 09:30:00,161.54,161.87,161.48,161.55,73724.0,151.6922,152.0021,151.6359,151.7016,73724.0
2021-11-09 09:40:00,161.52,161.63,161.25,161.38,50073.0,151.6734,151.7767,151.4199,151.542,50073.0
2021-11-09 09:50:00,161.42,161.55,161.01,161.14,34613.0,151.5795,151.7016,151.1945,151.3166,34613.0
2021-11-09 10:00:00,161.12,161.33,160.85,160.94,54218.0,151.2978,151.495,151.0443,151.1288,54218.0
2021-11-09 10:10:00,160.9,161.38,160.9,160.96,40676.0,151.0912,151.542,151.0912,151.1476,40676.0
2021-11-09 10:20:00,161.08,161.29,160.98,161.25,20395.0,151.2603,151.4575,151.1664,151.4199,20395.0
2021-11-09 10:30:00,161.3,161.43,161.2,161.24,56728.0,151.4669,151.5889,151.3729,151.4105,56728.0
2021-11-09 10:40:00,161.24,161.43,161.23,161.3,32120.0,151.4105,151.5889,151.4011,151.4669,32120.0
2021-11-09 10:50:00,161.27,161.29,161.17,161.21,13650.0,151.4387,151.4575,151.3448,151.3823,13650.0
2021-11-09 11:00:00,161.23,161.34,161.18,161.2,27378.0,151.4011,151.5044,151.3542,151.3729,27378.0
2021-11-09 11:10:00,161.15,161.19,160.91,161.18,34375.0,151.326,151.3636,151.1006,151.3542,34375.0
2021-11-09 11:20:00,161.14,161.19,161.0,161.02,18568.0,151.3166,151.3636,151.1851,151.2039,18568.0
2021-11-09 11:30:00,161.02,161.18,161.01,161.07,11012.0,151.2039,151.3542,151.1945,151.2509,11012.0
2021-11-09 11:40:00,161.1,161.25,161.08,161.1,6593.0,151.279,151.4199,151.2603,151.279,6593.0
2021-11-09 11:50:00,161.08,161.09,160.92,160.96,5628.0,151.2603,151.2697,151.11,151.1476,5628.0
2021-11-09 12:00:00,160.95,160.98,160.85,160.93,8602.0,151.1382,151.1664,151.0443,151.1194,8602.0
2021-11-09 12:10:00,160.94,161.14,160.94,161.09,87029.0,151.1288,151.3166,151.1288,151.2697,87029.0
2021-11-09 12:20:00,161.14,161.14,160.98,161.03,14521.0,151.3166,151.3166,151.1664,151.2133,14521.0
2021-11-09 12:30:00,161.0,161.17,161.0,161.12,12351.0,151.1851,151.3448,151.1851,151.2978,12351.0
2021-11-09 12:40:00,161.11,161.23,161.09,161.16,14288.0,151.2884,151.4011,151.2697,151.3354,14288.0
2021-11-09 12:50:00,161.14,161.26,161.13,161.15,9194.0,151.3166,151.4293,151.3072,151.326,9194.0
2021-11-09 13:00:00,161.16,161.3,161.15,161.3,3724.0,151.3354,151.4669,151.326,151.4669,3724.0
2021-11-09 13:10:00,161.28,161.29,161.21,161.27,2824.0,151.4481,151.4575,151.3823,151.4387,2824.0
2021-11-09 13:20:00,161.26,161.28,161.19,161.22,6079.0,151.4293,151.4481,151.3636,151.3917,6079.0
2021-11-09 13:30:00,161.22,161.31,161.19,161.19,9750.0,151.3917,151.4762,151.3636,151.3636,9750.0
2021-11-09 13:40:00,161.18,161.21,161.13,161.15,7733.0,151.3542,151.3823,151.3072,151.326,7733.0
2021-11-09 13:50:00,161.14,161.18,161.06,161.14,10831.0,151.3166,151.3542,151.2415,151.3166,10831.0
2021-11-09 14:00:00,161.11,161.24,161.09,161.16,8473.0,151.2884,151.4105,151.2697,151.3354,8473.0
2021-11-09 14:10:00,161.12,161.27,161.03,161.26,8361.0,151.2978,151.4387,151.2133,151.4293,8361.0
2021-11-09 14:20:00,161.24,161.35,161.21,161.24,13851.0,151.4105,151.5138,151.3823,151.4105,13851.0
2021-11-09 14:30:00,161.24,161.34,161.21,161.33,19312.0,151.4105,151.5044,151.3823,151.495,19312.0
2021-11-09 14:40:00,161.33,161.39,161.32,161.32,13982.0,151.495,151.5514,151.4856,151.4856,13982.0
2021-11-09 14:50:00,161.3,161.4,161.27,161.39,14211.0,151.4669,151.5608,151.4387,151.5514,14211.0
2021-11-09 15:00:00,161.39,161.45,161.33,161.37,11377.0,151.5514,151.6077,151.495,151.5326,11377.0
2021-11-09 15:10:00,161.38,161.39,161.27,161.27,11492.0,151.542,151.5514,151.4387,151.4387,11492.0
2021-11-09 15:20:00,161.28,161.39,161.28,161.34,15482.0,151.4481,151.5514,151.4481,151.5044,15482.0
2021-11-09 15:30:00,161.34,161.36,161.22,161.36,16732.0,151.5044,151.5232,151.3917,151.5232,16732.0
2021-11-09 15:40:00,161.36,161.52,161.36,161.42,35235.0,151.5232,151.6734,151.5232,151.5795,35235.0
2021-11-09 15:50:00,161.44,161.55,161.38,161.52,55690.0,151.5983,151.7016,151.542,151.6734,55690.0
2021-11-10 09:30:00,161.1,161.75,161.09,161.54,175216.0,151.279,151.8894,151.2697,151.6922,175216.0
2021-11-10 09:40:00,161.57,161.68,161.46,161.57,87639.0,151.7204,151.8237,151.6171,151.7204,87639.0
2021-11-10 09:50:00,161.59,161.75,161.57,161.72,81311.0,151.7392,151.8894,151.7204,151.8612,81311.0
2021-11-10 10:00:00,161.74,161.76,161.62,161.64,53168.0,151.88,151.8988,151.7673,151.7861,53168.0
2021-11-10 10:10:00,161.63,161.65,161.37,161.43,22101.0,151.7767,151.7955,151.5326,151.5889,22101.0
2021-11-10 10:20:00,161.46,161.53,161.42,161.45,31456.0,151.6171,151.6828,151.5795,151.6077,31456.0
2021-11-10 10:30:00,161.43,161.6,161.33,161.56,43485.0,151.5889,151.7486,151.495,151.711,43485.0
2021-11-10 10:40:00,161.59,161.59,161.39,161.41,21128.0,151.7392,151.7392,151.5514,151.5701,21128.0
2021-11-10 10:50:00,161.41,161.51,161.4,161.41,32655.0,151.5701,151.6641,151.5608,151.5701,32655.0
2021-11-10 11:00:00,161.42,161.6,161.42,161.51,30876.0,151.5795,151.7486,151.5795,151.6641,30876.0
2021-11-10 11:10:00,161.54,161.61,161.53,161.54,18744.0,151.6922,151.758,151.6828,151.6922,18744.0
2021-11-10 11:20:00,161.55,161.59,161.49,161.5,4406.0,151.7016,151.7392,151.6453,151.6547,4406.0
2021-11-10 11:30:00,161.51,161.59,161.4,161.53,22516.0,151.6641,151.7392,151.5608,151.6828,22516.0
2021-11-10 11:40:00,161.56,161.6,161.47,161.58,20577.0,151.711,151.7486,151.6265,151.7298,20577.0
2021-11-10 11:50:00,161.59,161.64,161.54,161.58,11885.0,151.7392,151.7861,151.6922,151.7298,11885.0
2021-11-10 12:00:00,161.58,161.59,161.43,161.46,15446.0,151.7298,151.7392,151.5889,151.6171,15446.0
2021-11-10 12:10:00,161.47,161.49,161.31,161.37,22220.0,151.6265,151.6453,151.4762,151.5326,22220.0
2021-11-10 12:20:00,161.36,161.4,161.25,161.26,6933.0,151.5232,151.5608,151.4199,151.4293,6933.0
2021-11-10 12:30:00,161.28,161.37,161.28,161.3,4150.0,151.4481,151.5326,151.4481,151.4669,4150.0
2021-11-10 12:40:00,161.34,161.34,161.06,161.07,5456.0,151.5044,151.5044,151.2415,151.2509,5456.0
2021-11-10 12:50:00,161.09,161.17,161.08,161.15,8123.0,151.2697,151.3448,151.2603,151.326,8123.0
2021-11-10 13:00:00,161.15,161.18,160.88,160.99,29132.0,151.326,151.3542,151.0725,151.1758,29132.0
2021-11-10 13:10:00,161.04,161.14,160.88,160.91,21045.0,151.2227,151.3166,151.0725,151.1006,21045.0
2021-11-10 13:20:00,160.9,160.97,160.82,160.95,8032.0,151.0912,151.157,151.0161,151.1382,8032.0
2021-11-10 13:30:00,160.96,161.02,160.86,160.87,16925.0,151.1476,151.2039,151.0537,151.0631,16925.0
2021-11-10 13:40:00,160.89,160.92,160.68,160.69,14290.0,151.0818,151.11,150.8846,150.894,14290.0
2021-11-10 13:50:00,160.67,160.73,160.59,160.68,14527.0,150.8753,150.9316,150.8001,150.8846,14527.0
2021-11-10 14:00:00,160.67,160.67,160.46,160.56,24782.0,150.8753,150.8753,150.6781,150.772,24782.0
2021-11-10 14:10:00,160.53,160.63,160.43,160.56,124118.0,150.7438,150.8377,150.6499,150.772,124118.0
2021-11-10 14:20:00,160.54,160.62,160.26,160.28,41727.0,150.7532,150.8283,150.4903,150.509,41727.0
2021-11-10 14:30:00,160.29,160.39,160.21,160.24,47648.0,150.5184,150.6123,150.4433,150.4715,47648.0
2021-11-10 14:40:00,160.27,160.39,160.06,160.38,39146.0,150.4996,150.6123,150.3024,150.6029,39146.0
2021-11-10 14:50:00,160.38,160.47,160.27,160.28,53990.0,150.6029,150.6875,150.4996,150.509,53990.0
2021-11-10 15:00:00,160.28,160.42,160.15,160.32,40059.0,150.509,150.6405,150.387,150.5466,40059.0
2021-11-10 15:10:00,160.39,160.64,160.38,160.63,145338.0,150.6123,150.8471,150.6029,150.8377,145338.0
2021-11-10 15:20:00,160.67,160.69,160.5,160.58,36160.0,150.8753,150.894,150.7156,150.7907,36160.0
2021-11-10 15:30:00,160.59,160.61,160.39,160.43,80361.0,150.8001,150.8189,150.6123,150.6499,80361.0
2021-11-10 15:40:00,160.44,160.56,160.26,160.35,45726.0,150.6593,150.772,150.4903,150.5748,45726.0
2021-11-10 15:50:00,160.36,160.61,160.36,160.48,173055.0,150.5842,150.8189,150.5842,150.6968,173055.0
2021-11-11 09:30:00,160.77,160.78,160.45,160.55,66247.0,150.9692,150.9786,150.6687,150.7626,66247.0
2021-11-11 09:40:00,160.49,160.91,160.48,160.84,48279.0,150.7062,151.1006,150.6968,151.0349,48279.0
2021-11-11 09:50:00,160.83,160.9,160.77,160.83,117490.0,151.0255,151.0912,150.9692,151.0255,117490.0
2021-11-11 10:00:00,160.84,160.91,160.7,160.75,19194.0,151.0349,151.1006,150.9034,150.9504,19194.0
2021-11-11 10:10:00,160.76,160.88,160.73,160.8,16923.0,150.9598,151.0725,150.9316,150.9973,16923.0
2021-11-11 10:20:00,160.78,160.8,160.68,160.7,33843.0,150.9786,150.9973,150.8846,150.9034,33843.0
2021-11-11 10:30:00,160.68,160.83,160.56,160.79,22546.0,150.8846,151.0255,150.772,150.9879,22546.0
2021-11-11 10:40:00,160.8,160.82,160.68,160.78,20977.0,150.9973,151.0161,150.8846,150.9786,20977.0
2021-11-11 10:50:00,160.76,160.84,160.73,160.76,16289.0,150.9598,151.0349,150.9316,150.9598,16289.0
2021-11-11 11:00:00,160.75,160.8,160.64,160.67,16932.0,150.9504,150.9973,150.8471,150.8753,16932.0
2021-11-11 11:10:00,160.69,160.76,160.68,160.74,7712.0,150.894,150.9598,150.8846,150.941,7712.0
2021-11-11 11:20:00,160.75,160.81,160.68,160.71,15013.0,150.9504,151.0067,150.8846,150.9128,15013.0
2021-11-11 11:30:00,160.7,160.94,160.7,160.92,20727.0,150.9034,151.1288,150.9034,151.11,20727.0
2021-11-11 11:40:00,160.92,160.92,160.78,160.81,6214.0,151.11,151.11,150.9786,151.0067,6214.0
2021-11-11 11:50:00,160.84,160.85,160.79,160.81,9314.0,151.0349,151.0443,150.9879,151.0067,9314.0
2021-11-11 12:00:00,160.84,160.86,160.76,160.8,23356.0,151.0349,151.0537,150.9598,150.9973,23356.0
2021-11-11 12:10:00,160.8,160.82,160.67,160.72,29292.0,150.9973,151.0161,150.8753,150.9222,29292.0
2021-11-11 12:20:00,160.73,160.83,160.7,160.82,18193.0,150.9316,151.0255,150.9034,151.0161,18193.0
2021-11-11 12:30:00,160.82,160.95,160.8,160.94,10819.0,151.0161,151.1382,150.9973,151.1288,10819.0
2021-11-11 12:40:00,160.93,160.94,160.86,160.91,20228.0,151.1194,151.1288,151.0537,151.1006,20228.0
2021-11-11 12:50:00,160.92,160.92,160.86,160.88,10082.0,151.11,151.11,151.0537,151.0725,10082.0
2021-11-11 13:00:00,160.89,160.89,160.71,160.71,7966.0,151.0818,151.0818,150.9128,150.9128,7966.0
2021-11-11 13:10:00,160.71,160.9,160.7,160.87,8689.0,150.9128,151.0912,150.9034,151.0631,8689.0
2021-11-11 13:20:00,160.88,160.91,160.79,160.87,7035.0,151.0725,151.1006,150.9879,151.0631,7035.0
2021-11-11 13:30:00,160.86,160.92,160.85,160.92,12483.0,151.0537,151.11,151.0443,151.11,12483.0
2021-11-11 13:40:00,160.92,160.97,160.88,160.96,4473.0,151.11,151.157,151.0725,151.1476,4473.0
2021-11-11 13:50:00,160.97,160.97,160.88,160.89,15252.0,151.157,151.157,151.0725,151.0818,15252.0
2021-11-11 14:00:00,160.89,161.01,160.87,161.01,8211.0,151.0818,151.1945,151.0631,151.1945,8211.0
2021-11-11 14:10:00,161.01,161.01,160.92,160.92,12908.0,151.1945,151.1945,151.11,151.11,12908.0
2021-11-11 14:20:00,160.92,160.97,160.89,160.92,6739.0,151.11,151.157,151.0818,151.11,6739.0
2021-11-11 14:30:00,160.95,160.99,160.92,160.98,3600.0,151.1382,151.1758,151.11,151.1664,3600.0
2021-11-11 14:40:00,161.0,161.02,160.93,160.93,8338.0,151.1851,151.2039,151.1194,151.1194,8338.0
2021-11-11 14:50:00,160.94,160.94,160.87,160.91,14986.0,151.1288,151.1288,151.0631,151.1006,14986.0
2021-11-11 15:00:00,160.92,160.98,160.87,160.93,21350.0,151.11,151.1664,151.0631,151.1194,21350.0
2021-11-11 15:10:00,160.92,160.94,160.84,160.92,24182.0,151.11,151.1288,151.0349,151.11,24182.0
2021-11-11 15:20:00,160.93,161.02,160.9,160.97,20139.0,151.1194,151.2039,151.0912,151.157,20139.0
2021-11-11 15:30:00,160.98,160.98,160.84,160.93,13544.0,151.1664,151.1664,151.0349,151.1194,13544.0
2021-11-11 15:40:00,160.95,161.01,160.9,160.9,30573.0,151.1382,151.1945,151.0912,151.0912,30573.0
2021-11-11 15:50:00,160.9,160.97,160.81,160.86,117510.0,151.0912,151.157,151.0067,151.0537,117510.0
2021-11-12 09:30:00,161.3,161.3,160.96,161.08,16295.0,151.4669,151.4669,151.1476,151.2603,16295.0
2021-11-12 09:40:00,161.14,161.3,161.11,161.26,45752.0,151.3166,151.4669,151.2884,151.4293,45752.0
2021-11-12 09:50:00,161.27,161.34,161.15,161.15,28542.0,151.4387,151.5044,151.326,151.326,28542.0
2021-11-12 10:00:00,161.12,161.17,160.92,161.12,26710.0,151.2978,151.3448,151.11,151.2978,26710.0
2021-11-12 10:10:00,161.13,161.16,161.03,161.11,35355.0,151.3072,151.3354,151.2133,151.2884,35355.0
2021-11-12 10:20:00,161.12,161.14,160.89,160.92,39738.0,151.2978,151.3166,151.0818,151.11,39738.0
2021-11-12 10:30:00,160.92,160.95,160.85,160.91,16052.0,151.11,151.1382,151.0443,151.1006,16052.0
2021-11-12 10:40:00,160.92,161.05,160.91,161.05,15898.0,151.11,151.2321,151.1006,151.2321,15898.0
2021-11-12 10:50:00,161.06,161.13,161.02,161.13,15653.0,151.2415,151.3072,151.2039,151.3072,15653.0
2021-11-12 11:00:00,161.15,161.36,161.15,161.3,24920.0,151.326,151.5232,151.326,151.4669,24920.0
2021-11-12 11:10:00,161.31,161.57,161.27,161.57,19087.0,151.4762,151.7204,151.4387,151.7204,19087.0
2021-11-12 11:20:00,161.57,161.62,161.44,161.46,25722.0,151.7204,151.7673,151.5983,151.6171,25722.0
2021-11-12 11:30:00,161.47,161.6,161.46,161.52,17924.0,151.6265,151.7486,151.6171,151.6734,17924.0
2021-11-12 11:40:00,161.53,161.58,161.52,161.55,12790.0,151.6828,151.7298,151.6734,151.7016,12790.0
2021-11-12 11:50:00,161.56,161.69,161.53,161.66,16534.0,151.711,151.8331,151.6828,151.8049,16534.0
2021-11-12 12:00:00,161.66,161.76,161.54,161.54,31275.0,151.8049,151.8988,151.6922,151.6922,31275.0
2021-11-12 12:10:00,161.55,161.67,161.54,161.65,57605.0,151.7016,151.8143,151.6922,151.7955,57605.0
2021-11-12 12:20:00,161.63,161.63,161.53,161.58,11176.0,151.7767,151.7767,151.6828,151.7298,11176.0
2021-11-12 12:30:00,161.58,161.59,161.54,161.54,4945.0,151.7298,151.7392,151.6922,151.6922,4945.0
2021-11-12 12:40:00,161.52,161.54,161.47,161.47,10693.0,151.6734,151.6922,151.6265,151.6265,10693.0
2021-11-12 12:50:00,161.48,161.52,161.45,161.49,11703.0,151.6359,151.6734,151.6077,151.6453,11703.0
2021-11-12 13:00:00,161.5,161.5,161.38,161.46,13784.0,151.6547,151.6547,151.542,151.6171,13784.0
2021-11-12 13:10:00,161.43,161.5,161.43,161.48,22476.0,151.5889,151.6547,151.5889,151.6359,22476.0
2021-11-12 13:20:00,161.47,161.51,161.45,161.46,17071.0,151.6265,151.6641,151.6077,151.6171,17071.0
2021-11-12 13:30:00,161.47,161.54,161.46,161.48,11180.0,151.6265,151.6922,151.6171,151.6359,11180.0
2021-11-12 13:40:00,161.47,161.48,161.37,161.42,10784.0,151.6265,151.6359,151.5326,151.5795,10784.0
2021-11-12 13:50:00,161.42,161.53,161.41,161.52,6348.0,151.5795,151.6828,151.5701,151.6734,6348.0
2021-11-12 14:00:00,161.53,161.53,161.42,161.43,13961.0,151.6828,151.6828,151.5795,151.5889,13961.0
2021-11-12 14:10:00,161.44,161.49,161.43,161.43,7410.0,151.5983,151.6453,151.5889,151.5889,7410.0
2021-11-12 14:20:00,161.44,161.44,161.37,161.38,12650.0,151.5983,151.5983,151.5326,151.542,12650.0
2021-11-12 14:30:00,161.38,161.39,161.29,161.39,13519.0,151.542,151.5514,151.4575,151.5514,13519.0
2021-11-12 14:40:00,161.37,161.43,161.36,161.43,13139.0,151.5326,151.5889,151.5232,151.5889,13139.0
2021-11-12 14:50:00,161.45,161.51,161.42,161.46,10361.0,151.6077,151.6641,151.5795,151.6171,10361.0
2021-11-12 15:00:00,161.45,161.51,161.43,161.51,11212.0,151.6077,151.6641,151.5889,151.6641,11212.0
2021-11-12 15:10:00,161.5,161.56,161.47,161.56,9680.0,151.6547,151.711,151.6265,151.711,9680.0
2021-11-12 15:20:00,161.56,161.63,161.56,161.61,15992.0,151.711,151.7767,151.711,151.758,15992.0
2021-11-12 15:30:00,161.61,161.85,161.61,161.72,28025.0,151.758,151.9833,151.758,151.8612,28025.0
2021-11-12 15:40:00,161.72,161.74,161.52,161.56,44587.0,151.8612,151.88,151.6734,151.711,44587.0
2021-11-12 15:50:00,161.56,161.65,161.53,161.64,158187.0,151.711,151.7955,151.6828,151.7861,158187.0
2021-11-15 09:30:00,162.17,162.23,161.87,161.87,31757.0,152.2838,152.3402,152.0021,152.0021,31757.0
2021-11-15 09:40:00,161.88,161.9,161.75,161.8,18380.0,152.0115,152.0303,151.8894,151.9364,18380.0
2021-11-15 09:50:00,161.84,162.02,161.69,162.02,15800.0,151.9739,152.143,151.8331,152.143,15800.0
2021-11-15 10:00:00,162.0,162.0,161.73,161.82,48047.0,152.1242,152.1242,151.8706,151.9552,48047.0
2021-11-15 10:10:00,161.83,162.01,161.81,162.01,25395.0,151.9645,152.1336,151.9458,152.1336,25395.0
2021-11-15 10:20:00,162.0,162.15,162.0,162.08,21025.0,152.1242,152.265,152.1242,152.1993,21025.0
2021-11-15 10:30:00,162.06,162.07,161.96,162.03,30158.0,152.1805,152.1899,152.0866,152.1524,30158.0
2021-11-15 10:40:00,162.02,162.12,161.95,162.12,20661.0,152.143,152.2369,152.0772,152.2369,20661.0
2021-11-15 10:50:00,162.1,162.13,162.03,162.04,28506.0,152.2181,152.2463,152.1524,152.1617,28506.0
2021-11-15 11:00:00,162.04,162.16,162.01,162.12,8781.0,152.1617,152.2744,152.1336,152.2369,8781.0
2021-11-15 11:10:00,162.11,162.13,162.02,162.05,8447.0,152.2275,152.2463,152.143,152.1711,8447.0
2021-11-15 11:20:00,162.05,162.07,162.02,162.03,4678.0,152.1711,152.1899,152.143,152.1524,4678.0
2021-11-15 11:30:00,162.03,162.04,161.94,162.02,77863.0,152.1524,152.1617,152.0678,152.143,77863.0
2021-11-15 11:40:00,162.01,162.01,161.61,161.78,24314.0,152.1336,152.1336,151.758,151.9176,24314.0
2021-11-15 11:50:00,161.78,161.79,161.68,161.78,37433.0,151.9176,151.927,151.8237,151.9176,37433.0
2021-11-15 12:00:00,161.75,161.79,161.7,161.79,11526.0,151.8894,151.927,151.8425,151.927,11526.0
2021-11-15 12:10:00,161.8,161.82,161.7,161.71,14817.0,151.9364,151.9552,151.8425,151.8519,14817.0
2021-11-15 12:20:00,161.71,161.78,161.66,161.75,106099.0,151.8519,151.9176,151.8049,151.8894,106099.0
2021-11-15 12:30:00,161.74,161.87,161.74,161.84,10650.0,151.88,152.0021,151.88,151.9739,10650.0
2021-11-15 12:40:00,161.84,161.91,161.77,161.88,13811.0,151.9739,152.0397,151.9082,152.0115,13811.0
2021-11-15 12:50:00,161.87,161.99,161.86,161.99,11150.0,152.0021,152.1148,151.9927,152.1148,11150.0
2021-11-15 13:00:00,161.98,162.05,161.95,162.01,7027.0,152.1054,152.1711,152.0772,152.1336,7027.0
2021-11-15 13:10:00,162.01,162.07,161.98,161.99,5688.0,152.1336,152.1899,152.1054,152.1148,5688.0
2021-11-15 13:20:00,162.0,162.02,161.89,161.96,20653.0,152.1242,152.143,152.0209,152.0866,20653.0
2021-11-15 13:30:00,161.97,161.99,161.9,161.96,6134.0,152.096,152.1148,152.0303,152.0866,6134.0
2021-11-15 13:40:00,161.94,161.98,161.92,161.98,6359.0,152.0678,152.1054,152.0491,152.1054,6359.0
2021-11-15 13:50:00,161.99,162.03,161.95,162.0,5415.0,152.1148,152.1524,152.0772,152.1242,5415.0
2021-11-15 14:00:00,161.99,162.0,161.9,161.93,18593.0,152.1148,152.1242,152.0303,152.0584,18593.0
2021-11-15 14:10:00,161.92,161.95,161.86,161.86,38716.0,152.0491,152.0772,151.9927,151.9927,38716.0
2021-11-15 14:20:00,161.86,161.91,161.82,161.88,15728.0,151.9927,152.0397,151.9552,152.0115,15728.0
2021-11-15 14:30:00,161.87,161.95,161.85,161.94,9862.0,152.0021,152.0772,151.9833,152.0678,9862.0
2021-11-15 14:40:00,161.94,162.02,161.93,161.96,29146.0,152.0678,152.143,152.0584,152.0866,29146.0
2021-11-15 14:50:00,161.96,161.98,161.88,161.91,21471.0,152.0866,152.1054,152.0115,152.0397,21471.0
2021-11-15 15:00:00,161.91,161.93,161.86,161.86,13726.0,152.0397,152.0584,151.9927,151.9927,13726.0
2021-11-15 15:10:00,161.86,161.89,161.8,161.84,9054.0,151.9927,152.0209,151.9364,151.9739,9054.0
2021-11-15 15:20:00,161.84,161.92,161.83,161.89,19826.0,151.9739,152.0491,151.9645,152.0209,19826.0
2021-11-15 15:30:00,161.84,161.87,161.75,161.77,15509.0,151.9739,152.0021,151.8894,151.9082,15509.0
2021-11-15 15:40:00,161.77,161.84,161.67,161.7,37230.0,151.9082,151.9739,151.8143,151.8425,37230.0
2021-11-15 15:50:00,161.69,161.98,161.65,161.96,117173.0,151.8331,152.1054,151.7955,152.0866,117173.0
2021-11-16 09:30:00,162.01,162.2,161.85,162.07,68952.0,152.1336,152.312,151.9833,152.1899,68952.0
2021-11-16 09:40:00,162.08,162.36,162.01,162.35,32933.0,152.1993,152.4622,152.1336,152.4528,32933.0
2021-11-16 09:50:00,162.36,162.42,162.17,162.19,48913.0,152.4622,152.5186,152.2838,152.3026,48913.0
2021-11-16 10:00:00,162.18,162.34,162.16,162.2,45995.0,152.2932,152.4435,152.2744,152.312,45995.0
2021-11-16 10:10:00,162.21,162.29,162.13,162.19,46700.0,152.3214,152.3965,152.2463,152.3026,46700.0
2021-11-16 10:20:00,162.19,162.23,162.11,162.11,17822.0,152.3026,152.3402,152.2275,152.2275,17822.0
2021-11-16 10:30:00,162.12,162.29,162.12,162.16,13115.0,152.2369,152.3965,152.2369,152.2744,13115.0
2021-11-16 10:40:00,162.16,162.19,162.06,162.09,31637.0,152.2744,152.3026,152.1805,152.2087,31637.0
2021-11-16 10:50:00,162.07,162.13,162.04,162.13,9618.0,152.1899,152.2463,152.1617,152.2463,9618.0
2021-11-16 11:00:00,162.14,162.24,162.13,162.23,23842.0,152.2556,152.3495,152.2463,152.3402,23842.0
2021-11-16 11:10:00,162.23,162.33,162.18,162.29,29307.0,152.3402,152.4341,152.2932,152.3965,29307.0
2021-11-16 11:20:00,162.3,162.38,162.26,162.35,53103.0,152.4059,152.481,152.3683,152.4528,53103.0
2021-11-16 11:30:00,162.35,162.43,162.31,162.4,32365.0,152.4528,152.528,152.4153,152.4998,32365.0
2021-11-16 11:40:00,162.41,162.45,162.38,162.41,44730.0,152.5092,152.5467,152.481,152.5092,44730.0
2021-11-16 11:50:00,162.43,162.53,162.4,162.51,44823.0,152.528,152.6219,152.4998,152.6031,44823.0
2021-11-16 12:00:00,162.51,162.54,162.43,162.44,19805.0,152.6031,152.6313,152.528,152.5374,19805.0
2021-11-16 12:10:00,162.46,162.52,162.43,162.5,13476.0,152.5561,152.6125,152.528,152.5937,13476.0
2021-11-16 12:20:00,162.5,162.52,162.46,162.51,9850.0,152.5937,152.6125,152.5561,152.6031,9850.0
2021-11-16 12:30:00,162.5,162.64,162.49,162.59,12042.0,152.5937,152.7252,152.5843,152.6782,12042.0
2021-11-16 12:40:00,162.59,162.75,162.59,162.7,98556.0,152.6782,152.8285,152.6782,152.7815,98556.0
2021-11-16 12:50:00,162.7,162.71,162.67,162.69,19978.0,152.7815,152.7909,152.7533,152.7721,19978.0
2021-11-16 13:00:00,162.7,162.79,162.69,162.78,21181.0,152.7815,152.866,152.7721,152.8566,21181.0
2021-11-16 13:10:00,162.78,162.8,162.7,162.7,23319.0,152.8566,152.8754,152.7815,152.7815,23319.0
2021-11-16 13:20:00,162.71,162.77,162.71,162.75,14031.0,152.7909,152.8472,152.7909,152.8285,14031.0
2021-11-16 13:30:00,162.76,162.79,162.75,162.78,13220.0,152.8378,152.866,152.8285,152.8566,13220.0
2021-11-16 13:40:00,162.78,162.79,162.74,162.78,8851.0,152.8566,152.866,152.8191,152.8566,8851.0
2021-11-16 13:50:00,162.77,162.8,162.74,162.75,14113.0,152.8472,152.8754,152.8191,152.8285,14113.0
2021-11-16 14:00:00,162.74,162.77,162.71,162.72,24651.0,152.8191,152.8472,152.7909,152.8003,24651.0
2021-11-16 14:10:00,162.7,162.73,162.61,162.64,19488.0,152.7815,152.8097,152.697,152.7252,19488.0
2021-11-16 14:20:00,162.64,162.64,162.57,162.63,10785.0,152.7252,152.7252,152.6594,152.7158,10785.0
2021-11-16 14:30:00,162.63,162.67,162.61,162.62,12896.0,152.7158,152.7533,152.697,152.7064,12896.0
2021-11-16 14:40:00,162.62,162.63,162.52,162.53,17044.0,152.7064,152.7158,152.6125,152.6219,17044.0
2021-11-16 14:50:00,162.54,162.57,162.52,162.55,235986.0,152.6313,152.6594,152.6125,152.6407,235986.0
2021-11-16 15:00:00,162.55,162.58,162.51,162.53,22463.0,152.6407,152.6688,152.6031,152.6219,22463.0
2021-11-16 15:10:00,162.54,162.59,162.48,162.53,17502.0,152.6313,152.6782,152.5749,152.6219,17502.0
2021-11-16 15:20:00,162.53,162.56,162.43,162.45,17712.0,152.6219,152.65,152.528,152.5467,17712.0
2021-11-16 15:30:00,162.44,162.51,162.39,162.39,20436.0,152.5374,152.6031,152.4904,152.4904,20436.0
2021-11-16 15:40:00,162.4,162.43,162.27,162.27,50759.0,152.4998,152.528,152.3777,152.3777,50759.0
2021-11-16 15:50:00,162.26,162.28,162.07,162.15,176209.0,152.3683,152.3871,152.1899,152.265,176209.0
2021-11-17 09:30:00,161.97,162.06,161.49,161.56,91925.0,152.096,152.1805,151.6453,151.711,91925.0
2021-11-17 09:40:00,161.55,161.75,161.49,161.53,82480.0,151.7016,151.8894,151.6453,151.6828,82480.0
2021-11-17 09:50:00,161.51,161.53,161.26,161.29,95552.0,151.6641,151.6828,151.4293,151.4575,95552.0
2021-11-17 10:00:00,161.24,161.47,161.22,161.26,33351.0,151.4105,151.6265,151.3917,151.4293,33351.0
2021-11-17 10:10:00,161.29,161.39,161.22,161.22,43036.0,151.4575,151.5514,151.3917,151.3917,43036.0
2021-11-17 10:20:00,161.22,161.3,161.1,161.27,20429.0,151.3917,151.4669,151.279,151.4387,20429.0
2021-11-17 10:30:00,161.28,161.55,161.27,161.54,13031.0,151.4481,151.7016,151.4387,151.6922,13031.0
2021-11-17 10:40:00,161.55,161.58,161.41,161.41,33476.0,151.7016,151.7298,151.5701,151.5701,33476.0
2021-11-17 10:50:00,161.4,161.45,161.31,161.42,9950.0,151.5608,151.6077,151.4762,151.5795,9950.0
2021-11-17 11:00:00,161.41,161.44,161.33,161.39,39235.0,151.5701,151.5983,151.495,151.5514,39235.0
2021-11-17 11:10:00,161.39,161.41,161.22,161.22,32307.0,151.5514,151.5701,151.3917,151.3917,32307.0
2021-11-17 11:20:00,161.23,161.26,161.08,161.12,12002.0,151.4011,151.4293,151.2603,151.2978,12002.0
2021-11-17 11:30:00,161.11,161.19,161.09,161.19,15386.0,151.2884,151.3636,151.2697,151.3636,15386.0
2021-11-17 11:40:00,161.19,161.25,161.15,161.25,10263.0,151.3636,151.4199,151.326,151.4199,10263.0
2021-11-17 11:50:00,161.25,161.31,161.18,161.28,15916.0,151.4199,151.4762,151.3542,151.4481,15916.0
2021-11-17 12:00:00,161.29,161.32,161.11,161.13,36484.0,151.4575,151.4856,151.2884,151.3072,36484.0
2021-11-17 12:10:00,161.12,161.13,161.08,161.12,17661.0,151.2978,151.3072,151.2603,151.2978,17661.0
2021-11-17 12:20:00,161.11,161.16,160.93,160.93,40179.0,151.2884,151.3354,151.1194,151.1194,40179.0
2021-11-17 12:30:00,160.92,161.09,160.9,161.09,15831.0,151.11,151.2697,151.0912,151.2697,15831.0
2021-11-17 12:40:00,161.09,161.1,160.99,161.06,19234.0,151.2697,151.279,151.1758,151.2415,19234.0
2021-11-17 12:50:00,161.05,161.13,161.01,161.11,16816.0,151.2321,151.3072,151.1945,151.2884,16816.0
2021-11-17 13:00:00,161.11,161.3,161.08,161.26,22006.0,151.2884,151.4669,151.2603,151.4293,22006.0
2021-11-17 13:10:00,161.25,161.29,161.21,161.22,10809.0,151.4199,151.4575,151.3823,151.3917,10809.0
2021-11-17 13:20:00,161.22,161.32,161.19,161.27,18737.0,151.3917,151.4856,151.3636,151.4387,18737.0
2021-11-17 13:30:00,161.26,161.32,161.23,161.31,24771.0,151.4293,151.4856,151.4011,151.4762,24771.0
2021-11-17 13:40:00,161.31,161.33,161.24,161.24,66147.0,151.4762,151.495,151.4105,151.4105,66147.0
2021-11-17 13:50:00,161.27,161.32,161.2,161.31,16200.0,151.4387,151.4856,151.3729,151.4762,16200.0
2021-11-17 14:00:00,161.3,161.3,161.2,161.2,15512.0,151.4669,151.4669,151.3729,151.3729,15512.0
2021-11-17 14:10:00,161.21,161.22,161.04,161.06,56143.0,151.3823,151.3917,151.2227,151.2415,56143.0
2021-11-17 14:20:00,161.06,161.06,160.96,161.03,31722.0,151.2415,151.2415,151.1476,151.2133,31722.0
2021-11-17 14:30:00,161.02,161.11,160.99,161.11,28336.0,151.2039,151.2884,151.1758,151.2884,28336.0
2021-11-17 14:40:00,161.12,161.25,161.11,161.25,13792.0,151.2978,151.4199,151.2884,151.4199,13792.0
2021-11-17 14:50:00,161.25,161.26,161.12,161.16,9824.0,151.4199,151.4293,151.2978,151.3354,9824.0
2021-11-17 15:00:00,161.19,161.2,161.09,161.18,13683.0,151.3636,151.3729,151.2697,151.3542,13683.0
2021-11-17 15:10:00,161.17,161.32,161.1,161.22,35155.0,151.3448,151.4856,151.279,151.3917,35155.0
2021-11-17 15:20:00,161.23,161.3,161.23,161.25,20759.0,151.4011,151.4669,151.4011,151.4199,20759.0
2021-11-17 15:30:00,161.27,161.36,161.14,161.32,34129.0,151.4387,151.5232,151.3166,151.4856,34129.0
2021-11-17 15:40:00,161.32,161.38,161.27,161.3,36175.0,151.4856,151.542,151.4387,151.4669,36175.0
2021-11-17 15:50:00,161.29,161.36,161.21,161.28,178095.0,151.4575,151.5232,151.3823,151.4481,178095.0
2021-11-18 09:30:00,161.63,161.63,161.24,161.4,28456.0,151.7767,151.7767,151.4105,151.5608,28456.0
2021-11-18 09:40:00,161.37,161.44,161.1,161.1,20696.0,151.5326,151.5983,151.279,151.279,20696.0
2021-11-18 09:50:00,161.11,161.11,160.82,160.85,20742.0,151.2884,151.2884,151.0161,151.0443,20742.0
2021-11-18 10:00:00,160.85,160.93,160.58,160.58,34974.0,151.0443,151.1194,150.7907,150.7907,34974.0
2021-11-18 10:10:00,160.57,160.57,160.05,160.05,59371.0,150.7814,150.7814,150.2931,150.2931,59371.0
2021-11-18 10:20:00,160.05,160.14,159.92,160.03,82918.0,150.2931,150.3776,150.171,150.2743,82918.0
2021-11-18 10:30:00,160.03,160.37,160.03,160.25,23516.0,150.2743,150.5935,150.2743,150.4809,23516.0
2021-11-18 10:40:00,160.28,160.32,160.17,160.26,30851.0,150.509,150.5466,150.4057,150.4903,30851.0
2021-11-18 10:50:00,160.27,160.41,160.26,160.37,25915.0,150.4996,150.6311,150.4903,150.5935,25915.0
2021-11-18 11:00:00,160.38,160.46,160.29,160.44,10397.0,150.6029,150.6781,150.5184,150.6593,10397.0
2021-11-18 11:10:00,160.43,160.65,160.42,160.57,12592.0,150.6499,150.8565,150.6405,150.7814,12592.0
2021-11-18 11:20:00,160.59,160.61,160.52,160.55,8644.0,150.8001,150.8189,150.7344,150.7626,8644.0
2021-11-18 11:30:00,160.55,160.77,160.51,160.72,25309.0,150.7626,150.9692,150.725,150.9222,25309.0
2021-11-18 11:40:00,160.72,160.73,160.54,160.56,21283.0,150.9222,150.9316,150.7532,150.772,21283.0
2021-11-18 11:50:00,160.58,160.67,160.57,160.66,10498.0,150.7907,150.8753,150.7814,150.8659,10498.0
2021-11-18 12:00:00,160.65,160.86,160.65,160.79,12180.0,150.8565,151.0537,150.8565,150.9879,12180.0
2021-11-18 12:10:00,160.8,160.9,160.8,160.8,9338.0,150.9973,151.0912,150.9973,150.9973,9338.0
2021-11-18 12:20:00,160.81,160.92,160.79,160.85,12150.0,151.0067,151.11,150.9879,151.0443,12150.0
2021-11-18 12:30:00,160.85,160.94,160.73,160.76,12029.0,151.0443,151.1288,150.9316,150.9598,12029.0
2021-11-18 12:40:00,160.76,160.82,160.58,160.61,20518.0,150.9598,151.0161,150.7907,150.8189,20518.0
2021-11-18 12:50:00,160.6,160.63,160.52,160.61,48920.0,150.8095,150.8377,150.7344,150.8189,48920.0
2021-11-18 13:00:00,160.59,160.66,160.55,160.62,15226.0,150.8001,150.8659,150.7626,150.8283,15226.0
2021-11-18 13:10:00,160.62,160.72,160.56,160.57,15363.0,150.8283,150.9222,150.772,150.7814,15363.0
2021-11-18 13:20:00,160.56,160.58,160.51,160.58,10189.0,150.772,150.7907,150.725,150.7907,10189.0
2021-11-18 13:30:00,160.58,160.64,160.55,160.6,12201.0,150.7907,150.8471,150.7626,150.8095,12201.0
2021-11-18 13:40:00,160.59,160.73,160.59,160.73,11465.0,150.8001,150.9316,150.8001,150.9316,11465.0
2021-11-18 13:50:00,160.73,160.73,160.65,160.7,18517.0,150.9316,150.9316,150.8565,150.9034,18517.0
2021-11-18 14:00:00,160.69,160.72,160.61,160.63,21676.0,150.894,150.9222,150.8189,150.8377,21676.0
2021-11-18 14:10:00,160.62,160.66,160.59,160.6,12014.0,150.8283,150.8659,150.8001,150.8095,12014.0
2021-11-18 14:20:00,160.57,160.63,160.51,160.56,9055.0,150.7814,150.8377,150.725,150.772,9055.0
2021-11-18 14:30:00,160.52,160.65,160.49,160.59,33148.0,150.7344,150.8565,150.7062,150.8001,33148.0
2021-11-18 14:40:00,160.59,160.69,160.58,160.68,53496.0,150.8001,150.894,150.7907,150.8846,53496.0
2021-11-18 14:50:00,160.67,160.78,160.66,160.77,29221.0,150.8753,150.9786,150.8659,150.9692,29221.0
2021-11-18 15:00:00,160.77,160.83,160.73,160.78,29483.0,150.9692,151.0255,150.9316,150.9786,29483.0
2021-11-18 15:10:00,160.78,160.8,160.64,160.64,21927.0,150.9786,150.9973,150.8471,150.8471,21927.0
2021-11-18 15:20:00,160.66,160.8,160.61,160.77,15668.0,150.8659,150.9973,150.8189,150.9692,15668.0
2021-11-18 15:30:00,160.75,160.76,160.62,160.62,32601.0,150.9504,150.9598,150.8283,150.8283,32601.0
2021-11-18 15:40:00,160.62,160.72,160.57,160.62,35688.0,150.8283,150.9222,150.7814,150.8283,35688.0
2021-11-18 15:50:00,160.61,160.7,160.59,160.67,118972.0,150.8189,150.9034,150.8001,150.8753,118972.0
2021-11-19 09:30:00,160.37,160.37,159.96,159.99,183829.0,150.5935,150.5935,150.2085,150.2367,183829.0
2021-11-19 09:40:00,159.96,160.1,159.86,160.03,35997.0,150.2085,150.34,150.1146,150.2743,35997.0
2021-11-19 09:50:00,160.05,160.05,159.82,159.99,31457.0,150.2931,150.2931,150.0771,150.2367,31457.0
2021-11-19 10:00:00,159.98,159.98,159.55,159.74,127233.0,150.2273,150.2273,149.8235,150.002,127233.0
2021-11-19 10:10:00,159.72,159.91,159.69,159.89,36029.0,149.9832,150.1616,149.955,150.1428,36029.0
2021-11-19 10:20:00,159.91,159.93,159.74,159.75,55603.0,150.1616,150.1804,150.002,150.0113,55603.0
2021-11-19 10:30:00,159.73,159.95,159.72,159.95,54045.0,149.9926,150.1992,149.9832,150.1992,54045.0
2021-11-19 10:40:00,159.95,160.1,159.93,160.05,23580.0,150.1992,150.34,150.1804,150.2931,23580.0
2021-11-19 10:50:00,160.06,160.13,159.88,160.0,34306.0,150.3024,150.3682,150.1334,150.2461,34306.0
2021-11-19 11:00:00,160.03,160.14,160.0,160.09,21090.0,150.2743,150.3776,150.2461,150.3306,21090.0
2021-11-19 11:10:00,160.06,160.14,160.06,160.13,11617.0,150.3024,150.3776,150.3024,150.3682,11617.0
2021-11-19 11:20:00,160.13,160.14,160.05,160.1,11097.0,150.3682,150.3776,150.2931,150.34,11097.0
2021-11-19 11:30:00,160.12,160.12,160.03,160.03,13652.0,150.3588,150.3588,150.2743,150.2743,13652.0
2021-11-19 11:40:00,160.05,160.11,159.99,159.99,11428.0,150.2931,150.3494,150.2367,150.2367,11428.0
2021-11-19 11:50:00,159.97,160.0,159.92,159.97,14470.0,150.2179,150.2461,150.171,150.2179,14470.0
2021-11-19 12:00:00,160.0,160.06,159.99,160.05,29180.0,150.2461,150.3024,150.2367,150.2931,29180.0
2021-11-19 12:10:00,160.06,160.2,160.06,160.16,40470.0,150.3024,150.4339,150.3024,150.3964,40470.0
2021-11-19 12:20:00,160.16,160.27,160.15,160.24,16692.0,150.3964,150.4996,150.387,150.4715,16692.0
2021-11-19 12:30:00,160.25,160.45,160.25,160.4,15754.0,150.4809,150.6687,150.4809,150.6217,15754.0
2021-11-19 12:40:00,160.4,160.4,160.26,160.27,37515.0,150.6217,150.6217,150.4903,150.4996,37515.0
2021-11-19 12:50:00,160.28,160.38,160.27,160.28,22255.0,150.509,150.6029,150.4996,150.509,22255.0
2021-11-19 13:00:00,160.28,160.3,160.19,160.21,22277.0,150.509,150.5278,150.4245,150.4433,22277.0
2021-11-19 13:10:00,160.21,160.25,160.06,160.12,13500.0,150.4433,150.4809,150.3024,150.3588,13500.0
2021-11-19 13:20:00,160.12,160.13,159.84,159.86,15771.0,150.3588,150.3682,150.0959,150.1146,15771.0
2021-11-19 13:30:00,159.83,159.88,159.67,159.72,23040.0,150.0865,150.1334,149.9362,149.9832,23040.0
2021-11-19 13:40:00,159.68,159.73,159.63,159.69,32354.0,149.9456,149.9926,149.8987,149.955,32354.0
2021-11-19 13:50:00,159.69,159.9,159.69,159.9,20590.0,149.955,150.1522,149.955,150.1522,20590.0
2021-11-19 14:00:00,159.89,159.97,159.88,159.97,10705.0,150.1428,150.2179,150.1334,150.2179,10705.0
2021-11-19 14:10:00,159.96,160.01,159.95,159.98,32479.0,150.2085,150.2555,150.1992,150.2273,32479.0
2021-11-19 14:20:00,160.0,160.02,159.87,159.87,19427.0,150.2461,150.2649,150.124,150.124,19427.0
2021-11-19 14:30:00,159.88,159.9,159.73,159.81,14311.0,150.1334,150.1522,149.9926,150.0677,14311.0
2021-11-19 14:40:00,159.81,159.87,159.78,159.8,21409.0,150.0677,150.124,150.0395,150.0583,21409.0
2021-11-19 14:50:00,159.81,159.87,159.8,159.81,18245.0,150.0677,150.124,150.0583,150.0677,18245.0
2021-11-19 15:00:00,159.81,159.88,159.77,159.82,15743.0,150.0677,150.1334,150.0301,150.0771,15743.0
2021-11-19 15:10:00,159.77,159.79,159.66,159.69,26545.0,150.0301,150.0489,149.9268,149.955,26545.0
2021-11-19 15:20:00,159.69,159.79,159.66,159.78,12294.0,149.955,150.0489,149.9268,150.0395,12294.0
2021-11-19 15:30:00,159.76,159.87,159.69,159.71,39926.0,150.0207,150.124,149.955,149.9738,39926.0
2021-11-19 15:40:00,159.69,159.7,159.53,159.67,45744.0,149.955,149.9644,149.8048,149.9362,45744.0
2021-11-19 15:50:00,159.65,159.68,159.54,159.67,99922.0,149.9174,149.9456,149.8141,149.9362,99922.0
2021-11-22 09:30:00,160.25,160.25,159.98,160.0,56528.0,150.4809,150.4809,150.2273,150.2461,56528.0
2021-11-22 09:40:00,159.99,160.51,159.86,160.51,68819.0,150.2367,150.725,150.1146,150.725,68819.0
2021-11-22 09:50:00,160.52,160.69,160.38,160.69,70517.0,150.7344,150.894,150.6029,150.894,70517.0
2021-11-22 10:00:00,160.7,160.97,160.7,160.94,77021.0,150.9034,151.157,150.9034,151.1288,77021.0
2021-11-22 10:10:00,160.94,160.98,160.78,160.81,40865.0,151.1288,151.1664,150.9786,151.0067,40865.0
2021-11-22 10:20:00,160.8,160.9,160.77,160.78,43106.0,150.9973,151.0912,150.9692,150.9786,43106.0
2021-11-22 10:30:00,160.84,161.02,160.83,160.97,24151.0,151.0349,151.2039,151.0255,151.157,24151.0
2021-11-22 10:40:00,160.96,161.01,160.83,160.89,20401.0,151.1476,151.1945,151.0255,151.0818,20401.0
2021-11-22 10:50:00,160.89,160.97,160.85,160.96,37853.0,151.0818,151.157,151.0443,151.1476,37853.0
2021-11-22 11:00:00,161.0,161.03,160.85,160.89,59341.0,151.1851,151.2133,151.0443,151.0818,59341.0
2021-11-22 11:10:00,160.92,161.1,160.92,161.07,41275.0,151.11,151.279,151.11,151.2509,41275.0
2021-11-22 11:20:00,161.05,161.21,161.05,161.19,85659.0,151.2321,151.3823,151.2321,151.3636,85659.0
2021-11-22 11:30:00,161.2,161.2,161.04,161.1,30141.0,151.3729,151.3729,151.2227,151.279,30141.0
2021-11-22 11:40:00,161.1,161.1,160.82,160.85,31100.0,151.279,151.279,151.0161,151.0443,31100.0
2021-11-22 11:50:00,160.84,160.86,160.24,160.42,61043.0,151.0349,151.0537,150.4715,150.6405,61043.0
2021-11-22 12:00:00,160.4,160.62,160.39,160.53,47488.0,150.6217,150.8283,150.6123,150.7438,47488.0
2021-11-22 12:10:00,160.53,160.65,160.42,160.42,41909.0,150.7438,150.8565,150.6405,150.6405,41909.0
2021-11-22 12:20:00,160.47,160.53,160.27,160.47,38228.0,150.6875,150.7438,150.4996,150.6875,38228.0
2021-11-22 12:30:00,160.48,160.66,160.46,160.62,50000.0,150.6968,150.8659,150.6781,150.8283,50000.0
2021-11-22 12:40:00,160.65,160.72,160.61,160.62,15625.0,150.8565,150.9222,150.8189,150.8283,15625.0
2021-11-22 12:50:00,160.63,160.67,160.5,160.62,16887.0,150.8377,150.8753,150.7156,150.8283,16887.0
2021-11-22 13:00:00,160.6,160.73,160.56,160.6,15305.0,150.8095,150.9316,150.772,150.8095,15305.0
2021-11-22 13:10:00,160.68,160.74,160.64,160.73,16836.0,150.8846,150.941,150.8471,150.9316,16836.0
2021-11-22 13:20:00,160.72,160.78,160.7,160.7,21072.0,150.9222,150.9786,150.9034,150.9034,21072.0
2021-11-22 13:30:00,160.73,160.81,160.72,160.76,27093.0,150.9316,151.0067,150.9222,150.9598,27093.0
2021-11-22 13:40:00,160.74,160.78,160.7,160.74,17051.0,150.941,150.9786,150.9034,150.941,17051.0
2021-11-22 13:50:00,160.74,160.83,160.73,160.81,14272.0,150.941,151.0255,150.9316,151.0067,14272.0
2021-11-22 14:00:00,160.78,160.97,160.76,160.87,37465.0,150.9786,151.157,150.9598,151.0631,37465.0
2021-11-22 14:10:00,160.85,160.86,160.78,160.81,9443.0,151.0443,151.0537,150.9786,151.0067,9443.0
2021-11-22 14:20:00,160.8,160.86,160.78,160.85,11216.0,150.9973,151.0537,150.9786,151.0443,11216.0
2021-11-22 14:30:00,160.83,161.0,160.83,160.97,144687.0,151.0255,151.1851,151.0255,151.157,144687.0
2021-11-22 14:40:00,160.97,161.02,160.93,161.0,88072.0,151.157,151.2039,151.1194,151.1851,88072.0
2021-11-22 14:50:00,161.03,161.16,161.02,161.12,16143.0,151.2133,151.3354,151.2039,151.2978,16143.0
2021-11-22 15:00:00,161.13,161.23,161.08,161.21,20489.0,151.3072,151.4011,151.2603,151.3823,20489.0
2021-11-22 15:10:00,161.21,161.29,161.05,161.06,40965.0,151.3823,151.4575,151.2321,151.2415,40965.0
2021-11-22 15:20:00,161.07,161.1,160.98,160.99,28841.0,151.2509,151.279,151.1664,151.1758,28841.0
2021-11-22 15:30:00,160.98,161.06,160.93,160.95,75116.0,151.1664,151.2415,151.1194,151.1382,75116.0
2021-11-22 15:40:00,160.95,160.97,160.46,160.49,47856.0,151.1382,151.157,150.6781,150.7062,47856.0
2021-11-22 15:50:00,160.46,160.46,159.92,159.93,206374.0,150.6781,150.6781,150.171,150.1804,206374.0
2021-11-23 09:30:00,160.07,160.3,159.7,159.92,219249.0,150.3118,150.5278,149.9644,150.171,219249.0
2021-11-23 09:40:00,159.98,160.52,159.98,160.43,46852.0,150.2273,150.7344,150.2273,150.6499,46852.0
2021-11-23 09:50:00,160.43,160.77,160.39,160.56,51202.0,150.6499,150.9692,150.6123,150.772,51202.0
2021-11-23 10:00:00,160.58,160.6,160.12,160.16,57013.0,150.7907,150.8095,150.3588,150.3964,57013.0
2021-11-23 10:10:00,160.2,160.43,160.17,160.39,18265.0,150.4339,150.6499,150.4057,150.6123,18265.0
2021-11-23 10:20:00,160.39,160.39,159.91,159.97,33779.0,150.6123,150.6123,150.1616,150.2179,33779.0
2021-11-23 10:30:00,159.96,160.16,159.77,159.81,51058.0,150.2085,150.3964,150.0301,150.0677,51058.0
2021-11-23 10:40:00,159.81,160.13,159.81,160.03,39050.0,150.0677,150.3682,150.0677,150.2743,39050.0
2021-11-23 10:50:00,160.01,160.09,159.63,159.63,47989.0,150.2555,150.3306,149.8987,149.8987,47989.0
2021-11-23 11:00:00,159.64,159.74,159.36,159.58,52922.0,149.9081,150.002,149.6451,149.8517,52922.0
2021-11-23 11:10:00,159.61,159.98,159.6,159.86,72597.0,149.8799,150.2273,149.8705,150.1146,72597.0
2021-11-23 11:20:00,159.86,160.11,159.85,159.99,15889.0,150.1146,150.3494,150.1052,150.2367,15889.0
2021-11-23 11:30:00,159.98,160.16,159.82,160.08,30328.0,150.2273,150.3964,150.0771,150.3212,30328.0
2021-11-23 11:40:00,160.08,160.27,159.91,160.24,21753.0,150.3212,150.4996,150.1616,150.4715,21753.0
2021-11-23 11:50:00,160.22,160.26,160.01,160.03,30720.0,150.4527,150.4903,150.2555,150.2743,30720.0
2021-11-23 12:00:00,160.01,160.07,159.73,159.84,46778.0,150.2555,150.3118,149.9926,150.0959,46778.0
2021-11-23 12:10:00,159.9,159.92,159.67,159.84,19053.0,150.1522,150.171,149.9362,150.0959,19053.0
2021-11-23 12:20:00,159.85,160.16,159.85,160.09,35074.0,150.1052,150.3964,150.1052,150.3306,35074.0
2021-11-23 12:30:00,160.13,160.18,160.03,160.09,12699.0,150.3682,150.4151,150.2743,150.3306,12699.0
2021-11-23 12:40:00,160.09,160.15,159.98,160.03,10409.0,150.3306,150.387,150.2273,150.2743,10409.0
2021-11-23 12:50:00,160.01,160.06,159.85,159.9,12976.0,150.2555,150.3024,150.1052,150.1522,12976.0
2021-11-23 13:00:00,159.88,160.05,159.83,159.96,18525.0,150.1334,150.2931,150.0865,150.2085,18525.0
2021-11-23 13:10:00,159.94,160.05,159.84,159.84,16251.0,150.1898,150.2931,150.0959,150.0959,16251.0
2021-11-23 13:20:00,159.84,160.05,159.84,159.96,12229.0,150.0959,150.2931,150.0959,150.2085,12229.0
2021-11-23 13:30:00,159.95,160.03,159.87,160.0,16149.0,150.1992,150.2743,150.124,150.2461,16149.0
2021-11-23 13:40:00,159.97,160.2,159.92,160.14,20599.0,150.2179,150.4339,150.171,150.3776,20599.0
2021-11-23 13:50:00,160.14,160.4,160.13,160.19,98354.0,150.3776,150.6217,150.3682,150.4245,98354.0
2021-11-23 14:00:00,160.17,160.29,160.12,160.26,20475.0,150.4057,150.5184,150.3588,150.4903,20475.0
2021-11-23 14:10:00,160.25,160.32,160.03,160.03,19565.0,150.4809,150.5466,150.2743,150.2743,19565.0
2021-11-23 14:20:00,160.01,160.26,160.01,160.18,45232.0,150.2555,150.4903,150.2555,150.4151,45232.0
2021-11-23 14:30:00,160.15,160.23,159.94,160.09,25282.0,150.387,150.4621,150.1898,150.3306,25282.0
2021-11-23 14:40:00,160.11,160.5,160.11,160.48,19784.0,150.3494,150.7156,150.3494,150.6968,19784.0
2021-11-23 14:50:00,160.44,160.57,160.28,160.49,20747.0,150.6593,150.7814,150.509,150.7062,20747.0
2021-11-23 15:00:00,160.45,160.53,160.28,160.51,77062.0,150.6687,150.7438,150.509,150.725,77062.0
2021-11-23 15:10:00,160.5,160.5,160.23,160.23,32116.0,150.7156,150.7156,150.4621,150.4621,32116.0
2021-11-23 15:20:00,160.24,160.4,160.2,160.25,22665.0,150.4715,150.6217,150.4339,150.4809,22665.0
2021-11-23 15:30:00,160.25,160.56,160.24,160.43,35684.0,150.4809,150.772,150.4715,150.6499,35684.0
2021-11-23 15:40:00,160.45,160.57,160.39,160.45,113223.0,150.6687,150.7814,150.6123,150.6687,113223.0
2021-11-23 15:50:00,160.46,160.71,160.46,160.6,151459.0,150.6781,150.9128,150.6781,150.8095,151459.0
2021-11-24 09:30:00,159.82,160.14,159.7,159.97,42953.0,150.0771,150.3776,149.9644,150.2179,42953.0
2021-11-24 09:40:00,159.87,160.01,159.76,159.82,98440.0,150.124,150.2555,150.0207,150.0771,98440.0
2021-11-24 09:50:00,159.82,160.06,159.68,160.06,75037.0,150.0771,150.3024,149.9456,150.3024,75037.0
2021-11-24 10:00:00,160.04,160.29,159.87,160.15,89120.0,150.2837,150.5184,150.124,150.387,89120.0
2021-11-24 10:10:00,160.15,160.27,160.09,160.25,89840.0,150.387,150.4996,150.3306,150.4809,89840.0
2021-11-24 10:20:00,160.25,160.4,160.1,160.31,43862.0,150.4809,150.6217,150.34,150.5372,43862.0
2021-11-24 10:30:00,160.28,160.39,160.2,160.36,66670.0,150.509,150.6123,150.4339,150.5842,66670.0
2021-11-24 10:40:00,160.36,160.37,160.11,160.21,50407.0,150.5842,150.5935,150.3494,150.4433,50407.0
2021-11-24 10:50:00,160.24,160.34,160.24,160.27,87471.0,150.4715,150.5654,150.4715,150.4996,87471.0
2021-11-24 11:00:00,160.25,160.41,160.22,160.41,53484.0,150.4809,150.6311,150.4527,150.6311,53484.0
2021-11-24 11:10:00,160.43,160.5,160.4,160.44,14970.0,150.6499,150.7156,150.6217,150.6593,14970.0
2021-11-24 11:20:00,160.46,160.48,160.35,160.45,14260.0,150.6781,150.6968,150.5748,150.6687,14260.0
2021-11-24 11:30:00,160.48,160.51,160.25,160.27,21001.0,150.6968,150.725,150.4809,150.4996,21001.0
2021-11-24 11:40:00,160.3,160.47,160.26,160.47,21393.0,150.5278,150.6875,150.4903,150.6875,21393.0
2021-11-24 11:50:00,160.48,160.49,160.29,160.33,10474.0,150.6968,150.7062,150.5184,150.556,10474.0
2021-11-24 12:00:00,160.33,160.4,160.3,160.33,14814.0,150.556,150.6217,150.5278,150.556,14814.0
2021-11-24 12:10:00,160.33,160.45,160.29,160.31,26414.0,150.556,150.6687,150.5184,150.5372,26414.0
2021-11-24 12:20:00,160.33,160.36,160.27,160.31,15693.0,150.556,150.5842,150.4996,150.5372,15693.0
2021-11-24 12:30:00,160.33,160.45,160.33,160.41,10545.0,150.556,150.6687,150.556,150.6311,10545.0
2021-11-24 12:40:00,160.41,160.54,160.38,160.54,16766.0,150.6311,150.7532,150.6029,150.7532,16766.0
2021-11-24 12:50:00,160.53,160.58,160.48,160.58,15890.0,150.7438,150.7907,150.6968,150.7907,15890.0
2021-11-24 13:00:00,160.58,160.65,160.56,160.64,8102.0,150.7907,150.8565,150.772,150.8471,8102.0
2021-11-24 13:10:00,160.64,160.68,160.62,160.64,5202.0,150.8471,150.8846,150.8283,150.8471,5202.0
2021-11-24 13:20:00,160.64,160.69,160.61,160.61,6163.0,150.8471,150.894,150.8189,150.8189,6163.0
2021-11-24 13:30:00,160.64,160.65,160.52,160.57,11033.0,150.8471,150.8565,150.7344,150.7814,11033.0
2021-11-24 13:40:00,160.56,160.61,160.52,160.61,11377.0,150.772,150.8189,150.7344,150.8189,11377.0
2021-11-24 13:50:00,160.6,160.6,160.52,160.52,14695.0,150.8095,150.8095,150.7344,150.7344,14695.0
2021-11-24 14:00:00,160.5,160.65,160.23,160.26,30320.0,150.7156,150.8565,150.4621,150.4903,30320.0
2021-11-24 14:10:00,160.26,160.45,160.13,160.44,31462.0,150.4903,150.6687,150.3682,150.6593,31462.0
2021-11-24 14:20:00,160.39,160.46,160.31,160.31,9187.0,150.6123,150.6781,150.5372,150.5372,9187.0
2021-11-24 14:30:00,160.33,160.45,160.33,160.42,6431.0,150.556,150.6687,150.556,150.6405,6431.0
2021-11-24 14:40:00,160.38,160.61,160.37,160.53,12753.0,150.6029,150.8189,150.5935,150.7438,12753.0
2021-11-24 14:50:00,160.52,160.6,160.51,160.51,7407.0,150.7344,150.8095,150.725,150.725,7407.0
2021-11-24 15:00:00,160.51,160.72,160.43,160.72,17423.0,150.725,150.9222,150.6499,150.9222,17423.0
2021-11-24 15:10:00,160.71,160.74,160.65,160.7,27388.0,150.9128,150.941,150.8565,150.9034,27388.0
2021-11-24 15:20:00,160.7,160.78,160.66,160.77,19418.0,150.9034,150.9786,150.8659,150.9692,19418.0
2021-11-24 15:30:00,160.77,160.77,160.62,160.77,38404.0,150.9692,150.9692,150.8283,150.9692,38404.0
2021-11-24 15:40:00,160.72,160.72,160.55,160.57,34371.0,150.9222,150.9222,150.7626,150.7814,34371.0
2021-11-24 15:50:00,160.58,160.74,160.55,160.65,125954.0,150.7907,150.941,150.7626,150.8565,125954.0
2021-11-26 09:30:00,157.24,157.57,156.97,157.34,393171.0,147.6544,147.9642,147.4008,147.7483,393171.0
2021-11-26 09:40:00,157.36,157.36,156.54,156.6,203528.0,147.767,147.767,146.997,147.0534,203528.0
2021-11-26 09:50:00,156.59,156.76,156.45,156.63,188166.0,147.044,147.2036,146.9125,147.0815,188166.0
2021-11-26 10:00:00,156.62,156.62,156.19,156.27,185973.0,147.0722,147.0722,146.6684,146.7435,185973.0
2021-11-26 10:10:00,156.27,156.3,155.78,156.04,159747.0,146.7435,146.7717,146.2834,146.5275,159747.0
2021-11-26 10:20:00,156.05,156.67,156.05,156.65,140928.0,146.5369,147.1191,146.5369,147.1003,140928.0
2021-11-26 10:30:00,156.64,156.9,156.4,156.86,96944.0,147.0909,147.3351,146.8656,147.2975,96944.0
2021-11-26 10:40:00,156.85,156.96,156.55,156.75,143959.0,147.2881,147.3914,147.0064,147.1942,143959.0
2021-11-26 10:50:00,156.73,156.77,156.4,156.53,65352.0,147.1754,147.213,146.8656,146.9876,65352.0
2021-11-26 11:00:00,156.53,156.57,156.23,156.52,59593.0,146.9876,147.0252,146.7059,146.9783,59593.0
2021-11-26 11:10:00,156.52,156.55,155.93,155.95,46201.0,146.9783,147.0064,146.4242,146.443,46201.0
2021-11-26 11:20:00,155.95,156.08,155.87,156.08,48104.0,146.443,146.5651,146.3679,146.5651,48104.0
2021-11-26 11:30:00,156.07,156.35,155.86,156.34,95428.0,146.5557,146.8186,146.3585,146.8092,95428.0
2021-11-26 11:40:00,156.34,156.34,156.06,156.14,111568.0,146.8092,146.8092,146.5463,146.6214,111568.0
2021-11-26 11:50:00,156.17,156.21,155.8,156.11,65387.0,146.6496,146.6871,146.3021,146.5932,65387.0
2021-11-26 12:00:00,156.11,156.63,156.06,156.62,74244.0,146.5932,147.0815,146.5463,147.0722,74244.0
2021-11-26 12:10:00,156.62,156.81,156.5,156.52,189039.0,147.0722,147.2506,146.9595,146.9783,189039.0
2021-11-26 12:20:00,156.55,156.98,156.47,156.97,106306.0,147.0064,147.4102,146.9313,147.4008,106306.0
2021-11-26 12:30:00,156.96,157.4,156.93,157.29,91645.0,147.3914,147.8046,147.3633,147.7013,91645.0
2021-11-26 12:40:00,157.29,157.3,156.8,156.8,137794.0,147.7013,147.7107,147.2412,147.2412,137794.0
2021-11-26 12:50:00,156.79,156.85,156.14,156.57,227634.0,147.2318,147.2881,146.6214,147.0252,227634.0
2021-11-29 09:30:00,158.28,158.39,157.6,157.66,188982.0,148.631,148.7343,147.9924,148.0488,188982.0
2021-11-29 09:40:00,157.7,157.96,157.38,157.38,141337.0,148.0863,148.3305,147.7858,147.7858,141337.0
2021-11-29 09:50:00,157.37,157.58,157.26,157.49,90988.0,147.7764,147.9736,147.6731,147.8891,90988.0
2021-11-29 10:00:00,157.5,157.64,157.22,157.39,94435.0,147.8985,148.03,147.6356,147.7952,94435.0
2021-11-29 10:10:00,157.39,157.5,157.22,157.46,37382.0,147.7952,147.8985,147.6356,147.8609,37382.0
2021-11-29 10:20:00,157.45,157.48,157.07,157.07,38241.0,147.8516,147.8797,147.4947,147.4947,38241.0
2021-11-29 10:30:00,157.08,157.21,156.79,156.9,92218.0,147.5041,147.6262,147.2318,147.3351,92218.0
2021-11-29 10:40:00,156.89,156.95,156.68,156.73,25298.0,147.3257,147.382,147.1285,147.1754,25298.0
2021-11-29 10:50:00,156.68,157.0,156.68,156.98,61253.0,147.1285,147.429,147.1285,147.4102,61253.0
2021-11-29 11:00:00,156.98,157.36,156.91,157.31,48357.0,147.4102,147.767,147.3445,147.7201,48357.0
2021-11-29 11:10:00,157.35,157.45,157.23,157.24,105597.0,147.7577,147.8516,147.645,147.6544,105597.0
2021-11-29 11:20:00,157.24,157.37,157.16,157.16,20736.0,147.6544,147.7764,147.5792,147.5792,20736.0
2021-11-29 11:30:00,157.19,157.46,157.18,157.43,22149.0,147.6074,147.8609,147.598,147.8328,22149.0
2021-11-29 11:40:00,157.5,157.67,157.45,157.54,35830.0,147.8985,148.0581,147.8516,147.9361,35830.0
2021-11-29 11:50:00,157.52,157.64,157.47,157.63,26791.0,147.9173,148.03,147.8703,148.0206,26791.0
2021-11-29 12:00:00,157.64,157.92,157.63,157.88,37397.0,148.03,148.2929,148.0206,148.2553,37397.0
2021-11-29 12:10:00,157.89,158.12,157.86,158.11,17303.0,148.2647,148.4807,148.2366,148.4713,17303.0
2021-11-29 12:20:00,158.08,158.34,158.08,158.27,55908.0,148.4432,148.6873,148.4432,148.6216,55908.0
2021-11-29 12:30:00,158.3,158.6,158.29,158.42,60061.0,148.6497,148.9315,148.6403,148.7624,60061.0
2021-11-29 12:40:00,158.43,158.54,158.4,158.53,180334.0,148.7718,148.8751,148.7436,148.8657,180334.0
2021-11-29 12:50:00,158.53,158.56,158.44,158.55,24070.0,148.8657,148.8939,148.7812,148.8845,24070.0
2021-11-29 13:00:00,158.53,158.67,158.53,158.67,21986.0,148.8657,148.9972,148.8657,148.9972,21986.0
2021-11-29 13:10:00,158.66,158.67,158.36,158.43,17496.0,148.9878,148.9972,148.7061,148.7718,17496.0
2021-11-29 13:20:00,158.43,158.44,158.25,158.38,101410.0,148.7718,148.7812,148.6028,148.7249,101410.0
2021-11-29 13:30:00,158.38,158.5,158.21,158.21,18851.0,148.7249,148.8375,148.5652,148.5652,18851.0
2021-11-29 13:40:00,158.22,158.28,158.2,158.24,15153.0,148.5746,148.631,148.5558,148.5934,15153.0
2021-11-29 13:50:00,158.26,158.41,158.21,158.4,13319.0,148.6122,148.753,148.5652,148.7436,13319.0
2021-11-29 14:00:00,158.41,158.46,158.27,158.34,33628.0,148.753,148.8,148.6216,148.6873,33628.0
2021-11-29 14:10:00,158.34,158.44,158.3,158.34,25650.0,148.6873,148.7812,148.6497,148.6873,25650.0
2021-11-29 14:20:00,158.33,158.39,158.25,158.36,27330.0,148.6779,148.7343,148.6028,148.7061,27330.0
2021-11-29 14:30:00,158.38,158.38,158.15,158.17,18490.0,148.7249,148.7249,148.5089,148.5277,18490.0
2021-11-29 14:40:00,158.18,158.29,158.18,158.19,57157.0,148.5371,148.6403,148.5371,148.5464,57157.0
2021-11-29 14:50:00,158.22,158.29,158.09,158.15,32484.0,148.5746,148.6403,148.4525,148.5089,32484.0
2021-11-29 15:00:00,158.17,158.24,158.11,158.23,16784.0,148.5277,148.5934,148.4713,148.584,16784.0
2021-11-29 15:10:00,158.2,158.38,158.2,158.26,17121.0,148.5558,148.7249,148.5558,148.6122,17121.0
2021-11-29 15:20:00,158.27,158.28,158.17,158.22,21765.0,148.6216,148.631,148.5277,148.5746,21765.0
2021-11-29 15:30:00,158.18,158.25,158.1,158.18,95859.0,148.5371,148.6028,148.4619,148.5371,95859.0
2021-11-29 15:40:00,158.19,158.2,157.91,158.02,45824.0,148.5464,148.5558,148.2835,148.3868,45824.0
2021-11-29 15:50:00,158.02,158.02,157.67,157.77,191298.0,148.3868,148.3868,148.0581,148.152,191298.0
2021-11-30 09:30:00,156.57,156.75,156.09,156.21,204018.0,147.0252,147.1942,146.5745,146.6871,204018.0
2021-11-30 09:40:00,156.23,156.58,156.04,156.06,97654.0,146.7059,147.0346,146.5275,146.5463,97654.0
2021-11-30 09:50:00,156.06,156.47,155.9,156.19,69504.0,146.5463,146.9313,146.396,146.6684,69504.0
2021-11-30 10:00:00,156.16,156.71,156.12,156.56,75048.0,146.6402,147.1567,146.6026,147.0158,75048.0
2021-11-30 10:10:00,156.54,156.63,156.22,156.23,121951.0,146.997,147.0815,146.6965,146.7059,121951.0
2021-11-30 10:20:00,156.18,156.28,155.92,156.07,132009.0,146.659,146.7529,146.4148,146.5557,132009.0
2021-11-30 10:30:00,156.14,156.72,156.11,156.35,113633.0,146.6214,147.1661,146.5932,146.8186,113633.0
2021-11-30 10:40:00,156.35,156.45,155.78,155.8,91369.0,146.8186,146.9125,146.2834,146.3021,91369.0
2021-11-30 10:50:00,155.78,155.85,154.96,154.97,114655.0,146.2834,146.3491,145.5134,145.5227,114655.0
2021-11-30 11:00:00,154.95,155.02,154.61,154.93,103900.0,145.504,145.5697,145.1847,145.4852,103900.0
2021-11-30 11:10:00,154.9,155.63,154.82,155.47,102887.0,145.457,146.1425,145.3819,145.9923,102887.0
2021-11-30 11:20:00,155.46,155.61,155.03,155.19,69494.0,145.9829,146.1237,145.5791,145.7293,69494.0
2021-11-30 11:30:00,155.11,155.27,154.78,154.86,42798.0,145.6542,145.8045,145.3443,145.4194,42798.0
2021-11-30 11:40:00,154.85,154.87,154.3,154.44,69523.0,145.4101,145.4288,144.8936,145.0251,69523.0
2021-11-30 11:50:00,154.4,154.61,154.2,154.59,67524.0,144.9875,145.1847,144.7997,145.1659,67524.0
2021-11-30 12:00:00,154.56,154.56,154.03,154.09,112970.0,145.1377,145.1377,144.64,144.6964,112970.0
2021-11-30 12:10:00,154.1,154.53,153.93,154.52,49059.0,144.7058,145.1096,144.5461,145.1002,49059.0
2021-11-30 12:20:00,154.53,154.71,154.32,154.67,37580.0,145.1096,145.2786,144.9124,145.241,37580.0
2021-11-30 12:30:00,154.63,154.8,154.51,154.55,63098.0,145.2035,145.3631,145.0908,145.1283,63098.0
2021-11-30 12:40:00,154.55,154.77,154.41,154.47,46844.0,145.1283,145.3349,144.9969,145.0532,46844.0
2021-11-30 12:50:00,154.5,154.67,154.32,154.41,37651.0,145.0814,145.241,144.9124,144.9969,37651.0
2021-11-30 13:00:00,154.43,154.46,154.15,154.16,29675.0,145.0157,145.0438,144.7527,144.7621,29675.0
2021-11-30 13:10:00,154.15,154.31,154.07,154.14,36587.0,144.7527,144.903,144.6776,144.7433,36587.0
2021-11-30 13:20:00,154.12,154.43,154.08,154.31,40191.0,144.7246,145.0157,144.687,144.903,40191.0
2021-11-30 13:30:00,154.32,154.68,154.27,154.66,53608.0,144.9124,145.2504,144.8654,145.2316,53608.0
2021-11-30 13:40:00,154.66,154.7,154.56,154.67,28936.0,145.2316,145.2692,145.1377,145.241,28936.0
2021-11-30 13:50:00,154.67,154.94,154.67,154.93,39866.0,145.241,145.4946,145.241,145.4852,39866.0
2021-11-30 14:00:00,154.91,155.07,154.82,155.06,41443.0,145.4664,145.6166,145.3819,145.6073,41443.0
2021-11-30 14:10:00,155.06,155.13,154.95,155.01,39540.0,145.6073,145.673,145.504,145.5603,39540.0
2021-11-30 14:20:00,155.02,155.08,154.76,154.76,52375.0,145.5697,145.626,145.3255,145.3255,52375.0
2021-11-30 14:30:00,154.75,154.89,154.66,154.78,33681.0,145.3162,145.4476,145.2316,145.3443,33681.0
2021-11-30 14:40:00,154.79,154.87,154.45,154.45,73263.0,145.3537,145.4288,145.0344,145.0344,73263.0
2021-11-30 14:50:00,154.46,154.52,154.3,154.42,63575.0,145.0438,145.1002,144.8936,145.0063,63575.0
2021-11-30 15:00:00,154.39,154.54,154.3,154.31,52442.0,144.9781,145.119,144.8936,144.903,52442.0
2021-11-30 15:10:00,154.31,154.43,154.24,154.38,53789.0,144.903,145.0157,144.8372,144.9687,53789.0
2021-11-30 15:20:00,154.35,154.46,154.16,154.21,55006.0,144.9405,145.0438,144.7621,144.8091,55006.0
2021-11-30 15:30:00,154.19,154.48,154.17,154.27,53532.0,144.7903,145.0626,144.7715,144.8654,53532.0
2021-11-30 15:40:00,154.24,154.52,154.12,154.14,99142.0,144.8372,145.1002,144.7246,144.7433,99142.0
2021-11-30 15:50:00,154.12,154.12,153.54,153.58,364474.0,144.7246,144.7246,144.1799,144.2175,364474.0
2021-12-01 09:30:00,155.92,155.99,155.35,155.46,251272.0,146.4148,146.4806,145.8796,145.9829,251272.0
2021-12-01 09:40:00,155.44,155.87,155.42,155.66,114628.0,145.9641,146.3679,145.9453,146.1707,114628.0
2021-12-01 09:50:00,155.65,155.9,155.56,155.87,67388.0,146.1613,146.396,146.0768,146.3679,67388.0
2021-12-01 10:00:00,155.86,156.47,155.86,156.47,75713.0,146.3585,146.9313,146.3585,146.9313,75713.0
2021-12-01 10:10:00,156.49,156.69,156.44,156.65,67795.0,146.9501,147.1379,146.9031,147.1003,67795.0
2021-12-01 10:20:00,156.65,156.73,156.41,156.41,53837.0,147.1003,147.1754,146.875,146.875,53837.0
2021-12-01 10:30:00,156.41,156.54,155.98,155.99,40077.0,146.875,146.997,146.4712,146.4806,40077.0
2021-12-01 10:40:00,155.94,156.45,155.8,156.45,68703.0,146.4336,146.9125,146.3021,146.9125,68703.0
2021-12-01 10:50:00,156.45,156.6,156.42,156.58,887000.0,146.9125,147.0534,146.8843,147.0346,887000.0
2021-12-01 11:00:00,156.59,156.66,156.48,156.6,63282.0,147.044,147.1097,146.9407,147.0534,63282.0
2021-12-01 11:10:00,156.61,156.88,156.58,156.81,34656.0,147.0628,147.3163,147.0346,147.2506,34656.0
2021-12-01 11:20:00,156.83,156.92,156.72,156.72,30632.0,147.2694,147.3539,147.1661,147.1661,30632.0
2021-12-01 11:30:00,156.77,156.81,156.58,156.63,53583.0,147.213,147.2506,147.0346,147.0815,53583.0
2021-12-01 11:40:00,156.67,156.68,156.19,156.29,200100.0,147.1191,147.1285,146.6684,146.7623,200100.0
2021-12-01 11:50:00,156.25,156.25,155.84,156.03,83365.0,146.7247,146.7247,146.3397,146.5181,83365.0
2021-12-01 12:00:00,156.01,156.26,155.91,156.21,32203.0,146.4993,146.7341,146.4054,146.6871,32203.0
2021-12-01 12:10:00,156.18,156.54,156.18,156.48,35116.0,146.659,146.997,146.659,146.9407,35116.0
2021-12-01 12:20:00,156.47,156.54,156.01,156.01,40609.0,146.9313,146.997,146.4993,146.4993,40609.0
2021-12-01 12:30:00,156.06,156.2,155.92,156.08,37302.0,146.5463,146.6778,146.4148,146.5651,37302.0
2021-12-01 12:40:00,156.12,156.13,155.82,155.83,125689.0,146.6026,146.612,146.3209,146.3303,125689.0
2021-12-01 12:50:00,155.8,155.8,155.18,155.23,106508.0,146.3021,146.3021,145.7199,145.7669,106508.0
2021-12-01 13:00:00,155.23,155.44,154.78,154.89,141835.0,145.7669,145.9641,145.3443,145.4476,141835.0
2021-12-01 13:10:00,154.87,155.01,154.59,154.59,117105.0,145.4288,145.5603,145.1659,145.1659,117105.0
2021-12-01 13:20:00,154.61,155.11,154.61,155.06,78871.0,145.1847,145.6542,145.1847,145.6073,78871.0
2021-12-01 13:30:00,155.08,155.15,154.84,154.94,41983.0,145.626,145.6918,145.4007,145.4946,41983.0
2021-12-01 13:40:00,154.96,154.98,154.05,154.05,103436.0,145.5134,145.5321,144.6588,144.6588,103436.0
2021-12-01 13:50:00,154.11,154.69,154.1,154.64,64214.0,144.7152,145.2598,144.7058,145.2129,64214.0
2021-12-01 14:00:00,154.5,154.73,154.27,154.28,71838.0,145.0814,145.2974,144.8654,144.8748,71838.0
2021-12-01 14:10:00,154.29,154.3,153.85,153.88,63398.0,144.8842,144.8936,144.471,144.4992,63398.0
2021-12-01 14:20:00,153.92,154.58,153.88,154.57,44936.0,144.5368,145.1565,144.4992,145.1471,44936.0
2021-12-01 14:30:00,154.49,154.72,154.27,154.55,39041.0,145.072,145.288,144.8654,145.1283,39041.0
2021-12-01 14:40:00,154.56,154.56,154.19,154.38,90171.0,145.1377,145.1377,144.7903,144.9687,90171.0
2021-12-01 14:50:00,154.38,154.5,154.02,154.07,38055.0,144.9687,145.0814,144.6307,144.6776,38055.0
2021-12-01 15:00:00,154.08,154.21,153.52,153.55,277968.0,144.687,144.8091,144.1611,144.1893,277968.0
2021-12-01 15:10:00,153.56,153.72,153.24,153.28,70640.0,144.1987,144.3489,143.8982,143.9358,70640.0
2021-12-01 15:20:00,153.26,153.3,152.67,152.84,97674.0,143.917,143.9545,143.363,143.5226,97674.0
2021-12-01 15:30:00,152.8,153.16,152.57,153.12,95569.0,143.485,143.8231,143.2691,143.7855,95569.0
2021-12-01 15:40:00,153.05,153.36,152.64,152.67,119239.0,143.7198,144.0109,143.3348,143.363,119239.0
2021-12-01 15:50:00,152.67,152.67,151.57,151.68,252539.0,143.363,143.363,142.33,142.4333,252539.0
2021-12-02 09:30:00,152.25,153.15,152.1,153.15,189871.0,142.9686,143.8137,142.8277,143.8137,189871.0
2021-12-02 09:40:00,153.19,153.76,152.98,153.64,168033.0,143.8513,144.3865,143.6541,144.2738,168033.0
2021-12-02 09:50:00,153.67,154.27,153.58,154.24,132999.0,144.302,144.8654,144.2175,144.8372,132999.0
2021-12-02 10:00:00,154.28,154.39,153.89,154.08,102850.0,144.8748,144.9781,144.5086,144.687,102850.0
2021-12-02 10:10:00,154.07,154.19,153.83,153.89,267451.0,144.6776,144.7903,144.4522,144.5086,267451.0
2021-12-02 10:20:00,153.88,154.26,153.77,154.14,79811.0,144.4992,144.856,144.3959,144.7433,79811.0
2021-12-02 10:30:00,154.14,154.36,153.35,153.45,81079.0,144.7433,144.9499,144.0015,144.0954,81079.0
2021-12-02 10:40:00,153.55,153.74,153.2,153.74,101234.0,144.1893,144.3677,143.8606,144.3677,101234.0
2021-12-02 10:50:00,153.75,154.3,153.53,154.3,59189.0,144.3771,144.8936,144.1705,144.8936,59189.0
2021-12-02 11:00:00,154.29,154.53,154.07,154.53,94743.0,144.8842,145.1096,144.6776,145.1096,94743.0
2021-12-02 11:10:00,154.48,154.62,154.39,154.6,49887.0,145.0626,145.1941,144.9781,145.1753,49887.0
2021-12-02 11:20:00,154.59,154.83,154.59,154.72,41960.0,145.1659,145.3913,145.1659,145.288,41960.0
2021-12-02 11:30:00,154.84,154.86,154.09,154.4,145509.0,145.4007,145.4194,144.6964,144.9875,145509.0
2021-12-02 11:40:00,154.39,154.79,154.28,154.76,52775.0,144.9781,145.3537,144.8748,145.3255,52775.0
2021-12-02 11:50:00,154.75,155.1,154.63,154.99,33804.0,145.3162,145.6448,145.2035,145.5415,33804.0
2021-12-02 12:00:00,155.01,155.14,154.81,155.12,50732.0,145.5603,145.6824,145.3725,145.6636,50732.0
2021-12-02 12:10:00,155.11,155.35,155.11,155.32,110641.0,145.6542,145.8796,145.6542,145.8514,110641.0
2021-12-02 12:20:00,155.35,155.39,155.24,155.33,108270.0,145.8796,145.9171,145.7763,145.8608,108270.0
2021-12-02 12:30:00,155.35,155.4,155.03,155.24,45212.0,145.8796,145.9265,145.5791,145.7763,45212.0
2021-12-02 12:40:00,155.21,155.43,155.09,155.43,25337.0,145.7481,145.9547,145.6354,145.9547,25337.0
2021-12-02 12:50:00,155.41,155.41,155.16,155.27,47421.0,145.9359,145.9359,145.7012,145.8045,47421.0
2021-12-02 13:00:00,155.31,155.38,154.93,155.15,109650.0,145.842,145.9077,145.4852,145.6918,109650.0
2021-12-02 13:10:00,155.16,155.44,155.03,155.32,36092.0,145.7012,145.9641,145.5791,145.8514,36092.0
2021-12-02 13:20:00,155.37,155.4,154.93,154.98,49522.0,145.8984,145.9265,145.4852,145.5321,49522.0
2021-12-02 13:30:00,155.04,155.43,154.86,155.43,51331.0,145.5885,145.9547,145.4194,145.9547,51331.0
2021-12-02 13:40:00,155.41,155.47,155.09,155.24,39141.0,145.9359,145.9923,145.6354,145.7763,39141.0
2021-12-02 13:50:00,155.23,155.79,155.08,155.75,27914.0,145.7669,146.2928,145.626,146.2552,27914.0
2021-12-02 14:00:00,155.76,155.84,155.59,155.7,35801.0,146.2646,146.3397,146.1049,146.2082,35801.0
2021-12-02 14:10:00,155.74,155.82,155.55,155.75,35659.0,146.2458,146.3209,146.0674,146.2552,35659.0
2021-12-02 14:20:00,155.75,155.96,155.64,155.94,41902.0,146.2552,146.4524,146.1519,146.4336,41902.0
2021-12-02 14:30:00,155.92,155.94,155.67,155.81,38191.0,146.4148,146.4336,146.1801,146.3115,38191.0
2021-12-02 14:40:00,155.83,155.87,155.56,155.57,53482.0,146.3303,146.3679,146.0768,146.0862,53482.0
2021-12-02 14:50:00,155.57,155.79,155.44,155.61,152869.0,146.0862,146.2928,145.9641,146.1237,152869.0
2021-12-02 15:00:00,155.63,155.89,155.63,155.76,60648.0,146.1425,146.3867,146.1425,146.2646,60648.0
2021-12-02 15:10:00,155.75,155.76,155.38,155.5,130032.0,146.2552,146.2646,145.9077,146.0204,130032.0
2021-12-02 15:20:00,155.49,155.69,155.35,155.56,126023.0,146.011,146.1988,145.8796,146.0768,126023.0
2021-12-02 15:30:00,155.58,155.88,155.57,155.72,104988.0,146.0956,146.3773,146.0862,146.227,104988.0
2021-12-02 15:40:00,155.7,155.94,155.54,155.82,184497.0,146.2082,146.4336,146.058,146.3209,184497.0
2021-12-02 15:50:00,155.8,155.83,155.04,155.37,649786.0,146.3021,146.3303,145.5885,145.8984,649786.0
2021-12-03 09:30:00,156.08,156.35,155.82,155.82,107807.0,146.5651,146.8186,146.3209,146.3209,107807.0
2021-12-03 09:40:00,155.81,155.94,155.33,155.33,177596.0,146.3115,146.4336,145.8608,145.8608,177596.0
2021-12-03 09:50:00,155.34,155.45,154.79,155.0,148966.0,145.8702,145.9735,145.3537,145.5509,148966.0
2021-12-03 10:00:00,154.98,155.29,154.67,154.67,122357.0,145.5321,145.8232,145.241,145.241,122357.0
2021-12-03 10:10:00,154.63,155.18,154.58,155.0,337213.0,145.2035,145.7199,145.1565,145.5509,337213.0
2021-12-03 10:20:00,155.06,155.44,154.83,155.39,70577.0,145.6073,145.9641,145.3913,145.9171,70577.0
2021-12-03 10:30:00,155.33,155.4,154.53,154.75,112181.0,145.8608,145.9265,145.1096,145.3162,112181.0
2021-12-03 10:40:00,154.78,154.81,153.93,154.08,144478.0,145.3443,145.3725,144.5461,144.687,144478.0
2021-12-03 10:50:00,154.09,154.39,153.88,154.03,114269.0,144.6964,144.9781,144.4992,144.64,114269.0
2021-12-03 11:00:00,154.0,154.33,153.8,154.02,79355.0,144.6119,144.9218,144.4241,144.6307,79355.0
2021-12-03 11:10:00,154.01,154.35,153.89,153.93,114997.0,144.6213,144.9405,144.5086,144.5461,114997.0
2021-12-03 11:20:00,153.89,154.65,153.87,154.55,123215.0,144.5086,145.2222,144.4898,145.1283,123215.0
2021-12-03 11:30:00,154.52,154.82,154.38,154.75,128763.0,145.1002,145.3819,144.9687,145.3162,128763.0
2021-12-03 11:40:00,154.75,154.81,154.09,154.39,72636.0,145.3162,145.3725,144.6964,144.9781,72636.0
2021-12-03 11:50:00,154.32,154.35,153.71,153.73,62686.0,144.9124,144.9405,144.3396,144.3583,62686.0
2021-12-03 12:00:00,153.74,153.96,153.6,153.92,58066.0,144.3677,144.5743,144.2363,144.5368,58066.0
2021-12-03 12:10:00,153.92,154.39,153.9,154.33,71534.0,144.5368,144.9781,144.518,144.9218,71534.0
2021-12-03 12:20:00,154.31,154.59,154.25,154.45,146036.0,144.903,145.1659,144.8466,145.0344,146036.0
2021-12-03 12:30:00,154.44,154.66,154.01,154.65,142900.0,145.0251,145.2316,144.6213,145.2222,142900.0
2021-12-03 12:40:00,154.65,154.8,154.31,154.46,140468.0,145.2222,145.3631,144.903,145.0438,140468.0
2021-12-03 12:50:00,154.45,154.6,154.11,154.29,101668.0,145.0344,145.1753,144.7152,144.8842,101668.0
2021-12-03 13:00:00,154.22,154.48,154.02,154.45,56833.0,144.8185,145.0626,144.6307,145.0344,56833.0
2021-12-03 13:10:00,154.44,154.7,154.27,154.68,39825.0,145.0251,145.2692,144.8654,145.2504,39825.0
2021-12-03 13:20:00,154.65,154.78,154.39,154.4,44951.0,145.2222,145.3443,144.9781,144.9875,44951.0
2021-12-03 13:30:00,154.4,154.41,153.99,154.02,58409.0,144.9875,144.9969,144.6025,144.6307,58409.0
2021-12-03 13:40:00,154.05,154.2,153.82,153.97,46361.0,144.6588,144.7997,144.4428,144.5837,46361.0
2021-12-03 13:50:00,153.97,154.18,153.83,153.83,48769.0,144.5837,144.7809,144.4522,144.4522,48769.0
2021-12-03 14:00:00,153.85,154.02,153.68,153.7,44418.0,144.471,144.6307,144.3114,144.3302,44418.0
2021-12-03 14:10:00,153.7,153.93,153.53,153.53,36667.0,144.3302,144.5461,144.1705,144.1705,36667.0
2021-12-03 14:20:00,153.54,153.94,153.33,153.79,98572.0,144.1799,144.5555,143.9827,144.4147,98572.0
2021-12-03 14:30:00,153.81,153.9,153.34,153.42,103175.0,144.4335,144.518,143.9921,144.0672,103175.0
2021-12-03 14:40:00,153.43,153.77,153.43,153.49,61678.0,144.0766,144.3959,144.0766,144.133,61678.0
2021-12-03 14:50:00,153.5,153.61,153.28,153.4,70267.0,144.1424,144.2457,143.9358,144.0485,70267.0
2021-12-03 15:00:00,153.41,153.67,153.17,153.22,99876.0,144.0578,144.302,143.8325,143.8794,99876.0
2021-12-03 15:10:00,153.23,153.7,153.23,153.42,70349.0,143.8888,144.3302,143.8888,144.0672,70349.0
2021-12-03 15:20:00,153.5,154.19,153.5,153.96,89722.0,144.1424,144.7903,144.1424,144.5743,89722.0
2021-12-03 15:30:00,153.96,154.43,153.84,153.92,183005.0,144.5743,145.0157,144.4616,144.5368,183005.0
2021-12-03 15:40:00,153.92,154.04,153.43,153.72,283728.0,144.5368,144.6494,144.0766,144.3489,283728.0
2021-12-03 15:50:00,153.73,154.63,153.59,154.51,597758.0,144.3583,145.2035,144.2269,145.0908,597758.0
2021-12-06 09:30:00,155.91,156.08,155.3,155.53,335466.0,146.4054,146.5651,145.8326,146.0486,335466.0
2021-12-06 09:40:00,155.46,156.22,155.42,155.97,179304.0,145.9829,146.6965,145.9453,146.4618,179304.0
2021-12-06 09:50:00,155.97,156.33,155.77,156.31,226747.0,146.4618,146.7998,146.274,146.7811,226747.0
2021-12-06 10:00:00,156.3,156.37,155.85,156.31,227596.0,146.7717,146.8374,146.3491,146.7811,227596.0
2021-12-06 10:10:00,156.31,156.77,156.23,156.59,195914.0,146.7811,147.213,146.7059,147.044,195914.0
2021-12-06 10:20:00,156.57,156.96,156.56,156.89,375682.0,147.0252,147.3914,147.0158,147.3257,375682.0
2021-12-06 10:30:00,156.91,157.0,156.72,156.99,84434.0,147.3445,147.429,147.1661,147.4196,84434.0
2021-12-06 10:40:00,157.0,157.09,156.7,157.09,64314.0,147.429,147.5135,147.1473,147.5135,64314.0
2021-12-06 10:50:00,157.08,157.28,156.82,157.26,52969.0,147.5041,147.6919,147.26,147.6731,52969.0
2021-12-06 11:00:00,157.26,157.29,156.82,156.9,59503.0,147.6731,147.7013,147.26,147.3351,59503.0
2021-12-06 11:10:00,156.93,157.03,156.56,156.97,73037.0,147.3633,147.4572,147.0158,147.4008,73037.0
2021-12-06 11:20:00,156.96,157.05,156.83,156.95,101384.0,147.3914,147.4759,147.2694,147.382,101384.0
2021-12-06 11:30:00,156.97,157.11,156.76,156.96,67235.0,147.4008,147.5323,147.2036,147.3914,67235.0
2021-12-06 11:40:00,156.97,157.1,156.65,156.68,56466.0,147.4008,147.5229,147.1003,147.1285,56466.0
2021-12-06 11:50:00,156.74,156.91,156.69,156.85,59766.0,147.1848,147.3445,147.1379,147.2881,59766.0
2021-12-06 12:00:00,156.89,157.01,156.8,156.97,37463.0,147.3257,147.4384,147.2412,147.4008,37463.0
2021-12-06 12:10:00,156.96,157.18,156.88,157.12,77373.0,147.3914,147.598,147.3163,147.5417,77373.0
2021-12-06 12:20:00,157.12,157.31,157.06,157.19,78116.0,147.5417,147.7201,147.4853,147.6074,78116.0
2021-12-06 12:30:00,157.19,157.3,157.12,157.15,43770.0,147.6074,147.7107,147.5417,147.5698,43770.0
2021-12-06 12:40:00,157.16,157.38,157.11,157.37,39743.0,147.5792,147.7858,147.5323,147.7764,39743.0
2021-12-06 12:50:00,157.35,157.52,157.3,157.51,142765.0,147.7577,147.9173,147.7107,147.9079,142765.0
2021-12-06 13:00:00,157.53,157.6,157.39,157.52,168843.0,147.9267,147.9924,147.7952,147.9173,168843.0
2021-12-06 13:10:00,157.53,157.55,157.41,157.52,30853.0,147.9267,147.9455,147.814,147.9173,30853.0
2021-12-06 13:20:00,157.51,157.79,157.38,157.63,50333.0,147.9079,148.1708,147.7858,148.0206,50333.0
2021-12-06 13:30:00,157.64,157.67,157.53,157.59,42924.0,148.03,148.0581,147.9267,147.983,42924.0
2021-12-06 13:40:00,157.59,157.77,157.57,157.75,71908.0,147.983,148.152,147.9642,148.1333,71908.0
2021-12-06 13:50:00,157.74,157.81,157.64,157.72,65084.0,148.1239,148.1896,148.03,148.1051,65084.0
2021-12-06 14:00:00,157.71,157.82,157.53,157.53,109093.0,148.0957,148.199,147.9267,147.9267,109093.0
2021-12-06 14:10:00,157.54,157.74,157.54,157.61,44688.0,147.9361,148.1239,147.9361,148.0018,44688.0
2021-12-06 14:20:00,157.61,157.68,157.56,157.58,54625.0,148.0018,148.0675,147.9549,147.9736,54625.0
2021-12-06 14:30:00,157.6,157.7,157.49,157.5,35144.0,147.9924,148.0863,147.8891,147.8985,35144.0
2021-12-06 14:40:00,157.5,157.52,157.1,157.15,39609.0,147.8985,147.9173,147.5229,147.5698,39609.0
2021-12-06 14:50:00,157.15,157.15,156.99,157.06,39164.0,147.5698,147.5698,147.4196,147.4853,39164.0
2021-12-06 15:00:00,157.04,157.17,156.93,157.1,80881.0,147.4666,147.5886,147.3633,147.5229,80881.0
2021-12-06 15:10:00,157.04,157.26,156.98,157.22,46816.0,147.4666,147.6731,147.4102,147.6356,46816.0
2021-12-06 15:20:00,157.22,157.22,156.87,157.0,79995.0,147.6356,147.6356,147.3069,147.429,79995.0
2021-12-06 15:30:00,157.02,157.13,156.8,156.95,94346.0,147.4478,147.5511,147.2412,147.382,94346.0
2021-12-06 15:40:00,156.92,157.07,156.74,156.9,138915.0,147.3539,147.4947,147.1848,147.3351,138915.0
2021-12-06 15:50:00,156.89,157.1,156.72,156.8,180268.0,147.3257,147.5229,147.1661,147.2412,180268.0
2021-12-07 09:30:00,158.38,158.95,158.28,158.85,110089.0,148.7249,149.2601,148.631,149.1662,110089.0
2021-12-07 09:40:00,158.87,159.32,158.83,159.32,194755.0,149.185,149.6076,149.1474,149.6076,194755.0
2021-12-07 09:50:00,159.33,159.66,159.28,159.65,95983.0,149.6169,149.9268,149.57,149.9174,95983.0
2021-12-07 10:00:00,159.65,159.67,159.5,159.66,56684.0,149.9174,149.9362,149.7766,149.9268,56684.0
2021-12-07 10:10:00,159.68,159.87,159.63,159.81,64786.0,149.9456,150.124,149.8987,150.0677,64786.0
2021-12-07 10:20:00,159.82,159.87,159.72,159.73,46705.0,150.0771,150.124,149.9832,149.9926,46705.0
2021-12-07 10:30:00,159.73,159.85,159.71,159.75,26784.0,149.9926,150.1052,149.9738,150.0113,26784.0
2021-12-07 10:40:00,159.76,159.91,159.73,159.84,98288.0,150.0207,150.1616,149.9926,150.0959,98288.0
2021-12-07 10:50:00,159.88,160.1,159.88,160.06,25114.0,150.1334,150.34,150.1334,150.3024,25114.0
2021-12-07 11:00:00,160.08,160.2,160.04,160.13,30180.0,150.3212,150.4339,150.2837,150.3682,30180.0
2021-12-07 11:10:00,160.13,160.14,159.83,159.94,54999.0,150.3682,150.3776,150.0865,150.1898,54999.0
2021-12-07 11:20:00,159.92,159.92,159.82,159.9,39463.0,150.171,150.171,150.0771,150.1522,39463.0
2021-12-07 11:30:00,159.9,159.96,159.78,159.85,46872.0,150.1522,150.2085,150.0395,150.1052,46872.0
2021-12-07 11:40:00,159.84,159.91,159.61,159.61,29561.0,150.0959,150.1616,149.8799,149.8799,29561.0
2021-12-07 11:50:00,159.64,159.78,159.63,159.65,20137.0,149.9081,150.0395,149.8987,149.9174,20137.0
2021-12-07 12:00:00,159.63,159.78,159.63,159.71,18265.0,149.8987,150.0395,149.8987,149.9738,18265.0
2021-12-07 12:10:00,159.7,159.77,159.58,159.61,22685.0,149.9644,150.0301,149.8517,149.8799,22685.0
2021-12-07 12:20:00,159.61,159.74,159.59,159.66,65421.0,149.8799,150.002,149.8611,149.9268,65421.0
2021-12-07 12:30:00,159.69,159.75,159.67,159.69,19173.0,149.955,150.0113,149.9362,149.955,19173.0
2021-12-07 12:40:00,159.69,159.72,159.64,159.72,23397.0,149.955,149.9832,149.9081,149.9832,23397.0
2021-12-07 12:50:00,159.71,159.83,159.71,159.83,9151.0,149.9738,150.0865,149.9738,150.0865,9151.0
2021-12-07 13:00:00,159.82,159.83,159.63,159.63,136480.0,150.0771,150.0865,149.8987,149.8987,136480.0
2021-12-07 13:10:00,159.64,159.69,159.51,159.69,28340.0,149.9081,149.955,149.786,149.955,28340.0
2021-12-07 13:20:00,159.68,159.71,159.62,159.68,7669.0,149.9456,149.9738,149.8893,149.9456,7669.0
2021-12-07 13:30:00,159.68,159.75,159.64,159.74,53600.0,149.9456,150.0113,149.9081,150.002,53600.0
2021-12-07 13:40:00,159.73,159.8,159.72,159.76,26288.0,149.9926,150.0583,149.9832,150.0207,26288.0
2021-12-07 13:50:00,159.77,159.89,159.72,159.75,32450.0,150.0301,150.1428,149.9832,150.0113,32450.0
2021-12-07 14:00:00,159.73,159.78,159.66,159.77,33865.0,149.9926,150.0395,149.9268,150.0301,33865.0
2021-12-07 14:10:00,159.77,159.81,159.72,159.75,44467.0,150.0301,150.0677,149.9832,150.0113,44467.0
2021-12-07 14:20:00,159.74,159.89,159.72,159.76,43372.0,150.002,150.1428,149.9832,150.0207,43372.0
2021-12-07 14:30:00,159.75,159.81,159.71,159.76,28894.0,150.0113,150.0677,149.9738,150.0207,28894.0
2021-12-07 14:40:00,159.78,159.83,159.69,159.75,30769.0,150.0395,150.0865,149.955,150.0113,30769.0
2021-12-07 14:50:00,159.75,159.85,159.72,159.81,35663.0,150.0113,150.1052,149.9832,150.0677,35663.0
2021-12-07 15:00:00,159.8,159.93,159.77,159.82,40242.0,150.0583,150.1804,150.0301,150.0771,40242.0
2021-12-07 15:10:00,159.82,159.82,159.66,159.72,64911.0,150.0771,150.0771,149.9268,149.9832,64911.0
2021-12-07 15:20:00,159.72,159.76,159.43,159.43,43328.0,149.9832,150.0207,149.7109,149.7109,43328.0
2021-12-07 15:30:00,159.43,159.48,159.09,159.11,55201.0,149.7109,149.7578,149.3916,149.4104,55201.0
2021-12-07 15:40:00,159.12,159.27,159.08,159.19,54858.0,149.4198,149.5606,149.3822,149.4855,54858.0
2021-12-07 15:50:00,159.17,159.47,158.88,159.44,227645.0,149.4667,149.7484,149.1944,149.7202,227645.0
2021-12-08 09:30:00,159.72,159.83,159.39,159.49,130428.0,149.9832,150.0865,149.6733,149.7672,130428.0
2021-12-08 09:40:00,159.51,159.85,159.49,159.81,160989.0,149.786,150.1052,149.7672,150.0677,160989.0
2021-12-08 09:50:00,159.81,160.19,159.75,159.75,166428.0,150.0677,150.4245,150.0113,150.0113,166428.0
2021-12-08 10:00:00,159.75,160.01,159.69,159.74,130817.0,150.0113,150.2555,149.955,150.002,130817.0
2021-12-08 10:10:00,159.78,159.86,159.66,159.77,135273.0,150.0395,150.1146,149.9268,150.0301,135273.0
2021-12-08 10:20:00,159.78,159.9,159.36,159.36,79078.0,150.0395,150.1522,149.6451,149.6451,79078.0
2021-12-08 10:30:00,159.36,159.66,159.36,159.46,52238.0,149.6451,149.9268,149.6451,149.739,52238.0
2021-12-08 10:40:00,159.46,159.57,159.36,159.53,65279.0,149.739,149.8423,149.6451,149.8048,65279.0
2021-12-08 10:50:00,159.56,159.56,159.27,159.31,40648.0,149.8329,149.8329,149.5606,149.5982,40648.0
2021-12-08 11:00:00,159.3,159.49,159.3,159.47,40514.0,149.5888,149.7672,149.5888,149.7484,40514.0
2021-12-08 11:10:00,159.46,159.6,159.37,159.39,46705.0,149.739,149.8705,149.6545,149.6733,46705.0
2021-12-08 11:20:00,159.36,159.58,159.35,159.57,59581.0,149.6451,149.8517,149.6357,149.8423,59581.0
2021-12-08 11:30:00,159.57,159.61,159.41,159.53,32088.0,149.8423,149.8799,149.6921,149.8048,32088.0
2021-12-08 11:40:00,159.54,159.78,159.51,159.75,38219.0,149.8141,150.0395,149.786,150.0113,38219.0
2021-12-08 11:50:00,159.75,159.82,159.66,159.72,33464.0,150.0113,150.0771,149.9268,149.9832,33464.0
2021-12-08 12:00:00,159.7,159.81,159.67,159.78,39293.0,149.9644,150.0677,149.9362,150.0395,39293.0
2021-12-08 12:10:00,159.78,159.85,159.67,159.67,35501.0,150.0395,150.1052,149.9362,149.9362,35501.0
2021-12-08 12:20:00,159.68,159.72,159.58,159.69,27833.0,149.9456,149.9832,149.8517,149.955,27833.0
2021-12-08 12:30:00,159.69,159.76,159.68,159.74,22203.0,149.955,150.0207,149.9456,150.002,22203.0
2021-12-08 12:40:00,159.75,159.81,159.71,159.75,36146.0,150.0113,150.0677,149.9738,150.0113,36146.0
2021-12-08 12:50:00,159.76,159.83,159.73,159.78,30209.0,150.0207,150.0865,149.9926,150.0395,30209.0
2021-12-08 13:00:00,159.77,159.83,159.74,159.81,32756.0,150.0301,150.0865,150.002,150.0677,32756.0
2021-12-08 13:10:00,159.82,159.9,159.72,159.85,28947.0,150.0771,150.1522,149.9832,150.1052,28947.0
2021-12-08 13:20:00,159.85,159.88,159.77,159.87,37662.0,150.1052,150.1334,150.0301,150.124,37662.0
2021-12-08 13:30:00,159.85,159.87,159.78,159.86,24060.0,150.1052,150.124,150.0395,150.1146,24060.0
2021-12-08 13:40:00,159.85,159.92,159.84,159.88,72164.0,150.1052,150.171,150.0959,150.1334,72164.0
2021-12-08 13:50:00,159.89,159.92,159.79,159.81,54655.0,150.1428,150.171,150.0489,150.0677,54655.0
2021-12-08 14:00:00,159.8,159.89,159.77,159.83,43139.0,150.0583,150.1428,150.0301,150.0865,43139.0
2021-12-08 14:10:00,159.82,159.82,159.68,159.79,29822.0,150.0771,150.0771,149.9456,150.0489,29822.0
2021-12-08 14:20:00,159.78,159.88,159.68,159.74,51764.0,150.0395,150.1334,149.9456,150.002,51764.0
2021-12-08 14:30:00,159.73,159.81,159.7,159.77,32834.0,149.9926,150.0677,149.9644,150.0301,32834.0
2021-12-08 14:40:00,159.77,159.8,159.7,159.71,39470.0,150.0301,150.0583,149.9644,149.9738,39470.0
2021-12-08 14:50:00,159.71,159.89,159.71,159.86,39914.0,149.9738,150.1428,149.9738,150.1146,39914.0
2021-12-08 15:00:00,159.85,159.91,159.81,159.87,40425.0,150.1052,150.1616,150.0677,150.124,40425.0
2021-12-08 15:10:00,159.88,159.95,159.87,159.9,54976.0,150.1334,150.1992,150.124,150.1522,54976.0
2021-12-08 15:20:00,159.9,160.04,159.88,160.03,48443.0,150.1522,150.2837,150.1334,150.2743,48443.0
2021-12-08 15:30:00,160.02,160.09,159.92,159.93,42060.0,150.2649,150.3306,150.171,150.1804,42060.0
2021-12-08 15:40:00,159.94,160.09,159.94,160.03,75806.0,150.1898,150.3306,150.1898,150.2743,75806.0
2021-12-08 15:50:00,160.04,160.16,159.85,159.85,278585.0,150.2837,150.3964,150.1052,150.1052,278585.0
2021-12-09 09:30:00,159.21,159.43,159.07,159.38,183075.0,149.5043,149.7109,149.3728,149.6639,183075.0
2021-12-09 09:40:00,159.37,159.41,159.09,159.1,121224.0,149.6545,149.6921,149.3916,149.401,121224.0
2021-12-09 09:50:00,159.1,159.29,159.02,159.26,73419.0,149.401,149.5794,149.3258,149.5512,73419.0
2021-12-09 10:00:00,159.26,159.5,159.15,159.37,52213.0,149.5512,149.7766,149.4479,149.6545,52213.0
2021-12-09 10:10:00,159.4,159.52,159.34,159.38,32981.0,149.6827,149.7954,149.6263,149.6639,32981.0
2021-12-09 10:20:00,159.39,159.44,159.18,159.2,49334.0,149.6733,149.7202,149.4761,149.4949,49334.0
2021-12-09 10:30:00,159.2,159.25,158.98,159.05,41876.0,149.4949,149.5418,149.2883,149.354,41876.0
2021-12-09 10:40:00,158.98,159.26,158.97,159.26,33979.0,149.2883,149.5512,149.2789,149.5512,33979.0
2021-12-09 10:50:00,159.25,159.25,159.14,159.22,16888.0,149.5418,149.5418,149.4385,149.5137,16888.0
2021-12-09 11:00:00,159.23,159.26,159.15,159.22,24776.0,149.523,149.5512,149.4479,149.5137,24776.0
2021-12-09 11:10:00,159.21,159.25,158.96,159.11,51344.0,149.5043,149.5418,149.2695,149.4104,51344.0
2021-12-09 11:20:00,159.12,159.24,159.04,159.24,16573.0,149.4198,149.5324,149.3446,149.5324,16573.0
2021-12-09 11:30:00,159.22,159.33,159.19,159.25,10963.0,149.5137,149.6169,149.4855,149.5418,10963.0
2021-12-09 11:40:00,159.24,159.28,159.15,159.18,24300.0,149.5324,149.57,149.4479,149.4761,24300.0
2021-12-09 11:50:00,159.19,159.24,159.08,159.15,12083.0,149.4855,149.5324,149.3822,149.4479,12083.0
2021-12-09 12:00:00,159.17,159.2,159.04,159.13,8126.0,149.4667,149.4949,149.3446,149.4291,8126.0
2021-12-09 12:10:00,159.12,159.25,159.11,159.15,12999.0,149.4198,149.5418,149.4104,149.4479,12999.0
2021-12-09 12:20:00,159.16,159.28,159.16,159.23,18709.0,149.4573,149.57,149.4573,149.523,18709.0
2021-12-09 12:30:00,159.23,159.41,159.21,159.39,20502.0,149.523,149.6921,149.5043,149.6733,20502.0
2021-12-09 12:40:00,159.39,159.47,159.37,159.46,7785.0,149.6733,149.7484,149.6545,149.739,7785.0
2021-12-09 12:50:00,159.47,159.54,159.47,159.54,9933.0,149.7484,149.8141,149.7484,149.8141,9933.0
2021-12-09 13:00:00,159.53,159.54,159.42,159.53,27111.0,149.8048,149.8141,149.7015,149.8048,27111.0
2021-12-09 13:10:00,159.51,159.57,159.48,159.51,42696.0,149.786,149.8423,149.7578,149.786,42696.0
2021-12-09 13:20:00,159.5,159.51,159.45,159.46,26698.0,149.7766,149.786,149.7296,149.739,26698.0
2021-12-09 13:30:00,159.44,159.65,159.44,159.61,12609.0,149.7202,149.9174,149.7202,149.8799,12609.0
2021-12-09 13:40:00,159.6,159.6,159.41,159.44,17220.0,149.8705,149.8705,149.6921,149.7202,17220.0
2021-12-09 13:50:00,159.4,159.55,159.39,159.49,30758.0,149.6827,149.8235,149.6733,149.7672,30758.0
2021-12-09 14:00:00,159.51,159.59,159.45,159.5,42332.0,149.786,149.8611,149.7296,149.7766,42332.0
2021-12-09 14:10:00,159.52,159.54,159.42,159.44,34584.0,149.7954,149.8141,149.7015,149.7202,34584.0
2021-12-09 14:20:00,159.44,159.53,159.26,159.31,35761.0,149.7202,149.8048,149.5512,149.5982,35761.0
2021-12-09 14:30:00,159.29,159.34,159.17,159.2,17012.0,149.5794,149.6263,149.4667,149.4949,17012.0
2021-12-09 14:40:00,159.19,159.24,159.12,159.16,14107.0,149.4855,149.5324,149.4198,149.4573,14107.0
2021-12-09 14:50:00,159.19,159.21,159.01,159.09,15697.0,149.4855,149.5043,149.3165,149.3916,15697.0
2021-12-09 15:00:00,159.09,159.23,159.04,159.04,36642.0,149.3916,149.523,149.3446,149.3446,36642.0
2021-12-09 15:10:00,159.05,159.11,158.9,158.96,41170.0,149.354,149.4104,149.2132,149.2695,41170.0
2021-12-09 15:20:00,158.95,159.01,158.79,158.94,45488.0,149.2601,149.3165,149.1099,149.2507,45488.0
2021-12-09 15:30:00,158.91,159.08,158.87,159.04,33913.0,149.2226,149.3822,149.185,149.3446,33913.0
2021-12-09 15:40:00,159.02,159.15,158.97,159.07,33300.0,149.3258,149.4479,149.2789,149.3728,33300.0
2021-12-09 15:50:00,159.03,159.12,158.69,158.7,128547.0,149.3352,149.4198,149.016,149.0254,128547.0
2021-12-10 09:30:00,159.67,159.8,159.54,159.76,160880.0,149.9362,150.0583,149.8141,150.0207,160880.0
2021-12-10 09:40:00,159.77,159.86,159.4,159.44,143375.0,150.0301,150.1146,149.6827,149.7202,143375.0
2021-12-10 09:50:00,159.42,159.56,159.18,159.24,57101.0,149.7015,149.8329,149.4761,149.5324,57101.0
2021-12-10 10:00:00,159.22,159.39,159.09,159.19,41044.0,149.5137,149.6733,149.3916,149.4855,41044.0
2021-12-10 10:10:00,159.18,159.48,159.03,159.43,51780.0,149.4761,149.7578,149.3352,149.7109,51780.0
2021-12-10 10:20:00,159.43,159.47,159.26,159.38,24452.0,149.7109,149.7484,149.5512,149.6639,24452.0
2021-12-10 10:30:00,159.41,159.47,158.91,159.01,37582.0,149.6921,149.7484,149.2226,149.3165,37582.0
2021-12-10 10:40:00,158.99,159.15,158.93,159.0,111354.0,149.2977,149.4479,149.2413,149.3071,111354.0
2021-12-10 10:50:00,158.98,159.1,158.97,159.05,21750.0,149.2883,149.401,149.2789,149.354,21750.0
2021-12-10 11:00:00,159.05,159.1,158.6,158.67,30665.0,149.354,149.401,148.9315,148.9972,30665.0
2021-12-10 11:10:00,158.69,158.76,158.49,158.67,32347.0,149.016,149.0817,148.8282,148.9972,32347.0
2021-12-10 11:20:00,158.66,158.96,158.65,158.94,84027.0,148.9878,149.2695,148.9784,149.2507,84027.0
2021-12-10 11:30:00,158.91,159.04,158.86,158.99,15925.0,149.2226,149.3446,149.1756,149.2977,15925.0
2021-12-10 11:40:00,158.99,159.2,158.96,159.18,18527.0,149.2977,149.4949,149.2695,149.4761,18527.0
2021-12-10 11:50:00,159.21,159.23,159.04,159.2,18540.0,149.5043,149.523,149.3446,149.4949,18540.0
2021-12-10 12:00:00,159.2,159.39,159.13,159.27,42839.0,149.4949,149.6733,149.4291,149.5606,42839.0
2021-12-10 12:10:00,159.3,159.34,159.15,159.15,17387.0,149.5888,149.6263,149.4479,149.4479,17387.0
2021-12-10 12:20:00,159.18,159.28,159.16,159.16,41506.0,149.4761,149.57,149.4573,149.4573,41506.0
2021-12-10 12:30:00,159.2,159.2,159.01,159.03,14056.0,149.4949,149.4949,149.3165,149.3352,14056.0
2021-12-10 12:40:00,159.03,159.17,158.99,159.17,10640.0,149.3352,149.4667,149.2977,149.4667,10640.0
2021-12-10 12:50:00,159.16,159.2,159.14,159.19,33408.0,149.4573,149.4949,149.4385,149.4855,33408.0
2021-12-10 13:00:00,159.21,159.44,159.18,159.37,101468.0,149.5043,149.7202,149.4761,149.6545,101468.0
2021-12-10 13:10:00,159.36,159.42,159.32,159.39,34187.0,149.6451,149.7015,149.6076,149.6733,34187.0
2021-12-10 13:20:00,159.38,159.39,159.27,159.3,34651.0,149.6639,149.6733,149.5606,149.5888,34651.0
2021-12-10 13:30:00,159.31,159.33,159.22,159.3,16397.0,149.5982,149.6169,149.5137,149.5888,16397.0
2021-12-10 13:40:00,159.27,159.28,159.2,159.23,11295.0,149.5606,149.57,149.4949,149.523,11295.0
2021-12-10 13:50:00,159.23,159.34,159.23,159.3,25019.0,149.523,149.6263,149.523,149.5888,25019.0
2021-12-10 14:00:00,159.31,159.35,159.19,159.24,135481.0,149.5982,149.6357,149.4855,149.5324,135481.0
2021-12-10 14:10:00,159.24,159.36,159.23,159.36,72780.0,149.5324,149.6451,149.523,149.6451,72780.0
2021-12-10 14:20:00,159.36,159.43,159.33,159.42,57215.0,149.6451,149.7109,149.6169,149.7015,57215.0
2021-12-10 14:30:00,159.44,159.49,159.27,159.38,39707.0,149.7202,149.7672,149.5606,149.6639,39707.0
2021-12-10 14:40:00,159.38,159.39,159.3,159.34,17507.0,149.6639,149.6733,149.5888,149.6263,17507.0
2021-12-10 14:50:00,159.33,159.35,159.09,159.13,27214.0,149.6169,149.6357,149.3916,149.4291,27214.0
2021-12-10 15:00:00,159.13,159.26,159.04,159.24,28428.0,149.4291,149.5512,149.3446,149.5324,28428.0
2021-12-10 15:10:00,159.22,159.29,159.2,159.29,16702.0,149.5137,149.5794,149.4949,149.5794,16702.0
2021-12-10 15:20:00,159.28,159.41,159.28,159.37,26987.0,149.57,149.6921,149.57,149.6545,26987.0
2021-12-10 15:30:00,159.38,159.57,159.38,159.51,29012.0,149.6639,149.8423,149.6639,149.786,29012.0
2021-12-10 15:40:00,159.52,159.74,159.51,159.74,45327.0,149.7954,150.002,149.786,150.002,45327.0
2021-12-10 15:50:00,159.75,159.8,159.6,159.73,88578.0,150.0113,150.0583,149.8705,149.9926,88578.0
2021-12-13 09:30:00,159.54,159.54,158.9,158.91,53903.0,149.8141,149.8141,149.2132,149.2226,53903.0
2021-12-13 09:40:00,158.89,159.07,158.63,158.63,61643.0,149.2038,149.3728,148.9596,148.9596,61643.0
2021-12-13 09:50:00,158.56,158.65,158.38,158.5,67739.0,148.8939,148.9784,148.7249,148.8375,67739.0
2021-12-13 10:00:00,158.49,158.55,158.31,158.44,100046.0,148.8282,148.8845,148.6591,148.7812,100046.0
2021-12-13 10:10:00,158.44,158.62,158.32,158.56,510988.0,148.7812,148.9502,148.6685,148.8939,510988.0
2021-12-13 10:20:00,158.56,158.65,158.2,158.35,53686.0,148.8939,148.9784,148.5558,148.6967,53686.0
2021-12-13 10:30:00,158.34,158.6,158.2,158.46,44205.0,148.6873,148.9315,148.5558,148.8,44205.0
2021-12-13 10:40:00,158.45,158.56,158.3,158.49,25192.0,148.7906,148.8939,148.6497,148.8282,25192.0
2021-12-13 10:50:00,158.52,158.61,158.19,158.32,23198.0,148.8563,148.9408,148.5464,148.6685,23198.0
2021-12-13 11:00:00,158.29,158.38,157.99,158.16,391662.0,148.6403,148.7249,148.3586,148.5183,391662.0
2021-12-13 11:10:00,158.17,158.29,158.06,158.13,107125.0,148.5277,148.6403,148.4244,148.4901,107125.0
2021-12-13 11:20:00,158.13,158.21,158.09,158.11,26664.0,148.4901,148.5652,148.4525,148.4713,26664.0
2021-12-13 11:30:00,158.1,158.35,158.07,158.29,35738.0,148.4619,148.6967,148.4338,148.6403,35738.0
2021-12-13 11:40:00,158.32,158.41,158.31,158.33,16653.0,148.6685,148.753,148.6591,148.6779,16653.0
2021-12-13 11:50:00,158.35,158.42,158.2,158.41,19986.0,148.6967,148.7624,148.5558,148.753,19986.0
2021-12-13 12:00:00,158.4,158.57,158.21,158.56,28161.0,148.7436,148.9033,148.5652,148.8939,28161.0
2021-12-13 12:10:00,158.58,158.66,158.55,158.57,81139.0,148.9127,148.9878,148.8845,148.9033,81139.0
2021-12-13 12:20:00,158.61,158.63,158.52,158.61,22573.0,148.9408,148.9596,148.8563,148.9408,22573.0
2021-12-13 12:30:00,158.59,158.64,158.51,158.64,40053.0,148.9221,148.969,148.8469,148.969,40053.0
2021-12-13 12:40:00,158.64,158.64,158.43,158.43,21200.0,148.969,148.969,148.7718,148.7718,21200.0
2021-12-13 12:50:00,158.47,158.48,158.3,158.39,126182.0,148.8094,148.8188,148.6497,148.7343,126182.0
2021-12-13 13:00:00,158.38,158.43,158.31,158.35,18295.0,148.7249,148.7718,148.6591,148.6967,18295.0
2021-12-13 13:10:00,158.37,158.45,158.34,158.45,9446.0,148.7155,148.7906,148.6873,148.7906,9446.0
2021-12-13 13:20:00,158.46,158.5,158.39,158.5,10210.0,148.8,148.8375,148.7343,148.8375,10210.0
2021-12-13 13:30:00,158.51,158.51,158.38,158.4,18396.0,148.8469,148.8469,148.7249,148.7436,18396.0
2021-12-13 13:40:00,158.43,158.58,158.43,158.49,8838.0,148.7718,148.9127,148.7718,148.8282,8838.0
2021-12-13 13:50:00,158.52,158.62,158.45,158.61,8823.0,148.8563,148.9502,148.7906,148.9408,8823.0
2021-12-13 14:00:00,158.59,158.62,158.48,158.62,28599.0,148.9221,148.9502,148.8188,148.9502,28599.0
2021-12-13 14:10:00,158.63,158.69,158.61,158.68,18589.0,148.9596,149.016,148.9408,149.0066,18589.0
2021-12-13 14:20:00,158.72,158.82,158.64,158.68,47734.0,149.0441,149.138,148.969,149.0066,47734.0
2021-12-13 14:30:00,158.68,158.73,158.62,158.68,24770.0,149.0066,149.0535,148.9502,149.0066,24770.0
2021-12-13 14:40:00,158.68,158.71,158.63,158.65,33046.0,149.0066,149.0347,148.9596,148.9784,33046.0
2021-12-13 14:50:00,158.65,158.73,158.65,158.72,27014.0,148.9784,149.0535,148.9784,149.0441,27014.0
2021-12-13 15:00:00,158.73,158.88,158.72,158.73,28616.0,149.0535,149.1944,149.0441,149.0535,28616.0
2021-12-13 15:10:00,158.74,158.94,158.72,158.86,27941.0,149.0629,149.2507,149.0441,149.1756,27941.0
2021-12-13 15:20:00,158.88,159.0,158.79,158.89,25612.0,149.1944,149.3071,149.1099,149.2038,25612.0
2021-12-13 15:30:00,158.87,159.04,158.87,158.95,152535.0,149.185,149.3446,149.185,149.2601,152535.0
2021-12-13 15:40:00,158.96,159.13,158.91,158.91,57458.0,149.2695,149.4291,149.2226,149.2226,57458.0
2021-12-13 15:50:00,158.91,158.91,158.45,158.52,183850.0,149.2226,149.2226,148.7906,148.8563,183850.0
2021-12-14 09:30:00,157.55,158.25,157.55,158.1,234652.0,147.9455,148.6028,147.9455,148.4619,234652.0
2021-12-14 09:40:00,158.13,158.62,158.1,158.36,155772.0,148.4901,148.9502,148.4619,148.7061,155772.0
2021-12-14 09:50:00,158.38,158.83,158.33,158.52,99744.0,148.7249,149.1474,148.6779,148.8563,99744.0
2021-12-14 10:00:00,158.52,158.74,158.47,158.51,76336.0,148.8563,149.0629,148.8094,148.8469,76336.0
2021-12-14 10:10:00,158.51,158.53,158.22,158.29,65803.0,148.8469,148.8657,148.5746,148.6403,65803.0
2021-12-14 10:20:00,158.28,158.7,158.2,158.61,78753.0,148.631,149.0254,148.5558,148.9408,78753.0
2021-12-14 10:30:00,158.6,158.63,158.23,158.25,53080.0,148.9315,148.9596,148.584,148.6028,53080.0
2021-12-14 10:40:00,158.25,158.32,157.79,157.86,72809.0,148.6028,148.6685,148.1708,148.2366,72809.0
2021-12-14 10:50:00,157.88,157.91,157.56,157.77,115446.0,148.2553,148.2835,147.9549,148.152,115446.0
2021-12-14 11:00:00,157.75,157.89,157.57,157.71,56867.0,148.1333,148.2647,147.9642,148.0957,56867.0
2021-12-14 11:10:00,157.71,157.81,157.6,157.75,50706.0,148.0957,148.1896,147.9924,148.1333,50706.0
2021-12-14 11:20:00,157.75,157.89,157.6,157.88,34529.0,148.1333,148.2647,147.9924,148.2553,34529.0
2021-12-14 11:30:00,157.86,157.87,157.63,157.79,31748.0,148.2366,148.246,148.0206,148.1708,31748.0
2021-12-14 11:40:00,157.8,157.92,157.7,157.72,114777.0,148.1802,148.2929,148.0863,148.1051,114777.0
2021-12-14 11:50:00,157.71,157.86,157.44,157.47,43760.0,148.0957,148.2366,147.8422,147.8703,43760.0
2021-12-14 12:00:00,157.46,157.52,157.26,157.51,48047.0,147.8609,147.9173,147.6731,147.9079,48047.0
2021-12-14 12:10:00,157.52,157.52,157.38,157.49,41825.0,147.9173,147.9173,147.7858,147.8891,41825.0
2021-12-14 12:20:00,157.5,157.66,157.47,157.64,23717.0,147.8985,148.0488,147.8703,148.03,23717.0
2021-12-14 12:30:00,157.65,157.68,157.46,157.47,60372.0,148.0394,148.0675,147.8609,147.8703,60372.0
2021-12-14 12:40:00,157.5,157.5,157.31,157.33,20007.0,147.8985,147.8985,147.7201,147.7389,20007.0
2021-12-14 12:50:00,157.33,157.39,157.24,157.29,22083.0,147.7389,147.7952,147.6544,147.7013,22083.0
2021-12-14 13:00:00,157.29,157.47,157.22,157.43,23642.0,147.7013,147.8703,147.6356,147.8328,23642.0
2021-12-14 13:10:00,157.45,157.52,157.37,157.43,21444.0,147.8516,147.9173,147.7764,147.8328,21444.0
2021-12-14 13:20:00,157.45,157.52,157.33,157.48,20477.0,147.8516,147.9173,147.7389,147.8797,20477.0
2021-12-14 13:30:00,157.46,157.48,157.31,157.39,14372.0,147.8609,147.8797,147.7201,147.7952,14372.0
2021-12-14 13:40:00,157.36,157.39,157.28,157.33,27894.0,147.767,147.7952,147.6919,147.7389,27894.0
2021-12-14 13:50:00,157.33,157.35,157.15,157.22,73035.0,147.7389,147.7577,147.5698,147.6356,73035.0
2021-12-14 14:00:00,157.24,157.57,157.17,157.57,33368.0,147.6544,147.9642,147.5886,147.9642,33368.0
2021-12-14 14:10:00,157.54,157.67,157.53,157.65,46361.0,147.9361,148.0581,147.9267,148.0394,46361.0
2021-12-14 14:20:00,157.65,157.68,157.53,157.54,57148.0,148.0394,148.0675,147.9267,147.9361,57148.0
2021-12-14 14:30:00,157.53,157.62,157.48,157.52,34576.0,147.9267,148.0112,147.8797,147.9173,34576.0
2021-12-14 14:40:00,157.56,157.65,157.49,157.49,23530.0,147.9549,148.0394,147.8891,147.8891,23530.0
2021-12-14 14:50:00,157.5,157.62,157.45,157.61,41325.0,147.8985,148.0112,147.8516,148.0018,41325.0
2021-12-14 15:00:00,157.6,157.81,157.58,157.81,34137.0,147.9924,148.1896,147.9736,148.1896,34137.0
2021-12-14 15:10:00,157.79,157.86,157.7,157.84,31042.0,148.1708,148.2366,148.0863,148.2178,31042.0
2021-12-14 15:20:00,157.85,157.97,157.76,157.96,65706.0,148.2272,148.3399,148.1427,148.3305,65706.0
2021-12-14 15:30:00,157.95,158.05,157.82,157.92,84812.0,148.3211,148.415,148.199,148.2929,84812.0
2021-12-14 15:40:00,157.92,157.92,157.57,157.59,109574.0,148.2929,148.2929,147.9642,147.983,109574.0
2021-12-14 15:50:00,157.58,157.66,157.35,157.63,231845.0,147.9736,148.0488,147.7577,148.0206,231845.0
2021-12-15 09:30:00,157.75,157.94,157.32,157.36,118180.0,148.1333,148.3117,147.7295,147.767,118180.0
2021-12-15 09:40:00,157.35,157.35,157.01,157.05,71571.0,147.7577,147.7577,147.4384,147.4759,71571.0
2021-12-15 09:50:00,157.05,157.16,156.85,156.91,43084.0,147.4759,147.5792,147.2881,147.3445,43084.0
2021-12-15 10:00:00,156.94,157.16,156.88,156.99,49502.0,147.3726,147.5792,147.3163,147.4196,49502.0
2021-12-15 10:10:00,156.99,157.1,156.83,156.83,45783.0,147.4196,147.5229,147.2694,147.2694,45783.0
2021-12-15 10:20:00,156.84,156.99,156.83,156.94,67825.0,147.2787,147.4196,147.2694,147.3726,67825.0
2021-12-15 10:30:00,156.97,157.14,156.97,157.13,27878.0,147.4008,147.5605,147.4008,147.5511,27878.0
2021-12-15 10:40:00,157.13,157.19,156.91,156.92,27978.0,147.5511,147.6074,147.3445,147.3539,27978.0
2021-12-15 10:50:00,156.93,157.0,156.84,157.0,22774.0,147.3633,147.429,147.2787,147.429,22774.0
2021-12-15 11:00:00,156.99,157.16,156.95,157.04,17716.0,147.4196,147.5792,147.382,147.4666,17716.0
2021-12-15 11:10:00,157.05,157.07,156.82,156.83,31184.0,147.4759,147.4947,147.26,147.2694,31184.0
2021-12-15 11:20:00,156.82,157.03,156.8,156.92,27748.0,147.26,147.4572,147.2412,147.3539,27748.0
2021-12-15 11:30:00,156.9,156.92,156.75,156.82,72573.0,147.3351,147.3539,147.1942,147.26,72573.0
2021-12-15 11:40:00,156.82,157.04,156.74,157.04,72178.0,147.26,147.4666,147.1848,147.4666,72178.0
2021-12-15 11:50:00,157.06,157.14,156.94,157.09,60738.0,147.4853,147.5605,147.3726,147.5135,60738.0
2021-12-15 12:00:00,157.07,157.21,157.07,157.14,57116.0,147.4947,147.6262,147.4947,147.5605,57116.0
2021-12-15 12:10:00,157.15,157.2,157.0,157.01,133791.0,147.5698,147.6168,147.429,147.4384,133791.0
2021-12-15 12:20:00,157.01,157.34,156.95,157.33,79815.0,147.4384,147.7483,147.382,147.7389,79815.0
2021-12-15 12:30:00,157.33,157.4,157.27,157.33,68578.0,147.7389,147.8046,147.6825,147.7389,68578.0
2021-12-15 12:40:00,157.33,157.38,157.24,157.31,113070.0,147.7389,147.7858,147.6544,147.7201,113070.0
2021-12-15 12:50:00,157.3,157.49,157.3,157.44,17481.0,147.7107,147.8891,147.7107,147.8422,17481.0
2021-12-15 13:00:00,157.45,157.52,157.39,157.51,18744.0,147.8516,147.9173,147.7952,147.9079,18744.0
2021-12-15 13:10:00,157.52,157.52,157.39,157.48,21259.0,147.9173,147.9173,147.7952,147.8797,21259.0
2021-12-15 13:20:00,157.45,157.45,157.35,157.44,31579.0,147.8516,147.8516,147.7577,147.8422,31579.0
2021-12-15 13:30:00,157.44,157.54,157.41,157.43,27105.0,147.8422,147.9361,147.814,147.8328,27105.0
2021-12-15 13:40:00,157.42,157.6,157.39,157.51,15581.0,147.8234,147.9924,147.7952,147.9079,15581.0
2021-12-15 13:50:00,157.53,157.61,157.4,157.56,40562.0,147.9267,148.0018,147.8046,147.9549,40562.0
2021-12-15 14:00:00,157.56,158.16,156.99,158.06,201938.0,147.9549,148.5183,147.4196,148.4244,201938.0
2021-12-15 14:10:00,158.04,158.44,157.93,158.17,163920.0,148.4056,148.7812,148.3023,148.5277,163920.0
2021-12-15 14:20:00,158.16,158.19,157.43,157.65,74779.0,148.5183,148.5464,147.8328,148.0394,74779.0
2021-12-15 14:30:00,157.62,158.0,157.57,157.93,220015.0,148.0112,148.368,147.9642,148.3023,220015.0
2021-12-15 14:40:00,157.9,158.12,157.73,157.76,129703.0,148.2741,148.4807,148.1145,148.1427,129703.0
2021-12-15 14:50:00,157.76,158.08,157.58,157.68,150563.0,148.1427,148.4432,147.9736,148.0675,150563.0
2021-12-15 15:00:00,157.7,158.43,157.67,158.39,246708.0,148.0863,148.7718,148.0581,148.7343,246708.0
2021-12-15 15:10:00,158.38,158.97,158.33,158.9,247454.0,148.7249,149.2789,148.6779,149.2132,247454.0
2021-12-15 15:20:00,158.9,159.32,158.9,159.32,79351.0,149.2132,149.6076,149.2132,149.6076,79351.0
2021-12-15 15:30:00,159.31,159.43,159.16,159.4,63348.0,149.5982,149.7109,149.4573,149.6827,63348.0
2021-12-15 15:40:00,159.41,159.48,158.66,158.69,128407.0,149.6921,149.7578,148.9878,149.016,128407.0
2021-12-15 15:50:00,158.68,159.45,158.65,159.34,341087.0,149.0066,149.7296,148.9784,149.6263,341087.0
2021-12-16 09:30:00,160.19,160.41,159.97,160.08,114861.0,150.4245,150.6311,150.2179,150.3212,114861.0
2021-12-16 09:40:00,160.0,160.56,159.89,160.56,67057.0,150.2461,150.772,150.1428,150.772,67057.0
2021-12-16 09:50:00,160.57,160.62,160.27,160.28,56075.0,150.7814,150.8283,150.4996,150.509,56075.0
2021-12-16 10:00:00,160.29,160.49,160.0,160.09,70716.0,150.5184,150.7062,150.2461,150.3306,70716.0
2021-12-16 10:10:00,160.07,160.54,160.07,160.5,53592.0,150.3118,150.7532,150.3118,150.7156,53592.0
2021-12-16 10:20:00,160.48,160.8,160.47,160.77,74883.0,150.6968,150.9973,150.6875,150.9692,74883.0
2021-12-16 10:30:00,160.82,160.87,160.62,160.63,34433.0,151.0161,151.0631,150.8283,150.8377,34433.0
2021-12-16 10:40:00,160.62,160.82,160.56,160.78,30382.0,150.8283,151.0161,150.772,150.9786,30382.0
2021-12-16 10:50:00,160.8,160.85,160.62,160.76,57874.0,150.9973,151.0443,150.8283,150.9598,57874.0
2021-12-16 11:00:00,160.75,160.75,160.35,160.49,86628.0,150.9504,150.9504,150.5748,150.7062,86628.0
2021-12-16 11:10:00,160.45,160.71,160.4,160.64,57609.0,150.6687,150.9128,150.6217,150.8471,57609.0
2021-12-16 11:20:00,160.64,160.78,160.59,160.71,69839.0,150.8471,150.9786,150.8001,150.9128,69839.0
2021-12-16 11:30:00,160.7,160.73,160.46,160.47,39861.0,150.9034,150.9316,150.6781,150.6875,39861.0
2021-12-16 11:40:00,160.47,160.58,160.31,160.42,38932.0,150.6875,150.7907,150.5372,150.6405,38932.0
2021-12-16 11:50:00,160.42,160.47,160.22,160.22,38742.0,150.6405,150.6875,150.4527,150.4527,38742.0
2021-12-16 12:00:00,160.2,160.39,160.07,160.11,43249.0,150.4339,150.6123,150.3118,150.3494,43249.0
2021-12-16 12:10:00,160.12,160.25,160.1,160.19,26241.0,150.3588,150.4809,150.34,150.4245,26241.0
2021-12-16 12:20:00,160.21,160.34,160.02,160.11,61674.0,150.4433,150.5654,150.2649,150.3494,61674.0
2021-12-16 12:30:00,160.11,160.14,159.96,159.98,36926.0,150.3494,150.3776,150.2085,150.2273,36926.0
2021-12-16 12:40:00,159.98,160.02,159.75,159.75,103707.0,150.2273,150.2649,150.0113,150.0113,103707.0
2021-12-16 12:50:00,159.75,159.84,159.65,159.65,89480.0,150.0113,150.0959,149.9174,149.9174,89480.0
2021-12-16 13:00:00,159.66,159.91,159.66,159.8,82115.0,149.9268,150.1616,149.9268,150.0583,82115.0
2021-12-16 13:10:00,159.8,160.02,159.8,159.98,92472.0,150.0583,150.2649,150.0583,150.2273,92472.0
2021-12-16 13:20:00,160.01,160.02,159.84,159.97,23989.0,150.2555,150.2649,150.0959,150.2179,23989.0
2021-12-16 13:30:00,159.94,160.0,159.72,159.82,50214.0,150.1898,150.2461,149.9832,150.0771,50214.0
2021-12-16 13:40:00,159.82,160.11,159.78,160.08,41796.0,150.0771,150.3494,150.0395,150.3212,41796.0
2021-12-16 13:50:00,160.09,160.1,159.8,159.8,24249.0,150.3306,150.34,150.0583,150.0583,24249.0
2021-12-16 14:00:00,159.8,159.91,159.71,159.71,31411.0,150.0583,150.1616,149.9738,149.9738,31411.0
2021-12-16 14:10:00,159.72,159.76,159.54,159.61,28894.0,149.9832,150.0207,149.8141,149.8799,28894.0
2021-12-16 14:20:00,159.61,159.61,159.35,159.36,48018.0,149.8799,149.8799,149.6357,149.6451,48018.0
2021-12-16 14:30:00,159.37,159.44,159.2,159.42,77997.0,149.6545,149.7202,149.4949,149.7015,77997.0
2021-12-16 14:40:00,159.43,159.47,158.68,158.7,69658.0,149.7109,149.7484,149.0066,149.0254,69658.0
2021-12-16 14:50:00,158.71,158.93,158.55,158.9,85665.0,149.0347,149.2413,148.8845,149.2132,85665.0
2021-12-16 15:00:00,158.86,158.99,158.69,158.69,181685.0,149.1756,149.2977,149.016,149.016,181685.0
2021-12-16 15:10:00,158.69,158.96,158.58,158.92,104586.0,149.016,149.2695,148.9127,149.2319,104586.0
2021-12-16 15:20:00,158.93,159.33,158.89,159.28,726788.0,149.2413,149.6169,149.2038,149.57,726788.0
2021-12-16 15:30:00,159.31,159.51,159.07,159.47,76457.0,149.5982,149.786,149.3728,149.7484,76457.0
2021-12-16 15:40:00,159.47,159.52,158.92,158.92,449729.0,149.7484,149.7954,149.2319,149.2319,449729.0
2021-12-16 15:50:00,158.93,159.56,158.9,159.05,515974.0,149.2413,149.8329,149.2132,149.354,515974.0
2021-12-17 09:30:00,158.49,158.6,157.78,157.89,63386.0,148.8282,148.9315,148.1614,148.2647,63386.0
2021-12-17 09:40:00,157.86,157.86,157.42,157.71,117344.0,148.2366,148.2366,147.8234,148.0957,117344.0
2021-12-17 09:50:00,157.72,157.97,157.43,157.65,140347.0,148.1051,148.3399,147.8328,148.0394,140347.0
2021-12-17 10:00:00,157.64,157.71,157.48,157.63,94002.0,148.03,148.0957,147.8797,148.0206,94002.0
2021-12-17 10:10:00,157.61,157.64,157.11,157.28,133325.0,148.0018,148.03,147.5323,147.6919,133325.0
2021-12-17 10:20:00,157.29,157.54,157.19,157.54,76426.0,147.7013,147.9361,147.6074,147.9361,76426.0
2021-12-17 10:30:00,157.53,158.4,157.41,158.27,115195.0,147.9267,148.7436,147.814,148.6216,115195.0
2021-12-17 10:40:00,158.28,158.69,158.16,158.67,79447.0,148.631,149.016,148.5183,148.9972,79447.0
2021-12-17 10:50:00,158.7,159.05,158.55,158.89,66693.0,149.0254,149.354,148.8845,149.2038,66693.0
2021-12-17 11:00:00,158.85,158.98,158.77,158.83,45332.0,149.1662,149.2883,149.0911,149.1474,45332.0
2021-12-17 11:10:00,158.83,159.28,158.83,159.24,46663.0,149.1474,149.57,149.1474,149.5324,46663.0
2021-12-17 11:20:00,159.25,159.25,159.03,159.13,31932.0,149.5418,149.5418,149.3352,149.4291,31932.0
2021-12-17 11:30:00,159.11,159.18,158.48,158.59,125882.0,149.4104,149.4761,148.8188,148.9221,125882.0
2021-12-17 11:40:00,158.61,158.63,158.0,158.03,50616.0,148.9408,148.9596,148.368,148.3962,50616.0
2021-12-17 11:50:00,158.02,158.29,158.02,158.27,33491.0,148.3868,148.6403,148.3868,148.6216,33491.0
2021-12-17 12:00:00,158.24,158.24,157.8,157.88,41040.0,148.5934,148.5934,148.1802,148.2553,41040.0
2021-12-17 12:10:00,157.91,158.38,157.91,158.16,51245.0,148.2835,148.7249,148.2835,148.5183,51245.0
2021-12-17 12:20:00,158.18,158.34,158.08,158.31,123437.0,148.5371,148.6873,148.4432,148.6591,123437.0
2021-12-17 12:30:00,158.31,158.66,158.25,158.48,107588.0,148.6591,148.9878,148.6028,148.8188,107588.0
2021-12-17 12:40:00,158.49,158.54,158.4,158.53,51885.0,148.8282,148.8751,148.7436,148.8657,51885.0
2021-12-17 12:50:00,158.52,158.61,158.25,158.45,56363.0,148.8563,148.9408,148.6028,148.7906,56363.0
2021-12-17 13:00:00,158.46,158.56,158.24,158.3,52363.0,148.8,148.8939,148.5934,148.6497,52363.0
2021-12-17 13:10:00,158.31,158.44,158.26,158.42,35565.0,148.6591,148.7812,148.6122,148.7624,35565.0
2021-12-17 13:20:00,158.43,158.74,158.43,158.73,42461.0,148.7718,149.0629,148.7718,149.0535,42461.0
2021-12-17 13:30:00,158.72,158.86,158.62,158.7,208351.0,149.0441,149.1756,148.9502,149.0254,208351.0
2021-12-17 13:40:00,158.76,158.85,158.64,158.84,46890.0,149.0817,149.1662,148.969,149.1568,46890.0
2021-12-17 13:50:00,158.85,158.95,158.75,158.93,29066.0,149.1662,149.2601,149.0723,149.2413,29066.0
2021-12-17 14:00:00,158.93,158.95,158.69,158.74,69006.0,149.2413,149.2601,149.016,149.0629,69006.0
2021-12-17 14:10:00,158.75,158.84,158.67,158.69,23824.0,149.0723,149.1568,148.9972,149.016,23824.0
2021-12-17 14:20:00,158.71,158.78,158.41,158.48,47707.0,149.0347,149.1005,148.753,148.8188,47707.0
2021-12-17 14:30:00,158.48,158.58,158.28,158.38,30633.0,148.8188,148.9127,148.631,148.7249,30633.0
2021-12-17 14:40:00,158.39,158.68,158.35,158.58,46764.0,148.7343,149.0066,148.6967,148.9127,46764.0
2021-12-17 14:50:00,158.58,158.58,158.26,158.42,49948.0,148.9127,148.9127,148.6122,148.7624,49948.0
2021-12-17 15:00:00,158.41,158.66,158.38,158.55,56112.0,148.753,148.9878,148.7249,148.8845,56112.0
2021-12-17 15:10:00,158.54,158.54,158.13,158.3,66829.0,148.8751,148.8751,148.4901,148.6497,66829.0
2021-12-17 15:20:00,158.33,158.52,158.15,158.25,38401.0,148.6779,148.8563,148.5089,148.6028,38401.0
2021-12-17 15:30:00,158.27,158.33,157.91,158.11,55130.0,148.6216,148.6779,148.2835,148.4713,55130.0
2021-12-17 15:40:00,158.11,158.31,157.69,157.69,72269.0,148.4713,148.6591,148.0769,148.0769,72269.0
2021-12-17 15:50:00,157.68,157.76,155.81,156.95,1961222.0,148.0675,148.1427,146.3115,147.382,1961222.0
2021-12-20 09:30:00,155.0,155.08,154.51,154.71,223040.0,145.9774,146.0527,145.5159,145.7042,223040.0
2021-12-20 09:40:00,154.73,154.73,153.92,153.95,115524.0,145.7231,145.7231,144.9602,144.9885,115524.0
2021-12-20 09:50:00,153.94,154.58,153.8,154.58,136962.0,144.9791,145.5818,144.8472,145.5818,136962.0
2021-12-20 10:00:00,154.57,154.79,154.24,154.35,264443.0,145.5724,145.7796,145.2616,145.3652,264443.0
2021-12-20 10:10:00,154.35,154.61,154.22,154.48,81718.0,145.3652,145.6101,145.2428,145.4876,81718.0
2021-12-20 10:20:00,154.5,154.58,153.91,153.95,89903.0,145.5065,145.5818,144.9508,144.9885,89903.0
2021-12-20 10:30:00,153.97,154.02,153.83,153.89,65677.0,145.0073,145.0544,144.8755,144.932,65677.0
2021-12-20 10:40:00,153.89,153.92,153.55,153.56,80672.0,144.932,144.9602,144.6118,144.6212,80672.0
2021-12-20 10:50:00,153.59,153.66,153.43,153.66,315070.0,144.6494,144.7154,144.4988,144.7154,315070.0
2021-12-20 11:00:00,153.64,153.69,153.49,153.68,85550.0,144.6965,144.7436,144.5553,144.7342,85550.0
2021-12-20 11:10:00,153.64,153.73,153.43,153.61,67579.0,144.6965,144.7813,144.4988,144.6683,67579.0
2021-12-20 11:20:00,153.6,153.77,153.51,153.59,86915.0,144.6589,144.819,144.5741,144.6494,86915.0
2021-12-20 11:30:00,153.58,153.69,153.42,153.53,54906.0,144.64,144.7436,144.4893,144.5929,54906.0
2021-12-20 11:40:00,153.53,153.72,153.48,153.65,58313.0,144.5929,144.7719,144.5458,144.7059,58313.0
2021-12-20 11:50:00,153.67,154.04,153.67,154.04,39767.0,144.7248,145.0732,144.7248,145.0732,39767.0
2021-12-20 12:00:00,154.02,154.06,153.87,153.9,31847.0,145.0544,145.0921,144.9131,144.9414,31847.0
2021-12-20 12:10:00,153.9,154.06,153.74,153.99,36502.0,144.9414,145.0921,144.7907,145.0262,36502.0
2021-12-20 12:20:00,153.97,153.98,153.79,153.87,98570.0,145.0073,145.0167,144.8378,144.9131,98570.0
2021-12-20 12:30:00,153.85,153.86,153.52,153.64,55387.0,144.8943,144.9037,144.5835,144.6965,55387.0
2021-12-20 12:40:00,153.62,153.77,153.61,153.74,125796.0,144.6777,144.819,144.6683,144.7907,125796.0
2021-12-20 12:50:00,153.72,153.91,153.61,153.64,49924.0,144.7719,144.9508,144.6683,144.6965,49924.0
2021-12-20 13:00:00,153.63,153.74,153.53,153.74,52997.0,144.6871,144.7907,144.5929,144.7907,52997.0
2021-12-20 13:10:00,153.76,153.91,153.68,153.84,27704.0,144.8095,144.9508,144.7342,144.8849,27704.0
2021-12-20 13:20:00,153.84,153.94,153.77,153.88,31033.0,144.8849,144.9791,144.819,144.9226,31033.0
2021-12-20 13:30:00,153.88,154.13,153.72,154.13,152720.0,144.9226,145.158,144.7719,145.158,152720.0
2021-12-20 13:40:00,154.14,154.37,154.12,154.28,49753.0,145.1674,145.384,145.1486,145.2993,49753.0
2021-12-20 13:50:00,154.33,154.49,154.19,154.27,116456.0,145.3464,145.497,145.2145,145.2899,116456.0
2021-12-20 14:00:00,154.27,154.47,154.2,154.46,232951.0,145.2899,145.4782,145.2239,145.4688,232951.0
2021-12-20 14:10:00,154.46,154.57,154.35,154.5,66977.0,145.4688,145.5724,145.3652,145.5065,66977.0
2021-12-20 14:20:00,154.5,154.56,154.32,154.39,325367.0,145.5065,145.563,145.3369,145.4029,325367.0
2021-12-20 14:30:00,154.38,154.41,154.11,154.18,264098.0,145.3935,145.4217,145.1392,145.2051,264098.0
2021-12-20 14:40:00,154.18,154.29,154.16,154.27,46133.0,145.2051,145.3087,145.1863,145.2899,46133.0
2021-12-20 14:50:00,154.26,154.53,154.25,154.31,52969.0,145.2804,145.5347,145.271,145.3275,52969.0
2021-12-20 15:00:00,154.32,154.54,154.32,154.46,98975.0,145.3369,145.5441,145.3369,145.4688,98975.0
2021-12-20 15:10:00,154.46,154.63,154.33,154.55,72532.0,145.4688,145.6289,145.3464,145.5536,72532.0
2021-12-20 15:20:00,154.56,154.85,154.45,154.77,270358.0,145.563,145.8361,145.4594,145.7607,270358.0
2021-12-20 15:30:00,154.77,154.77,154.43,154.54,64382.0,145.7607,145.7607,145.4405,145.5441,64382.0
2021-12-20 15:40:00,154.54,154.76,154.47,154.65,280977.0,145.5441,145.7513,145.4782,145.6477,280977.0
2021-12-20 15:50:00,154.66,155.11,154.66,154.9,749517.0,145.6572,146.081,145.6572,145.8832,749517.0
2021-12-21 09:30:00,156.16,157.08,156.0,157.02,198306.0,147.0698,147.9363,146.9192,147.8798,198306.0
2021-12-21 09:40:00,157.05,157.05,156.54,156.59,147861.0,147.908,147.908,147.4277,147.4748,147861.0
2021-12-21 09:50:00,156.6,156.75,156.45,156.63,141908.0,147.4842,147.6255,147.343,147.5125,141908.0
2021-12-21 10:00:00,156.63,156.89,156.63,156.89,102456.0,147.5125,147.7573,147.5125,147.7573,102456.0
2021-12-21 10:10:00,156.87,157.27,156.84,157.27,207016.0,147.7385,148.1152,147.7103,148.1152,207016.0
2021-12-21 10:20:00,157.28,157.42,156.67,156.8,87720.0,148.1246,148.2565,147.5501,147.6726,87720.0
2021-12-21 10:30:00,156.77,156.96,156.56,156.72,179587.0,147.6443,147.8233,147.4466,147.5972,179587.0
2021-12-21 10:40:00,156.74,156.95,156.71,156.82,55801.0,147.6161,147.8139,147.5878,147.6914,55801.0
2021-12-21 10:50:00,156.79,156.89,156.75,156.79,51770.0,147.6632,147.7573,147.6255,147.6632,51770.0
2021-12-21 11:00:00,156.81,157.06,156.69,157.02,89827.0,147.682,147.9174,147.569,147.8798,89827.0
2021-12-21 11:10:00,157.04,157.13,156.98,157.05,55947.0,147.8986,147.9834,147.8421,147.908,55947.0
2021-12-21 11:20:00,157.05,157.11,157.01,157.03,98109.0,147.908,147.9645,147.8704,147.8892,98109.0
2021-12-21 11:30:00,157.04,157.3,157.01,157.28,29482.0,147.8986,148.1435,147.8704,148.1246,29482.0
2021-12-21 11:40:00,157.29,157.63,157.26,157.52,53104.0,148.1341,148.4543,148.1058,148.3507,53104.0
2021-12-21 11:50:00,157.54,157.58,157.41,157.47,99347.0,148.3695,148.4072,148.2471,148.3036,99347.0
2021-12-21 12:00:00,157.51,157.71,157.47,157.7,54266.0,148.3413,148.5296,148.3036,148.5202,54266.0
2021-12-21 12:10:00,157.71,157.89,157.69,157.79,124892.0,148.5296,148.6991,148.5108,148.605,124892.0
2021-12-21 12:20:00,157.76,157.8,157.7,157.78,27457.0,148.5767,148.6144,148.5202,148.5955,27457.0
2021-12-21 12:30:00,157.8,157.92,157.75,157.9,32217.0,148.6144,148.7274,148.5673,148.7086,32217.0
2021-12-21 12:40:00,157.86,157.93,157.78,157.9,21631.0,148.6709,148.7368,148.5955,148.7086,21631.0
2021-12-21 12:50:00,157.89,158.08,157.87,158.02,35568.0,148.6991,148.8781,148.6803,148.8216,35568.0
2021-12-21 13:00:00,158.01,158.01,157.85,157.92,28442.0,148.8121,148.8121,148.6615,148.7274,28442.0
2021-12-21 13:10:00,157.93,157.93,157.84,157.86,12901.0,148.7368,148.7368,148.652,148.6709,12901.0
2021-12-21 13:20:00,157.89,157.99,157.87,157.94,29176.0,148.6991,148.7933,148.6803,148.7462,29176.0
2021-12-21 13:30:00,157.94,158.07,157.92,158.03,29327.0,148.7462,148.8687,148.7274,148.831,29327.0
2021-12-21 13:40:00,158.03,158.11,158.0,158.09,15227.0,148.831,148.9063,148.8027,148.8875,15227.0
2021-12-21 13:50:00,158.11,158.11,157.95,157.95,16333.0,148.9063,148.9063,148.7556,148.7556,16333.0
2021-12-21 14:00:00,157.97,158.0,157.85,157.9,37213.0,148.7745,148.8027,148.6615,148.7086,37213.0
2021-12-21 14:10:00,157.9,157.92,157.77,157.8,33465.0,148.7086,148.7274,148.5861,148.6144,33465.0
2021-12-21 14:20:00,157.8,157.81,157.71,157.8,17582.0,148.6144,148.6238,148.5296,148.6144,17582.0
2021-12-21 14:30:00,157.82,157.87,157.6,157.6,25010.0,148.6332,148.6803,148.426,148.426,25010.0
2021-12-21 14:40:00,157.6,157.82,157.6,157.72,25139.0,148.426,148.6332,148.426,148.539,25139.0
2021-12-21 14:50:00,157.75,157.84,157.7,157.81,41945.0,148.5673,148.652,148.5202,148.6238,41945.0
2021-12-21 15:00:00,157.82,157.86,157.73,157.76,61865.0,148.6332,148.6709,148.5484,148.5767,61865.0
2021-12-21 15:10:00,157.75,157.94,157.75,157.94,27721.0,148.5673,148.7462,148.5673,148.7462,27721.0
2021-12-21 15:20:00,157.94,158.0,157.83,157.84,44241.0,148.7462,148.8027,148.6426,148.652,44241.0
2021-12-21 15:30:00,157.84,157.9,157.64,157.68,26780.0,148.652,148.7086,148.4637,148.5014,26780.0
2021-12-21 15:40:00,157.69,157.7,157.43,157.46,147646.0,148.5108,148.5202,148.2659,148.2942,147646.0
2021-12-21 15:50:00,157.47,158.07,157.47,158.04,214931.0,148.3036,148.8687,148.3036,148.8404,214931.0
2021-12-22 09:30:00,157.91,158.2,157.9,158.19,28903.0,148.718,148.9911,148.7086,148.9817,28903.0
2021-12-22 09:40:00,158.16,158.18,157.88,157.93,176604.0,148.9534,148.9723,148.6897,148.7368,176604.0
2021-12-22 09:50:00,157.94,158.06,157.79,157.92,57705.0,148.7462,148.8592,148.605,148.7274,57705.0
2021-12-22 10:00:00,157.96,158.27,157.92,158.02,77472.0,148.7651,149.057,148.7274,148.8216,77472.0
2021-12-22 10:10:00,158.09,158.44,158.07,158.29,24985.0,148.8875,149.2171,148.8687,149.0758,24985.0
2021-12-22 10:20:00,158.31,158.45,158.25,158.34,48290.0,149.0947,149.2265,149.0382,149.1229,48290.0
2021-12-22 10:30:00,158.34,158.65,158.3,158.6,45367.0,149.1229,149.4149,149.0853,149.3678,45367.0
2021-12-22 10:40:00,158.59,158.74,158.58,158.74,34102.0,149.3584,149.4997,149.349,149.4997,34102.0
2021-12-22 10:50:00,158.75,158.94,158.75,158.89,36442.0,149.5091,149.688,149.5091,149.6409,36442.0
2021-12-22 11:00:00,158.89,158.92,158.72,158.78,16952.0,149.6409,149.6692,149.4808,149.5373,16952.0
2021-12-22 11:10:00,158.77,158.9,158.76,158.84,13178.0,149.5279,149.6503,149.5185,149.5938,13178.0
2021-12-22 11:20:00,158.88,158.88,158.65,158.79,30365.0,149.6315,149.6315,149.4149,149.5467,30365.0
2021-12-22 11:30:00,158.8,158.9,158.75,158.85,21236.0,149.5562,149.6503,149.5091,149.6033,21236.0
2021-12-22 11:40:00,158.84,158.84,158.69,158.75,10210.0,149.5938,149.5938,149.4526,149.5091,10210.0
2021-12-22 11:50:00,158.76,158.85,158.72,158.83,7572.0,149.5185,149.6033,149.4808,149.5844,7572.0
2021-12-22 12:00:00,158.85,158.91,158.8,158.9,19075.0,149.6033,149.6598,149.5562,149.6503,19075.0
2021-12-22 12:10:00,158.86,158.88,158.74,158.75,12984.0,149.6127,149.6315,149.4997,149.5091,12984.0
2021-12-22 12:20:00,158.74,158.86,158.69,158.85,6617.0,149.4997,149.6127,149.4526,149.6033,6617.0
2021-12-22 12:30:00,158.86,158.91,158.83,158.86,6967.0,149.6127,149.6598,149.5844,149.6127,6967.0
2021-12-22 12:40:00,158.87,158.96,158.83,158.96,7868.0,149.6221,149.7068,149.5844,149.7068,7868.0
2021-12-22 12:50:00,158.96,159.12,158.96,159.1,11924.0,149.7068,149.8575,149.7068,149.8387,11924.0
2021-12-22 13:00:00,159.09,159.1,159.04,159.06,33050.0,149.8293,149.8387,149.7822,149.801,33050.0
2021-12-22 13:10:00,159.03,159.07,159.01,159.03,40307.0,149.7728,149.8104,149.7539,149.7728,40307.0
2021-12-22 13:20:00,159.03,159.05,158.98,159.04,6116.0,149.7728,149.7916,149.7257,149.7822,6116.0
2021-12-22 13:30:00,159.03,159.08,158.88,158.89,24078.0,149.7728,149.8199,149.6315,149.6409,24078.0
2021-12-22 13:40:00,158.91,158.96,158.84,158.92,29893.0,149.6598,149.7068,149.5938,149.6692,29893.0
2021-12-22 13:50:00,158.93,158.96,158.86,158.87,11361.0,149.6786,149.7068,149.6127,149.6221,11361.0
2021-12-22 14:00:00,158.84,158.84,158.69,158.72,38185.0,149.5938,149.5938,149.4526,149.4808,38185.0
2021-12-22 14:10:00,158.74,158.82,158.71,158.76,16769.0,149.4997,149.575,149.4714,149.5185,16769.0
2021-12-22 14:20:00,158.75,158.83,158.55,158.58,26094.0,149.5091,149.5844,149.3207,149.349,26094.0
2021-12-22 14:30:00,158.58,158.75,158.57,158.69,21825.0,149.349,149.5091,149.3395,149.4526,21825.0
2021-12-22 14:40:00,158.7,158.72,158.6,158.72,25025.0,149.462,149.4808,149.3678,149.4808,25025.0
2021-12-22 14:50:00,158.72,158.79,158.69,158.76,72175.0,149.4808,149.5467,149.4526,149.5185,72175.0
2021-12-22 15:00:00,158.76,158.82,158.73,158.8,28019.0,149.5185,149.575,149.4902,149.5562,28019.0
2021-12-22 15:10:00,158.78,158.88,158.71,158.74,21831.0,149.5373,149.6315,149.4714,149.4997,21831.0
2021-12-22 15:20:00,158.74,158.87,158.67,158.81,25862.0,149.4997,149.6221,149.4337,149.5656,25862.0
2021-12-22 15:30:00,158.8,158.93,158.79,158.92,41778.0,149.5562,149.6786,149.5467,149.6692,41778.0
2021-12-22 15:40:00,158.88,159.04,158.86,158.98,91770.0,149.6315,149.7822,149.6127,149.7257,91770.0
2021-12-22 15:50:00,159.05,159.19,159.03,159.18,215485.0,149.7916,149.9235,149.7728,149.914,215485.0
2021-12-23 09:30:00,159.66,160.45,159.66,160.38,94218.0,150.3661,151.1101,150.3661,151.0442,94218.0
2021-12-23 09:40:00,160.36,160.39,160.13,160.17,102874.0,151.0254,151.0536,150.8087,150.8464,102874.0
2021-12-23 09:50:00,160.17,160.33,160.15,160.21,59342.0,150.8464,150.9971,150.8276,150.8841,59342.0
2021-12-23 10:00:00,160.18,160.25,160.1,160.19,47435.0,150.8558,150.9218,150.7805,150.8652,47435.0
2021-12-23 10:10:00,160.2,160.38,160.19,160.31,36833.0,150.8747,151.0442,150.8652,150.9783,36833.0
2021-12-23 10:20:00,160.32,160.35,160.23,160.23,27430.0,150.9877,151.0159,150.9029,150.9029,27430.0
2021-12-23 10:30:00,160.32,160.33,160.18,160.26,17770.0,150.9877,150.9971,150.8558,150.9312,17770.0
2021-12-23 10:40:00,160.28,160.34,160.22,160.34,11761.0,150.95,151.0065,150.8935,151.0065,11761.0
2021-12-23 10:50:00,160.33,160.38,160.28,160.37,36843.0,150.9971,151.0442,150.95,151.0348,36843.0
2021-12-23 11:00:00,160.37,160.4,160.24,160.38,24301.0,151.0348,151.063,150.9123,151.0442,24301.0
2021-12-23 11:10:00,160.39,160.4,160.32,160.39,23285.0,151.0536,151.063,150.9877,151.0536,23285.0
2021-12-23 11:20:00,160.39,160.4,160.27,160.31,26953.0,151.0536,151.063,150.9406,150.9783,26953.0
2021-12-23 11:30:00,160.34,160.38,160.34,160.35,19006.0,151.0065,151.0442,151.0065,151.0159,19006.0
2021-12-23 11:40:00,160.36,160.37,160.31,160.32,24186.0,151.0254,151.0348,150.9783,150.9877,24186.0
2021-12-23 11:50:00,160.33,160.37,160.32,160.34,15376.0,150.9971,151.0348,150.9877,151.0065,15376.0
2021-12-23 12:00:00,160.33,160.33,160.21,160.23,15189.0,150.9971,150.9971,150.8841,150.9029,15189.0
2021-12-23 12:10:00,160.22,160.24,160.19,160.22,31288.0,150.8935,150.9123,150.8652,150.8935,31288.0
2021-12-23 12:20:00,160.21,160.27,160.21,160.27,19056.0,150.8841,150.9406,150.8841,150.9406,19056.0
2021-12-23 12:30:00,160.28,160.32,160.26,160.28,14863.0,150.95,150.9877,150.9312,150.95,14863.0
2021-12-23 12:40:00,160.28,160.32,160.24,160.25,21711.0,150.95,150.9877,150.9123,150.9218,21711.0
2021-12-23 12:50:00,160.24,160.28,160.21,160.25,12827.0,150.9123,150.95,150.8841,150.9218,12827.0
2021-12-23 13:00:00,160.25,160.28,160.23,160.28,5168.0,150.9218,150.95,150.9029,150.95,5168.0
2021-12-23 13:10:00,160.28,160.3,160.19,160.21,7107.0,150.95,150.9688,150.8652,150.8841,7107.0
2021-12-23 13:20:00,160.23,160.33,160.21,160.33,8579.0,150.9029,150.9971,150.8841,150.9971,8579.0
2021-12-23 13:30:00,160.32,160.32,160.26,160.31,32484.0,150.9877,150.9877,150.9312,150.9783,32484.0
2021-12-23 13:40:00,160.31,160.38,160.29,160.38,16688.0,150.9783,151.0442,150.9594,151.0442,16688.0
2021-12-23 13:50:00,160.38,160.48,160.38,160.46,23685.0,151.0442,151.1384,151.0442,151.1195,23685.0
2021-12-23 14:00:00,160.47,160.52,160.46,160.49,14075.0,151.1289,151.176,151.1195,151.1478,14075.0
2021-12-23 14:10:00,160.49,160.51,160.42,160.5,21966.0,151.1478,151.1666,151.0819,151.1572,21966.0
2021-12-23 14:20:00,160.5,160.56,160.48,160.53,16323.0,151.1572,151.2137,151.1384,151.1855,16323.0
2021-12-23 14:30:00,160.52,160.54,160.47,160.5,16762.0,151.176,151.1949,151.1289,151.1572,16762.0
2021-12-23 14:40:00,160.5,160.54,160.47,160.53,58465.0,151.1572,151.1949,151.1289,151.1855,58465.0
2021-12-23 14:50:00,160.53,160.58,160.52,160.55,21071.0,151.1855,151.2325,151.176,151.2043,21071.0
2021-12-23 15:00:00,160.56,160.57,160.39,160.47,38133.0,151.2137,151.2231,151.0536,151.1289,38133.0
2021-12-23 15:10:00,160.47,160.59,160.46,160.51,38642.0,151.1289,151.242,151.1195,151.1666,38642.0
2021-12-23 15:20:00,160.51,160.54,160.45,160.48,14230.0,151.1666,151.1949,151.1101,151.1384,14230.0
2021-12-23 15:30:00,160.48,160.51,160.35,160.47,72014.0,151.1384,151.1666,151.0159,151.1289,72014.0
2021-12-23 15:40:00,160.46,160.65,160.43,160.63,73347.0,151.1195,151.2985,151.0913,151.2796,73347.0
2021-12-23 15:50:00,160.63,160.73,160.17,160.18,89854.0,151.2796,151.3738,150.8464,150.8558,89854.0
2021-12-27 09:30:00,160.51,160.69,160.24,160.27,52812.0,151.1666,151.3361,150.9123,150.9406,52812.0
2021-12-27 09:40:00,160.28,160.7,160.24,160.69,86694.0,150.95,151.3456,150.9123,151.3361,86694.0
2021-12-27 09:50:00,160.65,160.74,160.34,160.38,51771.0,151.2985,151.3832,151.0065,151.0442,51771.0
2021-12-27 10:00:00,160.42,160.7,160.34,160.7,52478.0,151.0819,151.3456,151.0065,151.3456,52478.0
2021-12-27 10:10:00,160.69,160.81,160.67,160.81,42488.0,151.3361,151.4492,151.3173,151.4492,42488.0
2021-12-27 10:20:00,160.82,161.01,160.82,161.01,15474.0,151.4586,151.6375,151.4586,151.6375,15474.0
2021-12-27 10:30:00,161.05,161.05,160.94,161.0,12228.0,151.6752,151.6752,151.5716,151.6281,12228.0
2021-12-27 10:40:00,160.99,161.09,160.97,161.09,79042.0,151.6187,151.7129,151.5998,151.7129,79042.0
2021-12-27 10:50:00,161.11,161.21,161.1,161.2,17234.0,151.7317,151.8259,151.7223,151.8165,17234.0
2021-12-27 11:00:00,161.21,161.34,161.19,161.33,26175.0,151.8259,151.9483,151.807,151.9389,26175.0
2021-12-27 11:10:00,161.32,161.34,161.18,161.21,19655.0,151.9295,151.9483,151.7976,151.8259,19655.0
2021-12-27 11:20:00,161.21,161.32,161.15,161.31,21040.0,151.8259,151.9295,151.7694,151.9201,21040.0
2021-12-27 11:30:00,161.29,161.36,161.2,161.36,15743.0,151.9012,151.9671,151.8165,151.9671,15743.0
2021-12-27 11:40:00,161.35,161.38,161.3,161.32,49955.0,151.9577,151.986,151.9106,151.9295,49955.0
2021-12-27 11:50:00,161.33,161.4,161.31,161.38,6967.0,151.9389,152.0048,151.9201,151.986,6967.0
2021-12-27 12:00:00,161.38,161.46,161.37,161.44,10721.0,151.986,152.0613,151.9766,152.0425,10721.0
2021-12-27 12:10:00,161.41,161.52,161.41,161.52,9285.0,152.0142,152.1178,152.0142,152.1178,9285.0
2021-12-27 12:20:00,161.53,161.53,161.49,161.5,7824.0,152.1272,152.1272,152.0896,152.099,7824.0
2021-12-27 12:30:00,161.5,161.52,161.42,161.47,42312.0,152.099,152.1178,152.0236,152.0707,42312.0
2021-12-27 12:40:00,161.47,161.59,161.47,161.59,551934.0,152.0707,152.1838,152.0707,152.1838,551934.0
2021-12-27 12:50:00,161.58,161.6,161.55,161.59,40200.0,152.1743,152.1932,152.1461,152.1838,40200.0
2021-12-27 13:00:00,161.57,161.61,161.55,161.6,16713.0,152.1649,152.2026,152.1461,152.1932,16713.0
2021-12-27 13:10:00,161.6,161.63,161.56,161.59,17716.0,152.1932,152.2214,152.1555,152.1838,17716.0
2021-12-27 13:20:00,161.59,161.69,161.55,161.62,34375.0,152.1838,152.2779,152.1461,152.212,34375.0
2021-12-27 13:30:00,161.62,161.64,161.57,161.59,26945.0,152.212,152.2308,152.1649,152.1838,26945.0
2021-12-27 13:40:00,161.59,161.63,161.56,161.62,16691.0,152.1838,152.2214,152.1555,152.212,16691.0
2021-12-27 13:50:00,161.63,161.71,161.62,161.67,23012.0,152.2214,152.2968,152.212,152.2591,23012.0
2021-12-27 14:00:00,161.66,161.71,161.6,161.71,53028.0,152.2497,152.2968,152.1932,152.2968,53028.0
2021-12-27 14:10:00,161.72,161.76,161.68,161.71,33896.0,152.3062,152.3439,152.2685,152.2968,33896.0
2021-12-27 14:20:00,161.71,161.84,161.71,161.84,35705.0,152.2968,152.4192,152.2968,152.4192,35705.0
2021-12-27 14:30:00,161.84,161.88,161.78,161.83,142902.0,152.4192,152.4569,152.3627,152.4098,142902.0
2021-12-27 14:40:00,161.82,161.84,161.71,161.71,97799.0,152.4004,152.4192,152.2968,152.2968,97799.0
2021-12-27 14:50:00,161.71,161.74,161.65,161.72,31758.0,152.2968,152.325,152.2403,152.3062,31758.0
2021-12-27 15:00:00,161.7,161.73,161.64,161.72,39145.0,152.2874,152.3156,152.2308,152.3062,39145.0
2021-12-27 15:10:00,161.71,161.73,161.62,161.72,43897.0,152.2968,152.3156,152.212,152.3062,43897.0
2021-12-27 15:20:00,161.71,161.83,161.69,161.82,56070.0,152.2968,152.4098,152.2779,152.4004,56070.0
2021-12-27 15:30:00,161.83,161.9,161.8,161.82,45760.0,152.4098,152.4757,152.3815,152.4004,45760.0
2021-12-27 15:40:00,161.83,162.04,161.83,162.02,56301.0,152.4098,152.6076,152.4098,152.5887,56301.0
2021-12-27 15:50:00,162.04,162.29,162.02,162.28,136602.0,152.6076,152.843,152.5887,152.8336,136602.0
2021-12-28 09:30:00,162.24,162.7,162.18,162.66,84022.0,152.7959,153.2291,152.7394,153.1915,84022.0
2021-12-28 09:40:00,162.67,162.85,162.57,162.61,73538.0,153.2009,153.3704,153.1067,153.1444,73538.0
2021-12-28 09:50:00,162.61,162.96,162.57,162.87,43409.0,153.1444,153.474,153.1067,153.3892,43409.0
2021-12-28 10:00:00,162.82,163.1,162.7,162.7,47542.0,153.3422,153.6059,153.2291,153.2291,47542.0
2021-12-28 10:10:00,162.7,162.96,162.69,162.75,53410.0,153.2291,153.474,153.2197,153.2762,53410.0
2021-12-28 10:20:00,162.77,162.95,162.74,162.87,49865.0,153.2951,153.4646,153.2668,153.3892,49865.0
2021-12-28 10:30:00,162.87,162.95,162.72,162.73,17884.0,153.3892,153.4646,153.248,153.2574,17884.0
2021-12-28 10:40:00,162.75,162.81,162.69,162.74,19601.0,153.2762,153.3327,153.2197,153.2668,19601.0
2021-12-28 10:50:00,162.74,162.8,162.6,162.65,59937.0,153.2668,153.3233,153.135,153.1821,59937.0
2021-12-28 11:00:00,162.63,162.67,162.46,162.52,14556.0,153.1632,153.2009,153.0031,153.0596,14556.0
2021-12-28 11:10:00,162.53,162.57,162.41,162.44,27317.0,153.069,153.1067,152.956,152.9843,27317.0
2021-12-28 11:20:00,162.45,162.55,162.36,162.5,32726.0,152.9937,153.0879,152.9089,153.0408,32726.0
2021-12-28 11:30:00,162.51,162.67,162.41,162.67,34413.0,153.0502,153.2009,152.956,153.2009,34413.0
2021-12-28 11:40:00,162.66,162.68,162.58,162.66,25301.0,153.1915,153.2103,153.1161,153.1915,25301.0
2021-12-28 11:50:00,162.67,162.79,162.66,162.74,62546.0,153.2009,153.3139,153.1915,153.2668,62546.0
2021-12-28 12:00:00,162.75,162.75,162.59,162.61,17485.0,153.2762,153.2762,153.1255,153.1444,17485.0
2021-12-28 12:10:00,162.6,162.61,162.51,162.54,9374.0,153.135,153.1444,153.0502,153.0785,9374.0
2021-12-28 12:20:00,162.53,162.54,162.34,162.34,32847.0,153.069,153.0785,152.8901,152.8901,32847.0
2021-12-28 12:30:00,162.34,162.37,162.13,162.23,47973.0,152.8901,152.9183,152.6923,152.7865,47973.0
2021-12-28 12:40:00,162.23,162.27,162.18,162.24,20910.0,152.7865,152.8242,152.7394,152.7959,20910.0
2021-12-28 12:50:00,162.24,162.4,162.21,162.38,65517.0,152.7959,152.9466,152.7677,152.9278,65517.0
2021-12-28 13:00:00,162.37,162.5,162.33,162.48,141637.0,152.9183,153.0408,152.8807,153.0219,141637.0
2021-12-28 13:10:00,162.48,162.52,162.43,162.43,29875.0,153.0219,153.0596,152.9749,152.9749,29875.0
2021-12-28 13:20:00,162.45,162.48,162.38,162.46,34486.0,152.9937,153.0219,152.9278,153.0031,34486.0
2021-12-28 13:30:00,162.45,162.49,162.4,162.4,42199.0,152.9937,153.0314,152.9466,152.9466,42199.0
2021-12-28 13:40:00,162.4,162.5,162.39,162.49,31607.0,152.9466,153.0408,152.9372,153.0314,31607.0
2021-12-28 13:50:00,162.5,162.64,162.48,162.64,30526.0,153.0408,153.1726,153.0219,153.1726,30526.0
2021-12-28 14:00:00,162.64,162.64,162.35,162.36,43014.0,153.1726,153.1726,152.8995,152.9089,43014.0
2021-12-28 14:10:00,162.37,162.5,162.34,162.45,45459.0,152.9183,153.0408,152.8901,152.9937,45459.0
2021-12-28 14:20:00,162.46,162.54,162.42,162.46,42145.0,153.0031,153.0785,152.9654,153.0031,42145.0
2021-12-28 14:30:00,162.45,162.51,162.43,162.47,31083.0,152.9937,153.0502,152.9749,153.0125,31083.0
2021-12-28 14:40:00,162.47,162.53,162.44,162.51,88178.0,153.0125,153.069,152.9843,153.0502,88178.0
2021-12-28 14:50:00,162.51,162.57,162.44,162.54,40095.0,153.0502,153.1067,152.9843,153.0785,40095.0
2021-12-28 15:00:00,162.55,162.56,162.45,162.55,59846.0,153.0879,153.0973,152.9937,153.0879,59846.0
2021-12-28 15:10:00,162.55,162.62,162.52,162.55,122066.0,153.0879,153.1538,153.0596,153.0879,122066.0
2021-12-28 15:20:00,162.55,162.62,162.52,162.6,60785.0,153.0879,153.1538,153.0596,153.135,60785.0
2021-12-28 15:30:00,162.6,162.68,162.42,162.55,39778.0,153.135,153.2103,152.9654,153.0879,39778.0
2021-12-28 15:40:00,162.56,162.76,162.54,162.7,64214.0,153.0973,153.2856,153.0785,153.2291,64214.0
2021-12-28 15:50:00,162.69,162.7,162.39,162.52,234568.0,153.2197,153.2291,152.9372,153.0596,234568.0
2021-12-29 09:30:00,162.54,162.76,162.36,162.73,164590.0,153.0785,153.2856,152.9089,153.2574,164590.0
2021-12-29 09:40:00,162.72,162.95,162.6,162.69,217016.0,153.248,153.4646,153.135,153.2197,217016.0
2021-12-29 09:50:00,162.65,162.89,162.6,162.73,82295.0,153.1821,153.4081,153.135,153.2574,82295.0
2021-12-29 10:00:00,162.74,162.86,162.68,162.81,47541.0,153.2668,153.3798,153.2103,153.3327,47541.0
2021-12-29 10:10:00,162.83,162.89,162.47,162.86,108919.0,153.3516,153.4081,153.0125,153.3798,108919.0
2021-12-29 10:20:00,162.83,162.97,162.72,162.74,88375.0,153.3516,153.4834,153.248,153.2668,88375.0
2021-12-29 10:30:00,162.76,162.92,162.71,162.9,39165.0,153.2856,153.4363,153.2386,153.4175,39165.0
2021-12-29 10:40:00,162.87,163.03,162.83,162.99,69402.0,153.3892,153.5399,153.3516,153.5023,69402.0
2021-12-29 10:50:00,162.99,162.99,162.88,162.95,82743.0,153.5023,153.5023,153.3987,153.4646,82743.0
2021-12-29 11:00:00,162.95,162.99,162.92,162.97,38110.0,153.4646,153.5023,153.4363,153.4834,38110.0
2021-12-29 11:10:00,162.96,162.96,162.86,162.91,78731.0,153.474,153.474,153.3798,153.4269,78731.0
2021-12-29 11:20:00,162.91,162.95,162.83,162.83,54685.0,153.4269,153.4646,153.3516,153.3516,54685.0
2021-12-29 11:30:00,162.84,162.87,162.75,162.82,59906.0,153.361,153.3892,153.2762,153.3422,59906.0
2021-12-29 11:40:00,162.82,162.9,162.78,162.88,70297.0,153.3422,153.4175,153.3045,153.3987,70297.0
2021-12-29 11:50:00,162.88,162.92,162.82,162.83,44800.0,153.3987,153.4363,153.3422,153.3516,44800.0
2021-12-29 12:00:00,162.83,162.84,162.73,162.73,36615.0,153.3516,153.361,153.2574,153.2574,36615.0
2021-12-29 12:10:00,162.73,162.75,162.6,162.63,171237.0,153.2574,153.2762,153.135,153.1632,171237.0
2021-12-29 12:20:00,162.64,162.68,162.61,162.67,26420.0,153.1726,153.2103,153.1444,153.2009,26420.0
2021-12-29 12:30:00,162.69,162.81,162.68,162.8,25487.0,153.2197,153.3327,153.2103,153.3233,25487.0
2021-12-29 12:40:00,162.79,162.81,162.73,162.77,27712.0,153.3139,153.3327,153.2574,153.2951,27712.0
2021-12-29 12:50:00,162.78,162.83,162.75,162.82,12092.0,153.3045,153.3516,153.2762,153.3422,12092.0
2021-12-29 13:00:00,162.83,162.9,162.81,162.89,33809.0,153.3516,153.4175,153.3327,153.4081,33809.0
2021-12-29 13:10:00,162.91,162.94,162.89,162.93,10127.0,153.4269,153.4552,153.4081,153.4458,10127.0
2021-12-29 13:20:00,162.92,162.92,162.84,162.87,13996.0,153.4363,153.4363,153.361,153.3892,13996.0
2021-12-29 13:30:00,162.87,162.92,162.82,162.85,30820.0,153.3892,153.4363,153.3422,153.3704,30820.0
2021-12-29 13:40:00,162.85,162.91,162.84,162.87,52348.0,153.3704,153.4269,153.361,153.3892,52348.0
2021-12-29 13:50:00,162.86,162.99,162.83,162.96,34582.0,153.3798,153.5023,153.3516,153.474,34582.0
2021-12-29 14:00:00,162.94,162.99,162.91,162.97,31170.0,153.4552,153.5023,153.4269,153.4834,31170.0
2021-12-29 14:10:00,162.97,162.99,162.95,162.98,51016.0,153.4834,153.5023,153.4646,153.4928,51016.0
2021-12-29 14:20:00,162.98,162.99,162.92,162.94,27659.0,153.4928,153.5023,153.4363,153.4552,27659.0
2021-12-29 14:30:00,162.94,162.96,162.91,162.93,22107.0,153.4552,153.474,153.4269,153.4458,22107.0
2021-12-29 14:40:00,162.93,162.94,162.86,162.87,44174.0,153.4458,153.4552,153.3798,153.3892,44174.0
2021-12-29 14:50:00,162.87,162.95,162.87,162.92,24721.0,153.3892,153.4646,153.3892,153.4363,24721.0
2021-12-29 15:00:00,162.93,163.02,162.89,163.0,34125.0,153.4458,153.5305,153.4081,153.5117,34125.0
2021-12-29 15:10:00,163.0,163.08,162.97,163.07,43363.0,153.5117,153.587,153.4834,153.5776,43363.0
2021-12-29 15:20:00,163.06,163.13,163.01,163.12,48716.0,153.5682,153.6341,153.5211,153.6247,48716.0
2021-12-29 15:30:00,163.13,163.22,163.1,163.11,65845.0,153.6341,153.7189,153.6059,153.6153,65845.0
2021-12-29 15:40:00,163.11,163.29,163.05,163.26,61832.0,153.6153,153.7848,153.5588,153.7565,61832.0
2021-12-29 15:50:00,163.27,163.32,162.95,162.99,266700.0,153.766,153.813,153.4646,153.5023,266700.0
2021-12-30 09:30:00,163.19,163.86,163.19,163.74,50774.0,153.6906,154.3216,153.6906,154.2086,50774.0
2021-12-30 09:40:00,163.72,163.78,163.44,163.71,104086.0,154.1898,154.2463,153.9261,154.1803,104086.0
2021-12-30 09:50:00,163.73,163.73,163.48,163.54,45282.0,154.1992,154.1992,153.9637,154.0202,45282.0
2021-12-30 10:00:00,163.54,163.62,163.39,163.52,62075.0,154.0202,154.0956,153.879,154.0014,62075.0
2021-12-30 10:10:00,163.51,163.57,163.48,163.53,54160.0,153.992,154.0485,153.9637,154.0108,54160.0
2021-12-30 10:20:00,163.5,163.54,163.36,163.39,41173.0,153.9826,154.0202,153.8507,153.879,41173.0
2021-12-30 10:30:00,163.39,163.46,163.3,163.32,124162.0,153.879,153.9449,153.7942,153.813,124162.0
2021-12-30 10:40:00,163.32,163.4,163.31,163.36,18673.0,153.813,153.8884,153.8036,153.8507,18673.0
2021-12-30 10:50:00,163.34,163.39,163.26,163.34,91832.0,153.8319,153.879,153.7565,153.8319,91832.0
2021-12-30 11:00:00,163.31,163.38,163.26,163.31,25740.0,153.8036,153.8696,153.7565,153.8036,25740.0
2021-12-30 11:10:00,163.3,163.34,163.27,163.28,107066.0,153.7942,153.8319,153.766,153.7754,107066.0
2021-12-30 11:20:00,163.26,163.35,163.25,163.31,81167.0,153.7565,153.8413,153.7471,153.8036,81167.0
2021-12-30 11:30:00,163.31,163.39,163.29,163.38,105988.0,153.8036,153.879,153.7848,153.8696,105988.0
2021-12-30 11:40:00,163.38,163.38,163.28,163.34,89207.0,153.8696,153.8696,153.7754,153.8319,89207.0
2021-12-30 11:50:00,163.34,163.4,163.31,163.38,32377.0,153.8319,153.8884,153.8036,153.8696,32377.0
2021-12-30 12:00:00,163.39,163.39,163.3,163.31,32145.0,153.879,153.879,153.7942,153.8036,32145.0
2021-12-30 12:10:00,163.32,163.32,163.17,163.19,25812.0,153.813,153.813,153.6718,153.6906,25812.0
2021-12-30 12:20:00,163.18,163.19,163.13,163.18,23211.0,153.6812,153.6906,153.6341,153.6812,23211.0
2021-12-30 12:30:00,163.18,163.22,163.14,163.19,27109.0,153.6812,153.7189,153.6435,153.6906,27109.0
2021-12-30 12:40:00,163.18,163.3,163.17,163.29,18177.0,153.6812,153.7942,153.6718,153.7848,18177.0
2021-12-30 12:50:00,163.29,163.4,163.26,163.4,91401.0,153.7848,153.8884,153.7565,153.8884,91401.0
2021-12-30 13:00:00,163.38,163.42,163.37,163.42,13414.0,153.8696,153.9072,153.8601,153.9072,13414.0
2021-12-30 13:10:00,163.4,163.4,163.29,163.29,13352.0,153.8884,153.8884,153.7848,153.7848,13352.0
2021-12-30 13:20:00,163.3,163.34,163.27,163.28,9570.0,153.7942,153.8319,153.766,153.7754,9570.0
2021-12-30 13:30:00,163.28,163.31,163.27,163.3,10504.0,153.7754,153.8036,153.766,153.7942,10504.0
2021-12-30 13:40:00,163.29,163.4,163.26,163.4,11737.0,153.7848,153.8884,153.7565,153.8884,11737.0
2021-12-30 13:50:00,163.4,163.45,163.38,163.41,9998.0,153.8884,153.9355,153.8696,153.8978,9998.0
2021-12-30 14:00:00,163.38,163.38,163.28,163.33,17911.0,153.8696,153.8696,153.7754,153.8225,17911.0
2021-12-30 14:10:00,163.32,163.37,163.26,163.36,13856.0,153.813,153.8601,153.7565,153.8507,13856.0
2021-12-30 14:20:00,163.35,163.44,163.33,163.43,24809.0,153.8413,153.9261,153.8225,153.9166,24809.0
2021-12-30 14:30:00,163.42,163.44,163.37,163.43,10106.0,153.9072,153.9261,153.8601,153.9166,10106.0
2021-12-30 14:40:00,163.43,163.46,163.39,163.4,18155.0,153.9166,153.9449,153.879,153.8884,18155.0
2021-12-30 14:50:00,163.4,163.41,163.35,163.4,14107.0,153.8884,153.8978,153.8413,153.8884,14107.0
2021-12-30 15:00:00,163.39,163.4,163.24,163.25,53579.0,153.879,153.8884,153.7377,153.7471,53579.0
2021-12-30 15:10:00,163.25,163.27,163.18,163.23,30431.0,153.7471,153.766,153.6812,153.7283,30431.0
2021-12-30 15:20:00,163.25,163.26,163.14,163.17,21968.0,153.7471,153.7565,153.6435,153.6718,21968.0
2021-12-30 15:30:00,163.19,163.25,163.07,163.12,24971.0,153.6906,153.7471,153.5776,153.6247,24971.0
2021-12-30 15:40:00,163.12,163.13,162.86,162.94,51315.0,153.6247,153.6341,153.3798,153.4552,51315.0
2021-12-30 15:50:00,162.93,162.95,162.58,162.74,160940.0,153.4458,153.4646,153.1161,153.2668,160940.0
2021-12-31 09:30:00,162.58,163.04,162.46,162.96,187008.0,153.1161,153.5493,153.0031,153.474,187008.0
2021-12-31 09:40:00,162.92,162.99,162.56,162.71,167899.0,153.4363,153.5023,153.0973,153.2386,167899.0
2021-12-31 09:50:00,162.7,162.94,162.62,162.74,118733.0,153.2291,153.4552,153.1538,153.2668,118733.0
2021-12-31 10:00:00,162.75,162.99,162.5,162.93,146008.0,153.2762,153.5023,153.0408,153.4458,146008.0
2021-12-31 10:10:00,162.91,162.94,162.77,162.82,38816.0,153.4269,153.4552,153.2951,153.3422,38816.0
2021-12-31 10:20:00,162.82,162.82,162.65,162.78,66539.0,153.3422,153.3422,153.1821,153.3045,66539.0
2021-12-31 10:30:00,162.79,162.79,162.54,162.59,43838.0,153.3139,153.3139,153.0785,153.1255,43838.0
2021-12-31 10:40:00,162.57,162.62,162.48,162.6,34213.0,153.1067,153.1538,153.0219,153.135,34213.0
2021-12-31 10:50:00,162.61,162.79,162.54,162.79,53774.0,153.1444,153.3139,153.0785,153.3139,53774.0
2021-12-31 11:00:00,162.82,162.84,162.67,162.78,33130.0,153.3422,153.361,153.2009,153.3045,33130.0
2021-12-31 11:10:00,162.76,162.92,162.75,162.88,34371.0,153.2856,153.4363,153.2762,153.3987,34371.0
2021-12-31 11:20:00,162.87,162.92,162.77,162.78,39433.0,153.3892,153.4363,153.2951,153.3045,39433.0
2021-12-31 11:30:00,162.78,162.8,162.73,162.75,44350.0,153.3045,153.3233,153.2574,153.2762,44350.0
2021-12-31 11:40:00,162.76,162.8,162.69,162.74,99633.0,153.2856,153.3233,153.2197,153.2668,99633.0
2021-12-31 11:50:00,162.74,162.75,162.59,162.61,281745.0,153.2668,153.2762,153.1255,153.1444,281745.0
2021-12-31 12:00:00,162.6,162.74,162.53,162.7,19253.0,153.135,153.2668,153.069,153.2291,19253.0
2021-12-31 12:10:00,162.69,162.72,162.58,162.6,38612.0,153.2197,153.248,153.1161,153.135,38612.0
2021-12-31 12:20:00,162.59,162.64,162.55,162.6,44198.0,153.1255,153.1726,153.0879,153.135,44198.0
2021-12-31 12:30:00,162.6,162.75,162.56,162.75,26730.0,153.135,153.2762,153.0973,153.2762,26730.0
2021-12-31 12:40:00,162.76,162.83,162.76,162.8,30739.0,153.2856,153.3516,153.2856,153.3233,30739.0
2021-12-31 12:50:00,162.81,163.05,162.81,163.04,32561.0,153.3327,153.5588,153.3327,153.5493,32561.0
2021-12-31 13:00:00,163.03,163.06,162.98,163.02,34877.0,153.5399,153.5682,153.4928,153.5305,34877.0
2021-12-31 13:10:00,163.01,163.05,162.93,162.95,24248.0,153.5211,153.5588,153.4458,153.4646,24248.0
2021-12-31 13:20:00,162.94,163.04,162.93,163.04,27748.0,153.4552,153.5493,153.4458,153.5493,27748.0
2021-12-31 13:30:00,163.06,163.12,163.0,163.06,22612.0,153.5682,153.6247,153.5117,153.5682,22612.0
2021-12-31 13:40:00,163.05,163.05,162.98,163.03,18899.0,153.5588,153.5588,153.4928,153.5399,18899.0
2021-12-31 13:50:00,163.03,163.2,163.01,163.2,34281.0,153.5399,153.7,153.5211,153.7,34281.0
2021-12-31 14:00:00,163.2,163.3,163.16,163.23,48309.0,153.7,153.7942,153.6624,153.7283,48309.0
2021-12-31 14:10:00,163.22,163.25,163.06,163.07,40388.0,153.7189,153.7471,153.5682,153.5776,40388.0
2021-12-31 14:20:00,163.07,163.18,163.06,163.15,22110.0,153.5776,153.6812,153.5682,153.6529,22110.0
2021-12-31 14:30:00,163.14,163.22,163.13,163.19,47806.0,153.6435,153.7189,153.6341,153.6906,47806.0
2021-12-31 14:40:00,163.19,163.2,163.07,163.09,38771.0,153.6906,153.7,153.5776,153.5964,38771.0
2021-12-31 14:50:00,163.09,163.12,163.02,163.09,18793.0,153.5964,153.6247,153.5305,153.5964,18793.0
2021-12-31 15:00:00,163.09,163.22,163.09,163.18,33679.0,153.5964,153.7189,153.5964,153.6812,33679.0
2021-12-31 15:10:00,163.18,163.22,163.08,163.2,32856.0,153.6812,153.7189,153.587,153.7,32856.0
2021-12-31 15:20:00,163.19,163.33,163.11,163.28,54234.0,153.6906,153.8225,153.6153,153.7754,54234.0
2021-12-31 15:30:00,163.29,163.33,163.16,163.28,53029.0,153.7848,153.8225,153.6624,153.7754,53029.0
2021-12-31 15:40:00,163.29,163.45,163.23,163.28,96735.0,153.7848,153.9355,153.7283,153.7754,96735.0
2021-12-31 15:50:00,163.26,163.27,162.72,162.76,210701.0,153.7565,153.766,153.248,153.2856,210701.0
2022-01-03 09:30:00,163.13,163.47,163.04,163.29,129771.0,153.6341,153.9543,153.5493,153.7848,129771.0
2022-01-03 09:40:00,163.32,163.35,162.38,162.42,162492.0,153.813,153.8413,152.9278,152.9654,162492.0
2022-01-03 09:50:00,162.47,162.92,162.22,162.76,99065.0,153.0125,153.4363,152.7771,153.2856,99065.0
2022-01-03 10:00:00,162.78,163.03,162.62,162.75,118261.0,153.3045,153.5399,153.1538,153.2762,118261.0
2022-01-03 10:10:00,162.79,163.14,162.79,163.02,93614.0,153.3139,153.6435,153.3139,153.5305,93614.0
2022-01-03 10:20:00,163.0,163.23,162.93,163.23,33717.0,153.5117,153.7283,153.4458,153.7283,33717.0
2022-01-03 10:30:00,163.23,163.26,162.65,162.85,94295.0,153.7283,153.7565,153.1821,153.3704,94295.0
2022-01-03 10:40:00,162.86,162.87,162.61,162.7,88763.0,153.3798,153.3892,153.1444,153.2291,88763.0
2022-01-03 10:50:00,162.7,162.72,162.44,162.53,30483.0,153.2291,153.248,152.9843,153.069,30483.0
2022-01-03 11:00:00,162.52,162.6,162.36,162.37,40792.0,153.0596,153.135,152.9089,152.9183,40792.0
2022-01-03 11:10:00,162.36,162.36,162.12,162.18,135653.0,152.9089,152.9089,152.6829,152.7394,135653.0
2022-01-03 11:20:00,162.18,162.32,162.12,162.23,61518.0,152.7394,152.8713,152.6829,152.7865,61518.0
2022-01-03 11:30:00,162.21,162.23,161.8,161.83,76833.0,152.7677,152.7865,152.3815,152.4098,76833.0
2022-01-03 11:40:00,161.83,162.28,161.83,162.13,40962.0,152.4098,152.8336,152.4098,152.6923,40962.0
2022-01-03 11:50:00,162.16,162.21,162.03,162.19,28236.0,152.7206,152.7677,152.5981,152.7488,28236.0
2022-01-03 12:00:00,162.14,162.27,162.08,162.25,26034.0,152.7017,152.8242,152.6452,152.8053,26034.0
2022-01-03 12:10:00,162.24,162.25,162.13,162.21,17703.0,152.7959,152.8053,152.6923,152.7677,17703.0
2022-01-03 12:20:00,162.2,162.34,162.2,162.33,19057.0,152.7582,152.8901,152.7582,152.8807,19057.0
2022-01-03 12:30:00,162.3,162.32,162.19,162.21,30918.0,152.8524,152.8713,152.7488,152.7677,30918.0
2022-01-03 12:40:00,162.2,162.23,162.14,162.19,12179.0,152.7582,152.7865,152.7017,152.7488,12179.0
2022-01-03 12:50:00,162.23,162.28,162.13,162.15,25740.0,152.7865,152.8336,152.6923,152.7112,25740.0
2022-01-03 13:00:00,162.16,162.17,162.07,162.08,30993.0,152.7206,152.73,152.6358,152.6452,30993.0
2022-01-03 13:10:00,162.08,162.25,162.04,162.24,83503.0,152.6452,152.8053,152.6076,152.7959,83503.0
2022-01-03 13:20:00,162.23,162.28,162.22,162.25,72297.0,152.7865,152.8336,152.7771,152.8053,72297.0
2022-01-03 13:30:00,162.25,162.27,162.1,162.13,45203.0,152.8053,152.8242,152.6641,152.6923,45203.0
2022-01-03 13:40:00,162.14,162.23,162.08,162.22,53115.0,152.7017,152.7865,152.6452,152.7771,53115.0
2022-01-03 13:50:00,162.23,162.49,162.22,162.49,68163.0,152.7865,153.0314,152.7771,153.0314,68163.0
2022-01-03 14:00:00,162.47,162.57,162.41,162.55,248400.0,153.0125,153.1067,152.956,153.0879,248400.0
2022-01-03 14:10:00,162.55,162.58,162.51,162.53,42382.0,153.0879,153.1161,153.0502,153.069,42382.0
2022-01-03 14:20:00,162.53,162.57,162.48,162.56,49509.0,153.069,153.1067,153.0219,153.0973,49509.0
2022-01-03 14:30:00,162.56,162.62,162.5,162.58,56511.0,153.0973,153.1538,153.0408,153.1161,56511.0
2022-01-03 14:40:00,162.58,162.79,162.57,162.72,58331.0,153.1161,153.3139,153.1067,153.248,58331.0
2022-01-03 14:50:00,162.72,162.75,162.67,162.7,58424.0,153.248,153.2762,153.2009,153.2291,58424.0
2022-01-03 15:00:00,162.7,162.72,162.6,162.7,70675.0,153.2291,153.248,153.135,153.2291,70675.0
2022-01-03 15:10:00,162.7,162.75,162.67,162.73,61195.0,153.2291,153.2762,153.2009,153.2574,61195.0
2022-01-03 15:20:00,162.74,162.83,162.72,162.81,51935.0,153.2668,153.3516,153.248,153.3327,51935.0
2022-01-03 15:30:00,162.81,162.88,162.7,162.73,269022.0,153.3327,153.3987,153.2291,153.2574,269022.0
2022-01-03 15:40:00,162.73,162.9,162.53,162.89,158739.0,153.2574,153.4175,153.069,153.4081,158739.0
2022-01-03 15:50:00,162.9,162.95,162.65,162.89,118935.0,153.4175,153.4646,153.1821,153.4081,118935.0
2022-01-04 09:30:00,163.6,164.2,163.59,164.07,125274.0,154.0768,154.6418,154.0673,154.5194,125274.0
2022-01-04 09:40:00,164.09,164.18,163.96,164.0,168016.0,154.5382,154.623,154.4158,154.4535,168016.0
2022-01-04 09:50:00,164.0,164.24,163.95,164.08,81521.0,154.4535,154.6795,154.4064,154.5288,81521.0
2022-01-04 10:00:00,164.08,164.19,164.01,164.17,125214.0,154.5288,154.6324,154.4629,154.6136,125214.0
2022-01-04 10:10:00,164.15,164.23,164.08,164.18,93605.0,154.5947,154.6701,154.5288,154.623,93605.0
2022-01-04 10:20:00,164.17,164.26,163.91,164.2,87568.0,154.6136,154.6983,154.3687,154.6418,87568.0
2022-01-04 10:30:00,164.22,164.31,164.15,164.23,112177.0,154.6607,154.7454,154.5947,154.6701,112177.0
2022-01-04 10:40:00,164.23,164.35,164.15,164.31,62312.0,154.6701,154.7831,154.5947,154.7454,62312.0
2022-01-04 10:50:00,164.32,164.41,164.14,164.27,53215.0,154.7548,154.8396,154.5853,154.7077,53215.0
2022-01-04 11:00:00,164.27,164.28,163.89,164.25,70845.0,154.7077,154.7172,154.3499,154.6889,70845.0
2022-01-04 11:10:00,164.24,164.27,164.11,164.23,58748.0,154.6795,154.7077,154.5571,154.6701,58748.0
2022-01-04 11:20:00,164.22,164.25,164.07,164.22,27554.0,154.6607,154.6889,154.5194,154.6607,27554.0
2022-01-04 11:30:00,164.21,164.27,164.1,164.26,50276.0,154.6512,154.7077,154.5476,154.6983,50276.0
2022-01-04 11:40:00,164.25,164.45,164.21,164.44,38492.0,154.6889,154.8773,154.6512,154.8679,38492.0
2022-01-04 11:50:00,164.45,164.54,164.44,164.49,38454.0,154.8773,154.962,154.8679,154.9149,38454.0
2022-01-04 12:00:00,164.49,164.5,164.38,164.43,26292.0,154.9149,154.9244,154.8113,154.8584,26292.0
2022-01-04 12:10:00,164.43,164.57,164.42,164.52,30501.0,154.8584,154.9903,154.849,154.9432,30501.0
2022-01-04 12:20:00,164.51,164.52,164.39,164.39,27679.0,154.9338,154.9432,154.8208,154.8208,27679.0
2022-01-04 12:30:00,164.38,164.43,164.28,164.42,122190.0,154.8113,154.8584,154.7172,154.849,122190.0
2022-01-04 12:40:00,164.42,164.43,164.28,164.29,46917.0,154.849,154.8584,154.7172,154.7266,46917.0
2022-01-04 12:50:00,164.32,164.38,164.21,164.27,30895.0,154.7548,154.8113,154.6512,154.7077,30895.0
2022-01-04 13:00:00,164.26,164.31,164.19,164.27,33822.0,154.6983,154.7454,154.6324,154.7077,33822.0
2022-01-04 13:10:00,164.27,164.28,164.14,164.19,30335.0,154.7077,154.7172,154.5853,154.6324,30335.0
2022-01-04 13:20:00,164.2,164.27,164.15,164.18,34550.0,154.6418,154.7077,154.5947,154.623,34550.0
2022-01-04 13:30:00,164.18,164.2,163.92,163.99,43349.0,154.623,154.6418,154.3781,154.444,43349.0
2022-01-04 13:40:00,163.98,164.03,163.9,163.96,40802.0,154.4346,154.4817,154.3593,154.4158,40802.0
2022-01-04 13:50:00,163.96,163.97,163.71,163.76,104329.0,154.4158,154.4252,154.1803,154.2274,104329.0
2022-01-04 14:00:00,163.75,163.95,163.75,163.94,73682.0,154.218,154.4064,154.218,154.397,73682.0
2022-01-04 14:10:00,163.93,164.12,163.91,164.06,23291.0,154.3875,154.5665,154.3687,154.51,23291.0
2022-01-04 14:20:00,164.06,164.13,164.04,164.09,50146.0,154.51,154.5759,154.4911,154.5382,50146.0
2022-01-04 14:30:00,164.09,164.27,164.08,164.16,35970.0,154.5382,154.7077,154.5288,154.6042,35970.0
2022-01-04 14:40:00,164.16,164.3,164.16,164.29,45384.0,154.6042,154.736,154.6042,154.7266,45384.0
2022-01-04 14:50:00,164.3,164.35,164.28,164.32,29715.0,154.736,154.7831,154.7172,154.7548,29715.0
2022-01-04 15:00:00,164.31,164.41,164.29,164.39,59917.0,154.7454,154.8396,154.7266,154.8208,59917.0
2022-01-04 15:10:00,164.4,164.46,164.38,164.38,87432.0,154.8302,154.8867,154.8113,154.8113,87432.0
2022-01-04 15:20:00,164.4,164.51,164.36,164.4,129855.0,154.8302,154.9338,154.7925,154.8302,129855.0
2022-01-04 15:30:00,164.41,164.42,164.3,164.31,146124.0,154.8396,154.849,154.736,154.7454,146124.0
2022-01-04 15:40:00,164.31,164.54,164.3,164.48,105727.0,154.7454,154.962,154.736,154.9055,105727.0
2022-01-04 15:50:00,164.47,164.62,164.17,164.19,193584.0,154.8961,155.0374,154.6136,154.6324,193584.0
2022-01-05 09:30:00,164.32,164.79,164.32,164.45,157669.0,154.7548,155.1975,154.7548,154.8773,157669.0
2022-01-05 09:40:00,164.47,164.8,164.41,164.56,122938.0,154.8961,155.2069,154.8396,154.9809,122938.0
2022-01-05 09:50:00,164.55,164.77,164.42,164.55,87242.0,154.9715,155.1786,154.849,154.9715,87242.0
2022-01-05 10:00:00,164.54,164.58,164.22,164.46,74055.0,154.962,154.9997,154.6607,154.8867,74055.0
2022-01-05 10:10:00,164.46,164.72,164.45,164.62,226565.0,154.8867,155.1316,154.8773,155.0374,226565.0
2022-01-05 10:20:00,164.63,164.9,164.61,164.8,99830.0,155.0468,155.3011,155.028,155.2069,99830.0
2022-01-05 10:30:00,164.8,164.8,164.64,164.72,44981.0,155.2069,155.2069,155.0562,155.1316,44981.0
2022-01-05 10:40:00,164.74,164.83,164.63,164.79,162116.0,155.1504,155.2352,155.0468,155.1975,162116.0
2022-01-05 10:50:00,164.78,164.8,164.64,164.68,112171.0,155.1881,155.2069,155.0562,155.0939,112171.0
2022-01-05 11:00:00,164.69,164.69,164.45,164.48,37920.0,155.1033,155.1033,154.8773,154.9055,37920.0
2022-01-05 11:10:00,164.47,164.59,164.42,164.58,54843.0,154.8961,155.0091,154.849,154.9997,54843.0
2022-01-05 11:20:00,164.59,164.67,164.56,164.59,31423.0,155.0091,155.0845,154.9809,155.0091,31423.0
2022-01-05 11:30:00,164.59,164.59,164.48,164.55,76736.0,155.0091,155.0091,154.9055,154.9715,76736.0
2022-01-05 11:40:00,164.53,164.58,164.41,164.5,33606.0,154.9526,154.9997,154.8396,154.9244,33606.0
2022-01-05 11:50:00,164.51,164.58,164.46,164.57,54708.0,154.9338,154.9997,154.8867,154.9903,54708.0
2022-01-05 12:00:00,164.54,164.69,164.52,164.67,51246.0,154.962,155.1033,154.9432,155.0845,51246.0
2022-01-05 12:10:00,164.67,164.77,164.66,164.76,21994.0,155.0845,155.1786,155.075,155.1692,21994.0
2022-01-05 12:20:00,164.76,164.85,164.75,164.84,43815.0,155.1692,155.254,155.1598,155.2446,43815.0
2022-01-05 12:30:00,164.83,164.86,164.6,164.66,49240.0,155.2352,155.2634,155.0185,155.075,49240.0
2022-01-05 12:40:00,164.65,164.68,164.46,164.48,64984.0,155.0656,155.0939,154.8867,154.9055,64984.0
2022-01-05 12:50:00,164.5,164.55,164.44,164.51,35799.0,154.9244,154.9715,154.8679,154.9338,35799.0
2022-01-05 13:00:00,164.51,164.55,164.35,164.37,208784.0,154.9338,154.9715,154.7831,154.8019,208784.0
2022-01-05 13:10:00,164.36,164.37,164.23,164.3,148478.0,154.7925,154.8019,154.6701,154.736,148478.0
2022-01-05 13:20:00,164.3,164.36,164.28,164.3,74630.0,154.736,154.7925,154.7172,154.736,74630.0
2022-01-05 13:30:00,164.31,164.37,164.26,164.32,126066.0,154.7454,154.8019,154.6983,154.7548,126066.0
2022-01-05 13:40:00,164.31,164.37,164.23,164.27,88694.0,154.7454,154.8019,154.6701,154.7077,88694.0
2022-01-05 13:50:00,164.27,164.37,164.23,164.34,35040.0,154.7077,154.8019,154.6701,154.7737,35040.0
2022-01-05 14:00:00,164.35,164.56,163.83,163.86,228795.0,154.7831,154.9809,154.2934,154.3216,228795.0
2022-01-05 14:10:00,163.85,163.9,163.34,163.38,115550.0,154.3122,154.3593,153.8319,153.8696,115550.0
2022-01-05 14:20:00,163.38,163.6,163.34,163.38,152594.0,153.8696,154.0768,153.8319,153.8696,152594.0
2022-01-05 14:30:00,163.41,163.49,163.0,163.07,85517.0,153.8978,153.9732,153.5117,153.5776,85517.0
2022-01-05 14:40:00,163.08,163.09,162.61,162.79,105174.0,153.587,153.5964,153.1444,153.3139,105174.0
2022-01-05 14:50:00,162.78,162.91,162.62,162.79,45431.0,153.3045,153.4269,153.1538,153.3139,45431.0
2022-01-05 15:00:00,162.75,162.75,162.21,162.38,42556.0,153.2762,153.2762,152.7677,152.9278,42556.0
2022-01-05 15:10:00,162.36,162.51,162.22,162.44,178962.0,152.9089,153.0502,152.7771,152.9843,178962.0
2022-01-05 15:20:00,162.41,162.49,162.23,162.27,157846.0,152.956,153.0314,152.7865,152.8242,157846.0
2022-01-05 15:30:00,162.25,162.47,162.07,162.28,219167.0,152.8053,153.0125,152.6358,152.8336,219167.0
2022-01-05 15:40:00,162.27,162.36,161.89,161.89,339075.0,152.8242,152.9089,152.4663,152.4663,339075.0
2022-01-05 15:50:00,161.86,162.05,161.6,161.61,442693.0,152.438,152.617,152.1932,152.2026,442693.0
2022-01-06 09:30:00,162.35,162.65,161.84,162.61,122549.0,152.8995,153.1821,152.4192,153.1444,122549.0
2022-01-06 09:40:00,162.6,162.73,162.04,162.06,208424.0,153.135,153.2574,152.6076,152.6264,208424.0
2022-01-06 09:50:00,162.06,162.14,161.43,161.48,96436.0,152.6264,152.7017,152.0331,152.0802,96436.0
2022-01-06 10:00:00,161.47,161.66,161.37,161.44,91336.0,152.0707,152.2497,151.9766,152.0425,91336.0
2022-01-06 10:10:00,161.41,161.55,161.16,161.16,76329.0,152.0142,152.1461,151.7788,151.7788,76329.0
2022-01-06 10:20:00,161.17,161.93,161.17,161.68,105799.0,151.7882,152.504,151.7882,152.2685,105799.0
2022-01-06 10:30:00,161.66,162.2,161.66,162.05,122193.0,152.2497,152.7582,152.2497,152.617,122193.0
2022-01-06 10:40:00,162.09,162.38,161.99,162.32,58878.0,152.6546,152.9278,152.5605,152.8713,58878.0
2022-01-06 10:50:00,162.33,162.34,161.91,161.92,119088.0,152.8807,152.8901,152.4851,152.4945,119088.0
2022-01-06 11:00:00,161.93,162.1,161.68,162.07,35991.0,152.504,152.6641,152.2685,152.6358,35991.0
2022-01-06 11:10:00,162.04,162.37,162.02,162.09,61389.0,152.6076,152.9183,152.5887,152.6546,61389.0
2022-01-06 11:20:00,162.1,162.21,161.96,162.01,39290.0,152.6641,152.7677,152.5322,152.5793,39290.0
2022-01-06 11:30:00,162.01,162.18,161.91,162.06,35087.0,152.5793,152.7394,152.4851,152.6264,35087.0
2022-01-06 11:40:00,162.06,162.27,162.01,162.25,36323.0,152.6264,152.8242,152.5793,152.8053,36323.0
2022-01-06 11:50:00,162.24,162.43,162.17,162.38,83877.0,152.7959,152.9749,152.73,152.9278,83877.0
2022-01-06 12:00:00,162.4,162.61,162.29,162.6,46429.0,152.9466,153.1444,152.843,153.135,46429.0
2022-01-06 12:10:00,162.61,162.61,162.45,162.56,33834.0,153.1444,153.1444,152.9937,153.0973,33834.0
2022-01-06 12:20:00,162.56,162.76,162.54,162.71,26372.0,153.0973,153.2856,153.0785,153.2386,26372.0
2022-01-06 12:30:00,162.73,162.88,162.64,162.76,41391.0,153.2574,153.3987,153.1726,153.2856,41391.0
2022-01-06 12:40:00,162.78,163.02,162.74,162.89,108745.0,153.3045,153.5305,153.2668,153.4081,108745.0
2022-01-06 12:50:00,162.9,162.9,162.72,162.73,49529.0,153.4175,153.4175,153.248,153.2574,49529.0
2022-01-06 13:00:00,162.74,162.77,162.63,162.77,18394.0,153.2668,153.2951,153.1632,153.2951,18394.0
2022-01-06 13:10:00,162.77,162.82,162.52,162.7,20448.0,153.2951,153.3422,153.0596,153.2291,20448.0
2022-01-06 13:20:00,162.7,162.72,162.39,162.43,13444.0,153.2291,153.248,152.9372,152.9749,13444.0
2022-01-06 13:30:00,162.48,162.51,162.3,162.38,42257.0,153.0219,153.0502,152.8524,152.9278,42257.0
2022-01-06 13:40:00,162.35,162.52,162.32,162.43,21559.0,152.8995,153.0596,152.8713,152.9749,21559.0
2022-01-06 13:50:00,162.4,162.51,162.32,162.49,19485.0,152.9466,153.0502,152.8713,153.0314,19485.0
2022-01-06 14:00:00,162.49,162.54,162.27,162.47,40973.0,153.0314,153.0785,152.8242,153.0125,40973.0
2022-01-06 14:10:00,162.5,162.63,162.36,162.46,61608.0,153.0408,153.1632,152.9089,153.0031,61608.0
2022-01-06 14:20:00,162.49,162.56,162.41,162.49,38031.0,153.0314,153.0973,152.956,153.0314,38031.0
2022-01-06 14:30:00,162.51,162.62,162.44,162.6,61788.0,153.0502,153.1538,152.9843,153.135,61788.0
2022-01-06 14:40:00,162.6,162.69,162.52,162.63,164317.0,153.135,153.2197,153.0596,153.1632,164317.0
2022-01-06 14:50:00,162.64,162.77,162.58,162.7,97192.0,153.1726,153.2951,153.1161,153.2291,97192.0
2022-01-06 15:00:00,162.7,162.78,162.6,162.61,31916.0,153.2291,153.3045,153.135,153.1444,31916.0
2022-01-06 15:10:00,162.59,162.64,162.19,162.25,55700.0,153.1255,153.1726,152.7488,152.8053,55700.0
2022-01-06 15:20:00,162.28,162.44,162.18,162.43,47501.0,152.8336,152.9843,152.7394,152.9749,47501.0
2022-01-06 15:30:00,162.42,162.46,162.14,162.21,65374.0,152.9654,153.0031,152.7017,152.7677,65374.0
2022-01-06 15:40:00,162.22,162.31,162.05,162.06,69527.0,152.7771,152.8618,152.617,152.6264,69527.0
2022-01-06 15:50:00,162.05,162.19,161.84,162.04,310025.0,152.617,152.7488,152.4192,152.6076,310025.0
2022-01-07 09:30:00,162.04,162.22,161.75,162.22,244738.0,152.6076,152.7771,152.3344,152.7771,244738.0
2022-01-07 09:40:00,162.2,162.55,162.0,162.34,144318.0,152.7582,153.0879,152.5699,152.8901,144318.0
2022-01-07 09:50:00,162.34,162.51,162.27,162.41,153148.0,152.8901,153.0502,152.8242,152.956,153148.0
2022-01-07 10:00:00,162.42,162.44,162.24,162.29,60986.0,152.9654,152.9843,152.7959,152.843,60986.0
2022-01-07 10:10:00,162.23,162.36,162.14,162.2,46388.0,152.7865,152.9089,152.7017,152.7582,46388.0
2022-01-07 10:20:00,162.14,162.38,162.09,162.25,82440.0,152.7017,152.9278,152.6546,152.8053,82440.0
2022-01-07 10:30:00,162.24,162.31,162.0,162.03,33885.0,152.7959,152.8618,152.5699,152.5981,33885.0
2022-01-07 10:40:00,162.04,162.23,161.81,161.81,59576.0,152.6076,152.7865,152.3909,152.3909,59576.0
2022-01-07 10:50:00,161.8,161.84,161.54,161.7,129018.0,152.3815,152.4192,152.1367,152.2874,129018.0
2022-01-07 11:00:00,161.69,161.85,161.61,161.74,65587.0,152.2779,152.4286,152.2026,152.325,65587.0
2022-01-07 11:10:00,161.74,161.75,161.42,161.55,58518.0,152.325,152.3344,152.0236,152.1461,58518.0
2022-01-07 11:20:00,161.57,162.06,161.57,162.05,91854.0,152.1649,152.6264,152.1649,152.617,91854.0
2022-01-07 11:30:00,162.01,162.08,161.95,161.99,32332.0,152.5793,152.6452,152.5228,152.5605,32332.0
2022-01-07 11:40:00,162.01,162.34,161.98,162.34,77107.0,152.5793,152.8901,152.5511,152.8901,77107.0
2022-01-07 11:50:00,162.36,162.57,162.36,162.48,56652.0,152.9089,153.1067,152.9089,153.0219,56652.0
2022-01-07 12:00:00,162.48,162.52,162.35,162.38,64986.0,153.0219,153.0596,152.8995,152.9278,64986.0
2022-01-07 12:10:00,162.44,162.54,162.37,162.38,52964.0,152.9843,153.0785,152.9183,152.9278,52964.0
2022-01-07 12:20:00,162.39,162.41,162.21,162.32,34435.0,152.9372,152.956,152.7677,152.8713,34435.0
2022-01-07 12:30:00,162.31,162.33,162.19,162.26,66585.0,152.8618,152.8807,152.7488,152.8148,66585.0
2022-01-07 12:40:00,162.25,162.35,162.18,162.18,42990.0,152.8053,152.8995,152.7394,152.7394,42990.0
2022-01-07 12:50:00,162.18,162.28,162.17,162.26,23304.0,152.7394,152.8336,152.73,152.8148,23304.0
2022-01-07 13:00:00,162.26,162.35,162.14,162.32,32539.0,152.8148,152.8995,152.7017,152.8713,32539.0
2022-01-07 13:10:00,162.33,162.36,162.25,162.26,22713.0,152.8807,152.9089,152.8053,152.8148,22713.0
2022-01-07 13:20:00,162.26,162.29,162.18,162.21,34572.0,152.8148,152.843,152.7394,152.7677,34572.0
2022-01-07 13:30:00,162.2,162.35,162.17,162.24,74979.0,152.7582,152.8995,152.73,152.7959,74979.0
2022-01-07 13:40:00,162.24,162.31,162.22,162.23,30522.0,152.7959,152.8618,152.7771,152.7865,30522.0
2022-01-07 13:50:00,162.22,162.33,162.13,162.24,59307.0,152.7771,152.8807,152.6923,152.7959,59307.0
2022-01-07 14:00:00,162.25,162.34,162.21,162.25,35107.0,152.8053,152.8901,152.7677,152.8053,35107.0
2022-01-07 14:10:00,162.24,162.31,162.24,162.28,25468.0,152.7959,152.8618,152.7959,152.8336,25468.0
2022-01-07 14:20:00,162.28,162.28,161.97,162.09,35160.0,152.8336,152.8336,152.5416,152.6546,35160.0
2022-01-07 14:30:00,162.07,162.18,162.01,162.18,53261.0,152.6358,152.7394,152.5793,152.7394,53261.0
2022-01-07 14:40:00,162.16,162.32,162.12,162.21,34297.0,152.7206,152.8713,152.6829,152.7677,34297.0
2022-01-07 14:50:00,162.22,162.3,162.17,162.19,53721.0,152.7771,152.8524,152.73,152.7488,53721.0
2022-01-07 15:00:00,162.2,162.31,162.19,162.26,75462.0,152.7582,152.8618,152.7488,152.8148,75462.0
2022-01-07 15:10:00,162.25,162.25,162.1,162.16,35394.0,152.8053,152.8053,152.6641,152.7206,35394.0
2022-01-07 15:20:00,162.16,162.17,162.01,162.11,88952.0,152.7206,152.73,152.5793,152.6735,88952.0
2022-01-07 15:30:00,162.11,162.21,162.0,162.17,49800.0,152.6735,152.7677,152.5699,152.73,49800.0
2022-01-07 15:40:00,162.18,162.25,162.01,162.02,116798.0,152.7394,152.8053,152.5793,152.5887,116798.0
2022-01-07 15:50:00,162.02,162.1,161.74,161.78,339687.0,152.5887,152.6641,152.325,152.3627,339687.0
2022-01-10 09:30:00,161.09,161.28,160.6,160.83,134385.0,151.7129,151.8918,151.2514,151.468,134385.0
2022-01-10 09:40:00,160.86,160.88,160.18,160.22,178418.0,151.4962,151.5151,150.8558,150.8935,178418.0
2022-01-10 09:50:00,160.22,160.25,159.82,159.91,172452.0,150.8935,150.9218,150.5168,150.6015,172452.0
2022-01-10 10:00:00,159.9,160.1,159.6,160.06,113010.0,150.5921,150.7805,150.3096,150.7428,113010.0
2022-01-10 10:10:00,160.04,160.04,159.17,159.21,203915.0,150.724,150.724,149.9046,149.9423,203915.0
2022-01-10 10:20:00,159.21,159.49,159.2,159.38,74224.0,149.9423,150.206,149.9329,150.1024,74224.0
2022-01-10 10:30:00,159.36,159.7,159.32,159.32,123627.0,150.0836,150.4038,150.0459,150.0459,123627.0
2022-01-10 10:40:00,159.33,159.35,158.83,158.85,349788.0,150.0553,150.0741,149.5844,149.6033,349788.0
2022-01-10 10:50:00,158.85,159.24,158.8,159.15,114399.0,149.6033,149.9705,149.5562,149.8858,114399.0
2022-01-10 11:00:00,159.14,159.38,158.94,159.37,51887.0,149.8764,150.1024,149.688,150.093,51887.0
2022-01-10 11:10:00,159.35,159.61,159.3,159.53,80772.0,150.0741,150.319,150.0271,150.2437,80772.0
2022-01-10 11:20:00,159.5,159.75,159.45,159.72,133538.0,150.2154,150.4509,150.1683,150.4226,133538.0
2022-01-10 11:30:00,159.71,159.71,159.31,159.34,55002.0,150.4132,150.4132,150.0365,150.0647,55002.0
2022-01-10 11:40:00,159.32,159.39,159.17,159.33,48008.0,150.0459,150.1118,149.9046,150.0553,48008.0
2022-01-10 11:50:00,159.3,159.51,159.18,159.51,65609.0,150.0271,150.2248,149.914,150.2248,65609.0
2022-01-10 12:00:00,159.48,159.52,159.21,159.22,183946.0,150.1966,150.2342,149.9423,149.9517,183946.0
2022-01-10 12:10:00,159.23,159.47,159.23,159.34,23925.0,149.9611,150.1872,149.9611,150.0647,23925.0
2022-01-10 12:20:00,159.34,159.39,159.28,159.28,25825.0,150.0647,150.1118,150.0082,150.0082,25825.0
2022-01-10 12:30:00,159.27,159.3,159.08,159.09,29187.0,149.9988,150.0271,149.8199,149.8293,29187.0
2022-01-10 12:40:00,159.09,159.3,159.04,159.09,43094.0,149.8293,150.0271,149.7822,149.8293,43094.0
2022-01-10 12:50:00,159.08,159.61,159.05,159.34,60785.0,149.8199,150.319,149.7916,150.0647,60785.0
2022-01-10 13:00:00,159.31,159.55,159.26,159.5,78238.0,150.0365,150.2625,149.9894,150.2154,78238.0
2022-01-10 13:10:00,159.51,159.58,159.44,159.52,47952.0,150.2248,150.2908,150.1589,150.2342,47952.0
2022-01-10 13:20:00,159.52,159.67,159.34,159.52,26442.0,150.2342,150.3755,150.0647,150.2342,26442.0
2022-01-10 13:30:00,159.53,159.64,159.42,159.43,46028.0,150.2437,150.3473,150.1401,150.1495,46028.0
2022-01-10 13:40:00,159.43,159.86,159.41,159.84,87893.0,150.1495,150.5545,150.1307,150.5356,87893.0
2022-01-10 13:50:00,159.87,160.06,159.83,160.04,107172.0,150.5639,150.7428,150.5262,150.724,107172.0
2022-01-10 14:00:00,160.03,160.4,159.97,160.38,61038.0,150.7146,151.063,150.6581,151.0442,61038.0
2022-01-10 14:10:00,160.39,160.5,160.27,160.35,26469.0,151.0536,151.1572,150.9406,151.0159,26469.0
2022-01-10 14:20:00,160.35,160.42,160.25,160.38,48864.0,151.0159,151.0819,150.9218,151.0442,48864.0
2022-01-10 14:30:00,160.35,160.48,160.24,160.35,42270.0,151.0159,151.1384,150.9123,151.0159,42270.0
2022-01-10 14:40:00,160.36,160.51,160.3,160.34,20040.0,151.0254,151.1666,150.9688,151.0065,20040.0
2022-01-10 14:50:00,160.34,160.36,160.03,160.26,48374.0,151.0065,151.0254,150.7146,150.9312,48374.0
2022-01-10 15:00:00,160.33,160.42,159.9,160.02,48378.0,150.9971,151.0819,150.5921,150.7051,48378.0
2022-01-10 15:10:00,160.03,160.27,159.89,160.04,74845.0,150.7146,150.9406,150.5827,150.724,74845.0
2022-01-10 15:20:00,160.01,160.19,159.96,160.13,43061.0,150.6957,150.8652,150.6486,150.8087,43061.0
2022-01-10 15:30:00,160.12,160.28,160.02,160.15,66120.0,150.7993,150.95,150.7051,150.8276,66120.0
2022-01-10 15:40:00,160.16,160.51,160.06,160.41,161233.0,150.837,151.1666,150.7428,151.0724,161233.0
2022-01-10 15:50:00,160.41,161.04,160.36,160.97,526596.0,151.0724,151.6658,151.0254,151.5998,526596.0
2022-01-11 09:30:00,161.14,161.24,160.53,160.53,115390.0,151.7599,151.8541,151.1855,151.1855,115390.0
2022-01-11 09:40:00,160.56,160.56,160.05,160.21,133355.0,151.2137,151.2137,150.7334,150.8841,133355.0
2022-01-11 09:50:00,160.19,160.61,159.96,160.08,123338.0,150.8652,151.2608,150.6486,150.7617,123338.0
2022-01-11 10:00:00,160.08,160.53,160.08,160.39,71527.0,150.7617,151.1855,150.7617,151.0536,71527.0
2022-01-11 10:10:00,160.38,160.55,160.22,160.52,96397.0,151.0442,151.2043,150.8935,151.176,96397.0
2022-01-11 10:20:00,160.51,160.61,160.27,160.46,61071.0,151.1666,151.2608,150.9406,151.1195,61071.0
2022-01-11 10:30:00,160.46,160.65,160.18,160.38,64404.0,151.1195,151.2985,150.8558,151.0442,64404.0
2022-01-11 10:40:00,160.29,160.35,159.99,160.1,81873.0,150.9594,151.0159,150.6769,150.7805,81873.0
2022-01-11 10:50:00,160.02,160.29,159.97,160.21,50722.0,150.7051,150.9594,150.6581,150.8841,50722.0
2022-01-11 11:00:00,160.26,160.59,160.2,160.45,82245.0,150.9312,151.242,150.8747,151.1101,82245.0
2022-01-11 11:10:00,160.49,160.91,160.49,160.89,246742.0,151.1478,151.5433,151.1478,151.5245,246742.0
2022-01-11 11:20:00,160.89,161.04,160.78,160.91,126387.0,151.5245,151.6658,151.4209,151.5433,126387.0
2022-01-11 11:30:00,160.91,161.17,160.85,161.16,23076.0,151.5433,151.7882,151.4868,151.7788,23076.0
2022-01-11 11:40:00,161.14,161.43,161.03,161.09,61374.0,151.7599,152.0331,151.6564,151.7129,61374.0
2022-01-11 11:50:00,161.09,161.25,161.09,161.24,33473.0,151.7129,151.8635,151.7129,151.8541,33473.0
2022-01-11 12:00:00,161.23,161.36,161.2,161.34,67089.0,151.8447,151.9671,151.8165,151.9483,67089.0
2022-01-11 12:10:00,161.35,161.42,161.28,161.4,157601.0,151.9577,152.0236,151.8918,152.0048,157601.0
2022-01-11 12:20:00,161.41,161.44,161.18,161.23,51981.0,152.0142,152.0425,151.7976,151.8447,51981.0
2022-01-11 12:30:00,161.22,161.46,161.19,161.41,46705.0,151.8353,152.0613,151.807,152.0142,46705.0
2022-01-11 12:40:00,161.4,161.58,161.4,161.58,35171.0,152.0048,152.1743,152.0048,152.1743,35171.0
2022-01-11 12:50:00,161.58,161.7,161.54,161.69,71626.0,152.1743,152.2874,152.1367,152.2779,71626.0
2022-01-11 13:00:00,161.68,161.68,161.49,161.51,115676.0,152.2685,152.2685,152.0896,152.1084,115676.0
2022-01-11 13:10:00,161.51,161.76,161.51,161.74,11216.0,152.1084,152.3439,152.1084,152.325,11216.0
2022-01-11 13:20:00,161.76,161.91,161.75,161.89,156361.0,152.3439,152.4851,152.3344,152.4663,156361.0
2022-01-11 13:30:00,161.89,161.99,161.87,161.99,58366.0,152.4663,152.5605,152.4475,152.5605,58366.0
2022-01-11 13:40:00,161.97,162.05,161.95,161.96,83247.0,152.5416,152.617,152.5228,152.5322,83247.0
2022-01-11 13:50:00,161.97,162.07,161.97,162.03,42315.0,152.5416,152.6358,152.5416,152.5981,42315.0
2022-01-11 14:00:00,162.05,162.05,161.82,161.87,49624.0,152.617,152.617,152.4004,152.4475,49624.0
2022-01-11 14:10:00,161.89,161.96,161.83,161.95,15540.0,152.4663,152.5322,152.4098,152.5228,15540.0
2022-01-11 14:20:00,161.94,162.06,161.88,162.05,53817.0,152.5134,152.6264,152.4569,152.617,53817.0
2022-01-11 14:30:00,162.04,162.14,161.99,162.12,58496.0,152.6076,152.7017,152.5605,152.6829,58496.0
2022-01-11 14:40:00,162.11,162.18,162.1,162.16,23315.0,152.6735,152.7394,152.6641,152.7206,23315.0
2022-01-11 14:50:00,162.16,162.28,162.1,162.17,34561.0,152.7206,152.8336,152.6641,152.73,34561.0
2022-01-11 15:00:00,162.19,162.43,162.19,162.38,118239.0,152.7488,152.9749,152.7488,152.9278,118239.0
2022-01-11 15:10:00,162.38,162.47,162.32,162.42,60399.0,152.9278,153.0125,152.8713,152.9654,60399.0
2022-01-11 15:20:00,162.43,162.52,162.42,162.45,155040.0,152.9749,153.0596,152.9654,152.9937,155040.0
2022-01-11 15:30:00,162.45,162.53,162.27,162.28,84170.0,152.9937,153.069,152.8242,152.8336,84170.0
2022-01-11 15:40:00,162.28,162.41,162.25,162.34,107467.0,152.8336,152.956,152.8053,152.8901,107467.0
2022-01-11 15:50:00,162.36,162.52,162.15,162.51,204303.0,152.9089,153.0596,152.7112,153.0502,204303.0
2022-01-12 09:30:00,162.98,163.3,162.75,163.08,125243.0,153.4928,153.7942,153.2762,153.587,125243.0
2022-01-12 09:40:00,163.11,163.27,162.88,163.23,189132.0,153.6153,153.766,153.3987,153.7283,189132.0
2022-01-12 09:50:00,163.24,163.39,163.17,163.36,111288.0,153.7377,153.879,153.6718,153.8507,111288.0
2022-01-12 10:00:00,163.39,163.46,163.13,163.3,83261.0,153.879,153.9449,153.6341,153.7942,83261.0
2022-01-12 10:10:00,163.33,163.36,163.14,163.15,71643.0,153.8225,153.8507,153.6435,153.6529,71643.0
2022-01-12 10:20:00,163.16,163.24,162.82,162.89,68145.0,153.6624,153.7377,153.3422,153.4081,68145.0
2022-01-12 10:30:00,162.9,162.94,162.51,162.51,185019.0,153.4175,153.4552,153.0502,153.0502,185019.0
2022-01-12 10:40:00,162.51,162.62,162.2,162.39,131757.0,153.0502,153.1538,152.7582,152.9372,131757.0
2022-01-12 10:50:00,162.42,162.61,162.32,162.55,89891.0,152.9654,153.1444,152.8713,153.0879,89891.0
2022-01-12 11:00:00,162.57,162.68,162.05,162.21,46213.0,153.1067,153.2103,152.617,152.7677,46213.0
2022-01-12 11:10:00,162.2,162.24,161.84,162.05,47335.0,152.7582,152.7959,152.4192,152.617,47335.0
2022-01-12 11:20:00,162.01,162.37,161.94,162.34,67052.0,152.5793,152.9183,152.5134,152.8901,67052.0
2022-01-12 11:30:00,162.35,162.55,162.35,162.46,24937.0,152.8995,153.0879,152.8995,153.0031,24937.0
2022-01-12 11:40:00,162.49,162.63,162.41,162.43,95609.0,153.0314,153.1632,152.956,152.9749,95609.0
2022-01-12 11:50:00,162.43,162.52,162.37,162.48,36126.0,152.9749,153.0596,152.9183,153.0219,36126.0
2022-01-12 12:00:00,162.49,162.54,162.3,162.39,29358.0,153.0314,153.0785,152.8524,152.9372,29358.0
2022-01-12 12:10:00,162.42,162.54,162.34,162.53,281073.0,152.9654,153.0785,152.8901,153.069,281073.0
2022-01-12 12:20:00,162.5,162.59,162.45,162.47,32638.0,153.0408,153.1255,152.9937,153.0125,32638.0
2022-01-12 12:30:00,162.49,162.59,162.39,162.42,37025.0,153.0314,153.1255,152.9372,152.9654,37025.0
2022-01-12 12:40:00,162.43,162.54,162.42,162.54,16259.0,152.9749,153.0785,152.9654,153.0785,16259.0
2022-01-12 12:50:00,162.55,162.72,162.54,162.68,17602.0,153.0879,153.248,153.0785,153.2103,17602.0
2022-01-12 13:00:00,162.69,162.71,162.61,162.71,23730.0,153.2197,153.2386,153.1444,153.2386,23730.0
2022-01-12 13:10:00,162.71,162.74,162.51,162.57,49439.0,153.2386,153.2668,153.0502,153.1067,49439.0
2022-01-12 13:20:00,162.54,162.6,162.47,162.5,30173.0,153.0785,153.135,153.0125,153.0408,30173.0
2022-01-12 13:30:00,162.5,162.58,162.42,162.46,25397.0,153.0408,153.1161,152.9654,153.0031,25397.0
2022-01-12 13:40:00,162.46,162.56,162.45,162.47,13481.0,153.0031,153.0973,152.9937,153.0125,13481.0
2022-01-12 13:50:00,162.46,162.47,162.3,162.33,37021.0,153.0031,153.0125,152.8524,152.8807,37021.0
2022-01-12 14:00:00,162.3,162.36,162.16,162.24,193639.0,152.8524,152.9089,152.7206,152.7959,193639.0
2022-01-12 14:10:00,162.23,162.4,162.2,162.39,25778.0,152.7865,152.9466,152.7582,152.9372,25778.0
2022-01-12 14:20:00,162.37,162.6,162.36,162.58,14243.0,152.9183,153.135,152.9089,153.1161,14243.0
2022-01-12 14:30:00,162.57,162.58,162.43,162.5,22641.0,153.1067,153.1161,152.9749,153.0408,22641.0
2022-01-12 14:40:00,162.49,162.49,162.34,162.46,25953.0,153.0314,153.0314,152.8901,153.0031,25953.0
2022-01-12 14:50:00,162.47,162.58,162.46,162.54,49734.0,153.0125,153.1161,153.0031,153.0785,49734.0
2022-01-12 15:00:00,162.55,162.58,162.31,162.31,56060.0,153.0879,153.1161,152.8618,152.8618,56060.0
2022-01-12 15:10:00,162.32,162.5,162.32,162.45,42783.0,152.8713,153.0408,152.8713,152.9937,42783.0
2022-01-12 15:20:00,162.47,162.53,162.35,162.47,25909.0,153.0125,153.069,152.8995,153.0125,25909.0
2022-01-12 15:30:00,162.46,162.54,162.34,162.38,184389.0,153.0031,153.0785,152.8901,152.9278,184389.0
2022-01-12 15:40:00,162.38,162.69,162.36,162.53,48070.0,152.9278,153.2197,152.9089,153.069,48070.0
2022-01-12 15:50:00,162.56,162.87,162.56,162.58,224247.0,153.0973,153.3892,153.0973,153.1161,224247.0
2022-01-13 09:30:00,163.03,163.32,162.95,163.26,100393.0,153.5399,153.813,153.4646,153.7565,100393.0
2022-01-13 09:40:00,163.3,163.38,163.0,163.36,104664.0,153.7942,153.8696,153.5117,153.8507,104664.0
2022-01-13 09:50:00,163.36,163.6,163.31,163.43,52196.0,153.8507,154.0768,153.8036,153.9166,52196.0
2022-01-13 10:00:00,163.48,163.5,163.19,163.24,44529.0,153.9637,153.9826,153.6906,153.7377,44529.0
2022-01-13 10:10:00,163.23,163.28,162.96,163.0,68817.0,153.7283,153.7754,153.474,153.5117,68817.0
2022-01-13 10:20:00,163.0,163.1,162.9,163.05,46988.0,153.5117,153.6059,153.4175,153.5588,46988.0
2022-01-13 10:30:00,163.04,163.15,162.84,162.92,37015.0,153.5493,153.6529,153.361,153.4363,37015.0
2022-01-13 10:40:00,162.93,163.17,162.91,163.11,73336.0,153.4458,153.6718,153.4269,153.6153,73336.0
2022-01-13 10:50:00,163.07,163.07,162.73,162.99,57002.0,153.5776,153.5776,153.2574,153.5023,57002.0
2022-01-13 11:00:00,162.98,163.15,162.91,163.11,65745.0,153.4928,153.6529,153.4269,153.6153,65745.0
2022-01-13 11:10:00,163.11,163.17,162.98,163.07,41382.0,153.6153,153.6718,153.4928,153.5776,41382.0
2022-01-13 11:20:00,163.08,163.46,163.08,163.44,57078.0,153.587,153.9449,153.587,153.9261,57078.0
2022-01-13 11:30:00,163.42,163.57,163.4,163.53,60576.0,153.9072,154.0485,153.8884,154.0108,60576.0
2022-01-13 11:40:00,163.56,163.67,163.53,163.64,39773.0,154.0391,154.1427,154.0108,154.1144,39773.0
2022-01-13 11:50:00,163.63,163.66,163.56,163.57,40027.0,154.105,154.1333,154.0391,154.0485,40027.0
2022-01-13 12:00:00,163.56,163.56,163.24,163.3,27661.0,154.0391,154.0391,153.7377,153.7942,27661.0
2022-01-13 12:10:00,163.3,163.32,162.75,162.78,31564.0,153.7942,153.813,153.2762,153.3045,31564.0
2022-01-13 12:20:00,162.79,162.8,162.49,162.76,33920.0,153.3139,153.3233,153.0314,153.2856,33920.0
2022-01-13 12:30:00,162.69,162.95,162.57,162.92,105620.0,153.2197,153.4646,153.1067,153.4363,105620.0
2022-01-13 12:40:00,162.92,162.92,162.53,162.57,37374.0,153.4363,153.4363,153.069,153.1067,37374.0
2022-01-13 12:50:00,162.55,162.7,162.47,162.69,86189.0,153.0879,153.2291,153.0125,153.2197,86189.0
2022-01-13 13:00:00,162.69,162.92,162.52,162.9,182087.0,153.2197,153.4363,153.0596,153.4175,182087.0
2022-01-13 13:10:00,162.88,162.96,162.78,162.89,71207.0,153.3987,153.474,153.3045,153.4081,71207.0
2022-01-13 13:20:00,162.93,163.12,162.86,163.05,214537.0,153.4458,153.6247,153.3798,153.5588,214537.0
2022-01-13 13:30:00,163.03,163.03,162.87,162.97,56055.0,153.5399,153.5399,153.3892,153.4834,56055.0
2022-01-13 13:40:00,162.95,162.99,162.85,162.99,16205.0,153.4646,153.5023,153.3704,153.5023,16205.0
2022-01-13 13:50:00,162.96,163.12,162.94,163.11,19234.0,153.474,153.6247,153.4552,153.6153,19234.0
2022-01-13 14:00:00,163.08,163.24,163.06,163.13,19730.0,153.587,153.7377,153.5682,153.6341,19730.0
2022-01-13 14:10:00,163.12,163.12,162.77,162.84,34648.0,153.6247,153.6247,153.2951,153.361,34648.0
2022-01-13 14:20:00,162.84,162.91,162.76,162.77,50986.0,153.361,153.4269,153.2856,153.2951,50986.0
2022-01-13 14:30:00,162.77,162.8,162.55,162.55,34917.0,153.2951,153.3233,153.0879,153.0879,34917.0
2022-01-13 14:40:00,162.56,162.71,162.53,162.55,107618.0,153.0973,153.2386,153.069,153.0879,107618.0
2022-01-13 14:50:00,162.51,162.82,162.51,162.77,106040.0,153.0502,153.3422,153.0502,153.2951,106040.0
2022-01-13 15:00:00,162.72,162.72,162.4,162.43,31037.0,153.248,153.248,152.9466,152.9749,31037.0
2022-01-13 15:10:00,162.42,162.46,162.22,162.32,51471.0,152.9654,153.0031,152.7771,152.8713,51471.0
2022-01-13 15:20:00,162.32,162.37,162.19,162.33,36716.0,152.8713,152.9183,152.7488,152.8807,36716.0
2022-01-13 15:30:00,162.31,162.39,161.96,161.98,44537.0,152.8618,152.9372,152.5322,152.5511,44537.0
2022-01-13 15:40:00,161.98,162.04,161.72,161.77,90664.0,152.5511,152.6076,152.3062,152.3533,90664.0
2022-01-13 15:50:00,161.74,161.91,161.49,161.86,173839.0,152.325,152.4851,152.0896,152.438,173839.0
2022-01-14 09:30:00,160.79,161.22,160.43,161.02,204246.0,151.4303,151.8353,151.0913,151.6469,204246.0
2022-01-14 09:40:00,160.98,161.28,160.74,160.88,162846.0,151.6093,151.8918,151.3832,151.5151,162846.0
2022-01-14 09:50:00,160.89,161.42,160.84,161.4,113300.0,151.5245,152.0236,151.4774,152.0048,113300.0
2022-01-14 10:00:00,161.38,161.47,161.05,161.29,93201.0,151.986,152.0707,151.6752,151.9012,93201.0
2022-01-14 10:10:00,161.26,161.51,161.07,161.5,74792.0,151.873,152.1084,151.694,152.099,74792.0
2022-01-14 10:20:00,161.48,161.49,160.8,160.91,35084.0,152.0802,152.0896,151.4397,151.5433,35084.0
2022-01-14 10:30:00,160.9,161.02,160.66,160.77,64881.0,151.5339,151.6469,151.3079,151.4115,64881.0
2022-01-14 10:40:00,160.73,160.79,160.55,160.7,52287.0,151.3738,151.4303,151.2043,151.3456,52287.0
2022-01-14 10:50:00,160.69,160.76,160.45,160.72,39742.0,151.3361,151.4021,151.1101,151.3644,39742.0
2022-01-14 11:00:00,160.74,160.92,160.32,160.37,36571.0,151.3832,151.5528,150.9877,151.0348,36571.0
2022-01-14 11:10:00,160.35,160.4,160.09,160.16,42954.0,151.0159,151.063,150.7711,150.837,42954.0
2022-01-14 11:20:00,160.19,160.44,160.09,160.3,50259.0,150.8652,151.1007,150.7711,150.9688,50259.0
2022-01-14 11:30:00,160.3,160.47,160.15,160.43,90100.0,150.9688,151.1289,150.8276,151.0913,90100.0
2022-01-14 11:40:00,160.43,160.84,160.4,160.77,41924.0,151.0913,151.4774,151.063,151.4115,41924.0
2022-01-14 11:50:00,160.79,160.81,160.65,160.69,28926.0,151.4303,151.4492,151.2985,151.3361,28926.0
2022-01-14 12:00:00,160.67,160.7,160.51,160.66,29223.0,151.3173,151.3456,151.1666,151.3079,29223.0
2022-01-14 12:10:00,160.59,160.68,160.51,160.55,24600.0,151.242,151.3267,151.1666,151.2043,24600.0
2022-01-14 12:20:00,160.56,160.56,160.33,160.47,91314.0,151.2137,151.2137,150.9971,151.1289,91314.0
2022-01-14 12:30:00,160.46,160.63,160.39,160.49,53203.0,151.1195,151.2796,151.0536,151.1478,53203.0
2022-01-14 12:40:00,160.46,160.47,160.03,160.06,43879.0,151.1195,151.1289,150.7146,150.7428,43879.0
2022-01-14 12:50:00,160.07,160.12,159.94,159.98,37457.0,150.7522,150.7993,150.6298,150.6675,37457.0
2022-01-14 13:00:00,159.93,160.06,159.86,159.9,37927.0,150.6204,150.7428,150.5545,150.5921,37927.0
2022-01-14 13:10:00,159.87,160.07,159.76,159.97,52099.0,150.5639,150.7522,150.4603,150.6581,52099.0
2022-01-14 13:20:00,159.94,159.95,159.75,159.95,29460.0,150.6298,150.6392,150.4509,150.6392,29460.0
2022-01-14 13:30:00,159.9,160.06,159.81,159.92,36852.0,150.5921,150.7428,150.5074,150.611,36852.0
2022-01-14 13:40:00,159.92,160.21,159.89,160.09,52895.0,150.611,150.8841,150.5827,150.7711,52895.0
2022-01-14 13:50:00,160.09,160.38,160.05,160.35,45033.0,150.7711,151.0442,150.7334,151.0159,45033.0
2022-01-14 14:00:00,160.35,160.56,160.32,160.41,50997.0,151.0159,151.2137,150.9877,151.0724,50997.0
2022-01-14 14:10:00,160.4,160.57,160.28,160.53,30731.0,151.063,151.2231,150.95,151.1855,30731.0
2022-01-14 14:20:00,160.53,160.68,160.35,160.36,35810.0,151.1855,151.3267,151.0159,151.0254,35810.0
2022-01-14 14:30:00,160.35,160.89,160.35,160.82,66653.0,151.0159,151.5245,151.0159,151.4586,66653.0
2022-01-14 14:40:00,160.78,160.88,160.65,160.83,47442.0,151.4209,151.5151,151.2985,151.468,47442.0
2022-01-14 14:50:00,160.87,161.0,160.81,160.81,58156.0,151.5057,151.6281,151.4492,151.4492,58156.0
2022-01-14 15:00:00,160.8,161.08,160.8,160.83,49832.0,151.4397,151.7034,151.4397,151.468,49832.0
2022-01-14 15:10:00,160.83,161.24,160.82,161.17,47615.0,151.468,151.8541,151.4586,151.7882,47615.0
2022-01-14 15:20:00,161.18,161.36,161.16,161.2,51122.0,151.7976,151.9671,151.7788,151.8165,51122.0
2022-01-14 15:30:00,161.21,161.48,161.19,161.44,110113.0,151.8259,152.0802,151.807,152.0425,110113.0
2022-01-14 15:40:00,161.4,161.63,161.32,161.49,97003.0,152.0048,152.2214,151.9295,152.0896,97003.0
2022-01-14 15:50:00,161.49,161.73,161.43,161.6,292811.0,152.0896,152.3156,152.0331,152.1932,292811.0
2022-01-18 09:30:00,160.5,160.55,159.52,159.77,225945.0,151.1572,151.2043,150.2342,150.4697,225945.0
2022-01-18 09:40:00,159.77,159.98,159.45,159.56,274531.0,150.4697,150.6675,150.1683,150.2719,274531.0
2022-01-18 09:50:00,159.56,159.67,159.36,159.58,85743.0,150.2719,150.3755,150.0836,150.2908,85743.0
2022-01-18 10:00:00,159.55,159.71,159.36,159.69,98047.0,150.2625,150.4132,150.0836,150.3944,98047.0
2022-01-18 10:10:00,159.67,159.84,159.32,159.36,117302.0,150.3755,150.5356,150.0459,150.0836,117302.0
2022-01-18 10:20:00,159.34,159.56,159.17,159.56,81735.0,150.0647,150.2719,149.9046,150.2719,81735.0
2022-01-18 10:30:00,159.54,159.54,159.25,159.29,98317.0,150.2531,150.2531,149.98,150.0176,98317.0
2022-01-18 10:40:00,159.31,159.61,159.27,159.4,79002.0,150.0365,150.319,149.9988,150.1212,79002.0
2022-01-18 10:50:00,159.41,159.45,159.25,159.34,41166.0,150.1307,150.1683,149.98,150.0647,41166.0
2022-01-18 11:00:00,159.33,159.51,159.16,159.29,49429.0,150.0553,150.2248,149.8952,150.0176,49429.0
2022-01-18 11:10:00,159.29,159.54,159.22,159.5,58988.0,150.0176,150.2531,149.9517,150.2154,58988.0
2022-01-18 11:20:00,159.51,159.61,159.38,159.4,79134.0,150.2248,150.319,150.1024,150.1212,79134.0
2022-01-18 11:30:00,159.36,159.45,159.03,159.45,62954.0,150.0836,150.1683,149.7728,150.1683,62954.0
2022-01-18 11:40:00,159.44,159.62,159.37,159.59,34138.0,150.1589,150.3284,150.093,150.3002,34138.0
2022-01-18 11:50:00,159.6,159.71,159.41,159.44,46589.0,150.3096,150.4132,150.1307,150.1589,46589.0
2022-01-18 12:00:00,159.42,159.46,158.91,159.02,43808.0,150.1401,150.1777,149.6598,149.7634,43808.0
2022-01-18 12:10:00,159.02,159.29,158.98,159.25,36864.0,149.7634,150.0176,149.7257,149.98,36864.0
2022-01-18 12:20:00,159.24,159.28,158.96,159.06,35696.0,149.9705,150.0082,149.7068,149.801,35696.0
2022-01-18 12:30:00,159.05,159.22,158.92,159.08,50826.0,149.7916,149.9517,149.6692,149.8199,50826.0
2022-01-18 12:40:00,159.09,159.17,158.73,158.75,134701.0,149.8293,149.9046,149.4902,149.5091,134701.0
2022-01-18 12:50:00,158.74,158.88,158.61,158.63,46905.0,149.4997,149.6315,149.3772,149.3961,46905.0
2022-01-18 13:00:00,158.63,158.73,158.54,158.72,56163.0,149.3961,149.4902,149.3113,149.4808,56163.0
2022-01-18 13:10:00,158.69,159.02,158.66,158.98,27963.0,149.4526,149.7634,149.4243,149.7257,27963.0
2022-01-18 13:20:00,158.95,158.95,158.64,158.78,40174.0,149.6974,149.6974,149.4055,149.5373,40174.0
2022-01-18 13:30:00,158.77,159.0,158.7,158.97,51567.0,149.5279,149.7445,149.462,149.7163,51567.0
2022-01-18 13:40:00,158.96,159.24,158.91,159.03,77472.0,149.7068,149.9705,149.6598,149.7728,77472.0
2022-01-18 13:50:00,159.06,159.27,159.02,159.23,64346.0,149.801,149.9988,149.7634,149.9611,64346.0
2022-01-18 14:00:00,159.22,159.39,159.21,159.31,81736.0,149.9517,150.1118,149.9423,150.0365,81736.0
2022-01-18 14:10:00,159.33,159.4,159.26,159.4,52281.0,150.0553,150.1212,149.9894,150.1212,52281.0
2022-01-18 14:20:00,159.39,159.4,159.17,159.3,35252.0,150.1118,150.1212,149.9046,150.0271,35252.0
2022-01-18 14:30:00,159.29,159.71,159.28,159.64,84300.0,150.0176,150.4132,150.0082,150.3473,84300.0
2022-01-18 14:40:00,159.63,159.82,159.59,159.79,407657.0,150.3378,150.5168,150.3002,150.4885,407657.0
2022-01-18 14:50:00,159.8,159.97,159.79,159.79,52221.0,150.498,150.6581,150.4885,150.4885,52221.0
2022-01-18 15:00:00,159.81,159.86,159.51,159.53,53903.0,150.5074,150.5545,150.2248,150.2437,53903.0
2022-01-18 15:10:00,159.5,159.62,159.12,159.2,94213.0,150.2154,150.3284,149.8575,149.9329,94213.0
2022-01-18 15:20:00,159.16,159.35,159.14,159.32,217981.0,149.8952,150.0741,149.8764,150.0459,217981.0
2022-01-18 15:30:00,159.29,159.37,159.05,159.18,123164.0,150.0176,150.093,149.7916,149.914,123164.0
2022-01-18 15:40:00,159.17,159.2,158.84,159.08,96027.0,149.9046,149.9329,149.5938,149.8199,96027.0
2022-01-18 15:50:00,159.1,159.28,158.7,159.02,264857.0,149.8387,150.0082,149.462,149.7634,264857.0
2022-01-19 09:30:00,159.71,160.0,159.45,159.94,236007.0,150.4132,150.6863,150.1683,150.6298,236007.0
2022-01-19 09:40:00,159.93,159.95,159.38,159.44,129499.0,150.6204,150.6392,150.1024,150.1589,129499.0
2022-01-19 09:50:00,159.43,159.7,159.27,159.66,44582.0,150.1495,150.4038,149.9988,150.3661,44582.0
2022-01-19 10:00:00,159.65,159.66,159.04,159.14,75130.0,150.3567,150.3661,149.7822,149.8764,75130.0
2022-01-19 10:10:00,159.13,159.29,158.93,159.03,49241.0,149.867,150.0176,149.6786,149.7728,49241.0
2022-01-19 10:20:00,159.07,159.07,158.48,158.48,46467.0,149.8104,149.8104,149.2548,149.2548,46467.0
2022-01-19 10:30:00,158.51,158.58,158.35,158.46,94936.0,149.283,149.349,149.1324,149.236,94936.0
2022-01-19 10:40:00,158.44,158.59,158.39,158.54,172346.0,149.2171,149.3584,149.17,149.3113,172346.0
2022-01-19 10:50:00,158.53,158.91,158.52,158.84,144487.0,149.3019,149.6598,149.2925,149.5938,144487.0
2022-01-19 11:00:00,158.82,158.92,158.68,158.75,92765.0,149.575,149.6692,149.4431,149.5091,92765.0
2022-01-19 11:10:00,158.75,158.75,158.44,158.57,47101.0,149.5091,149.5091,149.2171,149.3395,47101.0
2022-01-19 11:20:00,158.52,158.77,158.43,158.69,64145.0,149.2925,149.5279,149.2077,149.4526,64145.0
2022-01-19 11:30:00,158.71,158.88,158.46,158.67,131852.0,149.4714,149.6315,149.236,149.4337,131852.0
2022-01-19 11:40:00,158.62,158.92,158.54,158.88,428017.0,149.3866,149.6692,149.3113,149.6315,428017.0
2022-01-19 11:50:00,158.83,159.09,158.83,159.07,17544.0,149.5844,149.8293,149.5844,149.8104,17544.0
2022-01-19 12:00:00,159.08,159.25,159.08,159.24,39865.0,149.8199,149.98,149.8199,149.9705,39865.0
2022-01-19 12:10:00,159.24,159.42,159.22,159.26,38994.0,149.9705,150.1401,149.9517,149.9894,38994.0
2022-01-19 12:20:00,159.26,159.43,159.22,159.37,26803.0,149.9894,150.1495,149.9517,150.093,26803.0
2022-01-19 12:30:00,159.39,159.41,159.07,159.07,25517.0,150.1118,150.1307,149.8104,149.8104,25517.0
2022-01-19 12:40:00,159.09,159.22,158.93,159.19,39637.0,149.8293,149.9517,149.6786,149.9235,39637.0
2022-01-19 12:50:00,159.19,159.25,159.0,159.23,18820.0,149.9235,149.98,149.7445,149.9611,18820.0
2022-01-19 13:00:00,159.24,159.25,158.96,159.13,34831.0,149.9705,149.98,149.7068,149.867,34831.0
2022-01-19 13:10:00,159.16,159.24,159.09,159.17,30753.0,149.8952,149.9705,149.8293,149.9046,30753.0
2022-01-19 13:20:00,159.14,159.15,158.89,158.89,29005.0,149.8764,149.8858,149.6409,149.6409,29005.0
2022-01-19 13:30:00,158.85,159.01,158.74,158.81,57967.0,149.6033,149.7539,149.4997,149.5656,57967.0
2022-01-19 13:40:00,158.78,158.82,158.71,158.73,18990.0,149.5373,149.575,149.4714,149.4902,18990.0
2022-01-19 13:50:00,158.72,158.86,158.63,158.7,22314.0,149.4808,149.6127,149.3961,149.462,22314.0
2022-01-19 14:00:00,158.66,158.75,158.34,158.43,41427.0,149.4243,149.5091,149.1229,149.2077,41427.0
2022-01-19 14:10:00,158.43,158.47,158.28,158.36,42380.0,149.2077,149.2454,149.0664,149.1418,42380.0
2022-01-19 14:20:00,158.33,158.36,158.13,158.15,42869.0,149.1135,149.1418,148.9252,148.944,42869.0
2022-01-19 14:30:00,158.14,158.31,158.07,158.22,43405.0,148.9346,149.0947,148.8687,149.0099,43405.0
2022-01-19 14:40:00,158.23,158.46,158.21,158.3,30334.0,149.0193,149.236,149.0005,149.0853,30334.0
2022-01-19 14:50:00,158.27,158.56,158.23,158.51,57988.0,149.057,149.3301,149.0193,149.283,57988.0
2022-01-19 15:00:00,158.45,158.57,158.33,158.51,291803.0,149.2265,149.3395,149.1135,149.283,291803.0
2022-01-19 15:10:00,158.51,158.75,158.48,158.55,285818.0,149.283,149.5091,149.2548,149.3207,285818.0
2022-01-19 15:20:00,158.55,158.58,158.28,158.29,55760.0,149.3207,149.349,149.0664,149.0758,55760.0
2022-01-19 15:30:00,158.29,158.3,157.95,157.98,112570.0,149.0758,149.0853,148.7556,148.7839,112570.0
2022-01-19 15:40:00,157.98,158.11,157.93,157.99,91925.0,148.7839,148.9063,148.7368,148.7933,91925.0
2022-01-19 15:50:00,157.95,157.95,157.3,157.35,314429.0,148.7556,148.7556,148.1435,148.1906,314429.0
2022-01-20 09:30:00,157.78,158.35,157.63,157.68,281903.0,148.5955,149.1324,148.4543,148.5014,281903.0
2022-01-20 09:40:00,157.7,158.04,157.57,157.98,97497.0,148.5202,148.8404,148.3978,148.7839,97497.0
2022-01-20 09:50:00,157.97,158.63,157.93,158.55,96525.0,148.7745,149.3961,148.7368,149.3207,96525.0
2022-01-20 10:00:00,158.56,158.67,158.3,158.5,174001.0,149.3301,149.4337,149.0853,149.2736,174001.0
2022-01-20 10:10:00,158.5,158.6,158.25,158.31,86251.0,149.2736,149.3678,149.0382,149.0947,86251.0
2022-01-20 10:20:00,158.31,158.55,158.31,158.53,46013.0,149.0947,149.3207,149.0947,149.3019,46013.0
2022-01-20 10:30:00,158.52,158.96,158.52,158.95,136934.0,149.2925,149.7068,149.2925,149.6974,136934.0
2022-01-20 10:40:00,158.95,159.36,158.95,159.35,66902.0,149.6974,150.0836,149.6974,150.0741,66902.0
2022-01-20 10:50:00,159.36,159.45,159.28,159.39,78581.0,150.0836,150.1683,150.0082,150.1118,78581.0
2022-01-20 11:00:00,159.38,159.59,159.35,159.42,56013.0,150.1024,150.3002,150.0741,150.1401,56013.0
2022-01-20 11:10:00,159.4,159.4,159.15,159.24,60248.0,150.1212,150.1212,149.8858,149.9705,60248.0
2022-01-20 11:20:00,159.24,159.26,159.02,159.25,77444.0,149.9705,149.9894,149.7634,149.98,77444.0
2022-01-20 11:30:00,159.23,159.36,159.21,159.36,202612.0,149.9611,150.0836,149.9423,150.0836,202612.0
2022-01-20 11:40:00,159.35,159.36,159.02,159.15,560553.0,150.0741,150.0836,149.7634,149.8858,560553.0
2022-01-20 11:50:00,159.16,159.28,159.06,159.13,296737.0,149.8952,150.0082,149.801,149.867,296737.0
2022-01-20 12:00:00,159.14,159.22,159.0,159.0,69321.0,149.8764,149.9517,149.7445,149.7445,69321.0
2022-01-20 12:10:00,159.0,159.07,158.89,158.9,24384.0,149.7445,149.8104,149.6409,149.6503,24384.0
2022-01-20 12:20:00,158.9,159.14,158.88,159.13,30471.0,149.6503,149.8764,149.6315,149.867,30471.0
2022-01-20 12:30:00,159.13,159.22,159.08,159.13,19594.0,149.867,149.9517,149.8199,149.867,19594.0
2022-01-20 12:40:00,159.15,159.21,158.99,159.02,27283.0,149.8858,149.9423,149.7351,149.7634,27283.0
2022-01-20 12:50:00,159.03,159.03,158.81,158.89,50338.0,149.7728,149.7728,149.5656,149.6409,50338.0
2022-01-20 13:00:00,158.86,158.86,158.53,158.57,325798.0,149.6127,149.6127,149.3019,149.3395,325798.0
2022-01-20 13:10:00,158.57,158.7,158.42,158.51,430857.0,149.3395,149.462,149.1983,149.283,430857.0
2022-01-20 13:20:00,158.55,158.67,158.48,158.59,300985.0,149.3207,149.4337,149.2548,149.3584,300985.0
2022-01-20 13:30:00,158.58,158.62,158.46,158.58,66536.0,149.349,149.3866,149.236,149.349,66536.0
2022-01-20 13:40:00,158.59,158.66,158.44,158.56,82305.0,149.3584,149.4243,149.2171,149.3301,82305.0
2022-01-20 13:50:00,158.55,158.64,158.41,158.45,68340.0,149.3207,149.4055,149.1889,149.2265,68340.0
2022-01-20 14:00:00,158.45,158.86,158.45,158.77,63498.0,149.2265,149.6127,149.2265,149.5279,63498.0
2022-01-20 14:10:00,158.77,158.83,158.2,158.32,131470.0,149.5279,149.5844,148.9911,149.1041,131470.0
2022-01-20 14:20:00,158.33,158.39,158.09,158.09,86447.0,149.1135,149.17,148.8875,148.8875,86447.0
2022-01-20 14:30:00,158.08,158.08,157.76,157.85,82202.0,148.8781,148.8781,148.5767,148.6615,82202.0
2022-01-20 14:40:00,157.83,157.87,157.64,157.82,191576.0,148.6426,148.6803,148.4637,148.6332,191576.0
2022-01-20 14:50:00,157.8,157.92,157.68,157.71,78243.0,148.6144,148.7274,148.5014,148.5296,78243.0
2022-01-20 15:00:00,157.74,157.88,157.17,157.22,121325.0,148.5579,148.6897,148.021,148.0681,121325.0
2022-01-20 15:10:00,157.23,157.37,157.1,157.31,125577.0,148.0776,148.2094,147.9551,148.1529,125577.0
2022-01-20 15:20:00,157.28,157.29,156.73,156.85,173624.0,148.1246,148.1341,147.6067,147.7197,173624.0
2022-01-20 15:30:00,156.82,156.85,156.19,156.36,129367.0,147.6914,147.7197,147.0981,147.2582,129367.0
2022-01-20 15:40:00,156.39,156.46,155.86,155.86,318712.0,147.2864,147.3524,146.7873,146.7873,318712.0
2022-01-20 15:50:00,155.8,156.09,155.21,155.37,411909.0,146.7308,147.0039,146.1751,146.3258,411909.0
2022-01-21 09:30:00,155.15,155.21,154.68,154.8,211616.0,146.1186,146.1751,145.676,145.789,211616.0
2022-01-21 09:40:00,154.79,155.07,154.28,154.88,190850.0,145.7796,146.0433,145.2993,145.8643,190850.0
2022-01-21 09:50:00,154.88,154.99,154.39,154.68,142395.0,145.8643,145.9679,145.4029,145.676,142395.0
2022-01-21 10:00:00,154.68,154.9,154.19,154.26,154722.0,145.676,145.8832,145.2145,145.2804,154722.0
2022-01-21 10:10:00,154.16,154.17,153.78,153.86,114118.0,145.1863,145.1957,144.8284,144.9037,114118.0
2022-01-21 10:20:00,153.84,154.65,153.5,154.29,265203.0,144.8849,145.6477,144.5647,145.3087,265203.0
2022-01-21 10:30:00,154.3,155.25,154.2,154.85,278037.0,145.3181,146.2128,145.2239,145.8361,278037.0
2022-01-21 10:40:00,154.88,155.26,154.59,155.26,109671.0,145.8643,146.2222,145.5912,146.2222,109671.0
2022-01-21 10:50:00,155.26,155.79,155.26,155.52,215728.0,146.2222,146.7214,146.2222,146.4671,215728.0
2022-01-21 11:00:00,155.58,155.84,155.19,155.76,119472.0,146.5236,146.7685,146.1563,146.6931,119472.0
2022-01-21 11:10:00,155.78,155.78,155.42,155.65,102094.0,146.712,146.712,146.3729,146.5895,102094.0
2022-01-21 11:20:00,155.63,156.04,155.56,155.81,80957.0,146.5707,146.9568,146.5048,146.7402,80957.0
2022-01-21 11:30:00,155.81,155.81,155.04,155.08,94800.0,146.7402,146.7402,146.015,146.0527,94800.0
2022-01-21 11:40:00,155.05,155.14,154.72,154.9,137350.0,146.0245,146.1092,145.7137,145.8832,137350.0
2022-01-21 11:50:00,154.92,155.05,154.64,154.94,121405.0,145.902,146.0245,145.6383,145.9209,121405.0
2022-01-21 12:00:00,154.92,154.99,154.6,154.75,228917.0,145.902,145.9679,145.6006,145.7419,228917.0
2022-01-21 12:10:00,154.7,154.86,154.43,154.56,332567.0,145.6948,145.8455,145.4405,145.563,332567.0
2022-01-21 12:20:00,154.52,154.89,154.4,154.75,91066.0,145.5253,145.8738,145.4123,145.7419,91066.0
2022-01-21 12:30:00,154.69,154.96,154.38,154.65,94844.0,145.6854,145.9397,145.3935,145.6477,94844.0
2022-01-21 12:40:00,154.65,154.78,154.28,154.31,78398.0,145.6477,145.7702,145.2993,145.3275,78398.0
2022-01-21 12:50:00,154.32,154.53,154.2,154.44,68992.0,145.3369,145.5347,145.2239,145.45,68992.0
2022-01-21 13:00:00,154.43,154.6,154.29,154.4,155758.0,145.4405,145.6006,145.3087,145.4123,155758.0
2022-01-21 13:10:00,154.4,154.83,154.3,154.37,175635.0,145.4123,145.8173,145.3181,145.384,175635.0
2022-01-21 13:20:00,154.37,154.37,154.02,154.18,99301.0,145.384,145.384,145.0544,145.2051,99301.0
2022-01-21 13:30:00,154.13,154.66,154.12,154.52,141575.0,145.158,145.6572,145.1486,145.5253,141575.0
2022-01-21 13:40:00,154.5,154.72,154.32,154.53,58623.0,145.5065,145.7137,145.3369,145.5347,58623.0
2022-01-21 13:50:00,154.51,154.74,154.1,154.24,110371.0,145.5159,145.7325,145.1298,145.2616,110371.0
2022-01-21 14:00:00,154.27,154.56,154.16,154.29,100626.0,145.2899,145.563,145.1863,145.3087,100626.0
2022-01-21 14:10:00,154.3,154.43,154.2,154.26,66690.0,145.3181,145.4405,145.2239,145.2804,66690.0
2022-01-21 14:20:00,154.27,154.46,153.9,153.92,98384.0,145.2899,145.4688,144.9414,144.9602,98384.0
2022-01-21 14:30:00,153.89,154.14,153.8,154.12,80083.0,144.932,145.1674,144.8472,145.1486,80083.0
2022-01-21 14:40:00,154.12,154.24,153.96,154.08,74857.0,145.1486,145.2616,144.9979,145.1109,74857.0
2022-01-21 14:50:00,154.07,154.07,153.46,153.48,112890.0,145.1015,145.1015,144.527,144.5458,112890.0
2022-01-21 15:00:00,153.43,153.64,153.11,153.22,251172.0,144.4988,144.6965,144.1974,144.301,251172.0
2022-01-21 15:10:00,153.16,153.6,153.02,153.43,215442.0,144.2445,144.6589,144.1126,144.4988,215442.0
2022-01-21 15:20:00,153.4,153.4,152.82,153.01,166762.0,144.4705,144.4705,143.9243,144.1032,166762.0
2022-01-21 15:30:00,152.96,153.42,152.95,153.41,241281.0,144.0561,144.4893,144.0467,144.4799,241281.0
2022-01-21 15:40:00,153.42,153.86,153.31,153.64,377667.0,144.4893,144.9037,144.3857,144.6965,377667.0
2022-01-21 15:50:00,153.64,153.64,153.06,153.08,452247.0,144.6965,144.6965,144.1503,144.1691,452247.0
2022-01-24 09:30:00,151.04,151.52,150.69,151.4,340821.0,142.2479,142.6999,141.9182,142.5869,340821.0
2022-01-24 09:40:00,151.4,151.61,150.36,150.39,345709.0,142.5869,142.7847,141.6075,141.6357,345709.0
2022-01-24 09:50:00,150.38,150.82,150.01,150.13,235796.0,141.6263,142.0407,141.2778,141.3908,235796.0
2022-01-24 10:00:00,150.14,150.45,149.23,149.3,253881.0,141.4003,141.6922,140.5432,140.6092,253881.0
2022-01-24 10:10:00,149.26,149.68,148.96,149.12,180683.0,140.5715,140.967,140.289,140.4396,180683.0
2022-01-24 10:20:00,149.12,150.45,149.12,150.17,520337.0,140.4396,141.6922,140.4396,141.4285,520337.0
2022-01-24 10:30:00,150.12,150.82,150.12,150.76,101448.0,141.3814,142.0407,141.3814,141.9842,101448.0
2022-01-24 10:40:00,150.7,151.05,150.08,150.23,161033.0,141.9277,142.2573,141.3438,141.485,161033.0
2022-01-24 10:50:00,150.2,150.84,150.1,150.24,113384.0,141.4568,142.0595,141.3626,141.4944,113384.0
2022-01-24 11:00:00,150.22,150.35,149.84,149.9,77851.0,141.4756,141.598,141.1177,141.1742,77851.0
2022-01-24 11:10:00,149.92,149.98,149.54,149.7,83325.0,141.1931,141.2496,140.8352,140.9859,83325.0
2022-01-24 11:20:00,149.69,150.03,149.61,149.98,88989.0,140.9765,141.2967,140.9011,141.2496,88989.0
2022-01-24 11:30:00,150.03,150.14,149.36,149.49,144947.0,141.2967,141.4003,140.6657,140.7881,144947.0
2022-01-24 11:40:00,149.5,149.51,148.51,148.57,237237.0,140.7975,140.8069,139.8651,139.9217,237237.0
2022-01-24 11:50:00,148.52,149.56,148.52,149.56,160434.0,139.8746,140.854,139.8746,140.854,160434.0
2022-01-24 12:00:00,149.55,149.56,148.81,148.9,104183.0,140.8446,140.854,140.1477,140.2324,104183.0
2022-01-24 12:10:00,148.9,149.09,148.3,148.54,163880.0,140.2324,140.4114,139.6674,139.8934,163880.0
2022-01-24 12:20:00,148.49,148.88,148.16,148.66,163712.0,139.8463,140.2136,139.5355,140.0064,163712.0
2022-01-24 12:30:00,148.63,148.72,148.18,148.4,135690.0,139.9782,140.0629,139.5544,139.7616,135690.0
2022-01-24 12:40:00,148.38,149.04,148.19,148.95,174985.0,139.7427,140.3643,139.5638,140.2795,174985.0
2022-01-24 12:50:00,148.94,149.68,148.71,149.4,217446.0,140.2701,140.967,140.0535,140.7033,217446.0
2022-01-24 13:00:00,149.43,150.08,149.21,149.9,185993.0,140.7316,141.3438,140.5244,141.1742,185993.0
2022-01-24 13:10:00,149.93,150.57,149.83,150.52,281638.0,141.2025,141.8052,141.1083,141.7581,281638.0
2022-01-24 13:20:00,150.52,150.59,149.69,149.76,222245.0,141.7581,141.8241,140.9765,141.0424,222245.0
2022-01-24 13:30:00,149.76,150.47,149.71,150.36,133963.0,141.0424,141.7111,140.9953,141.6075,133963.0
2022-01-24 13:40:00,150.37,150.75,149.89,150.75,95054.0,141.6169,141.9748,141.1648,141.9748,95054.0
2022-01-24 13:50:00,150.85,151.37,150.69,151.35,89652.0,142.0689,142.5587,141.9182,142.5398,89652.0
2022-01-24 14:00:00,151.37,151.97,151.32,151.78,155956.0,142.5587,143.1237,142.5116,142.9448,155956.0
2022-01-24 14:10:00,151.84,152.03,150.78,150.86,142322.0,143.0013,143.1802,142.003,142.0784,142322.0
2022-01-24 14:20:00,150.91,151.18,150.38,150.57,175408.0,142.1254,142.3797,141.6263,141.8052,175408.0
2022-01-24 14:30:00,150.58,151.0,150.09,150.28,102374.0,141.8147,142.2102,141.3532,141.5321,102374.0
2022-01-24 14:40:00,150.26,150.5,149.88,150.48,79016.0,141.5133,141.7393,141.1554,141.7205,79016.0
2022-01-24 14:50:00,150.42,151.3,150.27,151.26,95290.0,141.664,142.4927,141.5227,142.4551,95290.0
2022-01-24 15:00:00,151.29,151.75,151.21,151.55,111091.0,142.4833,142.9165,142.408,142.7282,111091.0
2022-01-24 15:10:00,151.52,152.34,151.51,151.75,211377.0,142.6999,143.4722,142.6905,142.9165,211377.0
2022-01-24 15:20:00,151.76,152.47,151.76,152.18,310129.0,142.926,143.5946,142.926,143.3215,310129.0
2022-01-24 15:30:00,152.15,153.28,151.91,153.25,295278.0,143.2933,144.3575,143.0672,144.3292,295278.0
2022-01-24 15:40:00,153.26,153.67,152.61,153.66,381581.0,144.3386,144.7248,143.7265,144.7154,381581.0
2022-01-24 15:50:00,153.68,154.48,153.63,154.24,644056.0,144.7342,145.4876,144.6871,145.2616,644056.0
2022-01-25 09:30:00,152.05,152.47,151.65,151.99,170710.0,143.1991,143.5946,142.8224,143.1426,170710.0
2022-01-25 09:40:00,151.88,152.2,150.78,150.83,190278.0,143.039,143.3404,142.003,142.0501,190278.0
2022-01-25 09:50:00,150.85,151.0,150.2,150.4,125671.0,142.0689,142.2102,141.4568,141.6451,125671.0
2022-01-25 10:00:00,150.37,150.61,149.64,150.04,123716.0,141.6169,141.8429,140.9294,141.3061,123716.0
2022-01-25 10:10:00,150.0,151.01,149.72,150.82,86480.0,141.2684,142.2196,141.0047,142.0407,86480.0
2022-01-25 10:20:00,150.79,151.62,150.49,151.55,126167.0,142.0124,142.7941,141.7299,142.7282,126167.0
2022-01-25 10:30:00,151.65,151.82,151.09,151.38,154272.0,142.8224,142.9825,142.295,142.5681,154272.0
2022-01-25 10:40:00,151.38,152.15,151.28,152.09,152955.0,142.5681,143.2933,142.4739,143.2368,152955.0
2022-01-25 10:50:00,152.09,152.09,151.09,151.16,76351.0,143.2368,143.2368,142.295,142.3609,76351.0
2022-01-25 11:00:00,151.09,151.47,150.8,150.98,92302.0,142.295,142.6528,142.0218,142.1914,92302.0
2022-01-25 11:10:00,151.02,151.6,150.78,151.58,79650.0,142.229,142.7753,142.003,142.7564,79650.0
2022-01-25 11:20:00,151.56,152.05,151.56,151.77,80743.0,142.7376,143.1991,142.7376,142.9354,80743.0
2022-01-25 11:30:00,151.77,151.83,150.73,150.91,81954.0,142.9354,142.9919,141.9559,142.1254,81954.0
2022-01-25 11:40:00,150.91,151.4,150.79,151.35,69983.0,142.1254,142.5869,142.0124,142.5398,69983.0
2022-01-25 11:50:00,151.37,151.77,150.96,150.99,78351.0,142.5587,142.9354,142.1725,142.2008,78351.0
2022-01-25 12:00:00,150.92,151.68,150.84,151.56,453208.0,142.1349,142.8506,142.0595,142.7376,453208.0
2022-01-25 12:10:00,151.48,151.78,151.11,151.43,84494.0,142.6623,142.9448,142.3138,142.6152,84494.0
2022-01-25 12:20:00,151.45,152.03,151.35,151.84,117258.0,142.634,143.1802,142.5398,143.0013,117258.0
2022-01-25 12:30:00,151.82,151.82,151.36,151.47,61291.0,142.9825,142.9825,142.5492,142.6528,61291.0
2022-01-25 12:40:00,151.45,151.57,151.09,151.16,89257.0,142.634,142.747,142.295,142.3609,89257.0
2022-01-25 12:50:00,151.17,151.45,151.0,151.45,75062.0,142.3703,142.634,142.2102,142.634,75062.0
2022-01-25 13:00:00,151.43,151.43,151.01,151.24,89434.0,142.6152,142.6152,142.2196,142.4362,89434.0
2022-01-25 13:10:00,151.24,151.62,151.19,151.56,42660.0,142.4362,142.7941,142.3891,142.7376,42660.0
2022-01-25 13:20:00,151.56,152.16,151.43,152.14,80252.0,142.7376,143.3027,142.6152,143.2838,80252.0
2022-01-25 13:30:00,152.11,152.49,152.02,152.49,54120.0,143.2556,143.6135,143.1708,143.6135,54120.0
2022-01-25 13:40:00,152.49,152.79,152.26,152.73,90335.0,143.6135,143.896,143.3969,143.8395,90335.0
2022-01-25 13:50:00,152.75,153.09,152.67,153.09,62161.0,143.8583,144.1785,143.783,144.1785,62161.0
2022-01-25 14:00:00,153.11,153.11,152.69,152.79,117896.0,144.1974,144.1974,143.8018,143.896,117896.0
2022-01-25 14:10:00,152.8,153.42,152.76,153.4,181025.0,143.9054,144.4893,143.8678,144.4705,181025.0
2022-01-25 14:20:00,153.4,153.59,153.27,153.38,117654.0,144.4705,144.6494,144.3481,144.4517,117654.0
2022-01-25 14:30:00,153.4,153.5,153.1,153.44,133557.0,144.4705,144.5647,144.188,144.5082,133557.0
2022-01-25 14:40:00,153.45,153.96,153.44,153.84,68440.0,144.5176,144.9979,144.5082,144.8849,68440.0
2022-01-25 14:50:00,153.85,154.3,153.78,154.26,98753.0,144.8943,145.3181,144.8284,145.2804,98753.0
2022-01-25 15:00:00,154.25,154.28,153.51,153.64,71472.0,145.271,145.2993,144.5741,144.6965,71472.0
2022-01-25 15:10:00,153.61,153.95,153.43,153.94,82465.0,144.6683,144.9885,144.4988,144.9791,82465.0
2022-01-25 15:20:00,153.93,153.96,152.87,152.91,110665.0,144.9696,144.9979,143.9714,144.009,110665.0
2022-01-25 15:30:00,152.99,153.22,152.64,153.17,109733.0,144.0844,144.301,143.7547,144.2539,109733.0
2022-01-25 15:40:00,153.17,153.42,152.92,153.0,123324.0,144.2539,144.4893,144.0184,144.0938,123324.0
2022-01-25 15:50:00,152.96,152.98,152.46,152.8,396458.0,144.0561,144.0749,143.5852,143.9054,396458.0
2022-01-26 09:30:00,154.08,154.08,153.57,153.86,94467.0,145.1109,145.1109,144.6306,144.9037,94467.0
2022-01-26 09:40:00,153.89,154.89,153.77,154.81,124225.0,144.932,145.8738,144.819,145.7984,124225.0
2022-01-26 09:50:00,154.77,155.22,154.73,155.11,52419.0,145.7607,146.1846,145.7231,146.081,52419.0
2022-01-26 10:00:00,155.16,155.36,154.96,155.05,193975.0,146.128,146.3164,145.9397,146.0245,193975.0
2022-01-26 10:10:00,155.04,155.04,154.32,154.8,69379.0,146.015,146.015,145.3369,145.789,69379.0
2022-01-26 10:20:00,154.78,154.92,153.81,153.94,68584.0,145.7702,145.902,144.8566,144.9791,68584.0
2022-01-26 10:30:00,153.93,153.96,153.6,153.61,58730.0,144.9696,144.9979,144.6589,144.6683,58730.0
2022-01-26 10:40:00,153.72,153.81,153.33,153.46,221915.0,144.7719,144.8566,144.4046,144.527,221915.0
2022-01-26 10:50:00,153.48,153.9,153.43,153.8,82398.0,144.5458,144.9414,144.4988,144.8472,82398.0
2022-01-26 11:00:00,153.75,154.25,153.58,154.19,72320.0,144.8001,145.271,144.64,145.2145,72320.0
2022-01-26 11:10:00,154.19,154.54,154.14,154.28,111536.0,145.2145,145.5441,145.1674,145.2993,111536.0
2022-01-26 11:20:00,154.28,154.53,154.19,154.32,91306.0,145.2993,145.5347,145.2145,145.3369,91306.0
2022-01-26 11:30:00,154.33,154.51,154.06,154.2,218308.0,145.3464,145.5159,145.0921,145.2239,218308.0
2022-01-26 11:40:00,154.21,154.49,154.15,154.18,61977.0,145.2333,145.497,145.1768,145.2051,61977.0
2022-01-26 11:50:00,154.2,154.46,153.95,154.34,67975.0,145.2239,145.4688,144.9885,145.3558,67975.0
2022-01-26 12:00:00,154.38,154.5,154.26,154.37,63049.0,145.3935,145.5065,145.2804,145.384,63049.0
2022-01-26 12:10:00,154.38,154.55,154.27,154.3,50439.0,145.3935,145.5536,145.2899,145.3181,50439.0
2022-01-26 12:20:00,154.35,154.38,154.17,154.28,44425.0,145.3652,145.3935,145.1957,145.2993,44425.0
2022-01-26 12:30:00,154.28,154.3,154.1,154.19,154855.0,145.2993,145.3181,145.1298,145.2145,154855.0
2022-01-26 12:40:00,154.21,154.39,154.21,154.33,48076.0,145.2333,145.4029,145.2333,145.3464,48076.0
2022-01-26 12:50:00,154.34,154.45,154.27,154.42,69371.0,145.3558,145.4594,145.2899,145.4311,69371.0
2022-01-26 13:00:00,154.45,154.45,153.9,154.2,74882.0,145.4594,145.4594,144.9414,145.2239,74882.0
2022-01-26 13:10:00,154.18,154.28,154.08,154.11,97155.0,145.2051,145.2993,145.1109,145.1392,97155.0
2022-01-26 13:20:00,154.11,154.17,153.82,154.11,83435.0,145.1392,145.1957,144.866,145.1392,83435.0
2022-01-26 13:30:00,154.05,154.17,153.93,154.03,37945.0,145.0827,145.1957,144.9696,145.0638,37945.0
2022-01-26 13:40:00,154.04,154.16,153.97,154.11,691780.0,145.0732,145.1863,145.0073,145.1392,691780.0
2022-01-26 13:50:00,154.1,154.35,154.01,154.1,68806.0,145.1298,145.3652,145.045,145.1298,68806.0
2022-01-26 14:00:00,154.22,155.16,154.07,154.42,222015.0,145.2428,146.128,145.1015,145.4311,222015.0
2022-01-26 14:10:00,154.46,154.65,153.46,153.76,164499.0,145.4688,145.6477,144.527,144.8095,164499.0
2022-01-26 14:20:00,153.77,154.54,153.59,154.44,117477.0,144.819,145.5441,144.6494,145.45,117477.0
2022-01-26 14:30:00,154.44,154.48,153.22,154.26,194434.0,145.45,145.4876,144.301,145.2804,194434.0
2022-01-26 14:40:00,154.29,154.35,152.17,152.26,251256.0,145.3087,145.3652,143.3121,143.3969,251256.0
2022-01-26 14:50:00,152.27,152.98,152.25,152.75,237223.0,143.4063,144.0749,143.3874,143.8583,237223.0
2022-01-26 15:00:00,152.68,152.68,150.93,150.93,225858.0,143.7924,143.7924,142.1443,142.1443,225858.0
2022-01-26 15:10:00,150.96,151.64,150.67,150.71,209641.0,142.1725,142.8129,141.8994,141.9371,209641.0
2022-01-26 15:20:00,150.76,151.38,150.14,151.27,375881.0,141.9842,142.5681,141.4003,142.4645,375881.0
2022-01-26 15:30:00,151.39,151.67,150.81,151.26,228271.0,142.5775,142.8412,142.0313,142.4551,228271.0
2022-01-26 15:40:00,151.29,151.91,151.02,151.34,399813.0,142.4833,143.0672,142.229,142.5304,399813.0
2022-01-26 15:50:00,151.35,152.01,151.1,151.56,549148.0,142.5398,143.1614,142.3044,142.7376,549148.0
2022-01-27 09:30:00,153.13,153.46,153.0,153.31,236816.0,144.2162,144.527,144.0938,144.3857,236816.0
2022-01-27 09:40:00,153.33,154.44,153.3,154.34,232356.0,144.4046,145.45,144.3763,145.3558,232356.0
2022-01-27 09:50:00,154.34,154.49,153.68,154.06,124221.0,145.3558,145.497,144.7342,145.0921,124221.0
2022-01-27 10:00:00,154.06,154.48,153.49,154.27,183383.0,145.0921,145.4876,144.5553,145.2899,183383.0
2022-01-27 10:10:00,154.27,154.43,153.91,154.01,80027.0,145.2899,145.4405,144.9508,145.045,80027.0
2022-01-27 10:20:00,154.02,154.09,152.86,152.87,455975.0,145.0544,145.1203,143.9619,143.9714,455975.0
2022-01-27 10:30:00,152.87,153.03,152.44,152.47,245915.0,143.9714,144.122,143.5664,143.5946,245915.0
2022-01-27 10:40:00,152.53,153.15,152.53,152.98,67581.0,143.6511,144.2351,143.6511,144.0749,67581.0
2022-01-27 10:50:00,152.96,153.56,152.89,153.51,51619.0,144.0561,144.6212,143.9902,144.5741,51619.0
2022-01-27 11:00:00,153.51,153.82,153.28,153.33,58288.0,144.5741,144.866,144.3575,144.4046,58288.0
2022-01-27 11:10:00,153.37,153.75,152.9,153.12,57627.0,144.4422,144.8001,143.9996,144.2068,57627.0
2022-01-27 11:20:00,153.06,153.28,152.64,152.81,64358.0,144.1503,144.3575,143.7547,143.9148,64358.0
2022-01-27 11:30:00,152.77,153.48,152.77,153.13,55835.0,143.8772,144.5458,143.8772,144.2162,55835.0
2022-01-27 11:40:00,153.16,153.41,153.02,153.1,35331.0,144.2445,144.4799,144.1126,144.188,35331.0
2022-01-27 11:50:00,153.13,153.27,153.0,153.22,22386.0,144.2162,144.3481,144.0938,144.301,22386.0
2022-01-27 12:00:00,153.24,153.24,152.58,152.64,53943.0,144.3198,144.3198,143.6982,143.7547,53943.0
2022-01-27 12:10:00,152.68,152.69,151.99,152.09,191662.0,143.7924,143.8018,143.1426,143.2368,191662.0
2022-01-27 12:20:00,152.11,152.15,151.81,151.94,64637.0,143.2556,143.2933,142.9731,143.0955,64637.0
2022-01-27 12:30:00,151.93,152.04,151.3,151.42,54694.0,143.0861,143.1897,142.4927,142.6058,54694.0
2022-01-27 12:40:00,151.39,151.51,150.95,150.98,66575.0,142.5775,142.6905,142.1631,142.1914,66575.0
2022-01-27 12:50:00,151.1,151.61,151.09,151.32,79581.0,142.3044,142.7847,142.295,142.5116,79581.0
2022-01-27 13:00:00,151.29,151.46,150.53,150.77,41568.0,142.4833,142.6434,141.7676,141.9936,41568.0
2022-01-27 13:10:00,150.79,151.07,150.57,150.61,53671.0,142.0124,142.2761,141.8052,141.8429,53671.0
2022-01-27 13:20:00,150.63,150.63,150.14,150.17,36192.0,141.8617,141.8617,141.4003,141.4285,36192.0
2022-01-27 13:30:00,150.35,150.73,150.15,150.19,143459.0,141.598,141.9559,141.4097,141.4474,143459.0
2022-01-27 13:40:00,150.21,150.58,150.1,150.53,95107.0,141.4662,141.8147,141.3626,141.7676,95107.0
2022-01-27 13:50:00,150.42,150.89,150.21,150.71,88548.0,141.664,142.1066,141.4662,141.9371,88548.0
2022-01-27 14:00:00,150.68,151.45,150.67,151.2,56531.0,141.9088,142.634,141.8994,142.3986,56531.0
2022-01-27 14:10:00,151.15,151.26,150.67,150.76,25942.0,142.3515,142.4551,141.8994,141.9842,25942.0
2022-01-27 14:20:00,150.82,150.82,150.29,150.33,86266.0,142.0407,142.0407,141.5415,141.5792,86266.0
2022-01-27 14:30:00,150.33,150.54,150.02,150.49,43763.0,141.5792,141.777,141.2873,141.7299,43763.0
2022-01-27 14:40:00,150.48,151.12,150.47,150.89,52671.0,141.7205,142.3232,141.7111,142.1066,52671.0
2022-01-27 14:50:00,150.88,150.89,150.15,150.46,71833.0,142.0972,142.1066,141.4097,141.7016,71833.0
2022-01-27 15:00:00,150.42,151.06,150.42,150.62,60603.0,141.664,142.2667,141.664,141.8523,60603.0
2022-01-27 15:10:00,150.63,150.67,149.86,150.32,63016.0,141.8617,141.8994,141.1366,141.5698,63016.0
2022-01-27 15:20:00,150.27,150.89,150.05,150.78,60562.0,141.5227,142.1066,141.3155,142.003,60562.0
2022-01-27 15:30:00,150.88,151.07,150.45,150.52,65160.0,142.0972,142.2761,141.6922,141.7581,65160.0
2022-01-27 15:40:00,150.54,151.47,150.47,150.92,122338.0,141.777,142.6528,141.7111,142.1349,122338.0
2022-01-27 15:50:00,150.95,151.03,150.65,150.67,200821.0,142.1631,142.2385,141.8806,141.8994,200821.0
2022-01-28 09:30:00,150.44,150.55,149.38,149.52,225499.0,141.6828,141.7864,140.6845,140.8164,225499.0
2022-01-28 09:40:00,149.53,149.8,149.36,149.56,170003.0,140.8258,141.0801,140.6657,140.854,170003.0
2022-01-28 09:50:00,149.56,150.02,149.25,149.36,53880.0,140.854,141.2873,140.5621,140.6657,53880.0
2022-01-28 10:00:00,149.32,149.75,149.16,149.71,225389.0,140.628,141.033,140.4773,140.9953,225389.0
2022-01-28 10:10:00,149.7,150.3,149.69,150.28,534660.0,140.9859,141.551,140.9765,141.5321,534660.0
2022-01-28 10:20:00,150.26,150.37,149.64,149.86,141252.0,141.5133,141.6169,140.9294,141.1366,141252.0
2022-01-28 10:30:00,149.86,149.97,149.46,149.67,62325.0,141.1366,141.2402,140.7598,140.9576,62325.0
2022-01-28 10:40:00,149.64,149.95,148.97,149.88,58586.0,140.9294,141.2213,140.2984,141.1554,58586.0
2022-01-28 10:50:00,149.96,150.3,149.85,150.29,73397.0,141.2307,141.551,141.1271,141.5415,73397.0
2022-01-28 11:00:00,150.34,150.4,149.9,150.11,72609.0,141.5886,141.6451,141.1742,141.372,72609.0
2022-01-28 11:10:00,150.13,150.83,150.07,150.78,58014.0,141.3908,142.0501,141.3343,142.003,58014.0
2022-01-28 11:20:00,150.8,150.97,150.65,150.74,126424.0,142.0218,142.182,141.8806,141.9653,126424.0
2022-01-28 11:30:00,150.74,151.11,150.53,150.9,167289.0,141.9653,142.3138,141.7676,142.116,167289.0
2022-01-28 11:40:00,150.86,151.01,150.76,150.9,57236.0,142.0784,142.2196,141.9842,142.116,57236.0
2022-01-28 11:50:00,150.87,151.5,150.76,151.46,50730.0,142.0878,142.6811,141.9842,142.6434,50730.0
2022-01-28 12:00:00,151.45,151.65,151.34,151.64,39240.0,142.634,142.8224,142.5304,142.8129,39240.0
2022-01-28 12:10:00,151.65,151.71,151.26,151.7,76541.0,142.8224,142.8789,142.4551,142.8695,76541.0
2022-01-28 12:20:00,151.65,151.65,151.01,151.17,69348.0,142.8224,142.8224,142.2196,142.3703,69348.0
2022-01-28 12:30:00,151.09,151.18,150.88,150.88,117019.0,142.295,142.3797,142.0972,142.0972,117019.0
2022-01-28 12:40:00,150.89,151.06,150.67,150.84,58699.0,142.1066,142.2667,141.8994,142.0595,58699.0
2022-01-28 12:50:00,150.77,150.78,150.46,150.6,67370.0,141.9936,142.003,141.7016,141.8335,67370.0
2022-01-28 13:00:00,150.61,151.29,150.58,151.24,58265.0,141.8429,142.4833,141.8147,142.4362,58265.0
2022-01-28 13:10:00,151.19,151.27,151.06,151.15,53425.0,142.3891,142.4645,142.2667,142.3515,53425.0
2022-01-28 13:20:00,151.11,151.19,150.78,151.07,37476.0,142.3138,142.3891,142.003,142.2761,37476.0
2022-01-28 13:30:00,151.1,151.52,151.09,151.29,68332.0,142.3044,142.6999,142.295,142.4833,68332.0
2022-01-28 13:40:00,151.3,151.44,151.14,151.25,38857.0,142.4927,142.6246,142.3421,142.4457,38857.0
2022-01-28 13:50:00,151.27,151.58,151.25,151.37,68887.0,142.4645,142.7564,142.4457,142.5587,68887.0
2022-01-28 14:00:00,151.33,151.67,150.92,150.95,61936.0,142.521,142.8412,142.1349,142.1631,61936.0
2022-01-28 14:10:00,150.94,150.99,150.4,150.46,125868.0,142.1537,142.2008,141.6451,141.7016,125868.0
2022-01-28 14:20:00,150.38,150.42,149.99,149.99,56199.0,141.6263,141.664,141.259,141.259,56199.0
2022-01-28 14:30:00,149.96,150.27,149.77,150.27,76181.0,141.2307,141.5227,141.0518,141.5227,76181.0
2022-01-28 14:40:00,150.3,150.99,150.3,150.99,309046.0,141.551,142.2008,141.551,142.2008,309046.0
2022-01-28 14:50:00,151.02,151.4,150.85,151.35,62638.0,142.229,142.5869,142.0689,142.5398,62638.0
2022-01-28 15:00:00,151.37,151.55,151.19,151.48,55519.0,142.5587,142.7282,142.3891,142.6623,55519.0
2022-01-28 15:10:00,151.47,151.57,151.16,151.41,44613.0,142.6528,142.747,142.3609,142.5963,44613.0
2022-01-28 15:20:00,151.47,151.84,151.36,151.73,88613.0,142.6528,143.0013,142.5492,142.8977,88613.0
2022-01-28 15:30:00,151.69,152.05,151.31,151.96,172242.0,142.86,143.1991,142.5022,143.1143,172242.0
2022-01-28 15:40:00,151.96,152.61,151.96,152.61,106850.0,143.1143,143.7265,143.1143,143.7265,106850.0
2022-01-28 15:50:00,152.66,153.27,152.59,153.27,266031.0,143.7736,144.3481,143.7076,144.3481,266031.0
2022-01-31 09:30:00,152.54,153.04,152.29,152.79,303254.0,143.6606,144.1315,143.4251,143.896,303254.0
2022-01-31 09:40:00,152.8,152.93,152.65,152.7,196111.0,143.9054,144.0279,143.7642,143.8112,196111.0
2022-01-31 09:50:00,152.7,153.2,152.69,153.19,97712.0,143.8112,144.2821,143.8018,144.2727,97712.0
2022-01-31 10:00:00,153.2,153.66,153.17,153.66,109091.0,144.2821,144.7154,144.2539,144.7154,109091.0
2022-01-31 10:10:00,153.71,153.93,153.58,153.79,137445.0,144.7625,144.9696,144.64,144.8378,137445.0
2022-01-31 10:20:00,153.87,154.15,153.69,153.69,99122.0,144.9131,145.1768,144.7436,144.7436,99122.0
2022-01-31 10:30:00,153.7,153.95,153.62,153.7,75568.0,144.753,144.9885,144.6777,144.753,75568.0
2022-01-31 10:40:00,153.64,153.75,153.43,153.62,55745.0,144.6965,144.8001,144.4988,144.6777,55745.0
2022-01-31 10:50:00,153.62,154.08,153.62,153.99,65071.0,144.6777,145.1109,144.6777,145.0262,65071.0
2022-01-31 11:00:00,154.0,154.07,153.86,153.88,57390.0,145.0356,145.1015,144.9037,144.9226,57390.0
2022-01-31 11:10:00,153.88,154.0,153.67,153.78,57036.0,144.9226,145.0356,144.7248,144.8284,57036.0
2022-01-31 11:20:00,153.78,153.88,153.62,153.76,53484.0,144.8284,144.9226,144.6777,144.8095,53484.0
2022-01-31 11:30:00,153.79,154.1,153.64,153.86,43187.0,144.8378,145.1298,144.6965,144.9037,43187.0
2022-01-31 11:40:00,153.94,154.12,153.8,154.09,37110.0,144.9791,145.1486,144.8472,145.1203,37110.0
2022-01-31 11:50:00,154.11,154.55,154.08,154.53,69774.0,145.1392,145.5536,145.1109,145.5347,69774.0
2022-01-31 12:00:00,154.54,154.55,154.35,154.36,70373.0,145.5441,145.5536,145.3652,145.3746,70373.0
2022-01-31 12:10:00,154.39,154.76,154.38,154.72,44313.0,145.4029,145.7513,145.3935,145.7137,44313.0
2022-01-31 12:20:00,154.73,154.73,154.42,154.61,83767.0,145.7231,145.7231,145.4311,145.6101,83767.0
2022-01-31 12:30:00,154.59,154.64,154.41,154.58,63821.0,145.5912,145.6383,145.4217,145.5818,63821.0
2022-01-31 12:40:00,154.58,154.87,154.53,154.87,47195.0,145.5818,145.8549,145.5347,145.8549,47195.0
2022-01-31 12:50:00,154.86,154.96,154.77,154.92,37094.0,145.8455,145.9397,145.7607,145.902,37094.0
2022-01-31 13:00:00,154.92,154.92,154.72,154.82,34986.0,145.902,145.902,145.7137,145.8078,34986.0
2022-01-31 13:10:00,154.83,155.0,154.7,155.0,55274.0,145.8173,145.9774,145.6948,145.9774,55274.0
2022-01-31 13:20:00,155.0,155.12,154.81,154.82,47687.0,145.9774,146.0904,145.7984,145.8078,47687.0
2022-01-31 13:30:00,154.87,154.94,154.66,154.83,66687.0,145.8549,145.9209,145.6572,145.8173,66687.0
2022-01-31 13:40:00,154.83,154.98,154.73,154.83,36189.0,145.8173,145.9585,145.7231,145.8173,36189.0
2022-01-31 13:50:00,154.83,154.88,154.75,154.85,17798.0,145.8173,145.8643,145.7419,145.8361,17798.0
2022-01-31 14:00:00,154.85,155.08,154.79,155.02,32841.0,145.8361,146.0527,145.7796,145.9962,32841.0
2022-01-31 14:10:00,155.01,155.06,154.93,154.99,336854.0,145.9868,146.0339,145.9114,145.9679,336854.0
2022-01-31 14:20:00,154.99,155.13,154.93,155.12,48543.0,145.9679,146.0998,145.9114,146.0904,48543.0
2022-01-31 14:30:00,155.12,155.19,155.07,155.08,75224.0,146.0904,146.1563,146.0433,146.0527,75224.0
2022-01-31 14:40:00,155.1,155.15,154.97,155.03,79335.0,146.0715,146.1186,145.9491,146.0056,79335.0
2022-01-31 14:50:00,155.03,155.07,154.88,154.99,74940.0,146.0056,146.0433,145.8643,145.9679,74940.0
2022-01-31 15:00:00,154.98,155.11,154.77,154.77,71356.0,145.9585,146.081,145.7607,145.7607,71356.0
2022-01-31 15:10:00,154.8,154.83,154.22,154.31,87545.0,145.789,145.8173,145.2428,145.3275,87545.0
2022-01-31 15:20:00,154.3,154.87,154.3,154.73,131878.0,145.3181,145.8549,145.3181,145.7231,131878.0
2022-01-31 15:30:00,154.73,155.07,154.56,154.93,136303.0,145.7231,146.0433,145.563,145.9114,136303.0
2022-01-31 15:40:00,154.9,155.25,154.83,155.25,202645.0,145.8832,146.2128,145.8173,146.2128,202645.0
2022-01-31 15:50:00,155.24,155.76,155.23,155.63,547990.0,146.2034,146.6931,146.194,146.5707,547990.0
2022-02-01 09:30:00,155.7,156.23,155.6,156.05,166843.0,146.6366,147.1358,146.5424,146.9662,166843.0
2022-02-01 09:40:00,156.06,156.16,155.36,155.67,187240.0,146.9757,147.0698,146.3164,146.6084,187240.0
2022-02-01 09:50:00,155.67,155.97,155.67,155.75,72706.0,146.6084,146.8909,146.6084,146.6837,72706.0
2022-02-01 10:00:00,155.68,155.68,154.65,155.02,73643.0,146.6178,146.6178,145.6477,145.9962,73643.0
2022-02-01 10:10:00,155.1,155.48,154.96,155.21,94952.0,146.0715,146.4294,145.9397,146.1751,94952.0
2022-02-01 10:20:00,155.19,155.78,155.18,155.39,99315.0,146.1563,146.712,146.1469,146.3447,99315.0
2022-02-01 10:30:00,155.41,155.79,155.41,155.59,72654.0,146.3635,146.7214,146.3635,146.533,72654.0
2022-02-01 10:40:00,155.6,155.76,155.22,155.35,114009.0,146.5424,146.6931,146.1846,146.307,114009.0
2022-02-01 10:50:00,155.31,155.96,155.3,155.93,23625.0,146.2693,146.8815,146.2599,146.8532,23625.0
2022-02-01 11:00:00,155.95,156.07,155.71,156.0,650219.0,146.8721,146.9851,146.646,146.9192,650219.0
2022-02-01 11:10:00,155.98,156.17,155.94,156.09,40894.0,146.9003,147.0793,146.8626,147.0039,40894.0
2022-02-01 11:20:00,156.11,156.13,155.65,155.75,61134.0,147.0227,147.0416,146.5895,146.6837,61134.0
2022-02-01 11:30:00,155.73,155.93,155.38,155.81,125706.0,146.6649,146.8532,146.3352,146.7402,125706.0
2022-02-01 11:40:00,155.83,156.03,155.76,155.84,107609.0,146.759,146.9474,146.6931,146.7685,107609.0
2022-02-01 11:50:00,155.86,156.08,155.77,155.98,122410.0,146.7873,146.9945,146.7025,146.9003,122410.0
2022-02-01 12:00:00,155.99,156.05,155.85,155.94,53158.0,146.9097,146.9662,146.7779,146.8626,53158.0
2022-02-01 12:10:00,155.97,155.98,155.73,155.93,24135.0,146.8909,146.9003,146.6649,146.8532,24135.0
2022-02-01 12:20:00,155.93,155.98,155.73,155.85,23766.0,146.8532,146.9003,146.6649,146.7779,23766.0
2022-02-01 12:30:00,155.86,155.88,155.48,155.74,73351.0,146.7873,146.8061,146.4294,146.6743,73351.0
2022-02-01 12:40:00,155.74,155.89,155.65,155.72,57859.0,146.6743,146.8156,146.5895,146.6554,57859.0
2022-02-01 12:50:00,155.72,156.04,155.69,156.04,22367.0,146.6554,146.9568,146.6272,146.9568,22367.0
2022-02-01 13:00:00,156.03,156.05,155.73,155.78,58730.0,146.9474,146.9662,146.6649,146.712,58730.0
2022-02-01 13:10:00,155.81,155.94,155.77,155.89,102000.0,146.7402,146.8626,146.7025,146.8156,102000.0
2022-02-01 13:20:00,155.91,156.06,155.88,156.04,29582.0,146.8344,146.9757,146.8061,146.9568,29582.0
2022-02-01 13:30:00,156.01,156.13,155.86,156.12,130283.0,146.9286,147.0416,146.7873,147.0322,130283.0
2022-02-01 13:40:00,156.09,156.22,156.08,156.17,27266.0,147.0039,147.1263,146.9945,147.0793,27266.0
2022-02-01 13:50:00,156.17,156.19,155.97,156.11,21896.0,147.0793,147.0981,146.8909,147.0227,21896.0
2022-02-01 14:00:00,156.14,156.25,156.07,156.18,149772.0,147.051,147.1546,146.9851,147.0887,149772.0
2022-02-01 14:10:00,156.19,156.27,155.98,156.1,331954.0,147.0981,147.1734,146.9003,147.0133,331954.0
2022-02-01 14:20:00,156.12,156.16,155.92,156.16,62902.0,147.0322,147.0698,146.8438,147.0698,62902.0
2022-02-01 14:30:00,156.16,156.26,156.06,156.12,58368.0,147.0698,147.164,146.9757,147.0322,58368.0
2022-02-01 14:40:00,156.18,156.21,156.06,156.12,37330.0,147.0887,147.1169,146.9757,147.0322,37330.0
2022-02-01 14:50:00,156.12,156.2,156.03,156.18,22123.0,147.0322,147.1075,146.9474,147.0887,22123.0
2022-02-01 15:00:00,156.17,156.58,156.13,156.58,81162.0,147.0793,147.4654,147.0416,147.4654,81162.0
2022-02-01 15:10:00,156.56,156.56,156.4,156.53,52258.0,147.4466,147.4466,147.2959,147.4183,52258.0
2022-02-01 15:20:00,156.55,156.76,156.51,156.71,59619.0,147.4371,147.6349,147.3995,147.5878,59619.0
2022-02-01 15:30:00,156.71,156.82,156.51,156.52,90877.0,147.5878,147.6914,147.3995,147.4089,90877.0
2022-02-01 15:40:00,156.57,156.93,156.53,156.93,101275.0,147.456,147.795,147.4183,147.795,101275.0
2022-02-01 15:50:00,157.0,157.03,156.76,156.85,298573.0,147.8609,147.8892,147.6349,147.7197,298573.0
2022-02-02 09:30:00,156.98,157.29,156.85,157.2,75618.0,147.8421,148.1341,147.7197,148.0493,75618.0
2022-02-02 09:40:00,157.15,157.25,156.66,156.67,93893.0,148.0022,148.0964,147.5407,147.5501,93893.0
2022-02-02 09:50:00,156.66,156.88,156.54,156.56,76097.0,147.5407,147.7479,147.4277,147.4466,76097.0
2022-02-02 10:00:00,156.6,157.01,156.6,156.89,695214.0,147.4842,147.8704,147.4842,147.7573,695214.0
2022-02-02 10:10:00,156.85,157.03,156.51,156.76,73232.0,147.7197,147.8892,147.3995,147.6349,73232.0
2022-02-02 10:20:00,156.75,156.84,156.42,156.47,114576.0,147.6255,147.7103,147.3147,147.3618,114576.0
2022-02-02 10:30:00,156.49,156.76,156.27,156.75,258103.0,147.3806,147.6349,147.1734,147.6255,258103.0
2022-02-02 10:40:00,156.74,157.24,156.62,157.16,39707.0,147.6161,148.087,147.5031,148.0116,39707.0
2022-02-02 10:50:00,157.13,157.18,156.84,157.13,125167.0,147.9834,148.0305,147.7103,147.9834,125167.0
2022-02-02 11:00:00,157.11,157.15,156.75,156.77,53056.0,147.9645,148.0022,147.6255,147.6443,53056.0
2022-02-02 11:10:00,156.78,156.91,156.6,156.83,45287.0,147.6537,147.7762,147.4842,147.7008,45287.0
2022-02-02 11:20:00,156.84,157.11,156.84,157.01,40867.0,147.7103,147.9645,147.7103,147.8704,40867.0
2022-02-02 11:30:00,157.01,157.01,156.68,156.73,36868.0,147.8704,147.8704,147.5596,147.6067,36868.0
2022-02-02 11:40:00,156.75,157.14,156.71,157.02,22668.0,147.6255,147.9928,147.5878,147.8798,22668.0
2022-02-02 11:50:00,157.05,157.14,157.01,157.12,58395.0,147.908,147.9928,147.8704,147.974,58395.0
2022-02-02 12:00:00,157.11,157.4,156.96,157.38,21147.0,147.9645,148.2377,147.8233,148.2188,21147.0
2022-02-02 12:10:00,157.37,157.46,157.16,157.24,28158.0,148.2094,148.2942,148.0116,148.087,28158.0
2022-02-02 12:20:00,157.25,157.3,157.21,157.26,61297.0,148.0964,148.1435,148.0587,148.1058,61297.0
2022-02-02 12:30:00,157.23,157.41,157.15,157.4,33730.0,148.0776,148.2471,148.0022,148.2377,33730.0
2022-02-02 12:40:00,157.4,157.58,157.28,157.47,90259.0,148.2377,148.4072,148.1246,148.3036,90259.0
2022-02-02 12:50:00,157.47,157.57,157.39,157.57,24863.0,148.3036,148.3978,148.2282,148.3978,24863.0
2022-02-02 13:00:00,157.57,157.69,157.54,157.54,25911.0,148.3978,148.5108,148.3695,148.3695,25911.0
2022-02-02 13:10:00,157.54,157.65,157.44,157.56,27282.0,148.3695,148.4731,148.2753,148.3883,27282.0
2022-02-02 13:20:00,157.57,157.59,157.3,157.44,46511.0,148.3978,148.4166,148.1435,148.2753,46511.0
2022-02-02 13:30:00,157.42,157.67,157.41,157.67,23979.0,148.2565,148.4919,148.2471,148.4919,23979.0
2022-02-02 13:40:00,157.66,157.72,157.55,157.56,40568.0,148.4825,148.539,148.3789,148.3883,40568.0
2022-02-02 13:50:00,157.63,157.74,157.55,157.72,80384.0,148.4543,148.5579,148.3789,148.539,80384.0
2022-02-02 14:00:00,157.7,157.88,157.66,157.78,55631.0,148.5202,148.6897,148.4825,148.5955,55631.0
2022-02-02 14:10:00,157.79,157.86,157.48,157.69,45889.0,148.605,148.6709,148.313,148.5108,45889.0
2022-02-02 14:20:00,157.68,157.71,157.48,157.68,36630.0,148.5014,148.5296,148.313,148.5014,36630.0
2022-02-02 14:30:00,157.69,157.93,157.69,157.82,34056.0,148.5108,148.7368,148.5108,148.6332,34056.0
2022-02-02 14:40:00,157.83,158.04,157.83,158.0,33267.0,148.6426,148.8404,148.6426,148.8027,33267.0
2022-02-02 14:50:00,158.01,158.04,157.83,157.85,36597.0,148.8121,148.8404,148.6426,148.6615,36597.0
2022-02-02 15:00:00,157.84,158.04,157.74,157.84,321861.0,148.652,148.8404,148.5579,148.652,321861.0
2022-02-02 15:10:00,157.82,158.14,157.79,158.1,66588.0,148.6332,148.9346,148.605,148.8969,66588.0
2022-02-02 15:20:00,158.12,158.14,157.84,157.97,63745.0,148.9157,148.9346,148.652,148.7745,63745.0
2022-02-02 15:30:00,157.97,158.09,157.87,157.95,80301.0,148.7745,148.8875,148.6803,148.7556,80301.0
2022-02-02 15:40:00,157.97,158.17,157.94,158.13,76900.0,148.7745,148.9628,148.7462,148.9252,76900.0
2022-02-02 15:50:00,158.11,158.16,157.83,157.93,241957.0,148.9063,148.9534,148.6426,148.7368,241957.0
2022-02-03 09:30:00,156.87,157.2,156.46,157.18,240387.0,147.7385,148.0493,147.3524,148.0305,240387.0
2022-02-03 09:40:00,157.19,157.34,156.72,156.72,203139.0,148.0399,148.1811,147.5972,147.5972,203139.0
2022-02-03 09:50:00,156.71,156.92,156.5,156.56,105377.0,147.5878,147.7856,147.39,147.4466,105377.0
2022-02-03 10:00:00,156.58,156.93,156.52,156.86,69681.0,147.4654,147.795,147.4089,147.7291,69681.0
2022-02-03 10:10:00,156.88,157.16,156.71,157.16,177690.0,147.7479,148.0116,147.5878,148.0116,177690.0
2022-02-03 10:20:00,157.16,157.33,156.94,157.11,58478.0,148.0116,148.1717,147.8044,147.9645,58478.0
2022-02-03 10:30:00,157.08,157.25,157.03,157.23,297884.0,147.9363,148.0964,147.8892,148.0776,297884.0
2022-02-03 10:40:00,157.23,157.44,157.1,157.16,139045.0,148.0776,148.2753,147.9551,148.0116,139045.0
2022-02-03 10:50:00,157.22,157.49,157.22,157.36,81414.0,148.0681,148.3224,148.0681,148.2,81414.0
2022-02-03 11:00:00,157.37,157.5,157.15,157.46,50476.0,148.2094,148.3318,148.0022,148.2942,50476.0
2022-02-03 11:10:00,157.45,157.62,157.4,157.47,76555.0,148.2847,148.4448,148.2377,148.3036,76555.0
2022-02-03 11:20:00,157.48,157.48,157.18,157.29,99496.0,148.313,148.313,148.0305,148.1341,99496.0
2022-02-03 11:30:00,157.29,157.38,157.06,157.08,45807.0,148.1341,148.2188,147.9174,147.9363,45807.0
2022-02-03 11:40:00,157.08,157.1,156.87,156.95,59952.0,147.9363,147.9551,147.7385,147.8139,59952.0
2022-02-03 11:50:00,156.98,157.05,156.71,156.72,71205.0,147.8421,147.908,147.5878,147.5972,71205.0
2022-02-03 12:00:00,156.71,156.87,156.56,156.71,60869.0,147.5878,147.7385,147.4466,147.5878,60869.0
2022-02-03 12:10:00,156.69,156.73,156.37,156.38,86329.0,147.569,147.6067,147.2676,147.277,86329.0
2022-02-03 12:20:00,156.4,156.74,156.38,156.65,58506.0,147.2959,147.6161,147.277,147.5313,58506.0
2022-02-03 12:30:00,156.63,156.86,156.54,156.8,119884.0,147.5125,147.7291,147.4277,147.6726,119884.0
2022-02-03 12:40:00,156.81,156.84,156.45,156.52,55342.0,147.682,147.7103,147.343,147.4089,55342.0
2022-02-03 12:50:00,156.56,156.71,156.49,156.66,40489.0,147.4466,147.5878,147.3806,147.5407,40489.0
2022-02-03 13:00:00,156.66,156.66,156.41,156.41,43232.0,147.5407,147.5407,147.3053,147.3053,43232.0
2022-02-03 13:10:00,156.37,156.65,156.34,156.58,28467.0,147.2676,147.5313,147.2394,147.4654,28467.0
2022-02-03 13:20:00,156.58,156.79,156.55,156.67,39875.0,147.4654,147.6632,147.4371,147.5501,39875.0
2022-02-03 13:30:00,156.67,156.88,156.65,156.71,69130.0,147.5501,147.7479,147.5313,147.5878,69130.0
2022-02-03 13:40:00,156.73,156.86,156.72,156.84,34804.0,147.6067,147.7291,147.5972,147.7103,34804.0
2022-02-03 13:50:00,156.84,156.87,156.68,156.77,68255.0,147.7103,147.7385,147.5596,147.6443,68255.0
2022-02-03 14:00:00,156.78,156.92,156.69,156.89,44922.0,147.6537,147.7856,147.569,147.7573,44922.0
2022-02-03 14:10:00,156.96,156.96,156.79,156.89,30804.0,147.8233,147.8233,147.6632,147.7573,30804.0
2022-02-03 14:20:00,156.88,156.92,156.56,156.66,57974.0,147.7479,147.7856,147.4466,147.5407,57974.0
2022-02-03 14:30:00,156.65,156.67,156.38,156.42,94876.0,147.5313,147.5501,147.277,147.3147,94876.0
2022-02-03 14:40:00,156.38,156.39,156.09,156.18,62482.0,147.277,147.2864,147.0039,147.0887,62482.0
2022-02-03 14:50:00,156.17,156.38,156.15,156.32,50296.0,147.0793,147.277,147.0604,147.2205,50296.0
2022-02-03 15:00:00,156.35,156.41,156.03,156.08,99223.0,147.2488,147.3053,146.9474,146.9945,99223.0
2022-02-03 15:10:00,156.12,156.52,156.1,156.51,59695.0,147.0322,147.4089,147.0133,147.3995,59695.0
2022-02-03 15:20:00,156.5,156.67,156.36,156.46,47377.0,147.39,147.5501,147.2582,147.3524,47377.0
2022-02-03 15:30:00,156.39,156.43,155.98,156.07,85886.0,147.2864,147.3241,146.9003,146.9851,85886.0
2022-02-03 15:40:00,156.03,156.19,155.8,155.86,75761.0,146.9474,147.0981,146.7308,146.7873,75761.0
2022-02-03 15:50:00,155.79,156.15,155.66,155.87,370106.0,146.7214,147.0604,146.5989,146.7967,370106.0
2022-02-04 09:30:00,155.24,155.53,155.07,155.25,135589.0,146.2034,146.4765,146.0433,146.2128,135589.0
2022-02-04 09:40:00,155.3,155.95,155.3,155.57,128469.0,146.2599,146.8721,146.2599,146.5142,128469.0
2022-02-04 09:50:00,155.55,155.67,155.18,155.42,129632.0,146.4953,146.6084,146.1469,146.3729,129632.0
2022-02-04 10:00:00,155.46,155.63,155.06,155.08,163772.0,146.4106,146.5707,146.0339,146.0527,163772.0
2022-02-04 10:10:00,155.11,155.69,154.94,155.6,120471.0,146.081,146.6272,145.9209,146.5424,120471.0
2022-02-04 10:20:00,155.59,155.69,154.84,154.86,73106.0,146.533,146.6272,145.8267,145.8455,73106.0
2022-02-04 10:30:00,154.88,155.14,154.33,154.47,63960.0,145.8643,146.1092,145.3464,145.4782,63960.0
2022-02-04 10:40:00,154.5,154.58,154.16,154.22,73733.0,145.5065,145.5818,145.1863,145.2428,73733.0
2022-02-04 10:50:00,154.27,154.47,154.19,154.32,118204.0,145.2899,145.4782,145.2145,145.3369,118204.0
2022-02-04 11:00:00,154.27,154.5,154.19,154.4,44883.0,145.2899,145.5065,145.2145,145.4123,44883.0
2022-02-04 11:10:00,154.38,154.48,154.16,154.41,70183.0,145.3935,145.4876,145.1863,145.4217,70183.0
2022-02-04 11:20:00,154.43,154.88,154.3,154.77,44342.0,145.4405,145.8643,145.3181,145.7607,44342.0
2022-02-04 11:30:00,154.74,155.17,154.71,155.03,33692.0,145.7325,146.1375,145.7042,146.0056,33692.0
2022-02-04 11:40:00,155.05,155.31,155.01,155.13,41201.0,146.0245,146.2693,145.9868,146.0998,41201.0
2022-02-04 11:50:00,155.13,155.36,155.03,155.03,40706.0,146.0998,146.3164,146.0056,146.0056,40706.0
2022-02-04 12:00:00,155.04,155.14,154.91,155.09,103342.0,146.015,146.1092,145.8926,146.0621,103342.0
2022-02-04 12:10:00,155.1,155.3,154.9,155.2,54934.0,146.0715,146.2599,145.8832,146.1657,54934.0
2022-02-04 12:20:00,155.21,155.31,155.12,155.24,42677.0,146.1751,146.2693,146.0904,146.2034,42677.0
2022-02-04 12:30:00,155.29,155.39,155.08,155.32,16658.0,146.2505,146.3447,146.0527,146.2787,16658.0
2022-02-04 12:40:00,155.35,155.42,155.24,155.31,34539.0,146.307,146.3729,146.2034,146.2693,34539.0
2022-02-04 12:50:00,155.33,155.46,155.25,155.46,144538.0,146.2882,146.4106,146.2128,146.4106,144538.0
2022-02-04 13:00:00,155.47,155.96,155.47,155.96,499041.0,146.42,146.8815,146.42,146.8815,499041.0
2022-02-04 13:10:00,155.96,156.01,155.75,155.83,128384.0,146.8815,146.9286,146.6837,146.759,128384.0
2022-02-04 13:20:00,155.79,156.03,155.79,155.84,28332.0,146.7214,146.9474,146.7214,146.7685,28332.0
2022-02-04 13:30:00,155.88,155.97,155.82,155.93,25645.0,146.8061,146.8909,146.7496,146.8532,25645.0
2022-02-04 13:40:00,155.94,156.18,155.85,155.99,70372.0,146.8626,147.0887,146.7779,146.9097,70372.0
2022-02-04 13:50:00,156.03,156.08,155.93,156.06,52299.0,146.9474,146.9945,146.8532,146.9757,52299.0
2022-02-04 14:00:00,156.1,156.1,155.91,155.96,32225.0,147.0133,147.0133,146.8344,146.8815,32225.0
2022-02-04 14:10:00,155.98,155.99,155.69,155.69,52595.0,146.9003,146.9097,146.6272,146.6272,52595.0
2022-02-04 14:20:00,155.69,155.96,155.69,155.9,37772.0,146.6272,146.8815,146.6272,146.825,37772.0
2022-02-04 14:30:00,155.88,156.25,155.86,156.2,45823.0,146.8061,147.1546,146.7873,147.1075,45823.0
2022-02-04 14:40:00,156.24,156.31,156.01,156.1,28761.0,147.1452,147.2111,146.9286,147.0133,28761.0
2022-02-04 14:50:00,156.1,156.3,156.06,156.27,32208.0,147.0133,147.2017,146.9757,147.1734,32208.0
2022-02-04 15:00:00,156.32,156.65,156.32,156.63,174191.0,147.2205,147.5313,147.2205,147.5125,174191.0
2022-02-04 15:10:00,156.64,156.92,156.61,156.68,271171.0,147.5219,147.7856,147.4936,147.5596,271171.0
2022-02-04 15:20:00,156.69,156.84,156.63,156.71,200915.0,147.569,147.7103,147.5125,147.5878,200915.0
2022-02-04 15:30:00,156.72,156.93,156.65,156.68,131261.0,147.5972,147.795,147.5313,147.5596,131261.0
2022-02-04 15:40:00,156.67,156.67,156.01,156.17,177422.0,147.5501,147.5501,146.9286,147.0793,177422.0
2022-02-04 15:50:00,156.18,156.37,155.63,155.7,311356.0,147.0887,147.2676,146.5707,146.6366,311356.0
2022-02-07 09:30:00,155.92,156.08,155.58,155.83,199546.0,146.8438,146.9945,146.5236,146.759,199546.0
2022-02-07 09:40:00,155.85,155.95,155.59,155.65,120133.0,146.7779,146.8721,146.533,146.5895,120133.0
2022-02-07 09:50:00,155.67,156.17,155.66,156.02,82823.0,146.6084,147.0793,146.5989,146.938,82823.0
2022-02-07 10:00:00,156.08,156.28,155.94,156.07,119224.0,146.9945,147.1829,146.8626,146.9851,119224.0
2022-02-07 10:10:00,156.08,156.15,155.65,155.75,64475.0,146.9945,147.0604,146.5895,146.6837,64475.0
2022-02-07 10:20:00,155.76,156.17,155.66,156.11,53517.0,146.6931,147.0793,146.5989,147.0227,53517.0
2022-02-07 10:30:00,156.09,156.51,156.02,156.31,44883.0,147.0039,147.3995,146.938,147.2111,44883.0
2022-02-07 10:40:00,156.29,156.29,155.99,156.13,33917.0,147.1923,147.1923,146.9097,147.0416,33917.0
2022-02-07 10:50:00,156.12,156.31,156.05,156.25,30223.0,147.0322,147.2111,146.9662,147.1546,30223.0
2022-02-07 11:00:00,156.25,156.31,155.94,155.95,25922.0,147.1546,147.2111,146.8626,146.8721,25922.0
2022-02-07 11:10:00,155.97,156.22,155.95,156.19,25887.0,146.8909,147.1263,146.8721,147.0981,25887.0
2022-02-07 11:20:00,156.23,156.38,156.13,156.25,41178.0,147.1358,147.277,147.0416,147.1546,41178.0
2022-02-07 11:30:00,156.26,156.26,155.74,155.77,71397.0,147.164,147.164,146.6743,146.7025,71397.0
2022-02-07 11:40:00,155.78,155.84,155.58,155.77,23649.0,146.712,146.7685,146.5236,146.7025,23649.0
2022-02-07 11:50:00,155.8,156.03,155.7,156.0,24528.0,146.7308,146.9474,146.6366,146.9192,24528.0
2022-02-07 12:00:00,156.0,156.0,155.65,155.65,34333.0,146.9192,146.9192,146.5895,146.5895,34333.0
2022-02-07 12:10:00,155.67,155.83,155.61,155.76,35372.0,146.6084,146.759,146.5519,146.6931,35372.0
2022-02-07 12:20:00,155.74,155.89,155.62,155.67,23489.0,146.6743,146.8156,146.5613,146.6084,23489.0
2022-02-07 12:30:00,155.65,155.88,155.57,155.7,47703.0,146.5895,146.8061,146.5142,146.6366,47703.0
2022-02-07 12:40:00,155.73,156.04,155.73,156.0,37976.0,146.6649,146.9568,146.6649,146.9192,37976.0
2022-02-07 12:50:00,156.0,156.05,155.89,155.93,28011.0,146.9192,146.9662,146.8156,146.8532,28011.0
2022-02-07 13:00:00,155.94,156.18,155.88,156.17,23187.0,146.8626,147.0887,146.8061,147.0793,23187.0
2022-02-07 13:10:00,156.18,156.36,156.15,156.25,56854.0,147.0887,147.2582,147.0604,147.1546,56854.0
2022-02-07 13:20:00,156.25,156.35,156.18,156.35,26247.0,147.1546,147.2488,147.0887,147.2488,26247.0
2022-02-07 13:30:00,156.31,156.46,156.31,156.45,34563.0,147.2111,147.3524,147.2111,147.343,34563.0
2022-02-07 13:40:00,156.46,156.5,156.34,156.36,12115.0,147.3524,147.39,147.2394,147.2582,12115.0
2022-02-07 13:50:00,156.33,156.57,156.32,156.53,21978.0,147.2299,147.456,147.2205,147.4183,21978.0
2022-02-07 14:00:00,156.46,156.53,156.38,156.38,22340.0,147.3524,147.4183,147.277,147.277,22340.0
2022-02-07 14:10:00,156.41,156.59,156.39,156.55,24433.0,147.3053,147.4748,147.2864,147.4371,24433.0
2022-02-07 14:20:00,156.55,156.68,156.44,156.68,38218.0,147.4371,147.5596,147.3335,147.5596,38218.0
2022-02-07 14:30:00,156.69,156.81,156.63,156.68,21879.0,147.569,147.682,147.5125,147.5596,21879.0
2022-02-07 14:40:00,156.67,156.83,156.66,156.73,34244.0,147.5501,147.7008,147.5407,147.6067,34244.0
2022-02-07 14:50:00,156.72,156.83,156.69,156.75,20327.0,147.5972,147.7008,147.569,147.6255,20327.0
2022-02-07 15:00:00,156.71,156.88,156.63,156.8,46689.0,147.5878,147.7479,147.5125,147.6726,46689.0
2022-02-07 15:10:00,156.78,157.01,156.75,156.87,32029.0,147.6537,147.8704,147.6255,147.7385,32029.0
2022-02-07 15:20:00,156.85,156.87,156.43,156.48,68261.0,147.7197,147.7385,147.3241,147.3712,68261.0
2022-02-07 15:30:00,156.47,156.61,156.11,156.13,57771.0,147.3618,147.4936,147.0227,147.0416,57771.0
2022-02-07 15:40:00,156.1,156.17,155.74,155.8,116186.0,147.0133,147.0793,146.6743,146.7308,116186.0
2022-02-07 15:50:00,155.84,156.19,155.51,155.85,213544.0,146.7685,147.0981,146.4577,146.7779,213544.0
2022-02-08 09:30:00,155.96,156.08,155.67,155.87,204608.0,146.8815,146.9945,146.6084,146.7967,204608.0
2022-02-08 09:40:00,155.87,155.96,155.73,155.8,179213.0,146.7967,146.8815,146.6649,146.7308,179213.0
2022-02-08 09:50:00,155.8,156.0,155.62,155.85,103156.0,146.7308,146.9192,146.5613,146.7779,103156.0
2022-02-08 10:00:00,155.78,156.01,155.43,155.94,99791.0,146.712,146.9286,146.3823,146.8626,99791.0
2022-02-08 10:10:00,155.95,156.3,155.93,156.15,47898.0,146.8721,147.2017,146.8532,147.0604,47898.0
2022-02-08 10:20:00,156.14,156.25,155.98,156.06,152916.0,147.051,147.1546,146.9003,146.9757,152916.0
2022-02-08 10:30:00,156.08,156.37,156.02,156.27,33827.0,146.9945,147.2676,146.938,147.1734,33827.0
2022-02-08 10:40:00,156.25,156.61,156.1,156.52,25110.0,147.1546,147.4936,147.0133,147.4089,25110.0
2022-02-08 10:50:00,156.54,156.63,156.47,156.55,39726.0,147.4277,147.5125,147.3618,147.4371,39726.0
2022-02-08 11:00:00,156.56,156.86,156.55,156.77,52321.0,147.4466,147.7291,147.4371,147.6443,52321.0
2022-02-08 11:10:00,156.77,156.88,156.71,156.81,134222.0,147.6443,147.7479,147.5878,147.682,134222.0
2022-02-08 11:20:00,156.83,156.86,156.64,156.72,34598.0,147.7008,147.7291,147.5219,147.5972,34598.0
2022-02-08 11:30:00,156.75,157.02,156.73,157.01,55320.0,147.6255,147.8798,147.6067,147.8704,55320.0
2022-02-08 11:40:00,157.02,157.14,156.96,157.08,92574.0,147.8798,147.9928,147.8233,147.9363,92574.0
2022-02-08 11:50:00,157.09,157.21,157.04,157.15,39751.0,147.9457,148.0587,147.8986,148.0022,39751.0
2022-02-08 12:00:00,157.2,157.29,157.07,157.11,34099.0,148.0493,148.1341,147.9269,147.9645,34099.0
2022-02-08 12:10:00,157.1,157.16,156.98,156.99,24720.0,147.9551,148.0116,147.8421,147.8515,24720.0
2022-02-08 12:20:00,157.0,157.14,156.97,157.1,27357.0,147.8609,147.9928,147.8327,147.9551,27357.0
2022-02-08 12:30:00,157.13,157.32,157.11,157.3,33595.0,147.9834,148.1623,147.9645,148.1435,33595.0
2022-02-08 12:40:00,157.31,157.4,157.25,157.26,33855.0,148.1529,148.2377,148.0964,148.1058,33855.0
2022-02-08 12:50:00,157.25,157.33,157.23,157.26,82729.0,148.0964,148.1717,148.0776,148.1058,82729.0
2022-02-08 13:00:00,157.25,157.33,157.2,157.21,63848.0,148.0964,148.1717,148.0493,148.0587,63848.0
2022-02-08 13:10:00,157.21,157.27,157.06,157.18,48300.0,148.0587,148.1152,147.9174,148.0305,48300.0
2022-02-08 13:20:00,157.17,157.2,156.94,157.02,37140.0,148.021,148.0493,147.8044,147.8798,37140.0
2022-02-08 13:30:00,157.01,157.23,156.98,157.08,53914.0,147.8704,148.0776,147.8421,147.9363,53914.0
2022-02-08 13:40:00,157.13,157.13,156.98,157.1,32442.0,147.9834,147.9834,147.8421,147.9551,32442.0
2022-02-08 13:50:00,157.1,157.22,157.0,157.22,79674.0,147.9551,148.0681,147.8609,148.0681,79674.0
2022-02-08 14:00:00,157.24,157.33,157.19,157.26,35505.0,148.087,148.1717,148.0399,148.1058,35505.0
2022-02-08 14:10:00,157.25,157.27,157.06,157.09,29926.0,148.0964,148.1152,147.9174,147.9457,29926.0
2022-02-08 14:20:00,157.11,157.11,156.68,156.72,31090.0,147.9645,147.9645,147.5596,147.5972,31090.0
2022-02-08 14:30:00,156.7,156.88,156.49,156.5,103602.0,147.5784,147.7479,147.3806,147.39,103602.0
2022-02-08 14:40:00,156.59,156.64,156.39,156.53,37656.0,147.4748,147.5219,147.2864,147.4183,37656.0
2022-02-08 14:50:00,156.53,156.72,156.51,156.61,27754.0,147.4183,147.5972,147.3995,147.4936,27754.0
2022-02-08 15:00:00,156.56,156.74,156.43,156.68,61482.0,147.4466,147.6161,147.3241,147.5596,61482.0
2022-02-08 15:10:00,156.7,157.27,156.69,157.24,40551.0,147.5784,148.1152,147.569,148.087,40551.0
2022-02-08 15:20:00,157.22,157.25,156.99,157.08,84274.0,148.0681,148.0964,147.8515,147.9363,84274.0
2022-02-08 15:30:00,157.13,157.36,157.08,157.23,34938.0,147.9834,148.2,147.9363,148.0776,34938.0
2022-02-08 15:40:00,157.27,157.38,157.06,157.22,58540.0,148.1152,148.2188,147.9174,148.0681,58540.0
2022-02-08 15:50:00,157.24,157.56,157.11,157.24,128280.0,148.087,148.3883,147.9645,148.087,128280.0
2022-02-09 09:30:00,158.76,159.26,158.58,159.08,182390.0,149.5185,149.9894,149.349,149.8199,182390.0
2022-02-09 09:40:00,159.09,159.49,159.02,159.46,168055.0,149.8293,150.206,149.7634,150.1777,168055.0
2022-02-09 09:50:00,159.46,159.49,159.2,159.21,141856.0,150.1777,150.206,149.9329,149.9423,141856.0
2022-02-09 10:00:00,159.24,159.53,159.21,159.45,77373.0,149.9705,150.2437,149.9423,150.1683,77373.0
2022-02-09 10:10:00,159.48,159.57,159.34,159.37,105844.0,150.1966,150.2813,150.0647,150.093,105844.0
2022-02-09 10:20:00,159.37,159.55,159.28,159.49,113367.0,150.093,150.2625,150.0082,150.206,113367.0
2022-02-09 10:30:00,159.51,159.73,159.47,159.6,57070.0,150.2248,150.432,150.1872,150.3096,57070.0
2022-02-09 10:40:00,159.61,159.71,159.45,159.58,53306.0,150.319,150.4132,150.1683,150.2908,53306.0
2022-02-09 10:50:00,159.58,159.78,159.58,159.78,35909.0,150.2908,150.4791,150.2908,150.4791,35909.0
2022-02-09 11:00:00,159.8,159.81,159.53,159.6,78490.0,150.498,150.5074,150.2437,150.3096,78490.0
2022-02-09 11:10:00,159.6,159.64,159.33,159.49,51561.0,150.3096,150.3473,150.0553,150.206,51561.0
2022-02-09 11:20:00,159.49,159.61,159.46,159.5,74401.0,150.206,150.319,150.1777,150.2154,74401.0
2022-02-09 11:30:00,159.52,159.55,159.4,159.5,44108.0,150.2342,150.2625,150.1212,150.2154,44108.0
2022-02-09 11:40:00,159.52,159.58,159.45,159.56,27144.0,150.2342,150.2908,150.1683,150.2719,27144.0
2022-02-09 11:50:00,159.54,159.65,159.39,159.49,44852.0,150.2531,150.3567,150.1118,150.206,44852.0
2022-02-09 12:00:00,159.48,159.56,159.39,159.47,26595.0,150.1966,150.2719,150.1118,150.1872,26595.0
2022-02-09 12:10:00,159.48,159.57,159.3,159.56,39039.0,150.1966,150.2813,150.0271,150.2719,39039.0
2022-02-09 12:20:00,159.56,159.59,159.47,159.52,36855.0,150.2719,150.3002,150.1872,150.2342,36855.0
2022-02-09 12:30:00,159.53,159.64,159.44,159.64,69333.0,150.2437,150.3473,150.1589,150.3473,69333.0
2022-02-09 12:40:00,159.64,159.67,159.58,159.66,15716.0,150.3473,150.3755,150.2908,150.3661,15716.0
2022-02-09 12:50:00,159.66,159.72,159.6,159.71,26197.0,150.3661,150.4226,150.3096,150.4132,26197.0
2022-02-09 13:00:00,159.7,159.82,159.56,159.59,251040.0,150.4038,150.5168,150.2719,150.3002,251040.0
2022-02-09 13:10:00,159.63,159.64,159.52,159.62,77821.0,150.3378,150.3473,150.2342,150.3284,77821.0
2022-02-09 13:20:00,159.62,159.73,159.61,159.73,23735.0,150.3284,150.432,150.319,150.432,23735.0
2022-02-09 13:30:00,159.72,159.76,159.68,159.69,26296.0,150.4226,150.4603,150.3849,150.3944,26296.0
2022-02-09 13:40:00,159.68,159.83,159.67,159.77,20098.0,150.3849,150.5262,150.3755,150.4697,20098.0
2022-02-09 13:50:00,159.77,159.85,159.76,159.82,26227.0,150.4697,150.545,150.4603,150.5168,26227.0
2022-02-09 14:00:00,159.83,159.95,159.82,159.95,34861.0,150.5262,150.6392,150.5168,150.6392,34861.0
2022-02-09 14:10:00,159.94,160.02,159.9,159.99,38736.0,150.6298,150.7051,150.5921,150.6769,38736.0
2022-02-09 14:20:00,159.98,160.0,159.92,159.98,38360.0,150.6675,150.6863,150.611,150.6675,38360.0
2022-02-09 14:30:00,159.99,160.07,159.93,160.03,37673.0,150.6769,150.7522,150.6204,150.7146,37673.0
2022-02-09 14:40:00,160.03,160.03,159.88,159.88,54724.0,150.7146,150.7146,150.5733,150.5733,54724.0
2022-02-09 14:50:00,159.89,159.91,159.69,159.71,130847.0,150.5827,150.6015,150.3944,150.4132,130847.0
2022-02-09 15:00:00,159.72,159.77,159.51,159.53,105905.0,150.4226,150.4697,150.2248,150.2437,105905.0
2022-02-09 15:10:00,159.56,159.67,159.49,159.67,61688.0,150.2719,150.3755,150.206,150.3755,61688.0
2022-02-09 15:20:00,159.68,159.81,159.58,159.8,80859.0,150.3849,150.5074,150.2908,150.498,80859.0
2022-02-09 15:30:00,159.8,160.01,159.78,159.89,84036.0,150.498,150.6957,150.4791,150.5827,84036.0
2022-02-09 15:40:00,159.89,159.91,159.58,159.84,116901.0,150.5827,150.6015,150.2908,150.5356,116901.0
2022-02-09 15:50:00,159.86,160.04,159.7,159.92,398126.0,150.5545,150.724,150.4038,150.611,398126.0
2022-02-10 09:30:00,158.0,158.8,157.9,158.78,67918.0,148.8027,149.5562,148.7086,149.5373,67918.0
2022-02-10 09:40:00,158.8,159.27,158.78,159.08,190333.0,149.5562,149.9988,149.5373,149.8199,190333.0
2022-02-10 09:50:00,159.08,159.54,158.99,159.46,102143.0,149.8199,150.2531,149.7351,150.1777,102143.0
2022-02-10 10:00:00,159.43,159.93,159.42,159.92,120550.0,150.1495,150.6204,150.1401,150.611,120550.0
2022-02-10 10:10:00,159.92,160.02,159.7,159.76,127834.0,150.611,150.7051,150.4038,150.4603,127834.0
2022-02-10 10:20:00,159.74,159.96,159.65,159.91,76290.0,150.4414,150.6486,150.3567,150.6015,76290.0
2022-02-10 10:30:00,159.92,160.37,159.88,160.37,193444.0,150.611,151.0348,150.5733,151.0348,193444.0
2022-02-10 10:40:00,160.38,160.46,160.11,160.35,124797.0,151.0442,151.1195,150.7899,151.0159,124797.0
2022-02-10 10:50:00,160.31,160.32,159.73,159.86,83943.0,150.9783,150.9877,150.432,150.5545,83943.0
2022-02-10 11:00:00,159.81,160.15,159.63,160.1,189788.0,150.5074,150.8276,150.3378,150.7805,189788.0
2022-02-10 11:10:00,160.08,160.09,159.71,159.74,61900.0,150.7617,150.7711,150.4132,150.4414,61900.0
2022-02-10 11:20:00,159.71,159.88,159.64,159.77,47871.0,150.4132,150.5733,150.3473,150.4697,47871.0
2022-02-10 11:30:00,159.76,159.76,159.53,159.6,44896.0,150.4603,150.4603,150.2437,150.3096,44896.0
2022-02-10 11:40:00,159.63,160.13,159.61,160.11,40243.0,150.3378,150.8087,150.319,150.7899,40243.0
2022-02-10 11:50:00,160.06,160.14,160.0,160.1,38114.0,150.7428,150.8182,150.6863,150.7805,38114.0
2022-02-10 12:00:00,160.11,160.11,159.89,160.02,126334.0,150.7899,150.7899,150.5827,150.7051,126334.0
2022-02-10 12:10:00,159.99,160.13,159.92,160.07,37131.0,150.6769,150.8087,150.611,150.7522,37131.0
2022-02-10 12:20:00,160.03,160.13,160.02,160.1,41862.0,150.7146,150.8087,150.7051,150.7805,41862.0
2022-02-10 12:30:00,160.13,160.23,159.91,160.12,82771.0,150.8087,150.9029,150.6015,150.7993,82771.0
2022-02-10 12:40:00,160.12,160.14,159.02,159.32,241707.0,150.7993,150.8182,149.7634,150.0459,241707.0
2022-02-10 12:50:00,159.3,159.44,159.03,159.27,102494.0,150.0271,150.1589,149.7728,149.9988,102494.0
2022-02-10 13:00:00,159.25,159.46,159.12,159.33,62590.0,149.98,150.1777,149.8575,150.0553,62590.0
2022-02-10 13:10:00,159.3,159.45,158.64,158.69,78487.0,150.0271,150.1683,149.4055,149.4526,78487.0
2022-02-10 13:20:00,158.71,158.95,158.56,158.58,154709.0,149.4714,149.6974,149.3301,149.349,154709.0
2022-02-10 13:30:00,158.54,158.68,157.95,158.27,61462.0,149.3113,149.4431,148.7556,149.057,61462.0
2022-02-10 13:40:00,158.26,158.55,158.26,158.33,46137.0,149.0476,149.3207,149.0476,149.1135,46137.0
2022-02-10 13:50:00,158.41,158.53,158.21,158.53,56059.0,149.1889,149.3019,149.0005,149.3019,56059.0
2022-02-10 14:00:00,158.53,158.59,157.97,158.16,94431.0,149.3019,149.3584,148.7745,148.9534,94431.0
2022-02-10 14:10:00,158.19,158.19,157.58,157.58,54555.0,148.9817,148.9817,148.4072,148.4072,54555.0
2022-02-10 14:20:00,157.67,158.14,157.58,158.02,56566.0,148.4919,148.9346,148.4072,148.8216,56566.0
2022-02-10 14:30:00,158.04,158.22,157.87,158.03,131416.0,148.8404,149.0099,148.6803,148.831,131416.0
2022-02-10 14:40:00,158.09,158.26,157.84,157.84,42964.0,148.8875,149.0476,148.652,148.652,42964.0
2022-02-10 14:50:00,157.87,157.93,157.49,157.62,51638.0,148.6803,148.7368,148.3224,148.4448,51638.0
2022-02-10 15:00:00,157.65,157.9,157.38,157.89,53451.0,148.4731,148.7086,148.2188,148.6991,53451.0
2022-02-10 15:10:00,157.92,158.07,157.63,157.67,282254.0,148.7274,148.8687,148.4543,148.4919,282254.0
2022-02-10 15:20:00,157.71,157.89,157.47,157.61,47712.0,148.5296,148.6991,148.3036,148.4354,47712.0
2022-02-10 15:30:00,157.59,157.59,157.16,157.33,78985.0,148.4166,148.4166,148.0116,148.1717,78985.0
2022-02-10 15:40:00,157.36,157.43,156.69,156.86,72737.0,148.2,148.2659,147.569,147.7291,72737.0
2022-02-10 15:50:00,156.89,157.61,156.67,157.38,198668.0,147.7573,148.4354,147.5501,148.2188,198668.0
2022-02-11 09:30:00,157.48,157.7,157.29,157.57,93494.0,148.313,148.5202,148.1341,148.3978,93494.0
2022-02-11 09:40:00,157.59,158.32,157.45,158.12,166988.0,148.4166,149.1041,148.2847,148.9157,166988.0
2022-02-11 09:50:00,158.14,158.22,157.49,157.59,54747.0,148.9346,149.0099,148.3224,148.4166,54747.0
2022-02-11 10:00:00,157.61,158.19,157.61,158.07,49897.0,148.4354,148.9817,148.4354,148.8687,49897.0
2022-02-11 10:10:00,158.0,158.15,157.63,157.98,159378.0,148.8027,148.944,148.4543,148.7839,159378.0
2022-02-11 10:20:00,157.99,158.38,157.98,158.23,105401.0,148.7933,149.1606,148.7839,149.0193,105401.0
2022-02-11 10:30:00,158.27,158.52,158.01,158.3,39269.0,149.057,149.2925,148.8121,149.0853,39269.0
2022-02-11 10:40:00,158.31,158.35,158.07,158.07,27305.0,149.0947,149.1324,148.8687,148.8687,27305.0
2022-02-11 10:50:00,158.09,158.16,157.85,157.96,33154.0,148.8875,148.9534,148.6615,148.7651,33154.0
2022-02-11 11:00:00,157.92,158.32,157.81,157.81,46277.0,148.7274,149.1041,148.6238,148.6238,46277.0
2022-02-11 11:10:00,157.84,157.88,157.56,157.69,51037.0,148.652,148.6897,148.3883,148.5108,51037.0
2022-02-11 11:20:00,157.73,157.95,157.63,157.74,30215.0,148.5484,148.7556,148.4543,148.5579,30215.0
2022-02-11 11:30:00,157.73,157.85,157.28,157.36,113047.0,148.5484,148.6615,148.1246,148.2,113047.0
2022-02-11 11:40:00,157.36,157.54,157.21,157.46,38634.0,148.2,148.3695,148.0587,148.2942,38634.0
2022-02-11 11:50:00,157.46,157.69,157.33,157.61,36964.0,148.2942,148.5108,148.1717,148.4354,36964.0
2022-02-11 12:00:00,157.6,157.68,157.47,157.63,31183.0,148.426,148.5014,148.3036,148.4543,31183.0
2022-02-11 12:10:00,157.63,157.84,157.43,157.49,112306.0,148.4543,148.652,148.2659,148.3224,112306.0
2022-02-11 12:20:00,157.5,157.65,157.41,157.61,26289.0,148.3318,148.4731,148.2471,148.4354,26289.0
2022-02-11 12:30:00,157.59,157.72,157.53,157.58,77535.0,148.4166,148.539,148.3601,148.4072,77535.0
2022-02-11 12:40:00,157.6,157.63,157.32,157.37,30239.0,148.426,148.4543,148.1623,148.2094,30239.0
2022-02-11 12:50:00,157.35,157.37,157.11,157.22,49282.0,148.1906,148.2094,147.9645,148.0681,49282.0
2022-02-11 13:00:00,157.23,157.55,157.12,157.47,85715.0,148.0776,148.3789,147.974,148.3036,85715.0
2022-02-11 13:10:00,157.46,157.46,157.07,157.24,49534.0,148.2942,148.2942,147.9269,148.087,49534.0
2022-02-11 13:20:00,157.2,157.3,156.82,156.82,59822.0,148.0493,148.1435,147.6914,147.6914,59822.0
2022-02-11 13:30:00,156.83,156.85,155.82,155.82,103678.0,147.7008,147.7197,146.7496,146.7496,103678.0
2022-02-11 13:40:00,155.83,156.08,155.2,155.51,97136.0,146.759,146.9945,146.1657,146.4577,97136.0
2022-02-11 13:50:00,155.55,155.79,155.28,155.51,63081.0,146.4953,146.7214,146.2411,146.4577,63081.0
2022-02-11 14:00:00,155.43,155.72,155.0,155.44,137200.0,146.3823,146.6554,145.9774,146.3917,137200.0
2022-02-11 14:10:00,155.46,156.23,155.32,156.06,138026.0,146.4106,147.1358,146.2787,146.9757,138026.0
2022-02-11 14:20:00,156.01,156.22,155.31,155.35,107210.0,146.9286,147.1263,146.2693,146.307,107210.0
2022-02-11 14:30:00,155.36,156.03,155.29,155.67,103756.0,146.3164,146.9474,146.2505,146.6084,103756.0
2022-02-11 14:40:00,155.68,155.72,155.05,155.15,125647.0,146.6178,146.6554,146.0245,146.1186,125647.0
2022-02-11 14:50:00,155.1,155.4,154.74,155.36,104312.0,146.0715,146.3541,145.7325,146.3164,104312.0
2022-02-11 15:00:00,155.36,155.96,155.31,155.35,116424.0,146.3164,146.8815,146.2693,146.307,116424.0
2022-02-11 15:10:00,155.38,155.68,155.09,155.11,129408.0,146.3352,146.6178,146.0621,146.081,129408.0
2022-02-11 15:20:00,155.14,155.53,155.0,155.46,98707.0,146.1092,146.4765,145.9774,146.4106,98707.0
2022-02-11 15:30:00,155.43,155.53,155.04,155.16,78991.0,146.3823,146.4765,146.015,146.128,78991.0
2022-02-11 15:40:00,155.18,155.75,154.74,155.73,132704.0,146.1469,146.6837,145.7325,146.6649,132704.0
2022-02-11 15:50:00,155.81,155.88,155.27,155.32,215624.0,146.7402,146.8061,146.2316,146.2787,215624.0
2022-02-14 09:30:00,155.38,155.67,155.09,155.26,126393.0,146.3352,146.6084,146.0621,146.2222,126393.0
2022-02-14 09:40:00,155.27,155.75,154.91,155.22,155315.0,146.2316,146.6837,145.8926,146.1846,155315.0
2022-02-14 09:50:00,155.21,155.57,155.09,155.14,85392.0,146.1751,146.5142,146.0621,146.1092,85392.0
2022-02-14 10:00:00,155.13,155.13,154.37,154.68,52104.0,146.0998,146.0998,145.384,145.676,52104.0
2022-02-14 10:10:00,154.67,155.23,154.11,154.43,76964.0,145.6666,146.194,145.1392,145.4405,76964.0
2022-02-14 10:20:00,154.42,154.81,154.29,154.46,71672.0,145.4311,145.7984,145.3087,145.4688,71672.0
2022-02-14 10:30:00,154.46,154.55,153.88,154.09,71401.0,145.4688,145.5536,144.9226,145.1203,71401.0
2022-02-14 10:40:00,154.08,154.29,154.01,154.18,97104.0,145.1109,145.3087,145.045,145.2051,97104.0
2022-02-14 10:50:00,154.19,154.28,153.78,153.84,156568.0,145.2145,145.2993,144.8284,144.8849,156568.0
2022-02-14 11:00:00,153.84,154.05,153.75,153.89,67412.0,144.8849,145.0827,144.8001,144.932,67412.0
2022-02-14 11:10:00,153.88,154.21,153.75,154.19,50736.0,144.9226,145.2333,144.8001,145.2145,50736.0
2022-02-14 11:20:00,154.19,154.45,154.07,154.34,47400.0,145.2145,145.4594,145.1015,145.3558,47400.0
2022-02-14 11:30:00,154.37,154.49,154.14,154.28,231416.0,145.384,145.497,145.1674,145.2993,231416.0
2022-02-14 11:40:00,154.27,154.66,154.27,154.66,84422.0,145.2899,145.6572,145.2899,145.6572,84422.0
2022-02-14 11:50:00,154.66,154.71,154.28,154.53,48777.0,145.6572,145.7042,145.2993,145.5347,48777.0
2022-02-14 12:00:00,154.52,154.63,154.23,154.28,38427.0,145.5253,145.6289,145.2522,145.2993,38427.0
2022-02-14 12:10:00,154.3,154.45,154.24,154.35,36488.0,145.3181,145.4594,145.2616,145.3652,36488.0
2022-02-14 12:20:00,154.41,154.68,154.37,154.68,50623.0,145.4217,145.676,145.384,145.676,50623.0
2022-02-14 12:30:00,154.66,154.83,154.5,154.64,168511.0,145.6572,145.8173,145.5065,145.6383,168511.0
2022-02-14 12:40:00,154.63,154.92,154.63,154.92,68432.0,145.6289,145.902,145.6289,145.902,68432.0
2022-02-14 12:50:00,154.9,154.93,154.72,154.81,66105.0,145.8832,145.9114,145.7137,145.7984,66105.0
2022-02-14 13:00:00,154.83,155.0,154.69,154.85,31732.0,145.8173,145.9774,145.6854,145.8361,31732.0
2022-02-14 13:10:00,154.91,154.91,154.66,154.76,29724.0,145.8926,145.8926,145.6572,145.7513,29724.0
2022-02-14 13:20:00,154.78,154.78,154.37,154.44,46981.0,145.7702,145.7702,145.384,145.45,46981.0
2022-02-14 13:30:00,154.43,154.47,154.11,154.31,59713.0,145.4405,145.4782,145.1392,145.3275,59713.0
2022-02-14 13:40:00,154.3,154.32,153.87,153.95,72046.0,145.3181,145.3369,144.9131,144.9885,72046.0
2022-02-14 13:50:00,153.96,153.96,153.29,153.38,121265.0,144.9979,144.9979,144.3669,144.4517,121265.0
2022-02-14 14:00:00,153.35,153.52,153.07,153.23,113264.0,144.4234,144.5835,144.1597,144.3104,113264.0
2022-02-14 14:10:00,153.22,153.47,153.12,153.25,279524.0,144.301,144.5364,144.2068,144.3292,279524.0
2022-02-14 14:20:00,153.32,154.14,153.14,153.74,110152.0,144.3952,145.1674,144.2256,144.7907,110152.0
2022-02-14 14:30:00,153.71,153.92,153.38,153.74,69297.0,144.7625,144.9602,144.4517,144.7907,69297.0
2022-02-14 14:40:00,153.72,153.99,153.48,153.57,42895.0,144.7719,145.0262,144.5458,144.6306,42895.0
2022-02-14 14:50:00,153.59,154.1,153.56,153.91,42494.0,144.6494,145.1298,144.6212,144.9508,42494.0
2022-02-14 15:00:00,153.92,153.98,153.47,153.88,75100.0,144.9602,145.0167,144.5364,144.9226,75100.0
2022-02-14 15:10:00,153.87,154.07,153.67,153.77,60404.0,144.9131,145.1015,144.7248,144.819,60404.0
2022-02-14 15:20:00,153.77,154.31,153.58,154.0,78362.0,144.819,145.3275,144.64,145.0356,78362.0
2022-02-14 15:30:00,154.01,154.44,153.93,154.24,91962.0,145.045,145.45,144.9696,145.2616,91962.0
2022-02-14 15:40:00,154.24,154.56,153.93,154.42,180605.0,145.2616,145.563,144.9696,145.4311,180605.0
2022-02-14 15:50:00,154.41,154.43,153.93,154.08,314653.0,145.4217,145.4405,144.9696,145.1109,314653.0
2022-02-15 09:30:00,155.4,156.36,155.23,156.32,115567.0,146.3541,147.2582,146.194,147.2205,115567.0
2022-02-15 09:40:00,156.31,156.5,156.13,156.13,150080.0,147.2111,147.39,147.0416,147.0416,150080.0
2022-02-15 09:50:00,156.14,156.14,155.6,155.72,77739.0,147.051,147.051,146.5424,146.6554,77739.0
2022-02-15 10:00:00,155.72,155.83,155.49,155.79,37539.0,146.6554,146.759,146.4388,146.7214,37539.0
2022-02-15 10:10:00,155.77,155.89,155.53,155.72,91487.0,146.7025,146.8156,146.4765,146.6554,91487.0
2022-02-15 10:20:00,155.73,156.08,155.64,156.06,44890.0,146.6649,146.9945,146.5801,146.9757,44890.0
2022-02-15 10:30:00,156.09,156.22,155.97,156.18,51562.0,147.0039,147.1263,146.8909,147.0887,51562.0
2022-02-15 10:40:00,156.18,156.35,156.14,156.34,53680.0,147.0887,147.2488,147.051,147.2394,53680.0
2022-02-15 10:50:00,156.34,156.39,156.2,156.28,64859.0,147.2394,147.2864,147.1075,147.1829,64859.0
2022-02-15 11:00:00,156.3,156.41,156.22,156.37,56577.0,147.2017,147.3053,147.1263,147.2676,56577.0
2022-02-15 11:10:00,156.37,156.39,156.15,156.16,21944.0,147.2676,147.2864,147.0604,147.0698,21944.0
2022-02-15 11:20:00,156.19,156.27,155.97,156.05,84368.0,147.0981,147.1734,146.8909,146.9662,84368.0
2022-02-15 11:30:00,156.1,156.35,156.08,156.29,24681.0,147.0133,147.2488,146.9945,147.1923,24681.0
2022-02-15 11:40:00,156.25,156.3,156.13,156.18,33829.0,147.1546,147.2017,147.0416,147.0887,33829.0
2022-02-15 11:50:00,156.2,156.33,156.11,156.31,34706.0,147.1075,147.2299,147.0227,147.2111,34706.0
2022-02-15 12:00:00,156.33,156.45,156.16,156.22,43352.0,147.2299,147.343,147.0698,147.1263,43352.0
2022-02-15 12:10:00,156.26,156.28,155.96,155.97,29387.0,147.164,147.1829,146.8815,146.8909,29387.0
2022-02-15 12:20:00,155.98,156.09,155.89,156.07,24070.0,146.9003,147.0039,146.8156,146.9851,24070.0
2022-02-15 12:30:00,156.06,156.19,155.97,156.08,48275.0,146.9757,147.0981,146.8909,146.9945,48275.0
2022-02-15 12:40:00,156.08,156.13,155.73,155.75,32487.0,146.9945,147.0416,146.6649,146.6837,32487.0
2022-02-15 12:50:00,155.73,155.94,155.72,155.93,21442.0,146.6649,146.8626,146.6554,146.8532,21442.0
2022-02-15 13:00:00,155.91,156.12,155.89,156.11,38831.0,146.8344,147.0322,146.8156,147.0227,38831.0
2022-02-15 13:10:00,156.11,156.13,156.03,156.07,22216.0,147.0227,147.0416,146.9474,146.9851,22216.0
2022-02-15 13:20:00,156.08,156.42,156.08,156.39,42647.0,146.9945,147.3147,146.9945,147.2864,42647.0
2022-02-15 13:30:00,156.41,156.48,156.39,156.42,39582.0,147.3053,147.3712,147.2864,147.3147,39582.0
2022-02-15 13:40:00,156.43,156.51,156.4,156.49,28467.0,147.3241,147.3995,147.2959,147.3806,28467.0
2022-02-15 13:50:00,156.48,156.53,156.41,156.44,71589.0,147.3712,147.4183,147.3053,147.3335,71589.0
2022-02-15 14:00:00,156.45,156.48,156.12,156.22,37738.0,147.343,147.3712,147.0322,147.1263,37738.0
2022-02-15 14:10:00,156.23,156.42,156.16,156.36,89841.0,147.1358,147.3147,147.0698,147.2582,89841.0
2022-02-15 14:20:00,156.37,156.43,156.27,156.34,54071.0,147.2676,147.3241,147.1734,147.2394,54071.0
2022-02-15 14:30:00,156.32,156.37,156.21,156.25,34013.0,147.2205,147.2676,147.1169,147.1546,34013.0
2022-02-15 14:40:00,156.25,156.36,156.03,156.18,40918.0,147.1546,147.2582,146.9474,147.0887,40918.0
2022-02-15 14:50:00,156.16,156.3,156.09,156.24,33366.0,147.0698,147.2017,147.0039,147.1452,33366.0
2022-02-15 15:00:00,156.23,156.42,156.21,156.35,42465.0,147.1358,147.3147,147.1169,147.2488,42465.0
2022-02-15 15:10:00,156.34,156.36,156.23,156.36,51687.0,147.2394,147.2582,147.1358,147.2582,51687.0
2022-02-15 15:20:00,156.37,156.4,156.21,156.3,80194.0,147.2676,147.2959,147.1169,147.2017,80194.0
2022-02-15 15:30:00,156.3,156.3,155.77,155.82,157319.0,147.2017,147.2017,146.7025,146.7496,157319.0
2022-02-15 15:40:00,155.79,156.15,155.7,156.07,124603.0,146.7214,147.0604,146.6366,146.9851,124603.0
2022-02-15 15:50:00,156.07,156.56,156.07,156.42,208547.0,146.9851,147.4466,146.9851,147.3147,208547.0
2022-02-16 09:30:00,155.8,156.33,155.8,156.22,97263.0,146.7308,147.2299,146.7308,147.1263,97263.0
2022-02-16 09:40:00,156.25,156.53,156.14,156.25,60036.0,147.1546,147.4183,147.051,147.1546,60036.0
2022-02-16 09:50:00,156.24,156.24,155.78,155.86,81570.0,147.1452,147.1452,146.712,146.7873,81570.0
2022-02-16 10:00:00,155.86,156.01,155.75,155.87,135690.0,146.7873,146.9286,146.6837,146.7967,135690.0
2022-02-16 10:10:00,155.87,156.02,155.63,155.71,128007.0,146.7967,146.938,146.5707,146.646,128007.0
2022-02-16 10:20:00,155.68,156.02,155.67,156.02,35006.0,146.6178,146.938,146.6084,146.938,35006.0
2022-02-16 10:30:00,156.01,156.16,155.92,156.04,62108.0,146.9286,147.0698,146.8438,146.9568,62108.0
2022-02-16 10:40:00,156.02,156.04,155.89,155.92,50808.0,146.938,146.9568,146.8156,146.8438,50808.0
2022-02-16 10:50:00,155.91,156.05,155.75,155.81,63808.0,146.8344,146.9662,146.6837,146.7402,63808.0
2022-02-16 11:00:00,155.82,156.0,155.73,155.93,66805.0,146.7496,146.9192,146.6649,146.8532,66805.0
2022-02-16 11:10:00,155.93,156.06,155.82,155.82,46514.0,146.8532,146.9757,146.7496,146.7496,46514.0
2022-02-16 11:20:00,155.83,156.13,155.77,156.12,157366.0,146.759,147.0416,146.7025,147.0322,157366.0
2022-02-16 11:30:00,156.09,156.1,155.95,155.98,92330.0,147.0039,147.0133,146.8721,146.9003,92330.0
2022-02-16 11:40:00,155.99,156.0,155.82,155.93,30902.0,146.9097,146.9192,146.7496,146.8532,30902.0
2022-02-16 11:50:00,155.94,155.99,155.87,155.93,25535.0,146.8626,146.9097,146.7967,146.8532,25535.0
2022-02-16 12:00:00,155.94,156.02,155.89,155.93,26938.0,146.8626,146.938,146.8156,146.8532,26938.0
2022-02-16 12:10:00,155.94,156.06,155.92,156.01,49464.0,146.8626,146.9757,146.8438,146.9286,49464.0
2022-02-16 12:20:00,156.02,156.06,155.94,155.97,53258.0,146.938,146.9757,146.8626,146.8909,53258.0
2022-02-16 12:30:00,155.93,155.93,155.46,155.68,34134.0,146.8532,146.8532,146.4106,146.6178,34134.0
2022-02-16 12:40:00,155.7,155.82,155.69,155.78,31540.0,146.6366,146.7496,146.6272,146.712,31540.0
2022-02-16 12:50:00,155.81,155.87,155.74,155.78,25300.0,146.7402,146.7967,146.6743,146.712,25300.0
2022-02-16 13:00:00,155.77,155.83,155.68,155.8,53520.0,146.7025,146.759,146.6178,146.7308,53520.0
2022-02-16 13:10:00,155.8,155.86,155.76,155.82,45319.0,146.7308,146.7873,146.6931,146.7496,45319.0
2022-02-16 13:20:00,155.82,155.9,155.74,155.79,46572.0,146.7496,146.825,146.6743,146.7214,46572.0
2022-02-16 13:30:00,155.79,155.85,155.71,155.78,151144.0,146.7214,146.7779,146.646,146.712,151144.0
2022-02-16 13:40:00,155.78,155.78,155.64,155.71,69430.0,146.712,146.712,146.5801,146.646,69430.0
2022-02-16 13:50:00,155.72,155.85,155.66,155.78,137113.0,146.6554,146.7779,146.5989,146.712,137113.0
2022-02-16 14:00:00,155.88,156.41,155.5,156.18,137923.0,146.8061,147.3053,146.4483,147.0887,137923.0
2022-02-16 14:10:00,156.18,156.45,155.95,156.38,93296.0,147.0887,147.343,146.8721,147.277,93296.0
2022-02-16 14:20:00,156.34,156.86,156.34,156.86,229643.0,147.2394,147.7291,147.2394,147.7291,229643.0
2022-02-16 14:30:00,156.86,157.17,156.65,156.77,95124.0,147.7291,148.021,147.5313,147.6443,95124.0
2022-02-16 14:40:00,156.76,156.79,156.51,156.56,69665.0,147.6349,147.6632,147.3995,147.4466,69665.0
2022-02-16 14:50:00,156.56,156.88,156.53,156.88,54174.0,147.4466,147.7479,147.4183,147.7479,54174.0
2022-02-16 15:00:00,156.91,157.24,156.82,157.15,129735.0,147.7762,148.087,147.6914,148.0022,129735.0
2022-02-16 15:10:00,157.15,157.16,156.92,157.09,87893.0,148.0022,148.0116,147.7856,147.9457,87893.0
2022-02-16 15:20:00,157.07,157.11,156.88,157.07,64476.0,147.9269,147.9645,147.7479,147.9269,64476.0
2022-02-16 15:30:00,157.05,157.12,156.81,157.11,51046.0,147.908,147.974,147.682,147.9645,51046.0
2022-02-16 15:40:00,157.09,157.22,156.93,157.2,141169.0,147.9457,148.0681,147.795,148.0493,141169.0
2022-02-16 15:50:00,157.2,157.39,156.8,156.92,241966.0,148.0493,148.2282,147.6726,147.7856,241966.0
2022-02-17 09:30:00,155.76,155.93,155.51,155.86,84168.0,146.6931,146.8532,146.4577,146.7873,84168.0
2022-02-17 09:40:00,155.89,156.0,155.28,155.4,143577.0,146.8156,146.9192,146.2411,146.3541,143577.0
2022-02-17 09:50:00,155.42,155.42,154.7,154.72,86449.0,146.3729,146.3729,145.6948,145.7137,86449.0
2022-02-17 10:00:00,154.74,154.97,154.57,154.8,79167.0,145.7325,145.9491,145.5724,145.789,79167.0
2022-02-17 10:10:00,154.8,155.13,154.75,155.02,65833.0,145.789,146.0998,145.7419,145.9962,65833.0
2022-02-17 10:20:00,154.99,154.99,154.63,154.73,68016.0,145.9679,145.9679,145.6289,145.7231,68016.0
2022-02-17 10:30:00,154.73,154.93,154.65,154.83,89860.0,145.7231,145.9114,145.6477,145.8173,89860.0
2022-02-17 10:40:00,154.79,155.1,154.68,154.79,109198.0,145.7796,146.0715,145.676,145.7796,109198.0
2022-02-17 10:50:00,154.79,155.07,154.66,155.03,49310.0,145.7796,146.0433,145.6572,146.0056,49310.0
2022-02-17 11:00:00,155.05,155.25,154.96,155.08,69576.0,146.0245,146.2128,145.9397,146.0527,69576.0
2022-02-17 11:10:00,155.09,155.37,155.06,155.28,53191.0,146.0621,146.3258,146.0339,146.2411,53191.0
2022-02-17 11:20:00,155.27,155.29,155.09,155.24,29818.0,146.2316,146.2505,146.0621,146.2034,29818.0
2022-02-17 11:30:00,155.23,155.3,155.15,155.17,32496.0,146.194,146.2599,146.1186,146.1375,32496.0
2022-02-17 11:40:00,155.19,155.56,155.16,155.55,20362.0,146.1563,146.5048,146.128,146.4953,20362.0
2022-02-17 11:50:00,155.55,155.55,155.29,155.29,17336.0,146.4953,146.4953,146.2505,146.2505,17336.0
2022-02-17 12:00:00,155.34,155.52,155.21,155.4,27385.0,146.2976,146.4671,146.1751,146.3541,27385.0
2022-02-17 12:10:00,155.42,155.51,155.32,155.48,22035.0,146.3729,146.4577,146.2787,146.4294,22035.0
2022-02-17 12:20:00,155.48,155.62,155.48,155.59,15426.0,146.4294,146.5613,146.4294,146.533,15426.0
2022-02-17 12:30:00,155.57,155.67,155.51,155.57,25419.0,146.5142,146.6084,146.4577,146.5142,25419.0
2022-02-17 12:40:00,155.53,155.53,155.28,155.36,25262.0,146.4765,146.4765,146.2411,146.3164,25262.0
2022-02-17 12:50:00,155.33,155.46,155.32,155.39,25440.0,146.2882,146.4106,146.2787,146.3447,25440.0
2022-02-17 13:00:00,155.41,155.45,155.32,155.37,19699.0,146.3635,146.4012,146.2787,146.3258,19699.0
2022-02-17 13:10:00,155.39,155.41,155.22,155.32,36619.0,146.3447,146.3635,146.1846,146.2787,36619.0
2022-02-17 13:20:00,155.31,155.33,155.14,155.22,17447.0,146.2693,146.2882,146.1092,146.1846,17447.0
2022-02-17 13:30:00,155.18,155.32,155.16,155.16,13003.0,146.1469,146.2787,146.128,146.128,13003.0
2022-02-17 13:40:00,155.13,155.14,155.06,155.09,36667.0,146.0998,146.1092,146.0339,146.0621,36667.0
2022-02-17 13:50:00,155.09,155.2,155.08,155.15,24820.0,146.0621,146.1657,146.0527,146.1186,24820.0
2022-02-17 14:00:00,155.16,155.16,154.82,154.83,30027.0,146.128,146.128,145.8078,145.8173,30027.0
2022-02-17 14:10:00,154.82,154.92,154.74,154.86,39277.0,145.8078,145.902,145.7325,145.8455,39277.0
2022-02-17 14:20:00,154.83,154.86,154.58,154.62,19737.0,145.8173,145.8455,145.5818,145.6195,19737.0
2022-02-17 14:30:00,154.63,154.66,154.4,154.46,87235.0,145.6289,145.6572,145.4123,145.4688,87235.0
2022-02-17 14:40:00,154.45,154.6,154.4,154.56,30837.0,145.4594,145.6006,145.4123,145.563,30837.0
2022-02-17 14:50:00,154.51,154.51,154.34,154.36,51290.0,145.5159,145.5159,145.3558,145.3746,51290.0
2022-02-17 15:00:00,154.34,154.45,154.08,154.09,88660.0,145.3558,145.4594,145.1109,145.1203,88660.0
2022-02-17 15:10:00,154.1,154.14,153.87,154.13,72943.0,145.1298,145.1674,144.9131,145.158,72943.0
2022-02-17 15:20:00,154.12,154.31,154.12,154.21,65347.0,145.1486,145.3275,145.1486,145.2333,65347.0
2022-02-17 15:30:00,154.19,154.5,154.01,154.46,86980.0,145.2145,145.5065,145.045,145.4688,86980.0
2022-02-17 15:40:00,154.44,154.59,154.32,154.34,145407.0,145.45,145.5912,145.3369,145.3558,145407.0
2022-02-17 15:50:00,154.37,154.37,153.9,154.14,343556.0,145.384,145.384,144.9414,145.1674,343556.0
2022-02-18 09:30:00,154.01,154.46,153.87,154.36,65022.0,145.045,145.4688,144.9131,145.3746,65022.0
2022-02-18 09:40:00,154.32,154.44,154.0,154.42,203199.0,145.3369,145.45,145.0356,145.4311,203199.0
2022-02-18 09:50:00,154.47,154.98,154.4,154.92,88032.0,145.4782,145.9585,145.4123,145.902,88032.0
2022-02-18 10:00:00,154.95,154.95,154.72,154.84,60507.0,145.9303,145.9303,145.7137,145.8267,60507.0
2022-02-18 10:10:00,154.85,155.12,154.64,154.8,68539.0,145.8361,146.0904,145.6383,145.789,68539.0
2022-02-18 10:20:00,154.77,154.82,154.45,154.49,48694.0,145.7607,145.8078,145.4594,145.497,48694.0
2022-02-18 10:30:00,154.48,154.48,154.19,154.26,33248.0,145.4876,145.4876,145.2145,145.2804,33248.0
2022-02-18 10:40:00,154.3,154.32,154.0,154.14,48686.0,145.3181,145.3369,145.0356,145.1674,48686.0
2022-02-18 10:50:00,154.14,154.29,153.9,153.96,70341.0,145.1674,145.3087,144.9414,144.9979,70341.0
2022-02-18 11:00:00,153.94,153.96,153.35,153.45,130031.0,144.9791,144.9979,144.4234,144.5176,130031.0
2022-02-18 11:10:00,153.47,153.78,153.33,153.76,73671.0,144.5364,144.8284,144.4046,144.8095,73671.0
2022-02-18 11:20:00,153.74,153.94,153.7,153.7,46205.0,144.7907,144.9791,144.753,144.753,46205.0
2022-02-18 11:30:00,153.73,153.86,153.54,153.68,104233.0,144.7813,144.9037,144.6023,144.7342,104233.0
2022-02-18 11:40:00,153.68,153.77,153.45,153.5,70851.0,144.7342,144.819,144.5176,144.5647,70851.0
2022-02-18 11:50:00,153.5,153.52,152.92,153.04,69561.0,144.5647,144.5835,144.0184,144.1315,69561.0
2022-02-18 12:00:00,153.06,153.25,152.89,153.25,37707.0,144.1503,144.3292,143.9902,144.3292,37707.0
2022-02-18 12:10:00,153.26,153.66,153.19,153.47,52200.0,144.3386,144.7154,144.2727,144.5364,52200.0
2022-02-18 12:20:00,153.48,153.54,153.28,153.42,29132.0,144.5458,144.6023,144.3575,144.4893,29132.0
2022-02-18 12:30:00,153.4,153.6,152.95,153.03,138932.0,144.4705,144.6589,144.0467,144.122,138932.0
2022-02-18 12:40:00,153.05,153.31,153.0,153.08,91437.0,144.1409,144.3857,144.0938,144.1691,91437.0
2022-02-18 12:50:00,153.07,153.23,152.97,152.97,111367.0,144.1597,144.3104,144.0655,144.0655,111367.0
2022-02-18 13:00:00,153.01,153.14,152.9,153.09,31547.0,144.1032,144.2256,143.9996,144.1785,31547.0
2022-02-18 13:10:00,153.1,153.12,152.85,152.93,41588.0,144.188,144.2068,143.9525,144.0279,41588.0
2022-02-18 13:20:00,152.92,153.32,152.9,153.08,43451.0,144.0184,144.3952,143.9996,144.1691,43451.0
2022-02-18 13:30:00,153.07,153.37,153.02,153.33,44162.0,144.1597,144.4422,144.1126,144.4046,44162.0
2022-02-18 13:40:00,153.36,153.56,153.2,153.51,32697.0,144.4328,144.6212,144.2821,144.5741,32697.0
2022-02-18 13:50:00,153.51,153.68,153.48,153.57,50971.0,144.5741,144.7342,144.5458,144.6306,50971.0
2022-02-18 14:00:00,153.59,153.74,153.47,153.53,58093.0,144.6494,144.7907,144.5364,144.5929,58093.0
2022-02-18 14:10:00,153.53,153.92,153.5,153.89,65722.0,144.5929,144.9602,144.5647,144.932,65722.0
2022-02-18 14:20:00,153.87,154.3,153.86,154.27,78376.0,144.9131,145.3181,144.9037,145.2899,78376.0
2022-02-18 14:30:00,154.27,154.51,153.92,153.97,58269.0,145.2899,145.5159,144.9602,145.0073,58269.0
2022-02-18 14:40:00,153.97,154.0,153.72,153.72,67999.0,145.0073,145.0356,144.7719,144.7719,67999.0
2022-02-18 14:50:00,153.73,154.37,153.67,154.28,56613.0,144.7813,145.384,144.7248,145.2993,56613.0
2022-02-18 15:00:00,154.37,154.52,153.88,154.02,58886.0,145.384,145.5253,144.9226,145.0544,58886.0
2022-02-18 15:10:00,154.03,154.23,153.65,153.67,79955.0,145.0638,145.2522,144.7059,144.7248,79955.0
2022-02-18 15:20:00,153.72,153.82,153.54,153.55,78425.0,144.7719,144.866,144.6023,144.6118,78425.0
2022-02-18 15:30:00,153.52,153.52,153.11,153.35,64832.0,144.5835,144.5835,144.1974,144.4234,64832.0
2022-02-18 15:40:00,153.38,153.98,153.34,153.8,111967.0,144.4517,145.0167,144.414,144.8472,111967.0
2022-02-18 15:50:00,153.72,153.74,153.33,153.55,236794.0,144.7719,144.7907,144.4046,144.6118,236794.0
2022-02-22 09:30:00,153.3,153.43,152.52,152.71,119954.0,144.3763,144.4988,143.6417,143.8207,119954.0
2022-02-22 09:40:00,152.73,153.61,152.61,153.57,127653.0,143.8395,144.6683,143.7265,144.6306,127653.0
2022-02-22 09:50:00,153.57,153.98,153.49,153.74,90057.0,144.6306,145.0167,144.5553,144.7907,90057.0
2022-02-22 10:00:00,153.77,153.77,153.33,153.52,85436.0,144.819,144.819,144.4046,144.5835,85436.0
2022-02-22 10:10:00,153.49,153.83,153.24,153.75,83365.0,144.5553,144.8755,144.3198,144.8001,83365.0
2022-02-22 10:20:00,153.67,153.98,153.53,153.96,89841.0,144.7248,145.0167,144.5929,144.9979,89841.0
2022-02-22 10:30:00,153.97,153.99,153.39,153.41,80065.0,145.0073,145.0262,144.4611,144.4799,80065.0
2022-02-22 10:40:00,153.4,153.53,153.19,153.34,53838.0,144.4705,144.5929,144.2727,144.414,53838.0
2022-02-22 10:50:00,153.3,153.3,152.74,152.8,60150.0,144.3763,144.3763,143.8489,143.9054,60150.0
2022-02-22 11:00:00,152.79,153.07,152.71,152.73,74628.0,143.896,144.1597,143.8207,143.8395,74628.0
2022-02-22 11:10:00,152.72,152.98,152.65,152.79,109165.0,143.8301,144.0749,143.7642,143.896,109165.0
2022-02-22 11:20:00,152.8,153.23,152.67,152.9,131515.0,143.9054,144.3104,143.783,143.9996,131515.0
2022-02-22 11:30:00,152.91,153.17,152.78,152.93,113617.0,144.009,144.2539,143.8866,144.0279,113617.0
2022-02-22 11:40:00,152.94,153.15,152.88,153.11,100869.0,144.0373,144.2351,143.9808,144.1974,100869.0
2022-02-22 11:50:00,153.11,153.28,152.7,152.95,44775.0,144.1974,144.3575,143.8112,144.0467,44775.0
2022-02-22 12:00:00,152.95,153.13,152.88,153.08,47295.0,144.0467,144.2162,143.9808,144.1691,47295.0
2022-02-22 12:10:00,153.08,153.08,152.59,152.62,39588.0,144.1691,144.1691,143.7076,143.7359,39588.0
2022-02-22 12:20:00,152.62,152.78,152.5,152.56,27727.0,143.7359,143.8866,143.6229,143.6794,27727.0
2022-02-22 12:30:00,152.5,152.62,152.37,152.49,74044.0,143.6229,143.7359,143.5005,143.6135,74044.0
2022-02-22 12:40:00,152.42,152.48,152.15,152.18,45330.0,143.5475,143.6041,143.2933,143.3215,45330.0
2022-02-22 12:50:00,152.21,152.37,152.08,152.12,52845.0,143.3498,143.5005,143.2273,143.265,52845.0
2022-02-22 13:00:00,152.16,152.3,151.97,152.23,67854.0,143.3027,143.4345,143.1237,143.3686,67854.0
2022-02-22 13:10:00,152.22,152.38,151.76,151.81,68100.0,143.3592,143.5099,142.926,142.9731,68100.0
2022-02-22 13:20:00,151.83,152.04,151.83,151.99,70762.0,142.9919,143.1897,142.9919,143.1426,70762.0
2022-02-22 13:30:00,151.96,152.15,151.8,151.83,45172.0,143.1143,143.2933,142.9636,142.9919,45172.0
2022-02-22 13:40:00,151.84,151.98,151.43,151.46,63115.0,143.0013,143.1332,142.6152,142.6434,63115.0
2022-02-22 13:50:00,151.45,151.45,151.17,151.44,32169.0,142.634,142.634,142.3703,142.6246,32169.0
2022-02-22 14:00:00,151.41,151.41,151.06,151.11,62972.0,142.5963,142.5963,142.2667,142.3138,62972.0
2022-02-22 14:10:00,151.11,151.43,150.97,151.36,71705.0,142.3138,142.6152,142.182,142.5492,71705.0
2022-02-22 14:20:00,151.4,151.87,150.97,151.68,145803.0,142.5869,143.0296,142.182,142.8506,145803.0
2022-02-22 14:30:00,151.6,152.03,151.44,151.73,99388.0,142.7753,143.1802,142.6246,142.8977,99388.0
2022-02-22 14:40:00,151.83,152.29,151.47,152.29,57170.0,142.9919,143.4251,142.6528,143.4251,57170.0
2022-02-22 14:50:00,152.33,152.92,152.23,152.63,74445.0,143.4628,144.0184,143.3686,143.7453,74445.0
2022-02-22 15:00:00,152.7,153.21,152.64,152.78,117194.0,143.8112,144.2916,143.7547,143.8866,117194.0
2022-02-22 15:10:00,152.79,153.18,152.74,152.83,303938.0,143.896,144.2633,143.8489,143.9337,303938.0
2022-02-22 15:20:00,152.82,153.04,152.53,152.82,107093.0,143.9243,144.1315,143.6511,143.9243,107093.0
2022-02-22 15:30:00,152.79,152.88,152.48,152.8,154090.0,143.896,143.9808,143.6041,143.9054,154090.0
2022-02-22 15:40:00,152.81,152.83,152.03,152.07,213744.0,143.9148,143.9337,143.1802,143.2179,213744.0
2022-02-22 15:50:00,152.03,152.09,151.58,152.02,234099.0,143.1802,143.2368,142.7564,143.1708,234099.0
2022-02-23 09:30:00,153.01,153.23,152.76,153.09,66477.0,144.1032,144.3104,143.8678,144.1785,66477.0
2022-02-23 09:40:00,153.13,153.43,152.97,153.22,141544.0,144.2162,144.4988,144.0655,144.301,141544.0
2022-02-23 09:50:00,153.21,153.21,152.68,152.75,70340.0,144.2916,144.2916,143.7924,143.8583,70340.0
2022-02-23 10:00:00,152.72,152.73,152.12,152.22,106935.0,143.8301,143.8395,143.265,143.3592,106935.0
2022-02-23 10:10:00,152.16,152.31,151.86,151.93,96444.0,143.3027,143.4439,143.0201,143.0861,96444.0
2022-02-23 10:20:00,151.9,152.09,151.47,151.49,96328.0,143.0578,143.2368,142.6528,142.6717,96328.0
2022-02-23 10:30:00,151.49,151.92,151.31,151.82,94720.0,142.6717,143.0767,142.5022,142.9825,94720.0
2022-02-23 10:40:00,151.81,151.86,151.5,151.56,44367.0,142.9731,143.0201,142.6811,142.7376,44367.0
2022-02-23 10:50:00,151.54,151.76,151.45,151.56,57264.0,142.7188,142.926,142.634,142.7376,57264.0
2022-02-23 11:00:00,151.56,151.67,151.13,151.22,80636.0,142.7376,142.8412,142.3326,142.4174,80636.0
2022-02-23 11:10:00,151.23,151.36,151.11,151.28,41937.0,142.4268,142.5492,142.3138,142.4739,41937.0
2022-02-23 11:20:00,151.25,151.48,151.23,151.28,565713.0,142.4457,142.6623,142.4268,142.4739,565713.0
2022-02-23 11:30:00,151.31,151.64,151.17,151.44,77801.0,142.5022,142.8129,142.3703,142.6246,77801.0
2022-02-23 11:40:00,151.45,151.62,151.29,151.61,54701.0,142.634,142.7941,142.4833,142.7847,54701.0
2022-02-23 11:50:00,151.64,151.86,151.53,151.81,44752.0,142.8129,143.0201,142.7094,142.9731,44752.0
2022-02-23 12:00:00,151.86,151.9,151.61,151.89,32951.0,143.0201,143.0578,142.7847,143.0484,32951.0
2022-02-23 12:10:00,151.93,152.24,151.79,152.23,138844.0,143.0861,143.378,142.9542,143.3686,138844.0
2022-02-23 12:20:00,152.21,152.4,152.18,152.38,107133.0,143.3498,143.5287,143.3215,143.5099,107133.0
2022-02-23 12:30:00,152.41,152.45,152.06,152.06,71408.0,143.5381,143.5758,143.2085,143.2085,71408.0
2022-02-23 12:40:00,152.1,152.23,152.03,152.05,24125.0,143.2462,143.3686,143.1802,143.1991,24125.0
2022-02-23 12:50:00,152.05,152.08,151.67,151.78,36200.0,143.1991,143.2273,142.8412,142.9448,36200.0
2022-02-23 13:00:00,151.78,151.78,151.46,151.55,23885.0,142.9448,142.9448,142.6434,142.7282,23885.0
2022-02-23 13:10:00,151.56,151.57,151.03,151.34,63659.0,142.7376,142.747,142.2385,142.5304,63659.0
2022-02-23 13:20:00,151.28,151.34,150.97,150.99,89340.0,142.4739,142.5304,142.182,142.2008,89340.0
2022-02-23 13:30:00,151.02,151.17,150.75,151.12,39258.0,142.229,142.3703,141.9748,142.3232,39258.0
2022-02-23 13:40:00,151.12,151.57,151.07,151.47,25367.0,142.3232,142.747,142.2761,142.6528,25367.0
2022-02-23 13:50:00,151.45,151.45,150.99,151.17,22657.0,142.634,142.634,142.2008,142.3703,22657.0
2022-02-23 14:00:00,151.13,151.3,150.74,151.01,74484.0,142.3326,142.4927,141.9653,142.2196,74484.0
2022-02-23 14:10:00,151.01,151.19,150.75,151.0,39373.0,142.2196,142.3891,141.9748,142.2102,39373.0
2022-02-23 14:20:00,150.95,151.11,150.47,150.55,71406.0,142.1631,142.3138,141.7111,141.7864,71406.0
2022-02-23 14:30:00,150.56,150.65,150.41,150.51,37562.0,141.7958,141.8806,141.6545,141.7487,37562.0
2022-02-23 14:40:00,150.48,150.52,150.07,150.31,32258.0,141.7205,141.7581,141.3343,141.5604,32258.0
2022-02-23 14:50:00,150.28,150.45,150.17,150.29,28004.0,141.5321,141.6922,141.4285,141.5415,28004.0
2022-02-23 15:00:00,150.29,150.35,149.89,149.94,153939.0,141.5415,141.598,141.1648,141.2119,153939.0
2022-02-23 15:10:00,149.94,150.28,149.82,150.0,84228.0,141.2119,141.5321,141.0989,141.2684,84228.0
2022-02-23 15:20:00,150.03,150.36,149.94,150.32,81335.0,141.2967,141.6075,141.2119,141.5698,81335.0
2022-02-23 15:30:00,150.27,150.35,149.84,149.84,107416.0,141.5227,141.598,141.1177,141.1177,107416.0
2022-02-23 15:40:00,149.84,150.03,149.61,149.63,229147.0,141.1177,141.2967,140.9011,140.92,229147.0
2022-02-23 15:50:00,149.6,149.84,149.49,149.67,422464.0,140.8917,141.1177,140.7881,140.9576,422464.0
2022-02-24 09:30:00,146.54,146.81,146.12,146.78,403888.0,138.0098,138.2641,137.6143,138.2359,403888.0
2022-02-24 09:40:00,146.77,147.15,146.2,147.13,354004.0,138.2264,138.5843,137.6896,138.5655,354004.0
2022-02-24 09:50:00,147.18,147.75,147.01,147.74,175125.0,138.6126,139.1494,138.4525,139.14,175125.0
2022-02-24 10:00:00,147.71,147.71,146.8,147.31,131698.0,139.1117,139.1117,138.2547,138.735,131698.0
2022-02-24 10:10:00,147.25,148.08,147.17,148.07,171912.0,138.6785,139.4602,138.6032,139.4508,171912.0
2022-02-24 10:20:00,148.04,148.26,147.23,147.39,152773.0,139.4225,139.6297,138.6597,138.8103,152773.0
2022-02-24 10:30:00,147.32,147.85,147.1,147.47,202525.0,138.7444,139.2436,138.5372,138.8857,202525.0
2022-02-24 10:40:00,147.39,147.92,147.08,147.75,160382.0,138.8103,139.3095,138.5184,139.1494,160382.0
2022-02-24 10:50:00,147.74,147.94,147.42,147.67,178727.0,139.14,139.3283,138.8386,139.074,178727.0
2022-02-24 11:00:00,147.62,148.25,147.36,148.2,136844.0,139.027,139.6203,138.7821,139.5732,136844.0
2022-02-24 11:10:00,148.21,148.45,147.93,148.37,97737.0,139.5826,139.8086,139.3189,139.7333,97737.0
2022-02-24 11:20:00,148.39,148.44,147.74,147.77,83897.0,139.7521,139.7992,139.14,139.1682,83897.0
2022-02-24 11:30:00,147.79,147.99,147.51,147.82,149204.0,139.1871,139.3754,138.9234,139.2153,149204.0
2022-02-24 11:40:00,147.76,147.77,147.28,147.61,155362.0,139.1588,139.1682,138.7067,139.0175,155362.0
2022-02-24 11:50:00,147.61,148.18,147.57,148.16,117421.0,139.0175,139.5544,138.9799,139.5355,117421.0
2022-02-24 12:00:00,148.15,148.17,147.66,147.7,76250.0,139.5261,139.5449,139.0646,139.1023,76250.0
2022-02-24 12:10:00,147.71,147.81,147.18,147.43,87355.0,139.1117,139.2059,138.6126,138.848,87355.0
2022-02-24 12:20:00,147.46,147.5,147.11,147.49,88425.0,138.8763,138.9139,138.5466,138.9045,88425.0
2022-02-24 12:30:00,147.51,147.82,147.11,147.74,130873.0,138.9234,139.2153,138.5466,139.14,130873.0
2022-02-24 12:40:00,147.73,147.93,147.63,147.7,146392.0,139.1306,139.3189,139.0364,139.1023,146392.0
2022-02-24 12:50:00,147.68,147.86,147.39,147.43,115483.0,139.0835,139.253,138.8103,138.848,115483.0
2022-02-24 13:00:00,147.39,147.75,147.13,147.69,240202.0,138.8103,139.1494,138.5655,139.0929,240202.0
2022-02-24 13:10:00,147.67,147.86,147.47,147.78,185018.0,139.074,139.253,138.8857,139.1776,185018.0
2022-02-24 13:20:00,147.75,147.82,147.27,147.27,139581.0,139.1494,139.2153,138.6973,138.6973,139581.0
2022-02-24 13:30:00,147.29,147.91,147.26,147.88,86876.0,138.7162,139.3001,138.6879,139.2718,86876.0
2022-02-24 13:40:00,147.9,148.57,147.42,148.53,183985.0,139.2907,139.9217,138.8386,139.884,183985.0
2022-02-24 13:50:00,148.55,148.66,147.81,147.94,101911.0,139.9028,140.0064,139.2059,139.3283,101911.0
2022-02-24 14:00:00,148.0,148.19,147.6,147.64,129704.0,139.3848,139.5638,139.0081,139.0458,129704.0
2022-02-24 14:10:00,147.67,148.5,147.64,148.44,169895.0,139.074,139.8557,139.0458,139.7992,169895.0
2022-02-24 14:20:00,148.47,148.7,148.41,148.68,127178.0,139.8275,140.0441,139.771,140.0253,127178.0
2022-02-24 14:30:00,148.68,149.46,148.61,149.44,195462.0,140.0253,140.7598,139.9593,140.741,195462.0
2022-02-24 14:40:00,149.45,149.53,149.14,149.51,191166.0,140.7504,140.8258,140.4585,140.8069,191166.0
2022-02-24 14:50:00,149.49,149.63,149.28,149.56,209739.0,140.7881,140.92,140.5903,140.854,209739.0
2022-02-24 15:00:00,149.55,150.03,149.46,149.88,62631.0,140.8446,141.2967,140.7598,141.1554,62631.0
2022-02-24 15:10:00,149.85,150.04,149.77,149.96,80621.0,141.1271,141.3061,141.0518,141.2307,80621.0
2022-02-24 15:20:00,149.89,150.03,149.56,149.61,138430.0,141.1648,141.2967,140.854,140.9011,138430.0
2022-02-24 15:30:00,149.63,150.74,149.59,150.67,138719.0,140.92,141.9653,140.8823,141.8994,138719.0
2022-02-24 15:40:00,150.71,150.75,150.37,150.48,179648.0,141.9371,141.9748,141.6169,141.7205,179648.0
2022-02-24 15:50:00,150.5,151.27,150.5,151.03,536525.0,141.7393,142.4645,141.7393,142.2385,536525.0
2022-02-25 09:30:00,151.48,152.82,151.46,152.68,162125.0,142.6623,143.9243,142.6434,143.7924,162125.0
2022-02-25 09:40:00,152.65,152.77,152.04,152.4,272090.0,143.7642,143.8772,143.1897,143.5287,272090.0
2022-02-25 09:50:00,152.39,152.44,151.68,151.72,173851.0,143.5193,143.5664,142.8506,142.8883,173851.0
2022-02-25 10:00:00,151.73,152.17,151.48,152.11,100697.0,142.8977,143.3121,142.6623,143.2556,100697.0
2022-02-25 10:10:00,152.05,152.34,151.8,152.32,113430.0,143.1991,143.4722,142.9636,143.4534,113430.0
2022-02-25 10:20:00,152.26,152.78,152.08,152.69,141042.0,143.3969,143.8866,143.2273,143.8018,141042.0
2022-02-25 10:30:00,152.71,152.76,152.33,152.6,67534.0,143.8207,143.8678,143.4628,143.7171,67534.0
2022-02-25 10:40:00,152.61,153.23,152.61,153.23,81449.0,143.7265,144.3104,143.7265,144.3104,81449.0
2022-02-25 10:50:00,153.2,153.42,152.98,153.17,156275.0,144.2821,144.4893,144.0749,144.2539,156275.0
2022-02-25 11:00:00,153.16,153.49,152.91,153.48,119276.0,144.2445,144.5553,144.009,144.5458,119276.0
2022-02-25 11:10:00,153.41,153.82,153.4,153.82,97198.0,144.4799,144.866,144.4705,144.866,97198.0
2022-02-25 11:20:00,153.84,154.01,153.74,153.83,139898.0,144.8849,145.045,144.7907,144.8755,139898.0
2022-02-25 11:30:00,153.85,153.91,153.64,153.79,180909.0,144.8943,144.9508,144.6965,144.8378,180909.0
2022-02-25 11:40:00,153.8,154.01,153.68,154.0,143421.0,144.8472,145.045,144.7342,145.0356,143421.0
2022-02-25 11:50:00,154.01,154.45,153.98,154.41,175714.0,145.045,145.4594,145.0167,145.4217,175714.0
2022-02-25 12:00:00,154.38,154.51,154.19,154.21,57880.0,145.3935,145.5159,145.2145,145.2333,57880.0
2022-02-25 12:10:00,154.24,154.44,154.17,154.42,68631.0,145.2616,145.45,145.1957,145.4311,68631.0
2022-02-25 12:20:00,154.4,154.56,154.28,154.53,90225.0,145.4123,145.563,145.2993,145.5347,90225.0
2022-02-25 12:30:00,154.56,154.76,154.53,154.65,66371.0,145.563,145.7513,145.5347,145.6477,66371.0
2022-02-25 12:40:00,154.67,154.8,154.67,154.7,41196.0,145.6666,145.789,145.6666,145.6948,41196.0
2022-02-25 12:50:00,154.68,154.69,154.29,154.48,108572.0,145.676,145.6854,145.3087,145.4876,108572.0
2022-02-25 13:00:00,154.48,154.71,154.33,154.36,95101.0,145.4876,145.7042,145.3464,145.3746,95101.0
2022-02-25 13:10:00,154.4,154.64,154.18,154.61,113017.0,145.4123,145.6383,145.2051,145.6101,113017.0
2022-02-25 13:20:00,154.61,154.81,154.46,154.74,93280.0,145.6101,145.7984,145.4688,145.7325,93280.0
2022-02-25 13:30:00,154.75,154.89,154.54,154.74,51974.0,145.7419,145.8738,145.5441,145.7325,51974.0
2022-02-25 13:40:00,154.75,155.13,154.74,155.1,86919.0,145.7419,146.0998,145.7325,146.0715,86919.0
2022-02-25 13:50:00,155.09,155.15,154.67,154.77,105997.0,146.0621,146.1186,145.6666,145.7607,105997.0
2022-02-25 14:00:00,154.78,154.99,154.51,154.69,95380.0,145.7702,145.9679,145.5159,145.6854,95380.0
2022-02-25 14:10:00,154.72,154.76,154.51,154.65,94225.0,145.7137,145.7513,145.5159,145.6477,94225.0
2022-02-25 14:20:00,154.63,155.02,154.63,154.9,68558.0,145.6289,145.9962,145.6289,145.8832,68558.0
2022-02-25 14:30:00,154.95,155.07,154.53,154.61,334242.0,145.9303,146.0433,145.5347,145.6101,334242.0
2022-02-25 14:40:00,154.58,154.74,154.45,154.56,80719.0,145.5818,145.7325,145.4594,145.563,80719.0
2022-02-25 14:50:00,154.52,154.73,154.22,154.55,168883.0,145.5253,145.7231,145.2428,145.5536,168883.0
2022-02-25 15:00:00,154.54,154.54,154.26,154.48,62403.0,145.5441,145.5441,145.2804,145.4876,62403.0
2022-02-25 15:10:00,154.48,154.74,154.3,154.73,69754.0,145.4876,145.7325,145.3181,145.7231,69754.0
2022-02-25 15:20:00,154.77,154.97,154.65,154.69,106387.0,145.7607,145.9491,145.6477,145.6854,106387.0
2022-02-25 15:30:00,154.72,154.89,154.43,154.71,168001.0,145.7137,145.8738,145.4405,145.7042,168001.0
2022-02-25 15:40:00,154.7,155.02,154.62,154.8,241654.0,145.6948,145.9962,145.6195,145.789,241654.0
2022-02-25 15:50:00,154.83,155.18,154.82,155.16,408800.0,145.8173,146.1469,145.8078,146.128,408800.0
2022-02-28 09:30:00,152.9,153.61,152.86,153.51,124253.0,143.9996,144.6683,143.9619,144.5741,124253.0
2022-02-28 09:40:00,153.45,153.59,153.05,153.37,72175.0,144.5176,144.6494,144.1409,144.4422,72175.0
2022-02-28 09:50:00,153.42,153.69,153.3,153.64,73391.0,144.4893,144.7436,144.3763,144.6965,73391.0
2022-02-28 10:00:00,153.63,153.68,153.11,153.23,117060.0,144.6871,144.7342,144.1974,144.3104,117060.0
2022-02-28 10:10:00,153.24,153.38,152.9,152.99,110390.0,144.3198,144.4517,143.9996,144.0844,110390.0
2022-02-28 10:20:00,153.01,153.39,152.99,153.21,193885.0,144.1032,144.4611,144.0844,144.2916,193885.0
2022-02-28 10:30:00,153.19,153.82,153.17,153.79,209048.0,144.2727,144.866,144.2539,144.8378,209048.0
2022-02-28 10:40:00,153.8,153.98,153.74,153.81,141952.0,144.8472,145.0167,144.7907,144.8566,141952.0
2022-02-28 10:50:00,153.82,154.15,153.74,154.1,75437.0,144.866,145.1768,144.7907,145.1298,75437.0
2022-02-28 11:00:00,154.12,154.32,154.06,154.2,71187.0,145.1486,145.3369,145.0921,145.2239,71187.0
2022-02-28 11:10:00,154.19,154.53,154.03,154.4,75851.0,145.2145,145.5347,145.0638,145.4123,75851.0
2022-02-28 11:20:00,154.38,154.87,154.38,154.79,89305.0,145.3935,145.8549,145.3935,145.7796,89305.0
2022-02-28 11:30:00,154.8,154.96,154.55,154.55,123707.0,145.789,145.9397,145.5536,145.5536,123707.0
2022-02-28 11:40:00,154.61,154.66,154.26,154.34,100207.0,145.6101,145.6572,145.2804,145.3558,100207.0
2022-02-28 11:50:00,154.41,154.71,154.29,154.71,45805.0,145.4217,145.7042,145.3087,145.7042,45805.0
2022-02-28 12:00:00,154.69,154.77,154.01,154.05,62111.0,145.6854,145.7607,145.045,145.0827,62111.0
2022-02-28 12:10:00,154.03,154.06,153.62,153.85,74731.0,145.0638,145.0921,144.6777,144.8943,74731.0
2022-02-28 12:20:00,153.86,153.92,153.57,153.74,58180.0,144.9037,144.9602,144.6306,144.7907,58180.0
2022-02-28 12:30:00,153.7,153.83,153.36,153.36,73798.0,144.753,144.8755,144.4328,144.4328,73798.0
2022-02-28 12:40:00,153.4,153.43,153.02,153.24,89871.0,144.4705,144.4988,144.1126,144.3198,89871.0
2022-02-28 12:50:00,153.21,153.32,152.97,153.31,61190.0,144.2916,144.3952,144.0655,144.3857,61190.0
2022-02-28 13:00:00,153.3,153.82,153.26,153.79,44119.0,144.3763,144.866,144.3386,144.8378,44119.0
2022-02-28 13:10:00,153.77,153.94,153.35,153.41,95473.0,144.819,144.9791,144.4234,144.4799,95473.0
2022-02-28 13:20:00,153.37,153.59,153.12,153.47,138715.0,144.4422,144.6494,144.2068,144.5364,138715.0
2022-02-28 13:30:00,153.43,153.59,153.25,153.54,105091.0,144.4988,144.6494,144.3292,144.6023,105091.0
2022-02-28 13:40:00,153.54,153.71,153.32,153.55,73827.0,144.6023,144.7625,144.3952,144.6118,73827.0
2022-02-28 13:50:00,153.61,153.89,153.61,153.76,56628.0,144.6683,144.932,144.6683,144.8095,56628.0
2022-02-28 14:00:00,153.68,153.69,152.59,152.59,91655.0,144.7342,144.7436,143.7076,143.7076,91655.0
2022-02-28 14:10:00,152.61,152.86,152.44,152.84,79072.0,143.7265,143.9619,143.5664,143.9431,79072.0
2022-02-28 14:20:00,152.87,152.88,152.47,152.59,78566.0,143.9714,143.9808,143.5946,143.7076,78566.0
2022-02-28 14:30:00,152.62,152.92,152.4,152.65,55470.0,143.7359,144.0184,143.5287,143.7642,55470.0
2022-02-28 14:40:00,152.67,153.25,152.67,153.07,49642.0,143.783,144.3292,143.783,144.1597,49642.0
2022-02-28 14:50:00,153.07,153.4,153.01,153.28,70588.0,144.1597,144.4705,144.1032,144.3575,70588.0
2022-02-28 15:00:00,153.29,153.34,152.8,153.19,88727.0,144.3669,144.414,143.9054,144.2727,88727.0
2022-02-28 15:10:00,153.16,153.32,152.87,153.23,108461.0,144.2445,144.3952,143.9714,144.3104,108461.0
2022-02-28 15:20:00,153.22,153.63,153.22,153.44,99300.0,144.301,144.6871,144.301,144.5082,99300.0
2022-02-28 15:30:00,153.39,153.39,152.8,152.91,166818.0,144.4611,144.4611,143.9054,144.009,166818.0
2022-02-28 15:40:00,152.92,153.91,152.92,153.78,174338.0,144.0184,144.9508,144.0184,144.8284,174338.0
2022-02-28 15:50:00,153.86,154.4,153.81,154.25,635516.0,144.9037,145.4123,144.8566,145.271,635516.0
2022-03-01 09:30:00,153.82,154.48,153.58,154.25,84149.0,144.866,145.4876,144.64,145.271,84149.0
2022-03-01 09:40:00,154.22,154.28,153.65,153.91,146979.0,145.2428,145.2993,144.7059,144.9508,146979.0
2022-03-01 09:50:00,153.93,153.94,153.06,153.09,129436.0,144.9696,144.9791,144.1503,144.1785,129436.0
2022-03-01 10:00:00,153.17,153.61,152.86,152.9,191640.0,144.2539,144.6683,143.9619,143.9996,191640.0
2022-03-01 10:10:00,152.85,153.06,152.67,152.94,154590.0,143.9525,144.1503,143.783,144.0373,154590.0
2022-03-01 10:20:00,152.95,153.14,152.65,152.91,115989.0,144.0467,144.2256,143.7642,144.009,115989.0
2022-03-01 10:30:00,152.91,152.99,152.47,152.47,132530.0,144.009,144.0844,143.5946,143.5946,132530.0
2022-03-01 10:40:00,152.41,152.42,151.92,152.18,102205.0,143.5381,143.5475,143.0767,143.3215,102205.0
2022-03-01 10:50:00,152.19,152.48,152.12,152.2,74363.0,143.3309,143.6041,143.265,143.3404,74363.0
2022-03-01 11:00:00,152.17,152.67,152.13,152.35,69679.0,143.3121,143.783,143.2744,143.4816,69679.0
2022-03-01 11:10:00,152.43,152.64,152.26,152.26,80923.0,143.557,143.7547,143.3969,143.3969,80923.0
2022-03-01 11:20:00,152.27,152.57,152.21,152.38,67896.0,143.4063,143.6888,143.3498,143.5099,67896.0
2022-03-01 11:30:00,152.39,152.4,151.7,151.8,88808.0,143.5193,143.5287,142.8695,142.9636,88808.0
2022-03-01 11:40:00,151.82,151.9,151.21,151.33,69360.0,142.9825,143.0578,142.408,142.521,69360.0
2022-03-01 11:50:00,151.36,151.39,150.97,151.19,122234.0,142.5492,142.5775,142.182,142.3891,122234.0
2022-03-01 12:00:00,151.14,151.21,150.88,150.9,75975.0,142.3421,142.408,142.0972,142.116,75975.0
2022-03-01 12:10:00,150.9,151.45,150.73,151.38,145509.0,142.116,142.634,141.9559,142.5681,145509.0
2022-03-01 12:20:00,151.38,151.46,151.15,151.4,98937.0,142.5681,142.6434,142.3515,142.5869,98937.0
2022-03-01 12:30:00,151.4,151.66,151.33,151.41,41075.0,142.5869,142.8318,142.521,142.5963,41075.0
2022-03-01 12:40:00,151.43,151.83,151.43,151.74,162118.0,142.6152,142.9919,142.6152,142.9071,162118.0
2022-03-01 12:50:00,151.74,151.87,151.6,151.8,81702.0,142.9071,143.0296,142.7753,142.9636,81702.0
2022-03-01 13:00:00,151.79,152.04,151.53,151.68,83168.0,142.9542,143.1897,142.7094,142.8506,83168.0
2022-03-01 13:10:00,151.67,151.69,151.25,151.26,76767.0,142.8412,142.86,142.4457,142.4551,76767.0
2022-03-01 13:20:00,151.27,151.37,150.86,150.88,79524.0,142.4645,142.5587,142.0784,142.0972,79524.0
2022-03-01 13:30:00,150.87,151.16,150.77,151.14,90779.0,142.0878,142.3609,141.9936,142.3421,90779.0
2022-03-01 13:40:00,151.12,151.23,150.86,151.02,85879.0,142.3232,142.4268,142.0784,142.229,85879.0
2022-03-01 13:50:00,151.01,151.29,150.96,151.19,67224.0,142.2196,142.4833,142.1725,142.3891,67224.0
2022-03-01 14:00:00,151.19,151.26,150.92,151.06,89475.0,142.3891,142.4551,142.1349,142.2667,89475.0
2022-03-01 14:10:00,151.08,151.26,150.74,151.26,88087.0,142.2855,142.4551,141.9653,142.4551,88087.0
2022-03-01 14:20:00,151.25,151.85,151.21,151.78,73816.0,142.4457,143.0107,142.408,142.9448,73816.0
2022-03-01 14:30:00,151.77,152.1,151.62,152.07,99890.0,142.9354,143.2462,142.7941,143.2179,99890.0
2022-03-01 14:40:00,152.07,152.15,151.77,151.88,289596.0,143.2179,143.2933,142.9354,143.039,289596.0
2022-03-01 14:50:00,151.87,151.87,151.44,151.56,118593.0,143.0296,143.0296,142.6246,142.7376,118593.0
2022-03-01 15:00:00,151.58,152.43,151.48,152.26,186308.0,142.7564,143.557,142.6623,143.3969,186308.0
2022-03-01 15:10:00,152.27,152.28,151.62,151.65,120531.0,143.4063,143.4157,142.7941,142.8224,120531.0
2022-03-01 15:20:00,151.68,151.74,151.45,151.48,131240.0,142.8506,142.9071,142.634,142.6623,131240.0
2022-03-01 15:30:00,151.47,151.64,151.2,151.52,228194.0,142.6528,142.8129,142.3986,142.6999,228194.0
2022-03-01 15:40:00,151.5,151.67,150.77,150.8,229937.0,142.6811,142.8412,141.9936,142.0218,229937.0
2022-03-01 15:50:00,150.78,151.59,150.62,151.53,541938.0,142.003,142.7659,141.8523,142.7094,541938.0
2022-03-02 09:30:00,152.49,152.93,152.46,152.81,83314.0,143.6135,144.0279,143.5852,143.9148,83314.0
2022-03-02 09:40:00,152.79,153.58,152.79,153.38,231078.0,143.896,144.64,143.896,144.4517,231078.0
2022-03-02 09:50:00,153.38,153.47,153.01,153.26,144971.0,144.4517,144.5364,144.1032,144.3386,144971.0
2022-03-02 10:00:00,153.28,153.59,152.7,152.83,88544.0,144.3575,144.6494,143.8112,143.9337,88544.0
2022-03-02 10:10:00,152.85,153.03,152.68,152.95,144808.0,143.9525,144.122,143.7924,144.0467,144808.0
2022-03-02 10:20:00,152.92,153.87,152.83,153.61,233282.0,144.0184,144.9131,143.9337,144.6683,233282.0
2022-03-02 10:30:00,153.59,153.89,153.13,153.75,172799.0,144.6494,144.932,144.2162,144.8001,172799.0
2022-03-02 10:40:00,153.75,153.85,153.45,153.78,86145.0,144.8001,144.8943,144.5176,144.8284,86145.0
2022-03-02 10:50:00,153.82,153.86,153.31,153.71,116960.0,144.866,144.9037,144.3857,144.7625,116960.0
2022-03-02 11:00:00,153.75,154.48,153.48,154.32,133570.0,144.8001,145.4876,144.5458,145.3369,133570.0
2022-03-02 11:10:00,154.33,154.46,154.21,154.25,95959.0,145.3464,145.4688,145.2333,145.271,95959.0
2022-03-02 11:20:00,154.25,154.62,154.1,154.39,52240.0,145.271,145.6195,145.1298,145.4029,52240.0
2022-03-02 11:30:00,154.42,154.89,154.36,154.58,109258.0,145.4311,145.8738,145.3746,145.5818,109258.0
2022-03-02 11:40:00,154.57,154.7,154.31,154.41,172810.0,145.5724,145.6948,145.3275,145.4217,172810.0
2022-03-02 11:50:00,154.43,154.64,154.35,154.61,105575.0,145.4405,145.6383,145.3652,145.6101,105575.0
2022-03-02 12:00:00,154.6,154.71,154.4,154.65,98365.0,145.6006,145.7042,145.4123,145.6477,98365.0
2022-03-02 12:10:00,154.66,154.85,154.57,154.67,109069.0,145.6572,145.8361,145.5724,145.6666,109069.0
2022-03-02 12:20:00,154.65,154.76,154.38,154.73,37933.0,145.6477,145.7513,145.3935,145.7231,37933.0
2022-03-02 12:30:00,154.73,154.96,154.72,154.9,71460.0,145.7231,145.9397,145.7137,145.8832,71460.0
2022-03-02 12:40:00,154.91,154.94,154.69,154.85,68620.0,145.8926,145.9209,145.6854,145.8361,68620.0
2022-03-02 12:50:00,154.85,154.93,154.62,154.9,55244.0,145.8361,145.9114,145.6195,145.8832,55244.0
2022-03-02 13:00:00,154.93,155.24,154.92,155.16,60476.0,145.9114,146.2034,145.902,146.128,60476.0
2022-03-02 13:10:00,155.17,155.25,155.05,155.08,64728.0,146.1375,146.2128,146.0245,146.0527,64728.0
2022-03-02 13:20:00,155.11,155.17,154.99,155.08,40590.0,146.081,146.1375,145.9679,146.0527,40590.0
2022-03-02 13:30:00,155.12,155.38,155.11,155.36,42365.0,146.0904,146.3352,146.081,146.3164,42365.0
2022-03-02 13:40:00,155.36,155.37,155.08,155.12,58391.0,146.3164,146.3258,146.0527,146.0904,58391.0
2022-03-02 13:50:00,155.14,155.35,155.14,155.19,92208.0,146.1092,146.307,146.1092,146.1563,92208.0
2022-03-02 14:00:00,155.25,155.46,155.17,155.36,40360.0,146.2128,146.4106,146.1375,146.3164,40360.0
2022-03-02 14:10:00,155.34,155.44,155.22,155.26,29125.0,146.2976,146.3917,146.1846,146.2222,29125.0
2022-03-02 14:20:00,155.29,155.38,154.86,155.02,64760.0,146.2505,146.3352,145.8455,145.9962,64760.0
2022-03-02 14:30:00,155.03,155.17,154.92,155.14,75706.0,146.0056,146.1375,145.902,146.1092,75706.0
2022-03-02 14:40:00,155.15,155.26,155.02,155.13,103281.0,146.1186,146.2222,145.9962,146.0998,103281.0
2022-03-02 14:50:00,155.19,155.28,154.67,154.77,64019.0,146.1563,146.2411,145.6666,145.7607,64019.0
2022-03-02 15:00:00,154.77,155.09,154.72,154.93,68810.0,145.7607,146.0621,145.7137,145.9114,68810.0
2022-03-02 15:10:00,154.92,155.02,154.67,154.93,111663.0,145.902,145.9962,145.6666,145.9114,111663.0
2022-03-02 15:20:00,154.9,155.09,154.71,155.04,77430.0,145.8832,146.0621,145.7042,146.015,77430.0
2022-03-02 15:30:00,155.05,155.22,155.02,155.05,82609.0,146.0245,146.1846,145.9962,146.0245,82609.0
2022-03-02 15:40:00,155.05,155.31,154.98,155.25,124454.0,146.0245,146.2693,145.9585,146.2128,124454.0
2022-03-02 15:50:00,155.26,155.42,154.67,154.84,349079.0,146.2222,146.3729,145.6666,145.8267,349079.0
2022-03-03 09:30:00,155.55,155.87,155.19,155.33,81701.0,146.4953,146.7967,146.1563,146.2882,81701.0
2022-03-03 09:40:00,155.31,155.74,155.1,155.21,136999.0,146.2693,146.6743,146.0715,146.1751,136999.0
2022-03-03 09:50:00,155.22,155.39,154.98,155.22,113899.0,146.1846,146.3447,145.9585,146.1846,113899.0
2022-03-03 10:00:00,155.23,155.37,154.84,155.01,57555.0,146.194,146.3258,145.8267,145.9868,57555.0
2022-03-03 10:10:00,155.03,155.16,154.88,155.02,82822.0,146.0056,146.128,145.8643,145.9962,82822.0
2022-03-03 10:20:00,155.03,155.04,154.65,154.86,81174.0,146.0056,146.015,145.6477,145.8455,81174.0
2022-03-03 10:30:00,154.84,154.95,154.37,154.39,70278.0,145.8267,145.9303,145.384,145.4029,70278.0
2022-03-03 10:40:00,154.4,154.46,154.13,154.28,65282.0,145.4123,145.4688,145.158,145.2993,65282.0
2022-03-03 10:50:00,154.24,154.26,153.78,153.78,117074.0,145.2616,145.2804,144.8284,144.8284,117074.0
2022-03-03 11:00:00,153.83,153.96,153.65,153.87,138162.0,144.8755,144.9979,144.7059,144.9131,138162.0
2022-03-03 11:10:00,153.85,153.85,153.41,153.67,72642.0,144.8943,144.8943,144.4799,144.7248,72642.0
2022-03-03 11:20:00,153.71,154.18,153.71,154.11,69212.0,144.7625,145.2051,144.7625,145.1392,69212.0
2022-03-03 11:30:00,154.11,154.17,153.88,154.03,96228.0,145.1392,145.1957,144.9226,145.0638,96228.0
2022-03-03 11:40:00,154.04,154.39,154.0,154.22,60245.0,145.0732,145.4029,145.0356,145.2428,60245.0
2022-03-03 11:50:00,154.22,154.5,153.96,154.3,96679.0,145.2428,145.5065,144.9979,145.3181,96679.0
2022-03-03 12:00:00,154.28,154.61,154.23,154.61,56449.0,145.2993,145.6101,145.2522,145.6101,56449.0
2022-03-03 12:10:00,154.58,154.72,154.5,154.59,48474.0,145.5818,145.7137,145.5065,145.5912,48474.0
2022-03-03 12:20:00,154.56,154.58,154.1,154.16,58875.0,145.563,145.5818,145.1298,145.1863,58875.0
2022-03-03 12:30:00,154.17,155.3,154.13,154.86,185141.0,145.1957,146.2599,145.158,145.8455,185141.0
2022-03-03 12:40:00,154.83,154.92,154.6,154.8,60751.0,145.8173,145.902,145.6006,145.789,60751.0
2022-03-03 12:50:00,154.8,155.0,154.63,154.94,45222.0,145.789,145.9774,145.6289,145.9209,45222.0
2022-03-03 13:00:00,154.93,155.18,154.83,154.92,42892.0,145.9114,146.1469,145.8173,145.902,42892.0
2022-03-03 13:10:00,154.91,155.3,154.85,155.21,75281.0,145.8926,146.2599,145.8361,146.1751,75281.0
2022-03-03 13:20:00,155.18,155.33,155.1,155.31,47283.0,146.1469,146.2882,146.0715,146.2693,47283.0
2022-03-03 13:30:00,155.3,155.3,154.83,155.02,73680.0,146.2599,146.2599,145.8173,145.9962,73680.0
2022-03-03 13:40:00,154.99,155.12,154.84,155.06,59147.0,145.9679,146.0904,145.8267,146.0339,59147.0
2022-03-03 13:50:00,155.08,155.2,155.02,155.06,46380.0,146.0527,146.1657,145.9962,146.0339,46380.0
2022-03-03 14:00:00,155.05,155.24,155.02,155.04,48855.0,146.0245,146.2034,145.9962,146.015,48855.0
2022-03-03 14:10:00,155.09,155.48,154.95,155.35,61336.0,146.0621,146.4294,145.9303,146.307,61336.0
2022-03-03 14:20:00,155.32,155.33,155.15,155.29,96532.0,146.2787,146.2882,146.1186,146.2505,96532.0
2022-03-03 14:30:00,155.28,155.29,155.1,155.13,25696.0,146.2411,146.2505,146.0715,146.0998,25696.0
2022-03-03 14:40:00,155.15,155.21,154.66,154.66,101511.0,146.1186,146.1751,145.6572,145.6572,101511.0
2022-03-03 14:50:00,154.68,154.72,154.42,154.53,114006.0,145.676,145.7137,145.4311,145.5347,114006.0
2022-03-03 15:00:00,154.47,154.49,154.04,154.16,59238.0,145.4782,145.497,145.0732,145.1863,59238.0
2022-03-03 15:10:00,154.15,154.56,154.1,154.51,72708.0,145.1768,145.563,145.1298,145.5159,72708.0
2022-03-03 15:20:00,154.46,154.75,154.31,154.75,67573.0,145.4688,145.7419,145.3275,145.7419,67573.0
2022-03-03 15:30:00,154.7,154.73,154.17,154.44,118888.0,145.6948,145.7231,145.1957,145.45,118888.0
2022-03-03 15:40:00,154.43,154.44,153.99,154.27,166572.0,145.4405,145.45,145.0262,145.2899,166572.0
2022-03-03 15:50:00,154.23,154.57,154.04,154.53,257550.0,145.2522,145.5724,145.0732,145.5347,257550.0
2022-03-04 09:30:00,153.04,153.17,152.67,152.87,92762.0,144.1315,144.2539,143.783,143.9714,92762.0
2022-03-04 09:40:00,152.89,152.9,152.21,152.22,91636.0,143.9902,143.9996,143.3498,143.3592,91636.0
2022-03-04 09:50:00,152.21,152.99,152.15,152.93,70941.0,143.3498,144.0844,143.2933,144.0279,70941.0
2022-03-04 10:00:00,152.94,153.14,152.28,152.3,77267.0,144.0373,144.2256,143.4157,143.4345,77267.0
2022-03-04 10:10:00,152.35,152.42,151.99,152.17,122665.0,143.4816,143.5475,143.1426,143.3121,122665.0
2022-03-04 10:20:00,152.15,152.37,152.08,152.37,172000.0,143.2933,143.5005,143.2273,143.5005,172000.0
2022-03-04 10:30:00,152.35,152.61,152.09,152.37,106221.0,143.4816,143.7265,143.2368,143.5005,106221.0
2022-03-04 10:40:00,152.35,152.35,151.95,152.08,129422.0,143.4816,143.4816,143.1049,143.2273,129422.0
2022-03-04 10:50:00,152.05,152.2,151.91,151.96,54676.0,143.1991,143.3404,143.0672,143.1143,54676.0
2022-03-04 11:00:00,151.97,152.07,151.82,151.93,80299.0,143.1237,143.2179,142.9825,143.0861,80299.0
2022-03-04 11:10:00,151.94,152.28,151.77,152.18,81373.0,143.0955,143.4157,142.9354,143.3215,81373.0
2022-03-04 11:20:00,152.15,152.31,151.98,152.16,61994.0,143.2933,143.4439,143.1332,143.3027,61994.0
2022-03-04 11:30:00,152.16,152.4,151.81,152.37,54534.0,143.3027,143.5287,142.9731,143.5005,54534.0
2022-03-04 11:40:00,152.33,152.54,152.3,152.48,67946.0,143.4628,143.6606,143.4345,143.6041,67946.0
2022-03-04 11:50:00,152.46,152.5,152.12,152.2,59460.0,143.5852,143.6229,143.265,143.3404,59460.0
2022-03-04 12:00:00,152.19,152.35,151.98,152.27,55386.0,143.3309,143.4816,143.1332,143.4063,55386.0
2022-03-04 12:10:00,152.31,153.0,152.31,152.84,42310.0,143.4439,144.0938,143.4439,143.9431,42310.0
2022-03-04 12:20:00,152.85,152.91,152.52,152.85,34576.0,143.9525,144.009,143.6417,143.9525,34576.0
2022-03-04 12:30:00,152.83,153.03,152.77,152.95,43860.0,143.9337,144.122,143.8772,144.0467,43860.0
2022-03-04 12:40:00,153.0,153.0,152.67,152.9,59589.0,144.0938,144.0938,143.783,143.9996,59589.0
2022-03-04 12:50:00,152.91,153.29,152.81,153.18,51599.0,144.009,144.3669,143.9148,144.2633,51599.0
2022-03-04 13:00:00,153.22,153.66,153.22,153.64,45594.0,144.301,144.7154,144.301,144.6965,45594.0
2022-03-04 13:10:00,153.62,153.62,153.14,153.24,201537.0,144.6777,144.6777,144.2256,144.3198,201537.0
2022-03-04 13:20:00,153.27,153.42,153.17,153.25,42576.0,144.3481,144.4893,144.2539,144.3292,42576.0
2022-03-04 13:30:00,153.24,153.48,153.24,153.48,35523.0,144.3198,144.5458,144.3198,144.5458,35523.0
2022-03-04 13:40:00,153.42,153.44,152.84,152.96,68160.0,144.4893,144.5082,143.9431,144.0561,68160.0
2022-03-04 13:50:00,152.98,153.08,152.73,152.77,49497.0,144.0749,144.1691,143.8395,143.8772,49497.0
2022-03-04 14:00:00,152.79,152.91,152.59,152.88,76713.0,143.896,144.009,143.7076,143.9808,76713.0
2022-03-04 14:10:00,152.83,152.85,152.58,152.81,41416.0,143.9337,143.9525,143.6982,143.9148,41416.0
2022-03-04 14:20:00,152.82,153.4,152.78,153.21,69415.0,143.9243,144.4705,143.8866,144.2916,69415.0
2022-03-04 14:30:00,153.2,153.33,153.1,153.17,42874.0,144.2821,144.4046,144.188,144.2539,42874.0
2022-03-04 14:40:00,153.1,153.1,152.72,152.74,21905.0,144.188,144.188,143.8301,143.8489,21905.0
2022-03-04 14:50:00,152.72,152.93,152.51,152.53,38291.0,143.8301,144.0279,143.6323,143.6511,38291.0
2022-03-04 15:00:00,152.55,153.09,152.54,152.89,26009.0,143.67,144.1785,143.6606,143.9902,26009.0
2022-03-04 15:10:00,152.88,153.02,152.66,152.77,39720.0,143.9808,144.1126,143.7736,143.8772,39720.0
2022-03-04 15:20:00,152.78,153.29,152.68,153.1,41329.0,143.8866,144.3669,143.7924,144.188,41329.0
2022-03-04 15:30:00,153.08,153.2,152.73,152.89,42181.0,144.1691,144.2821,143.8395,143.9902,42181.0
2022-03-04 15:40:00,152.89,153.26,152.84,152.9,140900.0,143.9902,144.3386,143.9431,143.9996,140900.0
2022-03-04 15:50:00,152.91,153.68,152.8,153.58,353881.0,144.009,144.7342,143.9054,144.64,353881.0
2022-03-07 09:30:00,153.14,153.35,152.63,152.8,164508.0,144.2256,144.4234,143.7453,143.9054,164508.0
2022-03-07 09:40:00,152.78,152.99,152.28,152.4,212946.0,143.8866,144.0844,143.4157,143.5287,212946.0
2022-03-07 09:50:00,152.43,153.07,152.26,152.51,130640.0,143.557,144.1597,143.3969,143.6323,130640.0
2022-03-07 10:00:00,152.49,153.0,152.39,152.9,98673.0,143.6135,144.0938,143.5193,143.9996,98673.0
2022-03-07 10:10:00,152.85,152.89,152.42,152.45,75964.0,143.9525,143.9902,143.5475,143.5758,75964.0
2022-03-07 10:20:00,152.47,152.65,152.12,152.13,97166.0,143.5946,143.7642,143.265,143.2744,97166.0
2022-03-07 10:30:00,152.12,152.37,152.04,152.17,98177.0,143.265,143.5005,143.1897,143.3121,98177.0
2022-03-07 10:40:00,152.17,152.28,151.89,151.94,107773.0,143.3121,143.4157,143.0484,143.0955,107773.0
2022-03-07 10:50:00,151.94,152.06,151.61,151.8,96103.0,143.0955,143.2085,142.7847,142.9636,96103.0
2022-03-07 11:00:00,151.8,152.07,151.65,152.0,81594.0,142.9636,143.2179,142.8224,143.152,81594.0
2022-03-07 11:10:00,152.0,152.17,151.88,152.01,37284.0,143.152,143.3121,143.039,143.1614,37284.0
2022-03-07 11:20:00,151.98,152.04,151.79,151.82,25412.0,143.1332,143.1897,142.9542,142.9825,25412.0
2022-03-07 11:30:00,151.81,151.82,151.2,151.2,41123.0,142.9731,142.9825,142.3986,142.3986,41123.0
2022-03-07 11:40:00,151.17,151.48,151.08,151.26,129072.0,142.3703,142.6623,142.2855,142.4551,129072.0
2022-03-07 11:50:00,151.22,151.22,150.73,150.76,42349.0,142.4174,142.4174,141.9559,141.9842,42349.0
2022-03-07 12:00:00,150.74,150.77,150.5,150.59,37793.0,141.9653,141.9936,141.7393,141.8241,37793.0
2022-03-07 12:10:00,150.65,150.71,150.29,150.35,31102.0,141.8806,141.9371,141.5415,141.598,31102.0
2022-03-07 12:20:00,150.37,150.49,149.97,150.3,39357.0,141.6169,141.7299,141.2402,141.551,39357.0
2022-03-07 12:30:00,150.29,150.36,150.08,150.28,35137.0,141.5415,141.6075,141.3438,141.5321,35137.0
2022-03-07 12:40:00,150.31,150.64,150.26,150.54,56519.0,141.5604,141.8712,141.5133,141.777,56519.0
2022-03-07 12:50:00,150.49,150.82,150.22,150.34,64702.0,141.7299,142.0407,141.4756,141.5886,64702.0
2022-03-07 13:00:00,150.31,150.8,150.31,150.62,78955.0,141.5604,142.0218,141.5604,141.8523,78955.0
2022-03-07 13:10:00,150.59,150.59,150.1,150.13,36322.0,141.8241,141.8241,141.3626,141.3908,36322.0
2022-03-07 13:20:00,150.1,150.58,150.06,150.45,52883.0,141.3626,141.8147,141.3249,141.6922,52883.0
2022-03-07 13:30:00,150.47,150.68,150.35,150.63,69756.0,141.7111,141.9088,141.598,141.8617,69756.0
2022-03-07 13:40:00,150.61,150.79,150.33,150.34,71200.0,141.8429,142.0124,141.5792,141.5886,71200.0
2022-03-07 13:50:00,150.37,150.45,150.19,150.28,34227.0,141.6169,141.6922,141.4474,141.5321,34227.0
2022-03-07 14:00:00,150.31,150.42,150.04,150.34,57510.0,141.5604,141.664,141.3061,141.5886,57510.0
2022-03-07 14:10:00,150.35,150.64,150.35,150.6,58012.0,141.598,141.8712,141.598,141.8335,58012.0
2022-03-07 14:20:00,150.57,150.57,150.17,150.29,22130.0,141.8052,141.8052,141.4285,141.5415,22130.0
2022-03-07 14:30:00,150.19,150.31,150.11,150.29,127768.0,141.4474,141.5604,141.372,141.5415,127768.0
2022-03-07 14:40:00,150.31,150.33,149.88,150.08,45433.0,141.5604,141.5792,141.1554,141.3438,45433.0
2022-03-07 14:50:00,150.1,150.18,149.81,149.9,273271.0,141.3626,141.4379,141.0895,141.1742,273271.0
2022-03-07 15:00:00,149.95,149.98,149.73,149.8,41142.0,141.2213,141.2496,141.0141,141.0801,41142.0
2022-03-07 15:10:00,149.83,149.84,149.5,149.63,96967.0,141.1083,141.1177,140.7975,140.92,96967.0
2022-03-07 15:20:00,149.65,150.04,149.65,149.92,67750.0,140.9388,141.3061,140.9388,141.1931,67750.0
2022-03-07 15:30:00,149.86,149.86,149.55,149.57,62812.0,141.1366,141.1366,140.8446,140.8634,62812.0
2022-03-07 15:40:00,149.56,149.91,149.39,149.42,75241.0,140.854,141.1837,140.6939,140.7222,75241.0
2022-03-07 15:50:00,149.45,149.7,149.22,149.24,263652.0,140.7504,140.9859,140.5338,140.5527,263652.0
2022-03-08 09:30:00,149.64,149.99,149.12,149.12,134903.0,140.9294,141.259,140.4396,140.4396,134903.0
2022-03-08 09:40:00,149.11,149.8,148.86,149.45,156525.0,140.4302,141.0801,140.1948,140.7504,156525.0
2022-03-08 09:50:00,149.39,149.65,149.07,149.23,93261.0,140.6939,140.9388,140.3926,140.5432,93261.0
2022-03-08 10:00:00,149.23,149.23,148.48,148.53,148853.0,140.5432,140.5432,139.8369,139.884,148853.0
2022-03-08 10:10:00,148.47,149.53,148.45,149.5,152579.0,139.8275,140.8258,139.8086,140.7975,152579.0
2022-03-08 10:20:00,149.52,149.58,148.66,148.67,86642.0,140.8164,140.8729,140.0064,140.0158,86642.0
2022-03-08 10:30:00,148.69,149.04,148.47,148.79,121018.0,140.0347,140.3643,139.8275,140.1288,121018.0
2022-03-08 10:40:00,148.8,149.23,148.75,149.21,95660.0,140.1383,140.5432,140.0912,140.5244,95660.0
2022-03-08 10:50:00,149.18,149.6,148.92,149.6,117365.0,140.4961,140.8917,140.2513,140.8917,117365.0
2022-03-08 11:00:00,149.63,149.65,149.04,149.19,142621.0,140.92,140.9388,140.3643,140.5056,142621.0
2022-03-08 11:10:00,149.21,149.47,149.11,149.3,118070.0,140.5244,140.7693,140.4302,140.6092,118070.0
2022-03-08 11:20:00,149.34,149.38,148.76,148.83,72299.0,140.6468,140.6845,140.1006,140.1665,72299.0
2022-03-08 11:30:00,148.79,148.81,148.32,148.57,80694.0,140.1288,140.1477,139.6862,139.9217,80694.0
2022-03-08 11:40:00,148.64,149.2,148.43,149.1,50223.0,139.9876,140.515,139.7898,140.4208,50223.0
2022-03-08 11:50:00,149.12,149.4,149.01,149.24,145993.0,140.4396,140.7033,140.336,140.5527,145993.0
2022-03-08 12:00:00,149.27,149.96,149.15,149.89,391723.0,140.5809,141.2307,140.4679,141.1648,391723.0
2022-03-08 12:10:00,149.93,151.05,149.93,150.89,302007.0,141.2025,142.2573,141.2025,142.1066,302007.0
2022-03-08 12:20:00,150.87,150.97,150.22,150.82,177214.0,142.0878,142.182,141.4756,142.0407,177214.0
2022-03-08 12:30:00,150.84,151.04,150.54,150.95,162004.0,142.0595,142.2479,141.777,142.1631,162004.0
2022-03-08 12:40:00,150.87,151.14,150.65,150.8,148331.0,142.0878,142.3421,141.8806,142.0218,148331.0
2022-03-08 12:50:00,150.8,151.11,150.59,150.99,120616.0,142.0218,142.3138,141.8241,142.2008,120616.0
2022-03-08 13:00:00,150.99,151.7,150.99,151.64,49918.0,142.2008,142.8695,142.2008,142.8129,49918.0
2022-03-08 13:10:00,151.64,151.77,151.45,151.59,49278.0,142.8129,142.9354,142.634,142.7659,49278.0
2022-03-08 13:20:00,151.57,151.57,150.58,150.63,70076.0,142.747,142.747,141.8147,141.8617,70076.0
2022-03-08 13:30:00,150.64,150.64,149.95,150.03,71703.0,141.8712,141.8712,141.2213,141.2967,71703.0
2022-03-08 13:40:00,150.04,150.04,149.53,149.69,82429.0,141.3061,141.3061,140.8258,140.9765,82429.0
2022-03-08 13:50:00,149.62,149.77,149.21,149.32,122343.0,140.9105,141.0518,140.5244,140.628,122343.0
2022-03-08 14:00:00,149.27,149.41,148.74,149.19,97946.0,140.5809,140.7128,140.0818,140.5056,97946.0
2022-03-08 14:10:00,149.13,149.24,148.79,149.01,103165.0,140.4491,140.5527,140.1288,140.336,103165.0
2022-03-08 14:20:00,149.01,149.71,148.67,149.69,87819.0,140.336,140.9953,140.0158,140.9765,87819.0
2022-03-08 14:30:00,149.66,149.91,149.39,149.81,45209.0,140.9482,141.1837,140.6939,141.0895,45209.0
2022-03-08 14:40:00,149.81,150.33,149.55,150.28,33851.0,141.0895,141.5792,140.8446,141.5321,33851.0
2022-03-08 14:50:00,150.31,150.35,149.83,150.02,30340.0,141.5604,141.598,141.1083,141.2873,30340.0
2022-03-08 15:00:00,149.98,150.62,149.96,150.37,125683.0,141.2496,141.8523,141.2307,141.6169,125683.0
2022-03-08 15:10:00,150.42,150.42,149.9,149.99,34642.0,141.664,141.664,141.1742,141.259,34642.0
2022-03-08 15:20:00,150.0,150.02,149.18,149.18,54354.0,141.2684,141.2873,140.4961,140.4961,54354.0
2022-03-08 15:30:00,149.17,149.25,148.7,149.11,42110.0,140.4867,140.5621,140.0441,140.4302,42110.0
2022-03-08 15:40:00,149.23,149.28,148.54,148.61,119657.0,140.5432,140.5903,139.8934,139.9593,119657.0
2022-03-08 15:50:00,148.52,149.2,148.24,148.27,173552.0,139.8746,140.515,139.6109,139.6391,173552.0
2022-03-09 09:30:00,150.91,151.27,150.64,151.06,176513.0,142.1254,142.4645,141.8712,142.2667,176513.0
2022-03-09 09:40:00,151.08,151.44,150.98,151.27,144690.0,142.2855,142.6246,142.1914,142.4645,144690.0
2022-03-09 09:50:00,151.26,151.32,150.5,150.77,135326.0,142.4551,142.5116,141.7393,141.9936,135326.0
2022-03-09 10:00:00,150.8,151.48,150.74,151.3,134367.0,142.0218,142.6623,141.9653,142.4927,134367.0
2022-03-09 10:10:00,151.34,151.58,151.09,151.18,165536.0,142.5304,142.7564,142.295,142.3797,165536.0
2022-03-09 10:20:00,151.17,151.32,150.97,151.25,46904.0,142.3703,142.5116,142.182,142.4457,46904.0
2022-03-09 10:30:00,151.24,151.43,151.0,151.39,57800.0,142.4362,142.6152,142.2102,142.5775,57800.0
2022-03-09 10:40:00,151.38,151.47,151.15,151.25,26209.0,142.5681,142.6528,142.3515,142.4457,26209.0
2022-03-09 10:50:00,151.25,151.64,151.09,151.53,41504.0,142.4457,142.8129,142.295,142.7094,41504.0
2022-03-09 11:00:00,151.55,151.58,151.24,151.34,72604.0,142.7282,142.7564,142.4362,142.5304,72604.0
2022-03-09 11:10:00,151.34,151.34,150.98,151.24,26976.0,142.5304,142.5304,142.1914,142.4362,26976.0
2022-03-09 11:20:00,151.24,151.39,151.21,151.23,34264.0,142.4362,142.5775,142.408,142.4268,34264.0
2022-03-09 11:30:00,151.23,151.74,151.23,151.63,58789.0,142.4268,142.9071,142.4268,142.8035,58789.0
2022-03-09 11:40:00,151.66,151.78,151.6,151.77,31961.0,142.8318,142.9448,142.7753,142.9354,31961.0
2022-03-09 11:50:00,151.73,151.92,151.59,151.88,37712.0,142.8977,143.0767,142.7659,143.039,37712.0
2022-03-09 12:00:00,151.9,152.05,151.76,151.8,51197.0,143.0578,143.1991,142.926,142.9636,51197.0
2022-03-09 12:10:00,151.88,151.97,151.74,151.91,45321.0,143.039,143.1237,142.9071,143.0672,45321.0
2022-03-09 12:20:00,151.9,152.1,151.77,151.97,55122.0,143.0578,143.2462,142.9354,143.1237,55122.0
2022-03-09 12:30:00,151.96,152.16,151.92,152.09,39953.0,143.1143,143.3027,143.0767,143.2368,39953.0
2022-03-09 12:40:00,152.09,152.1,151.85,152.08,23740.0,143.2368,143.2462,143.0107,143.2273,23740.0
2022-03-09 12:50:00,152.05,152.1,151.97,152.09,21452.0,143.1991,143.2462,143.1237,143.2368,21452.0
2022-03-09 13:00:00,152.09,152.09,151.76,151.86,47873.0,143.2368,143.2368,142.926,143.0201,47873.0
2022-03-09 13:10:00,151.84,152.11,151.83,151.94,36536.0,143.0013,143.2556,142.9919,143.0955,36536.0
2022-03-09 13:20:00,151.95,152.14,151.95,152.08,104823.0,143.1049,143.2838,143.1049,143.2273,104823.0
2022-03-09 13:30:00,152.08,152.08,151.79,151.85,23965.0,143.2273,143.2273,142.9542,143.0107,23965.0
2022-03-09 13:40:00,151.91,151.93,151.44,151.52,25786.0,143.0672,143.0861,142.6246,142.6999,25786.0
2022-03-09 13:50:00,151.45,151.65,151.4,151.45,30411.0,142.634,142.8224,142.5869,142.634,30411.0
2022-03-09 14:00:00,151.46,151.78,151.43,151.58,18553.0,142.6434,142.9448,142.6152,142.7564,18553.0
2022-03-09 14:10:00,151.6,151.7,151.4,151.54,36346.0,142.7753,142.8695,142.5869,142.7188,36346.0
2022-03-09 14:20:00,151.58,151.74,151.52,151.61,26740.0,142.7564,142.9071,142.6999,142.7847,26740.0
2022-03-09 14:30:00,151.65,151.82,151.62,151.74,27436.0,142.8224,142.9825,142.7941,142.9071,27436.0
2022-03-09 14:40:00,151.73,151.83,151.55,151.64,40643.0,142.8977,142.9919,142.7282,142.8129,40643.0
2022-03-09 14:50:00,151.75,151.9,151.52,151.67,32505.0,142.9165,143.0578,142.6999,142.8412,32505.0
2022-03-09 15:00:00,151.59,151.99,151.59,151.99,36295.0,142.7659,143.1426,142.7659,143.1426,36295.0
2022-03-09 15:10:00,152.0,152.15,151.93,151.98,55514.0,143.152,143.2933,143.0861,143.1332,55514.0
2022-03-09 15:20:00,151.99,152.15,151.94,152.06,30789.0,143.1426,143.2933,143.0955,143.2085,30789.0
2022-03-09 15:30:00,152.05,152.27,151.93,151.93,35277.0,143.1991,143.4063,143.0861,143.0861,35277.0
2022-03-09 15:40:00,151.92,152.12,151.64,151.71,142437.0,143.0767,143.265,142.8129,142.8789,142437.0
2022-03-09 15:50:00,151.76,151.93,151.2,151.39,241241.0,142.926,143.0861,142.3986,142.5775,241241.0
2022-03-10 09:30:00,149.67,149.99,149.58,149.77,71145.0,140.9576,141.259,140.8729,141.0518,71145.0
2022-03-10 09:40:00,149.86,150.11,149.77,149.88,112005.0,141.1366,141.372,141.0518,141.1554,112005.0
2022-03-10 09:50:00,149.88,150.76,149.77,150.64,141999.0,141.1554,141.9842,141.0518,141.8712,141999.0
2022-03-10 10:00:00,150.67,150.68,150.34,150.56,52718.0,141.8994,141.9088,141.5886,141.7958,52718.0
2022-03-10 10:10:00,150.58,150.91,150.49,150.86,68681.0,141.8147,142.1254,141.7299,142.0784,68681.0
2022-03-10 10:20:00,150.81,150.85,150.21,150.21,45475.0,142.0313,142.0689,141.4662,141.4662,45475.0
2022-03-10 10:30:00,150.24,150.36,149.79,150.02,38473.0,141.4944,141.6075,141.0706,141.2873,38473.0
2022-03-10 10:40:00,150.01,150.31,149.96,150.26,17643.0,141.2778,141.5604,141.2307,141.5133,17643.0
2022-03-10 10:50:00,150.21,150.23,149.64,149.71,25676.0,141.4662,141.485,140.9294,140.9953,25676.0
2022-03-10 11:00:00,149.7,149.71,149.52,149.65,22487.0,140.9859,140.9953,140.8164,140.9388,22487.0
2022-03-10 11:10:00,149.63,149.79,149.57,149.73,31439.0,140.92,141.0706,140.8634,141.0141,31439.0
2022-03-10 11:20:00,149.71,149.85,149.43,149.55,46996.0,140.9953,141.1271,140.7316,140.8446,46996.0
2022-03-10 11:30:00,149.52,149.65,149.47,149.48,24172.0,140.8164,140.9388,140.7693,140.7787,24172.0
2022-03-10 11:40:00,149.48,149.67,149.4,149.62,30686.0,140.7787,140.9576,140.7033,140.9105,30686.0
2022-03-10 11:50:00,149.61,149.93,149.6,149.92,37379.0,140.9011,141.2025,140.8917,141.1931,37379.0
2022-03-10 12:00:00,149.88,150.07,149.87,149.97,91504.0,141.1554,141.3343,141.146,141.2402,91504.0
2022-03-10 12:10:00,149.97,150.08,149.96,150.01,14869.0,141.2402,141.3438,141.2307,141.2778,14869.0
2022-03-10 12:20:00,150.03,150.34,150.0,150.29,21922.0,141.2967,141.5886,141.2684,141.5415,21922.0
2022-03-10 12:30:00,150.26,150.29,149.89,149.91,118167.0,141.5133,141.5415,141.1648,141.1837,118167.0
2022-03-10 12:40:00,149.86,149.92,149.76,149.91,96362.0,141.1366,141.1931,141.0424,141.1837,96362.0
2022-03-10 12:50:00,149.93,149.93,149.71,149.84,17012.0,141.2025,141.2025,140.9953,141.1177,17012.0
2022-03-10 13:00:00,149.8,149.96,149.67,149.86,12796.0,141.0801,141.2307,140.9576,141.1366,12796.0
2022-03-10 13:10:00,149.83,150.19,149.83,150.16,25587.0,141.1083,141.4474,141.1083,141.4191,25587.0
2022-03-10 13:20:00,150.14,150.21,149.96,150.07,28477.0,141.4003,141.4662,141.2307,141.3343,28477.0
2022-03-10 13:30:00,150.04,150.21,149.97,150.01,44852.0,141.3061,141.4662,141.2402,141.2778,44852.0
2022-03-10 13:40:00,150.06,150.47,150.0,150.46,40543.0,141.3249,141.7111,141.2684,141.7016,40543.0
2022-03-10 13:50:00,150.47,150.49,150.29,150.34,47840.0,141.7111,141.7299,141.5415,141.5886,47840.0
2022-03-10 14:00:00,150.34,150.84,150.32,150.52,57509.0,141.5886,142.0595,141.5698,141.7581,57509.0
2022-03-10 14:10:00,150.53,150.84,150.46,150.78,32682.0,141.7676,142.0595,141.7016,142.003,32682.0
2022-03-10 14:20:00,150.8,150.85,150.61,150.78,85923.0,142.0218,142.0689,141.8429,142.003,85923.0
2022-03-10 14:30:00,150.79,150.98,150.72,150.83,42496.0,142.0124,142.1914,141.9465,142.0501,42496.0
2022-03-10 14:40:00,150.83,151.08,150.67,151.06,31489.0,142.0501,142.2855,141.8994,142.2667,31489.0
2022-03-10 14:50:00,151.07,151.14,150.96,151.0,23792.0,142.2761,142.3421,142.1725,142.2102,23792.0
2022-03-10 15:00:00,151.03,151.03,150.55,150.66,41638.0,142.2385,142.2385,141.7864,141.89,41638.0
2022-03-10 15:10:00,150.7,150.95,150.68,150.81,34087.0,141.9277,142.1631,141.9088,142.0313,34087.0
2022-03-10 15:20:00,150.81,150.92,150.55,150.83,39702.0,142.0313,142.1349,141.7864,142.0501,39702.0
2022-03-10 15:30:00,150.85,150.9,150.61,150.75,49658.0,142.0689,142.116,141.8429,141.9748,49658.0
2022-03-10 15:40:00,150.74,151.02,150.7,150.9,73068.0,141.9653,142.229,141.9277,142.116,73068.0
2022-03-10 15:50:00,150.93,151.38,150.92,151.11,136864.0,142.1443,142.5681,142.1349,142.3138,136864.0
2022-03-11 09:30:00,151.95,152.41,151.92,152.12,117997.0,143.1049,143.5381,143.0767,143.265,117997.0
2022-03-11 09:40:00,152.13,152.33,151.9,152.23,90361.0,143.2744,143.4628,143.0578,143.3686,90361.0
2022-03-11 09:50:00,152.22,152.3,151.81,152.03,40983.0,143.3592,143.4345,142.9731,143.1802,40983.0
2022-03-11 10:00:00,152.0,152.01,151.21,151.25,49309.0,143.152,143.1614,142.408,142.4457,49309.0
2022-03-11 10:10:00,151.32,151.57,151.3,151.45,50175.0,142.5116,142.747,142.4927,142.634,50175.0
2022-03-11 10:20:00,151.4,151.54,151.1,151.32,68764.0,142.5869,142.7188,142.3044,142.5116,68764.0
2022-03-11 10:30:00,151.33,151.37,151.03,151.28,18514.0,142.521,142.5587,142.2385,142.4739,18514.0
2022-03-11 10:40:00,151.32,151.51,151.24,151.41,19171.0,142.5116,142.6905,142.4362,142.5963,19171.0
2022-03-11 10:50:00,151.39,151.73,151.39,151.72,32635.0,142.5775,142.8977,142.5775,142.8883,32635.0
2022-03-11 11:00:00,151.73,151.73,151.4,151.46,14024.0,142.8977,142.8977,142.5869,142.6434,14024.0
2022-03-11 11:10:00,151.44,151.48,151.18,151.45,28133.0,142.6246,142.6623,142.3797,142.634,28133.0
2022-03-11 11:20:00,151.56,151.62,151.35,151.37,14698.0,142.7376,142.7941,142.5398,142.5587,14698.0
2022-03-11 11:30:00,151.41,151.41,151.06,151.3,26793.0,142.5963,142.5963,142.2667,142.4927,26793.0
2022-03-11 11:40:00,151.28,151.33,150.95,151.18,55261.0,142.4739,142.521,142.1631,142.3797,55261.0
2022-03-11 11:50:00,151.14,151.18,151.02,151.05,13229.0,142.3421,142.3797,142.229,142.2573,13229.0
2022-03-11 12:00:00,151.03,151.1,150.71,150.71,19731.0,142.2385,142.3044,141.9371,141.9371,19731.0
2022-03-11 12:10:00,150.79,151.07,150.75,151.06,26478.0,142.0124,142.2761,141.9748,142.2667,26478.0
2022-03-11 12:20:00,151.05,151.12,150.75,150.76,19355.0,142.2573,142.3232,141.9748,141.9842,19355.0
2022-03-11 12:30:00,150.76,150.87,150.6,150.62,16748.0,141.9842,142.0878,141.8335,141.8523,16748.0
2022-03-11 12:40:00,150.65,150.87,150.65,150.74,13652.0,141.8806,142.0878,141.8806,141.9653,13652.0
2022-03-11 12:50:00,150.77,150.94,150.76,150.88,25978.0,141.9936,142.1537,141.9842,142.0972,25978.0
2022-03-11 13:00:00,150.9,151.09,150.82,150.89,54162.0,142.116,142.295,142.0407,142.1066,54162.0
2022-03-11 13:10:00,150.91,151.07,150.84,151.07,83493.0,142.1254,142.2761,142.0595,142.2761,83493.0
2022-03-11 13:20:00,151.08,151.17,151.04,151.11,35045.0,142.2855,142.3703,142.2479,142.3138,35045.0
2022-03-11 13:30:00,151.13,151.15,150.96,150.99,11814.0,142.3326,142.3515,142.1725,142.2008,11814.0
2022-03-11 13:40:00,151.01,151.2,150.98,151.2,13499.0,142.2196,142.3986,142.1914,142.3986,13499.0
2022-03-11 13:50:00,151.2,151.26,150.69,150.73,27619.0,142.3986,142.4551,141.9182,141.9559,27619.0
2022-03-11 14:00:00,150.7,150.85,150.6,150.77,86846.0,141.9277,142.0689,141.8335,141.9936,86846.0
2022-03-11 14:10:00,150.7,150.89,150.68,150.69,23996.0,141.9277,142.1066,141.9088,141.9182,23996.0
2022-03-11 14:20:00,150.65,151.05,150.62,151.01,35558.0,141.8806,142.2573,141.8523,142.2196,35558.0
2022-03-11 14:30:00,151.0,151.04,150.77,150.82,28150.0,142.2102,142.2479,141.9936,142.0407,28150.0
2022-03-11 14:40:00,150.81,150.81,150.5,150.64,21656.0,142.0313,142.0313,141.7393,141.8712,21656.0
2022-03-11 14:50:00,150.64,150.64,150.35,150.49,41544.0,141.8712,141.8712,141.598,141.7299,41544.0
2022-03-11 15:00:00,150.47,150.51,150.28,150.3,14276.0,141.7111,141.7487,141.5321,141.551,14276.0
2022-03-11 15:10:00,150.32,150.42,150.24,150.4,20433.0,141.5698,141.664,141.4944,141.6451,20433.0
2022-03-11 15:20:00,150.36,150.44,150.17,150.17,18220.0,141.6075,141.6828,141.4285,141.4285,18220.0
2022-03-11 15:30:00,150.15,150.15,149.89,149.91,47291.0,141.4097,141.4097,141.1648,141.1837,47291.0
2022-03-11 15:40:00,149.89,149.97,149.68,149.7,77085.0,141.1648,141.2402,140.967,140.9859,77085.0
2022-03-11 15:50:00,149.69,149.92,149.41,149.49,138102.0,140.9765,141.1931,140.7128,140.7881,138102.0
2022-03-14 09:30:00,150.17,150.58,149.45,149.48,60646.0,141.4285,141.8147,140.7504,140.7787,60646.0
2022-03-14 09:40:00,149.37,150.04,149.21,149.77,45815.0,140.6751,141.3061,140.5244,141.0518,45815.0
2022-03-14 09:50:00,149.83,150.12,149.71,150.08,44796.0,141.1083,141.3814,140.9953,141.3438,44796.0
2022-03-14 10:00:00,149.96,150.41,149.81,150.41,32242.0,141.2307,141.6545,141.0895,141.6545,32242.0
2022-03-14 10:10:00,150.41,150.63,150.39,150.49,37224.0,141.6545,141.8617,141.6357,141.7299,37224.0
2022-03-14 10:20:00,150.54,150.75,150.46,150.64,28398.0,141.777,141.9748,141.7016,141.8712,28398.0
2022-03-14 10:30:00,150.58,150.74,150.48,150.66,13213.0,141.8147,141.9653,141.7205,141.89,13213.0
2022-03-14 10:40:00,150.71,150.78,150.6,150.65,22286.0,141.9371,142.003,141.8335,141.8806,22286.0
2022-03-14 10:50:00,150.66,150.98,150.6,150.9,45455.0,141.89,142.1914,141.8335,142.116,45455.0
2022-03-14 11:00:00,151.06,151.06,150.74,150.75,24145.0,142.2667,142.2667,141.9653,141.9748,24145.0
2022-03-14 11:10:00,150.8,150.8,150.63,150.66,7988.0,142.0218,142.0218,141.8617,141.89,7988.0
2022-03-14 11:20:00,150.65,150.65,150.42,150.45,84442.0,141.8806,141.8806,141.664,141.6922,84442.0
2022-03-14 11:30:00,150.44,150.57,150.36,150.38,5395.0,141.6828,141.8052,141.6075,141.6263,5395.0
2022-03-14 11:40:00,150.33,150.33,149.75,149.76,37780.0,141.5792,141.5792,141.033,141.0424,37780.0
2022-03-14 11:50:00,149.72,149.91,149.69,149.86,19078.0,141.0047,141.1837,140.9765,141.1366,19078.0
2022-03-14 12:00:00,149.79,149.8,149.49,149.53,99159.0,141.0706,141.0801,140.7881,140.8258,99159.0
2022-03-14 12:10:00,149.55,149.66,149.4,149.66,31481.0,140.8446,140.9482,140.7033,140.9482,31481.0
2022-03-14 12:20:00,149.63,149.72,149.53,149.72,15676.0,140.92,141.0047,140.8258,141.0047,15676.0
2022-03-14 12:30:00,149.71,149.89,149.56,149.8,23198.0,140.9953,141.1648,140.854,141.0801,23198.0
2022-03-14 12:40:00,149.81,149.93,149.43,149.52,21586.0,141.0895,141.2025,140.7316,140.8164,21586.0
2022-03-14 12:50:00,149.53,149.57,149.21,149.24,28076.0,140.8258,140.8634,140.5244,140.5527,28076.0
2022-03-14 13:00:00,149.23,149.27,149.06,149.08,30566.0,140.5432,140.5809,140.3831,140.402,30566.0
2022-03-14 13:10:00,149.11,149.28,149.06,149.28,18112.0,140.4302,140.5903,140.3831,140.5903,18112.0
2022-03-14 13:20:00,149.28,149.29,149.03,149.11,47856.0,140.5903,140.5997,140.3549,140.4302,47856.0
2022-03-14 13:30:00,149.11,149.16,148.66,148.7,58935.0,140.4302,140.4773,140.0064,140.0441,58935.0
2022-03-14 13:40:00,148.72,148.83,148.53,148.54,40167.0,140.0629,140.1665,139.884,139.8934,40167.0
2022-03-14 13:50:00,148.58,148.83,148.55,148.59,19243.0,139.9311,140.1665,139.9028,139.9405,19243.0
2022-03-14 14:00:00,148.55,148.73,148.48,148.64,11998.0,139.9028,140.0723,139.8369,139.9876,11998.0
2022-03-14 14:10:00,148.65,148.7,148.53,148.59,19459.0,139.997,140.0441,139.884,139.9405,19459.0
2022-03-14 14:20:00,148.6,148.63,148.38,148.41,173282.0,139.9499,139.9782,139.7427,139.771,173282.0
2022-03-14 14:30:00,148.37,148.71,148.36,148.61,16064.0,139.7333,140.0535,139.7239,139.9593,16064.0
2022-03-14 14:40:00,148.61,148.61,148.43,148.45,29237.0,139.9593,139.9593,139.7898,139.8086,29237.0
2022-03-14 14:50:00,148.48,148.8,148.41,148.71,35642.0,139.8369,140.1383,139.771,140.0535,35642.0
2022-03-14 15:00:00,148.7,148.98,148.61,148.67,66058.0,140.0441,140.3078,139.9593,140.0158,66058.0
2022-03-14 15:10:00,148.67,149.11,148.65,148.88,47358.0,140.0158,140.4302,139.997,140.2136,47358.0
2022-03-14 15:20:00,148.88,149.04,148.81,148.84,52974.0,140.2136,140.3643,140.1477,140.1759,52974.0
2022-03-14 15:30:00,148.84,148.85,148.49,148.74,87774.0,140.1759,140.1854,139.8463,140.0818,87774.0
2022-03-14 15:40:00,148.73,149.07,148.65,148.84,87998.0,140.0723,140.3926,139.997,140.1759,87998.0
2022-03-14 15:50:00,148.86,149.08,148.66,148.97,204874.0,140.1948,140.402,140.0064,140.2984,204874.0
2022-03-15 09:30:00,149.62,150.41,149.62,150.11,89063.0,140.9105,141.6545,140.9105,141.372,89063.0
2022-03-15 09:40:00,150.21,150.23,149.39,149.67,48772.0,141.4662,141.485,140.6939,140.9576,48772.0
2022-03-15 09:50:00,149.74,150.07,149.58,150.0,41420.0,141.0235,141.3343,140.8729,141.2684,41420.0
2022-03-15 10:00:00,150.0,150.14,149.65,149.67,44109.0,141.2684,141.4003,140.9388,140.9576,44109.0
2022-03-15 10:10:00,149.69,149.84,149.4,149.81,31643.0,140.9765,141.1177,140.7033,141.0895,31643.0
2022-03-15 10:20:00,149.83,150.36,149.83,150.32,37252.0,141.1083,141.6075,141.1083,141.5698,37252.0
2022-03-15 10:30:00,150.39,150.52,150.25,150.29,44073.0,141.6357,141.7581,141.5039,141.5415,44073.0
2022-03-15 10:40:00,150.38,150.57,150.31,150.42,27353.0,141.6263,141.8052,141.5604,141.664,27353.0
2022-03-15 10:50:00,150.43,150.43,150.03,150.11,209366.0,141.6734,141.6734,141.2967,141.372,209366.0
2022-03-15 11:00:00,150.1,150.25,150.08,150.18,24242.0,141.3626,141.5039,141.3438,141.4379,24242.0
2022-03-15 11:10:00,150.15,150.19,149.91,150.05,27891.0,141.4097,141.4474,141.1837,141.3155,27891.0
2022-03-15 11:20:00,150.07,150.25,149.89,150.25,21874.0,141.3343,141.5039,141.1648,141.5039,21874.0
2022-03-15 11:30:00,150.24,150.35,150.2,150.29,40567.0,141.4944,141.598,141.4568,141.5415,40567.0
2022-03-15 11:40:00,150.3,150.57,150.21,150.51,23300.0,141.551,141.8052,141.4662,141.7487,23300.0
2022-03-15 11:50:00,150.54,150.64,149.88,150.16,66991.0,141.777,141.8712,141.1554,141.4191,66991.0
2022-03-15 12:00:00,150.09,150.23,149.84,150.2,29705.0,141.3532,141.485,141.1177,141.4568,29705.0
2022-03-15 12:10:00,150.23,150.34,150.13,150.32,17733.0,141.485,141.5886,141.3908,141.5698,17733.0
2022-03-15 12:20:00,150.29,150.6,150.22,150.52,18694.0,141.5415,141.8335,141.4756,141.7581,18694.0
2022-03-15 12:30:00,150.52,150.71,150.51,150.63,17946.0,141.7581,141.9371,141.7487,141.8617,17946.0
2022-03-15 12:40:00,150.65,150.65,150.27,150.29,16869.0,141.8806,141.8806,141.5227,141.5415,16869.0
2022-03-15 12:50:00,150.34,150.39,150.07,150.35,28462.0,141.5886,141.6357,141.3343,141.598,28462.0
2022-03-15 13:00:00,150.41,150.65,150.31,150.35,24986.0,141.6545,141.8806,141.5604,141.598,24986.0
2022-03-15 13:10:00,150.32,150.32,150.0,150.04,31442.0,141.5698,141.5698,141.2684,141.3061,31442.0
2022-03-15 13:20:00,150.04,150.35,149.91,149.92,41590.0,141.3061,141.598,141.1837,141.1931,41590.0
2022-03-15 13:30:00,149.93,150.11,149.85,149.96,86486.0,141.2025,141.372,141.1271,141.2307,86486.0
2022-03-15 13:40:00,149.95,150.21,149.9,150.11,93357.0,141.2213,141.4662,141.1742,141.372,93357.0
2022-03-15 13:50:00,150.2,150.39,150.18,150.35,18263.0,141.4568,141.6357,141.4379,141.598,18263.0
2022-03-15 14:00:00,150.33,150.44,150.06,150.28,25002.0,141.5792,141.6828,141.3249,141.5321,25002.0
2022-03-15 14:10:00,150.29,150.33,149.83,149.88,64264.0,141.5415,141.5792,141.1083,141.1554,64264.0
2022-03-15 14:20:00,149.87,150.06,149.79,150.01,36651.0,141.146,141.3249,141.0706,141.2778,36651.0
2022-03-15 14:30:00,149.98,150.27,149.86,150.18,19815.0,141.2496,141.5227,141.1366,141.4379,19815.0
2022-03-15 14:40:00,150.19,150.62,150.19,150.61,55648.0,141.4474,141.8523,141.4474,141.8429,55648.0
2022-03-15 14:50:00,150.66,150.97,150.66,150.92,63650.0,141.89,142.182,141.89,142.1349,63650.0
2022-03-15 15:00:00,150.89,151.0,150.83,150.88,65653.0,142.1066,142.2102,142.0501,142.0972,65653.0
2022-03-15 15:10:00,150.95,151.25,150.93,151.21,146508.0,142.1631,142.4457,142.1443,142.408,146508.0
2022-03-15 15:20:00,151.22,151.37,151.14,151.29,217571.0,142.4174,142.5587,142.3421,142.4833,217571.0
2022-03-15 15:30:00,151.29,151.48,151.22,151.32,113422.0,142.4833,142.6623,142.4174,142.5116,113422.0
2022-03-15 15:40:00,151.36,151.39,151.1,151.37,125057.0,142.5492,142.5775,142.3044,142.5587,125057.0
2022-03-15 15:50:00,151.42,151.6,151.2,151.39,459133.0,142.6058,142.7753,142.3986,142.5775,459133.0
2022-03-16 09:30:00,152.47,153.5,152.47,153.5,389447.0,143.5946,144.5647,143.5946,144.5647,389447.0
2022-03-16 09:40:00,153.59,153.75,153.52,153.58,63697.0,144.6494,144.8001,144.5835,144.64,63697.0
2022-03-16 09:50:00,153.58,153.66,153.32,153.47,184698.0,144.64,144.7154,144.3952,144.5364,184698.0
2022-03-16 10:00:00,153.48,153.51,152.98,153.01,191957.0,144.5458,144.5741,144.0749,144.1032,191957.0
2022-03-16 10:10:00,152.98,154.24,152.98,154.04,358134.0,144.0749,145.2616,144.0749,145.0732,358134.0
2022-03-16 10:20:00,154.02,154.12,153.8,153.82,42116.0,145.0544,145.1486,144.8472,144.866,42116.0
2022-03-16 10:30:00,153.82,153.98,153.52,153.68,17408.0,144.866,145.0167,144.5835,144.7342,17408.0
2022-03-16 10:40:00,153.75,153.77,153.19,153.32,53362.0,144.8001,144.819,144.2727,144.3952,53362.0
2022-03-16 10:50:00,153.31,153.51,153.23,153.5,24464.0,144.3857,144.5741,144.3104,144.5647,24464.0
2022-03-16 11:00:00,153.48,153.58,153.12,153.42,58944.0,144.5458,144.64,144.2068,144.4893,58944.0
2022-03-16 11:10:00,153.46,153.58,153.22,153.33,31756.0,144.527,144.64,144.301,144.4046,31756.0
2022-03-16 11:20:00,153.37,153.49,153.26,153.44,43492.0,144.4422,144.5553,144.3386,144.5082,43492.0
2022-03-16 11:30:00,153.46,153.51,153.18,153.33,36867.0,144.527,144.5741,144.2633,144.4046,36867.0
2022-03-16 11:40:00,153.3,153.36,153.23,153.35,15312.0,144.3763,144.4328,144.3104,144.4234,15312.0
2022-03-16 11:50:00,153.37,153.55,153.33,153.51,30010.0,144.4422,144.6118,144.4046,144.5741,30010.0
2022-03-16 12:00:00,153.5,153.68,153.44,153.56,28869.0,144.5647,144.7342,144.5082,144.6212,28869.0
2022-03-16 12:10:00,153.57,153.67,153.54,153.61,17920.0,144.6306,144.7248,144.6023,144.6683,17920.0
2022-03-16 12:20:00,153.61,153.66,153.4,153.56,21692.0,144.6683,144.7154,144.4705,144.6212,21692.0
2022-03-16 12:30:00,153.57,153.67,153.47,153.48,10808.0,144.6306,144.7248,144.5364,144.5458,10808.0
2022-03-16 12:40:00,153.45,153.66,153.06,153.08,17972.0,144.5176,144.7154,144.1503,144.1691,17972.0
2022-03-16 12:50:00,153.11,153.35,153.03,153.32,12829.0,144.1974,144.4234,144.122,144.3952,12829.0
2022-03-16 13:00:00,153.34,153.4,152.9,152.9,43052.0,144.414,144.4705,143.9996,143.9996,43052.0
2022-03-16 13:10:00,152.89,152.95,152.79,152.92,128214.0,143.9902,144.0467,143.896,144.0184,128214.0
2022-03-16 13:20:00,152.93,153.07,152.8,152.96,29488.0,144.0279,144.1597,143.9054,144.0561,29488.0
2022-03-16 13:30:00,152.98,153.15,152.93,152.95,13796.0,144.0749,144.2351,144.0279,144.0467,13796.0
2022-03-16 13:40:00,152.92,152.99,152.81,152.93,48061.0,144.0184,144.0844,143.9148,144.0279,48061.0
2022-03-16 13:50:00,152.92,153.09,152.83,153.06,57678.0,144.0184,144.1785,143.9337,144.1503,57678.0
2022-03-16 14:00:00,152.93,152.98,151.88,151.88,96113.0,144.0279,144.0749,143.039,143.039,96113.0
2022-03-16 14:10:00,151.78,152.15,151.56,152.14,38756.0,142.9448,143.2933,142.7376,143.2838,38756.0
2022-03-16 14:20:00,152.18,152.21,151.4,151.4,48522.0,143.3215,143.3498,142.5869,142.5869,48522.0
2022-03-16 14:30:00,151.29,151.87,150.88,151.85,123349.0,142.4833,143.0296,142.0972,143.0107,123349.0
2022-03-16 14:40:00,151.8,152.65,151.75,152.48,149089.0,142.9636,143.7642,142.9165,143.6041,149089.0
2022-03-16 14:50:00,152.48,153.01,152.27,152.49,138476.0,143.6041,144.1032,143.4063,143.6135,138476.0
2022-03-16 15:00:00,152.53,153.03,152.34,152.56,116014.0,143.6511,144.122,143.4722,143.6794,116014.0
2022-03-16 15:10:00,152.59,153.14,152.5,153.13,135621.0,143.7076,144.2256,143.6229,144.2162,135621.0
2022-03-16 15:20:00,153.15,153.49,153.11,153.32,154317.0,144.2351,144.5553,144.1974,144.3952,154317.0
2022-03-16 15:30:00,153.32,153.36,152.98,153.27,199976.0,144.3952,144.4328,144.0749,144.3481,199976.0
2022-03-16 15:40:00,153.24,153.68,153.08,153.67,184570.0,144.3198,144.7342,144.1691,144.7248,184570.0
2022-03-16 15:50:00,153.68,154.23,153.54,154.23,248879.0,144.7342,145.2522,144.6023,145.2522,248879.0
2022-03-17 09:30:00,153.59,153.84,153.44,153.78,58327.0,144.6494,144.8849,144.5082,144.8284,58327.0
2022-03-17 09:40:00,153.74,154.33,153.62,154.01,114596.0,144.7907,145.3464,144.6777,145.045,114596.0
2022-03-17 09:50:00,153.95,154.38,153.95,154.38,49177.0,144.9885,145.3935,144.9885,145.3935,49177.0
2022-03-17 10:00:00,154.39,154.55,154.29,154.52,77026.0,145.4029,145.5536,145.3087,145.5253,77026.0
2022-03-17 10:10:00,154.5,154.63,154.34,154.4,72900.0,145.5065,145.6289,145.3558,145.4123,72900.0
2022-03-17 10:20:00,154.44,154.7,154.42,154.66,98753.0,145.45,145.6948,145.4311,145.6572,98753.0
2022-03-17 10:30:00,154.69,154.69,154.31,154.41,53275.0,145.6854,145.6854,145.3275,145.4217,53275.0
2022-03-17 10:40:00,154.48,154.5,154.05,154.16,54773.0,145.4876,145.5065,145.0827,145.1863,54773.0
2022-03-17 10:50:00,154.19,154.3,154.02,154.28,29037.0,145.2145,145.3181,145.0544,145.2993,29037.0
2022-03-17 11:00:00,154.24,154.45,154.2,154.43,35930.0,145.2616,145.4594,145.2239,145.4405,35930.0
2022-03-17 11:10:00,154.41,154.44,154.24,154.37,46147.0,145.4217,145.45,145.2616,145.384,46147.0
2022-03-17 11:20:00,154.38,154.57,154.36,154.47,38267.0,145.3935,145.5724,145.3746,145.4782,38267.0
2022-03-17 11:30:00,154.44,154.72,154.39,154.72,27053.0,145.45,145.7137,145.4029,145.7137,27053.0
2022-03-17 11:40:00,154.73,154.8,154.51,154.53,22731.0,145.7231,145.789,145.5159,145.5347,22731.0
2022-03-17 11:50:00,154.51,154.88,154.51,154.82,55440.0,145.5159,145.8643,145.5159,145.8078,55440.0
2022-03-17 12:00:00,154.85,154.98,154.79,154.93,16924.0,145.8361,145.9585,145.7796,145.9114,16924.0
2022-03-17 12:10:00,154.96,154.97,154.79,154.92,16989.0,145.9397,145.9491,145.7796,145.902,16989.0
2022-03-17 12:20:00,154.91,155.27,154.91,155.26,77847.0,145.8926,146.2316,145.8926,146.2222,77847.0
2022-03-17 12:30:00,155.24,155.29,155.2,155.25,18263.0,146.2034,146.2505,146.1657,146.2128,18263.0
2022-03-17 12:40:00,155.26,155.26,155.1,155.16,20091.0,146.2222,146.2222,146.0715,146.128,20091.0
2022-03-17 12:50:00,155.16,155.32,155.16,155.28,33714.0,146.128,146.2787,146.128,146.2411,33714.0
2022-03-17 13:00:00,155.27,155.29,155.15,155.22,24933.0,146.2316,146.2505,146.1186,146.1846,24933.0
2022-03-17 13:10:00,155.19,155.3,155.11,155.27,15345.0,146.1563,146.2599,146.081,146.2316,15345.0
2022-03-17 13:20:00,155.26,155.52,155.26,155.5,29980.0,146.2222,146.4671,146.2222,146.4483,29980.0
2022-03-17 13:30:00,155.51,155.56,155.45,155.52,70202.0,146.4577,146.5048,146.4012,146.4671,70202.0
2022-03-17 13:40:00,155.57,155.75,155.57,155.73,59847.0,146.5142,146.6837,146.5142,146.6649,59847.0
2022-03-17 13:50:00,155.73,155.85,155.71,155.73,32915.0,146.6649,146.7779,146.646,146.6649,32915.0
2022-03-17 14:00:00,155.74,155.76,155.62,155.69,27467.0,146.6743,146.6931,146.5613,146.6272,27467.0
2022-03-17 14:10:00,155.68,155.71,155.48,155.57,27718.0,146.6178,146.646,146.4294,146.5142,27718.0
2022-03-17 14:20:00,155.59,155.64,155.33,155.34,37661.0,146.533,146.5801,146.2882,146.2976,37661.0
2022-03-17 14:30:00,155.34,155.59,155.34,155.48,99979.0,146.2976,146.533,146.2976,146.4294,99979.0
2022-03-17 14:40:00,155.53,155.67,155.42,155.67,29086.0,146.4765,146.6084,146.3729,146.6084,29086.0
2022-03-17 14:50:00,155.67,155.7,155.53,155.68,44830.0,146.6084,146.6366,146.4765,146.6178,44830.0
2022-03-17 15:00:00,155.67,155.77,155.54,155.57,42451.0,146.6084,146.7025,146.4859,146.5142,42451.0
2022-03-17 15:10:00,155.57,155.58,155.26,155.53,70040.0,146.5142,146.5236,146.2222,146.4765,70040.0
2022-03-17 15:20:00,155.54,155.58,155.36,155.54,45623.0,146.4859,146.5236,146.3164,146.4859,45623.0
2022-03-17 15:30:00,155.58,155.65,155.47,155.58,78439.0,146.5236,146.5895,146.42,146.5236,78439.0
2022-03-17 15:40:00,155.58,155.99,155.58,155.95,634495.0,146.5236,146.9097,146.5236,146.8721,634495.0
2022-03-17 15:50:00,155.94,156.13,155.77,156.12,153551.0,146.8626,147.0416,146.7025,147.0322,153551.0
2022-03-18 09:30:00,155.63,155.82,155.34,155.46,90367.0,146.5707,146.7496,146.2976,146.4106,90367.0
2022-03-18 09:40:00,155.42,155.62,155.33,155.52,30609.0,146.3729,146.5613,146.2882,146.4671,30609.0
2022-03-18 09:50:00,155.53,155.62,155.37,155.6,95318.0,146.4765,146.5613,146.3258,146.5424,95318.0
2022-03-18 10:00:00,155.63,155.96,155.48,155.93,43017.0,146.5707,146.8815,146.4294,146.8532,43017.0
2022-03-18 10:10:00,155.96,156.09,155.55,155.66,55368.0,146.8815,147.0039,146.4953,146.5989,55368.0
2022-03-18 10:20:00,155.66,155.83,155.58,155.76,39297.0,146.5989,146.759,146.5236,146.6931,39297.0
2022-03-18 10:30:00,155.79,155.89,155.5,155.56,34441.0,146.7214,146.8156,146.4483,146.5048,34441.0
2022-03-18 10:40:00,155.53,155.75,155.47,155.55,31938.0,146.4765,146.6837,146.42,146.4953,31938.0
2022-03-18 10:50:00,155.57,155.74,155.45,155.65,24565.0,146.5142,146.6743,146.4012,146.5895,24565.0
2022-03-18 11:00:00,155.68,155.8,155.63,155.78,22627.0,146.6178,146.7308,146.5707,146.712,22627.0
2022-03-18 11:10:00,155.78,155.87,155.56,155.75,38004.0,146.712,146.7967,146.5048,146.6837,38004.0
2022-03-18 11:20:00,155.75,155.75,155.37,155.5,205728.0,146.6837,146.6837,146.3258,146.4483,205728.0
2022-03-18 11:30:00,155.5,155.87,155.49,155.68,79420.0,146.4483,146.7967,146.4388,146.6178,79420.0
2022-03-18 11:40:00,155.61,155.62,155.48,155.51,38373.0,146.5519,146.5613,146.4294,146.4577,38373.0
2022-03-18 11:50:00,155.53,155.63,155.31,155.56,54232.0,146.4765,146.5707,146.2693,146.5048,54232.0
2022-03-18 12:00:00,155.56,155.72,155.42,155.72,9175.0,146.5048,146.6554,146.3729,146.6554,9175.0
2022-03-18 12:10:00,155.68,155.93,155.66,155.86,6536.0,146.6178,146.8532,146.5989,146.7873,6536.0
2022-03-18 12:20:00,155.83,156.05,155.8,156.05,14057.0,146.759,146.9662,146.7308,146.9662,14057.0
2022-03-18 12:30:00,156.06,156.2,156.02,156.14,20581.0,146.9757,147.1075,146.938,147.051,20581.0
2022-03-18 12:40:00,156.15,156.22,156.0,156.04,20598.0,147.0604,147.1263,146.9192,146.9568,20598.0
2022-03-18 12:50:00,156.06,156.22,156.06,156.17,9122.0,146.9757,147.1263,146.9757,147.0793,9122.0
2022-03-18 13:00:00,156.21,156.4,156.15,156.34,21359.0,147.1169,147.2959,147.0604,147.2394,21359.0
2022-03-18 13:10:00,156.32,156.39,156.28,156.32,11934.0,147.2205,147.2864,147.1829,147.2205,11934.0
2022-03-18 13:20:00,156.34,156.53,156.31,156.53,21383.0,147.2394,147.4183,147.2111,147.4183,21383.0
2022-03-18 13:30:00,156.51,156.53,156.4,156.44,45520.0,147.3995,147.4183,147.2959,147.3335,45520.0
2022-03-18 13:40:00,156.4,156.52,156.39,156.49,14578.0,147.2959,147.4089,147.2864,147.3806,14578.0
2022-03-18 13:50:00,156.5,156.54,156.38,156.43,26441.0,147.39,147.4277,147.277,147.3241,26441.0
2022-03-18 14:00:00,156.46,156.48,156.26,156.29,20848.0,147.3524,147.3712,147.164,147.1923,20848.0
2022-03-18 14:10:00,156.29,156.55,156.29,156.44,45035.0,147.1923,147.4371,147.1923,147.3335,45035.0
2022-03-18 14:20:00,156.45,156.48,156.36,156.45,19431.0,147.343,147.3712,147.2582,147.343,19431.0
2022-03-18 14:30:00,156.45,156.63,156.37,156.57,32168.0,147.343,147.5125,147.2676,147.456,32168.0
2022-03-18 14:40:00,156.59,156.63,156.42,156.53,45908.0,147.4748,147.5125,147.3147,147.4183,45908.0
2022-03-18 14:50:00,156.54,156.62,156.48,156.56,50507.0,147.4277,147.5031,147.3712,147.4466,50507.0
2022-03-18 15:00:00,156.55,156.8,156.53,156.79,45382.0,147.4371,147.6726,147.4183,147.6632,45382.0
2022-03-18 15:10:00,156.8,156.9,156.72,156.89,67427.0,147.6726,147.7668,147.5972,147.7573,67427.0
2022-03-18 15:20:00,156.89,157.09,156.84,157.04,62978.0,147.7573,147.9457,147.7103,147.8986,62978.0
2022-03-18 15:30:00,157.03,157.3,156.96,156.96,83994.0,147.8892,148.1435,147.8233,147.8233,83994.0
2022-03-18 15:40:00,156.99,157.3,156.96,157.23,95198.0,147.8515,148.1435,147.8233,148.0776,95198.0
2022-03-18 15:50:00,157.19,157.34,157.03,157.13,223693.0,148.0399,148.1811,147.8892,147.9834,223693.0
2022-03-21 09:30:00,156.41,157.25,156.37,157.05,200516.0,147.9227,148.7172,147.8849,148.528,200516.0
2022-03-21 09:40:00,157.06,157.09,156.26,156.26,106276.0,148.5375,148.5658,147.7809,147.7809,106276.0
2022-03-21 09:50:00,156.3,156.42,156.1,156.23,56644.0,147.8187,147.9322,147.6296,147.7525,56644.0
2022-03-21 10:00:00,156.17,156.29,155.93,156.13,291667.0,147.6958,147.8093,147.4688,147.6579,291667.0
2022-03-21 10:10:00,156.15,156.37,156.12,156.33,44507.0,147.6769,147.8849,147.6485,147.8471,44507.0
2022-03-21 10:20:00,156.22,156.26,155.99,156.09,73755.0,147.7431,147.7809,147.5255,147.6201,73755.0
2022-03-21 10:30:00,156.05,156.11,155.91,156.08,23300.0,147.5823,147.639,147.4499,147.6107,23300.0
2022-03-21 10:40:00,156.08,156.29,156.06,156.23,21810.0,147.6107,147.8093,147.5917,147.7525,21810.0
2022-03-21 10:50:00,156.22,156.47,156.18,156.41,41256.0,147.7431,147.9795,147.7052,147.9227,41256.0
2022-03-21 11:00:00,156.43,156.52,156.23,156.24,34494.0,147.9417,148.0268,147.7525,147.762,34494.0
2022-03-21 11:10:00,156.24,156.5,156.24,156.34,17016.0,147.762,148.0079,147.762,147.8565,17016.0
2022-03-21 11:20:00,156.29,156.47,156.22,156.38,20443.0,147.8093,147.9795,147.7431,147.8944,20443.0
2022-03-21 11:30:00,156.36,156.38,156.1,156.22,28553.0,147.8755,147.8944,147.6296,147.7431,28553.0
2022-03-21 11:40:00,156.23,156.31,156.03,156.13,17212.0,147.7525,147.8282,147.5634,147.6579,17212.0
2022-03-21 11:50:00,156.12,156.48,156.12,156.35,17692.0,147.6485,147.9889,147.6485,147.866,17692.0
2022-03-21 12:00:00,156.37,156.46,156.19,156.42,32154.0,147.8849,147.97,147.7147,147.9322,32154.0
2022-03-21 12:10:00,156.41,156.58,156.36,156.57,44886.0,147.9227,148.0835,147.8755,148.0741,44886.0
2022-03-21 12:20:00,156.56,156.67,156.52,156.59,21895.0,148.0646,148.1686,148.0268,148.093,21895.0
2022-03-21 12:30:00,156.59,156.6,155.75,155.89,34710.0,148.093,148.1024,147.2986,147.431,34710.0
2022-03-21 12:40:00,155.95,156.29,155.93,156.24,14895.0,147.4877,147.8093,147.4688,147.762,14895.0
2022-03-21 12:50:00,156.24,156.24,155.59,155.67,25493.0,147.762,147.762,147.1472,147.2229,25493.0
2022-03-21 13:00:00,155.64,155.67,155.41,155.62,16608.0,147.1945,147.2229,146.977,147.1756,16608.0
2022-03-21 13:10:00,155.6,155.6,155.1,155.1,13948.0,147.1567,147.1567,146.6838,146.6838,13948.0
2022-03-21 13:20:00,155.11,155.41,155.06,155.2,41247.0,146.6933,146.977,146.646,146.7784,41247.0
2022-03-21 13:30:00,155.18,155.6,155.16,155.52,27656.0,146.7595,147.1567,146.7406,147.081,27656.0
2022-03-21 13:40:00,155.52,155.55,155.25,155.44,40134.0,147.081,147.1094,146.8257,147.0054,40134.0
2022-03-21 13:50:00,155.46,155.61,155.36,155.59,37235.0,147.0243,147.1662,146.9297,147.1472,37235.0
2022-03-21 14:00:00,155.62,155.72,155.41,155.58,37528.0,147.1756,147.2702,146.977,147.1378,37528.0
2022-03-21 14:10:00,155.5,155.51,155.26,155.37,29932.0,147.0621,147.0716,146.8351,146.9392,29932.0
2022-03-21 14:20:00,155.41,155.84,155.41,155.81,52467.0,146.977,147.3837,146.977,147.3553,52467.0
2022-03-21 14:30:00,155.8,155.82,155.65,155.77,57512.0,147.3458,147.3648,147.204,147.3175,57512.0
2022-03-21 14:40:00,155.75,156.0,155.65,155.77,26529.0,147.2986,147.535,147.204,147.3175,26529.0
2022-03-21 14:50:00,155.75,155.83,155.25,155.26,53614.0,147.2986,147.3742,146.8257,146.8351,53614.0
2022-03-21 15:00:00,155.24,155.38,155.21,155.34,46547.0,146.8162,146.9486,146.7879,146.9108,46547.0
2022-03-21 15:10:00,155.35,155.74,155.34,155.5,33160.0,146.9203,147.2891,146.9108,147.0621,33160.0
2022-03-21 15:20:00,155.49,155.82,155.45,155.78,24683.0,147.0527,147.3648,147.0148,147.3269,24683.0
2022-03-21 15:30:00,155.83,155.88,155.58,155.61,44955.0,147.3742,147.4215,147.1378,147.1662,44955.0
2022-03-21 15:40:00,155.59,155.7,155.32,155.32,56839.0,147.1472,147.2513,146.8919,146.8919,56839.0
2022-03-21 15:50:00,155.34,156.14,155.34,156.08,241038.0,146.9108,147.6674,146.9108,147.6107,241038.0
2022-03-22 09:30:00,156.7,157.02,156.7,157.01,37178.0,148.197,148.4996,148.197,148.4902,37178.0
2022-03-22 09:40:00,157.06,157.28,156.93,157.23,45226.0,148.5375,148.7455,148.4145,148.6982,45226.0
2022-03-22 09:50:00,157.24,157.42,157.14,157.37,23504.0,148.7077,148.8779,148.6131,148.8307,23504.0
2022-03-22 10:00:00,157.42,157.56,157.29,157.35,32313.0,148.8779,149.0103,148.755,148.8117,32313.0
2022-03-22 10:10:00,157.37,157.4,157.12,157.27,15735.0,148.8307,148.859,148.5942,148.7361,15735.0
2022-03-22 10:20:00,157.28,157.45,157.25,157.26,52105.0,148.7455,148.9063,148.7172,148.7266,52105.0
2022-03-22 10:30:00,157.27,157.44,157.25,157.33,65659.0,148.7361,148.8969,148.7172,148.7928,65659.0
2022-03-22 10:40:00,157.33,157.38,157.2,157.34,75406.0,148.7928,148.8401,148.6699,148.8023,75406.0
2022-03-22 10:50:00,157.33,157.36,157.21,157.27,38887.0,148.7928,148.8212,148.6793,148.7361,38887.0
2022-03-22 11:00:00,157.29,157.32,157.02,157.19,46278.0,148.755,148.7834,148.4996,148.6604,46278.0
2022-03-22 11:10:00,157.18,157.3,157.14,157.3,42406.0,148.651,148.7644,148.6131,148.7644,42406.0
2022-03-22 11:20:00,157.29,157.32,157.16,157.24,45879.0,148.755,148.7834,148.632,148.7077,45879.0
2022-03-22 11:30:00,157.22,157.23,157.01,157.13,33977.0,148.6888,148.6982,148.4902,148.6037,33977.0
2022-03-22 11:40:00,157.13,157.17,156.97,157.16,46738.0,148.6037,148.6415,148.4524,148.632,46738.0
2022-03-22 11:50:00,157.16,157.21,157.07,157.14,54161.0,148.632,148.6793,148.5469,148.6131,54161.0
2022-03-22 12:00:00,157.15,157.28,157.03,157.25,82202.0,148.6226,148.7455,148.5091,148.7172,82202.0
2022-03-22 12:10:00,157.25,157.28,157.14,157.21,51003.0,148.7172,148.7455,148.6131,148.6793,51003.0
2022-03-22 12:20:00,157.19,157.21,156.95,157.0,35077.0,148.6604,148.6793,148.4334,148.4807,35077.0
2022-03-22 12:30:00,156.97,157.13,156.86,157.07,33005.0,148.4524,148.6037,148.3483,148.5469,33005.0
2022-03-22 12:40:00,157.08,157.15,156.95,157.08,38179.0,148.5564,148.6226,148.4334,148.5564,38179.0
2022-03-22 12:50:00,157.1,157.33,157.1,157.33,38722.0,148.5753,148.7928,148.5753,148.7928,38722.0
2022-03-22 13:00:00,157.31,157.48,157.26,157.43,50762.0,148.7739,148.9347,148.7266,148.8874,50762.0
2022-03-22 13:10:00,157.39,157.54,157.37,157.4,35771.0,148.8496,148.9914,148.8307,148.859,35771.0
2022-03-22 13:20:00,157.39,157.4,157.23,157.36,33864.0,148.8496,148.859,148.6982,148.8212,33864.0
2022-03-22 13:30:00,157.39,157.47,157.32,157.38,36785.0,148.8496,148.9252,148.7834,148.8401,36785.0
2022-03-22 13:40:00,157.3,157.35,157.25,157.28,8843.0,148.7644,148.8117,148.7172,148.7455,8843.0
2022-03-22 13:50:00,157.32,157.44,157.31,157.4,9063.0,148.7834,148.8969,148.7739,148.859,9063.0
2022-03-22 14:00:00,157.44,157.45,157.27,157.38,15951.0,148.8969,148.9063,148.7361,148.8401,15951.0
2022-03-22 14:10:00,157.36,157.42,157.31,157.39,67958.0,148.8212,148.8779,148.7739,148.8496,67958.0
2022-03-22 14:20:00,157.33,157.34,157.04,157.16,13154.0,148.7928,148.8023,148.5186,148.632,13154.0
2022-03-22 14:30:00,157.16,157.32,157.07,157.26,27906.0,148.632,148.7834,148.5469,148.7266,27906.0
2022-03-22 14:40:00,157.27,157.27,157.14,157.14,13100.0,148.7361,148.7361,148.6131,148.6131,13100.0
2022-03-22 14:50:00,157.14,157.36,157.14,157.23,13545.0,148.6131,148.8212,148.6131,148.6982,13545.0
2022-03-22 15:00:00,157.25,157.35,157.23,157.31,14929.0,148.7172,148.8117,148.6982,148.7739,14929.0
2022-03-22 15:10:00,157.29,157.48,157.23,157.29,29240.0,148.755,148.9347,148.6982,148.755,29240.0
2022-03-22 15:20:00,157.29,157.38,157.17,157.17,20599.0,148.755,148.8401,148.6415,148.6415,20599.0
2022-03-22 15:30:00,157.16,157.37,157.11,157.35,23642.0,148.632,148.8307,148.5848,148.8117,23642.0
2022-03-22 15:40:00,157.32,157.63,157.26,157.59,69354.0,148.7834,149.0765,148.7266,149.0387,69354.0
2022-03-22 15:50:00,157.62,157.71,157.17,157.39,103589.0,149.0671,149.1522,148.6415,148.8496,103589.0
2022-03-23 09:30:00,156.7,156.92,156.35,156.35,25158.0,148.197,148.4051,147.866,147.866,25158.0
2022-03-23 09:40:00,156.26,156.34,155.92,155.94,21008.0,147.7809,147.8565,147.4593,147.4782,21008.0
2022-03-23 09:50:00,155.91,156.25,155.91,156.06,30509.0,147.4499,147.7714,147.4499,147.5917,30509.0
2022-03-23 10:00:00,155.93,156.18,155.89,156.12,23172.0,147.4688,147.7052,147.431,147.6485,23172.0
2022-03-23 10:10:00,156.11,156.35,156.02,156.3,35265.0,147.639,147.866,147.5539,147.8187,35265.0
2022-03-23 10:20:00,156.27,156.36,156.11,156.22,18148.0,147.7903,147.8755,147.639,147.7431,18148.0
2022-03-23 10:30:00,156.29,156.42,156.27,156.34,25907.0,147.8093,147.9322,147.7903,147.8565,25907.0
2022-03-23 10:40:00,156.31,156.38,156.1,156.13,6789.0,147.8282,147.8944,147.6296,147.6579,6789.0
2022-03-23 10:50:00,156.19,156.28,156.08,156.19,9805.0,147.7147,147.7998,147.6107,147.7147,9805.0
2022-03-23 11:00:00,156.21,156.38,156.2,156.25,7880.0,147.7336,147.8944,147.7241,147.7714,7880.0
2022-03-23 11:10:00,156.21,156.4,156.19,156.28,17447.0,147.7336,147.9133,147.7147,147.7998,17447.0
2022-03-23 11:20:00,156.32,156.54,156.3,156.5,20337.0,147.8376,148.0457,147.8187,148.0079,20337.0
2022-03-23 11:30:00,156.51,156.51,156.34,156.39,13860.0,148.0173,148.0173,147.8565,147.9038,13860.0
2022-03-23 11:40:00,156.4,156.43,156.25,156.28,9646.0,147.9133,147.9417,147.7714,147.7998,9646.0
2022-03-23 11:50:00,156.3,156.37,156.27,156.31,11528.0,147.8187,147.8849,147.7903,147.8282,11528.0
2022-03-23 12:00:00,156.33,156.49,156.06,156.1,43949.0,147.8471,147.9984,147.5917,147.6296,43949.0
2022-03-23 12:10:00,156.05,156.15,155.85,156.14,187101.0,147.5823,147.6769,147.3931,147.6674,187101.0
2022-03-23 12:20:00,156.14,156.15,156.07,156.09,9378.0,147.6674,147.6769,147.6012,147.6201,9378.0
2022-03-23 12:30:00,156.1,156.2,155.93,156.06,9564.0,147.6296,147.7241,147.4688,147.5917,9564.0
2022-03-23 12:40:00,156.02,156.03,155.78,155.86,21085.0,147.5539,147.5634,147.3269,147.4026,21085.0
2022-03-23 12:50:00,155.84,155.97,155.8,155.94,34631.0,147.3837,147.5066,147.3458,147.4782,34631.0
2022-03-23 13:00:00,155.94,155.96,155.74,155.81,59920.0,147.4782,147.4972,147.2891,147.3553,59920.0
2022-03-23 13:10:00,155.82,155.87,155.67,155.67,25953.0,147.3648,147.412,147.2229,147.2229,25953.0
2022-03-23 13:20:00,155.72,155.73,155.35,155.4,20540.0,147.2702,147.2796,146.9203,146.9675,20540.0
2022-03-23 13:30:00,155.37,155.5,155.31,155.43,16203.0,146.9392,147.0621,146.8824,146.9959,16203.0
2022-03-23 13:40:00,155.43,155.45,155.24,155.34,12212.0,146.9959,147.0148,146.8162,146.9108,12212.0
2022-03-23 13:50:00,155.32,155.63,155.3,155.59,28774.0,146.8919,147.1851,146.873,147.1472,28774.0
2022-03-23 14:00:00,155.63,155.68,155.45,155.48,11378.0,147.1851,147.2324,147.0148,147.0432,11378.0
2022-03-23 14:10:00,155.49,155.52,155.35,155.48,63385.0,147.0527,147.081,146.9203,147.0432,63385.0
2022-03-23 14:20:00,155.54,155.68,155.47,155.68,20686.0,147.1,147.2324,147.0338,147.2324,20686.0
2022-03-23 14:30:00,155.68,155.7,155.46,155.62,79239.0,147.2324,147.2513,147.0243,147.1756,79239.0
2022-03-23 14:40:00,155.64,155.72,155.57,155.71,280293.0,147.1945,147.2702,147.1283,147.2607,280293.0
2022-03-23 14:50:00,155.69,155.72,155.44,155.45,18888.0,147.2418,147.2702,147.0054,147.0148,18888.0
2022-03-23 15:00:00,155.43,155.66,155.4,155.46,17392.0,146.9959,147.2134,146.9675,147.0243,17392.0
2022-03-23 15:10:00,155.46,155.56,155.42,155.47,20680.0,147.0243,147.1189,146.9865,147.0338,20680.0
2022-03-23 15:20:00,155.48,155.7,155.45,155.68,18154.0,147.0432,147.2513,147.0148,147.2324,18154.0
2022-03-23 15:30:00,155.64,155.72,155.49,155.49,20722.0,147.1945,147.2702,147.0527,147.0527,20722.0
2022-03-23 15:40:00,155.48,155.69,155.31,155.45,26508.0,147.0432,147.2418,146.8824,147.0148,26508.0
2022-03-23 15:50:00,155.44,155.44,155.11,155.15,125128.0,147.0054,147.0054,146.6933,146.7311,125128.0
2022-03-24 09:30:00,155.71,155.79,155.18,155.37,15202.0,147.2607,147.3364,146.7595,146.9392,15202.0
2022-03-24 09:40:00,155.29,155.66,155.29,155.56,16372.0,146.8635,147.2134,146.8635,147.1189,16372.0
2022-03-24 09:50:00,155.56,155.8,155.53,155.7,11470.0,147.1189,147.3458,147.0905,147.2513,11470.0
2022-03-24 10:00:00,155.73,156.16,155.69,156.05,18062.0,147.2796,147.6863,147.2418,147.5823,18062.0
2022-03-24 10:10:00,156.05,156.05,155.69,155.78,12129.0,147.5823,147.5823,147.2418,147.3269,12129.0
2022-03-24 10:20:00,155.83,155.9,155.74,155.83,25092.0,147.3742,147.4404,147.2891,147.3742,25092.0
2022-03-24 10:30:00,155.8,156.19,155.78,155.95,83784.0,147.3458,147.7147,147.3269,147.4877,83784.0
2022-03-24 10:40:00,155.96,156.16,155.87,156.09,16571.0,147.4972,147.6863,147.412,147.6201,16571.0
2022-03-24 10:50:00,156.08,156.1,155.97,156.02,11876.0,147.6107,147.6296,147.5066,147.5539,11876.0
2022-03-24 11:00:00,156.04,156.5,156.03,156.08,43788.0,147.5728,148.0079,147.5634,147.6107,43788.0
2022-03-24 11:10:00,156.09,156.3,156.09,156.27,39624.0,147.6201,147.8187,147.6201,147.7903,39624.0
2022-03-24 11:20:00,156.26,156.48,156.17,156.45,16320.0,147.7809,147.9889,147.6958,147.9606,16320.0
2022-03-24 11:30:00,156.46,156.55,156.4,156.52,9539.0,147.97,148.0551,147.9133,148.0268,9539.0
2022-03-24 11:40:00,156.53,156.71,156.52,156.6,21157.0,148.0362,148.2065,148.0268,148.1024,21157.0
2022-03-24 11:50:00,156.53,156.65,156.49,156.56,9905.0,148.0362,148.1497,147.9984,148.0646,9905.0
2022-03-24 12:00:00,156.61,156.62,156.36,156.38,6835.0,148.1119,148.1213,147.8755,147.8944,6835.0
2022-03-24 12:10:00,156.37,156.43,156.31,156.33,8657.0,147.8849,147.9417,147.8282,147.8471,8657.0
2022-03-24 12:20:00,156.36,156.41,156.15,156.16,8703.0,147.8755,147.9227,147.6769,147.6863,8703.0
2022-03-24 12:30:00,156.25,156.33,156.1,156.29,5026.0,147.7714,147.8471,147.6296,147.8093,5026.0
2022-03-24 12:40:00,156.29,156.38,156.22,156.25,3726.0,147.8093,147.8944,147.7431,147.7714,3726.0
2022-03-24 12:50:00,156.27,156.37,156.27,156.34,6025.0,147.7903,147.8849,147.7903,147.8565,6025.0
2022-03-24 13:00:00,156.31,156.4,156.27,156.27,21281.0,147.8282,147.9133,147.7903,147.7903,21281.0
2022-03-24 13:10:00,156.29,156.42,156.28,156.42,3576.0,147.8093,147.9322,147.7998,147.9322,3576.0
2022-03-24 13:20:00,156.42,156.53,156.34,156.46,6209.0,147.9322,148.0362,147.8565,147.97,6209.0
2022-03-24 13:30:00,156.46,156.49,156.36,156.41,7732.0,147.97,147.9984,147.8755,147.9227,7732.0
2022-03-24 13:40:00,156.39,156.57,156.38,156.54,5957.0,147.9038,148.0741,147.8944,148.0457,5957.0
2022-03-24 13:50:00,156.52,156.56,156.44,156.44,5693.0,148.0268,148.0646,147.9511,147.9511,5693.0
2022-03-24 14:00:00,156.45,156.56,156.42,156.44,7577.0,147.9606,148.0646,147.9322,147.9511,7577.0
2022-03-24 14:10:00,156.44,156.51,156.31,156.46,14885.0,147.9511,148.0173,147.8282,147.97,14885.0
2022-03-24 14:20:00,156.46,156.46,156.3,156.34,9044.0,147.97,147.97,147.8187,147.8565,9044.0
2022-03-24 14:30:00,156.34,156.39,156.25,156.34,8435.0,147.8565,147.9038,147.7714,147.8565,8435.0
2022-03-24 14:40:00,156.34,156.36,156.2,156.22,7190.0,147.8565,147.8755,147.7241,147.7431,7190.0
2022-03-24 14:50:00,156.25,156.45,156.25,156.44,6803.0,147.7714,147.9606,147.7714,147.9511,6803.0
2022-03-24 15:00:00,156.4,156.61,156.3,156.57,14830.0,147.9133,148.1119,147.8187,148.0741,14830.0
2022-03-24 15:10:00,156.56,156.67,156.56,156.66,17237.0,148.0646,148.1686,148.0646,148.1592,17237.0
2022-03-24 15:20:00,156.67,156.85,156.66,156.81,27109.0,148.1686,148.3389,148.1592,148.301,27109.0
2022-03-24 15:30:00,156.82,156.83,156.6,156.62,30204.0,148.3105,148.32,148.1024,148.1213,30204.0
2022-03-24 15:40:00,156.63,156.73,156.54,156.69,71383.0,148.1308,148.2254,148.0457,148.1876,71383.0
2022-03-24 15:50:00,156.75,156.97,156.74,156.94,106913.0,148.2443,148.4524,148.2348,148.424,106913.0
2022-03-25 09:30:00,157.34,157.45,157.0,157.04,60610.0,148.8023,148.9063,148.4807,148.5186,60610.0
2022-03-25 09:40:00,157.01,157.29,156.9,157.23,35618.0,148.4902,148.755,148.3862,148.6982,35618.0
2022-03-25 09:50:00,157.23,157.29,157.09,157.19,23095.0,148.6982,148.755,148.5658,148.6604,23095.0
2022-03-25 10:00:00,157.14,157.28,157.1,157.25,23193.0,148.6131,148.7455,148.5753,148.7172,23193.0
2022-03-25 10:10:00,157.25,157.47,157.25,157.47,8450.0,148.7172,148.9252,148.7172,148.9252,8450.0
2022-03-25 10:20:00,157.51,157.69,157.48,157.48,29980.0,148.9631,149.1333,148.9347,148.9347,29980.0
2022-03-25 10:30:00,157.49,157.7,157.49,157.62,15845.0,148.9441,149.1427,148.9441,149.0671,15845.0
2022-03-25 10:40:00,157.6,157.79,157.6,157.73,13904.0,149.0482,149.2279,149.0482,149.1711,13904.0
2022-03-25 10:50:00,157.74,157.84,157.66,157.74,15308.0,149.1806,149.2751,149.1049,149.1806,15308.0
2022-03-25 11:00:00,157.78,157.79,157.35,157.36,15649.0,149.2184,149.2279,148.8117,148.8212,15649.0
2022-03-25 11:10:00,157.32,157.35,157.01,157.12,12869.0,148.7834,148.8117,148.4902,148.5942,12869.0
2022-03-25 11:20:00,157.14,157.14,156.59,156.73,24153.0,148.6131,148.6131,148.093,148.2254,24153.0
2022-03-25 11:30:00,156.78,157.0,156.7,156.97,19862.0,148.2727,148.4807,148.197,148.4524,19862.0
2022-03-25 11:40:00,156.98,157.19,156.97,157.01,12948.0,148.4618,148.6604,148.4524,148.4902,12948.0
2022-03-25 11:50:00,157.0,157.22,156.88,156.96,8829.0,148.4807,148.6888,148.3672,148.4429,8829.0
2022-03-25 12:00:00,156.95,157.21,156.9,157.16,8559.0,148.4334,148.6793,148.3862,148.632,8559.0
2022-03-25 12:10:00,157.13,157.24,157.13,157.24,6877.0,148.6037,148.7077,148.6037,148.7077,6877.0
2022-03-25 12:20:00,157.24,157.27,157.1,157.26,9590.0,148.7077,148.7361,148.5753,148.7266,9590.0
2022-03-25 12:30:00,157.23,157.29,156.99,157.04,13171.0,148.6982,148.755,148.4713,148.5186,13171.0
2022-03-25 12:40:00,157.07,157.29,157.05,157.25,7718.0,148.5469,148.755,148.528,148.7172,7718.0
2022-03-25 12:50:00,157.24,157.37,157.08,157.24,12908.0,148.7077,148.8307,148.5564,148.7077,12908.0
2022-03-25 13:00:00,157.23,157.3,157.12,157.24,4228.0,148.6982,148.7644,148.5942,148.7077,4228.0
2022-03-25 13:10:00,157.23,157.42,157.11,157.42,8446.0,148.6982,148.8779,148.5848,148.8779,8446.0
2022-03-25 13:20:00,157.41,157.42,157.02,157.15,16229.0,148.8685,148.8779,148.4996,148.6226,16229.0
2022-03-25 13:30:00,157.22,157.38,157.22,157.3,12216.0,148.6888,148.8401,148.6888,148.7644,12216.0
2022-03-25 13:40:00,157.33,157.42,157.2,157.35,7542.0,148.7928,148.8779,148.6699,148.8117,7542.0
2022-03-25 13:50:00,157.4,157.6,157.36,157.57,18756.0,148.859,149.0482,148.8212,149.0198,18756.0
2022-03-25 14:00:00,157.55,157.71,157.54,157.71,27541.0,149.0009,149.1522,148.9914,149.1522,27541.0
2022-03-25 14:10:00,157.74,157.77,157.65,157.68,68561.0,149.1806,149.2089,149.0955,149.1238,68561.0
2022-03-25 14:20:00,157.69,157.79,157.68,157.74,20545.0,149.1333,149.2279,149.1238,149.1806,20545.0
2022-03-25 14:30:00,157.78,157.86,157.73,157.75,9645.0,149.2184,149.2941,149.1711,149.19,9645.0
2022-03-25 14:40:00,157.77,157.83,157.71,157.77,8594.0,149.2089,149.2657,149.1522,149.2089,8594.0
2022-03-25 14:50:00,157.78,157.84,157.72,157.79,10174.0,149.2184,149.2751,149.1617,149.2279,10174.0
2022-03-25 15:00:00,157.74,157.74,157.42,157.5,13001.0,149.1806,149.1806,148.8779,148.9536,13001.0
2022-03-25 15:10:00,157.48,157.65,157.46,157.52,12502.0,148.9347,149.0955,148.9158,148.9725,12502.0
2022-03-25 15:20:00,157.47,157.48,157.24,157.24,12338.0,148.9252,148.9347,148.7077,148.7077,12338.0
2022-03-25 15:30:00,157.28,157.43,157.16,157.26,26770.0,148.7455,148.8874,148.632,148.7266,26770.0
2022-03-25 15:40:00,157.28,157.67,157.28,157.66,18947.0,148.7455,149.1144,148.7455,149.1049,18947.0
2022-03-25 15:50:00,157.68,158.09,157.62,158.03,100965.0,149.1238,149.5116,149.0671,149.4548,100965.0
2022-03-28 09:30:00,157.77,157.8,157.37,157.49,61904.0,149.2089,149.2373,148.8307,148.9441,61904.0
2022-03-28 09:40:00,157.45,157.49,157.26,157.35,29266.0,148.9063,148.9441,148.7266,148.8117,29266.0
2022-03-28 09:50:00,157.4,157.77,157.4,157.7,13416.0,148.859,149.2089,148.859,149.1427,13416.0
2022-03-28 10:00:00,157.62,157.75,157.38,157.66,24626.0,149.0671,149.19,148.8401,149.1049,24626.0
2022-03-28 10:10:00,157.66,157.71,157.52,157.6,121420.0,149.1049,149.1522,148.9725,149.0482,121420.0
2022-03-28 10:20:00,157.61,157.62,157.44,157.62,79317.0,149.0576,149.0671,148.8969,149.0671,79317.0
2022-03-28 10:30:00,157.65,157.71,157.38,157.46,53171.0,149.0955,149.1522,148.8401,148.9158,53171.0
2022-03-28 10:40:00,157.47,157.64,157.43,157.61,14541.0,148.9252,149.086,148.8874,149.0576,14541.0
2022-03-28 10:50:00,157.54,157.66,157.5,157.55,47816.0,148.9914,149.1049,148.9536,149.0009,47816.0
2022-03-28 11:00:00,157.59,157.63,157.21,157.33,66512.0,149.0387,149.0765,148.6793,148.7928,66512.0
2022-03-28 11:10:00,157.34,157.45,157.32,157.42,33692.0,148.8023,148.9063,148.7834,148.8779,33692.0
2022-03-28 11:20:00,157.46,157.46,157.16,157.32,23185.0,148.9158,148.9158,148.632,148.7834,23185.0
2022-03-28 11:30:00,157.31,157.34,157.01,157.04,25864.0,148.7739,148.8023,148.4902,148.5186,25864.0
2022-03-28 11:40:00,157.04,157.15,156.81,156.81,32979.0,148.5186,148.6226,148.301,148.301,32979.0
2022-03-28 11:50:00,156.81,156.95,156.75,156.76,69715.0,148.301,148.4334,148.2443,148.2538,69715.0
2022-03-28 12:00:00,156.75,157.0,156.74,156.86,26696.0,148.2443,148.4807,148.2348,148.3483,26696.0
2022-03-28 12:10:00,156.85,156.9,156.73,156.76,30037.0,148.3389,148.3862,148.2254,148.2538,30037.0
2022-03-28 12:20:00,156.79,156.93,156.77,156.83,26279.0,148.2821,148.4145,148.2632,148.32,26279.0
2022-03-28 12:30:00,156.82,156.98,156.82,156.97,8833.0,148.3105,148.4618,148.3105,148.4524,8833.0
2022-03-28 12:40:00,157.02,157.07,156.96,157.04,10777.0,148.4996,148.5469,148.4429,148.5186,10777.0
2022-03-28 12:50:00,157.05,157.17,157.04,157.17,34982.0,148.528,148.6415,148.5186,148.6415,34982.0
2022-03-28 13:00:00,157.18,157.23,157.06,157.07,14672.0,148.651,148.6982,148.5375,148.5469,14672.0
2022-03-28 13:10:00,157.14,157.17,157.06,157.13,15294.0,148.6131,148.6415,148.5375,148.6037,15294.0
2022-03-28 13:20:00,157.13,157.36,157.13,157.28,182316.0,148.6037,148.8212,148.6037,148.7455,182316.0
2022-03-28 13:30:00,157.3,157.4,157.29,157.36,6348.0,148.7644,148.859,148.755,148.8212,6348.0
2022-03-28 13:40:00,157.39,157.39,157.3,157.34,7382.0,148.8496,148.8496,148.7644,148.8023,7382.0
2022-03-28 13:50:00,157.37,157.38,157.29,157.35,4050.0,148.8307,148.8401,148.755,148.8117,4050.0
2022-03-28 14:00:00,157.34,157.44,157.27,157.41,12565.0,148.8023,148.8969,148.7361,148.8685,12565.0
2022-03-28 14:10:00,157.39,157.44,157.24,157.24,29468.0,148.8496,148.8969,148.7077,148.7077,29468.0
2022-03-28 14:20:00,157.26,157.42,157.24,157.39,20191.0,148.7266,148.8779,148.7077,148.8496,20191.0
2022-03-28 14:30:00,157.38,157.46,157.35,157.41,16347.0,148.8401,148.9158,148.8117,148.8685,16347.0
2022-03-28 14:40:00,157.39,157.66,157.38,157.6,41187.0,148.8496,149.1049,148.8401,149.0482,41187.0
2022-03-28 14:50:00,157.63,157.91,157.63,157.9,17832.0,149.0765,149.3413,149.0765,149.3319,17832.0
2022-03-28 15:00:00,157.9,157.9,157.74,157.82,19573.0,149.3319,149.3319,149.1806,149.2562,19573.0
2022-03-28 15:10:00,157.81,157.91,157.8,157.84,26081.0,149.2468,149.3413,149.2373,149.2751,26081.0
2022-03-28 15:20:00,157.83,157.99,157.83,157.99,24859.0,149.2657,149.417,149.2657,149.417,24859.0
2022-03-28 15:30:00,157.96,158.08,157.94,157.96,36363.0,149.3886,149.5021,149.3697,149.3886,36363.0
2022-03-28 15:40:00,157.99,158.23,157.93,158.23,53967.0,149.417,149.644,149.3603,149.644,53967.0
2022-03-28 15:50:00,158.21,158.49,158.01,158.48,185393.0,149.6251,149.8899,149.4359,149.8804,185393.0
2022-03-29 09:30:00,159.86,160.65,159.86,160.47,137740.0,151.1855,151.9327,151.1855,151.7624,137740.0
2022-03-29 09:40:00,160.55,160.63,160.2,160.21,67167.0,151.8381,151.9138,151.5071,151.5165,67167.0
2022-03-29 09:50:00,160.21,160.32,160.09,160.17,34947.0,151.5165,151.6206,151.4031,151.4787,34947.0
2022-03-29 10:00:00,160.18,160.21,159.75,159.83,40785.0,151.4882,151.5165,151.0815,151.1572,40785.0
2022-03-29 10:10:00,159.85,159.93,159.57,159.66,16592.0,151.1761,151.2517,150.9113,150.9964,16592.0
2022-03-29 10:20:00,159.64,160.04,159.63,160.04,40227.0,150.9775,151.3558,150.968,151.3558,40227.0
2022-03-29 10:30:00,160.08,160.23,159.96,160.07,45073.0,151.3936,151.5355,151.2801,151.3841,45073.0
2022-03-29 10:40:00,160.11,160.25,159.92,160.03,51561.0,151.422,151.5544,151.2423,151.3463,51561.0
2022-03-29 10:50:00,160.12,160.39,160.11,160.32,28983.0,151.4314,151.6868,151.422,151.6206,28983.0
2022-03-29 11:00:00,160.33,160.42,160.11,160.12,13677.0,151.63,151.7151,151.422,151.4314,13677.0
2022-03-29 11:10:00,160.14,160.15,159.97,160.05,24085.0,151.4503,151.4598,151.2896,151.3652,24085.0
2022-03-29 11:20:00,160.06,160.24,159.88,160.16,24863.0,151.3747,151.5449,151.2045,151.4693,24863.0
2022-03-29 11:30:00,160.16,160.26,160.13,160.19,19865.0,151.4693,151.5638,151.4409,151.4976,19865.0
2022-03-29 11:40:00,160.19,160.41,160.13,160.41,11287.0,151.4976,151.7057,151.4409,151.7057,11287.0
2022-03-29 11:50:00,160.38,160.38,160.24,160.28,14037.0,151.6773,151.6773,151.5449,151.5827,14037.0
2022-03-29 12:00:00,160.3,160.3,160.04,160.06,12085.0,151.6017,151.6017,151.3558,151.3747,12085.0
2022-03-29 12:10:00,160.02,160.08,159.95,160.03,35975.0,151.3369,151.3936,151.2707,151.3463,35975.0
2022-03-29 12:20:00,160.04,160.04,159.85,159.94,23018.0,151.3558,151.3558,151.1761,151.2612,23018.0
2022-03-29 12:30:00,159.91,159.91,159.65,159.77,24171.0,151.2328,151.2328,150.9869,151.1004,24171.0
2022-03-29 12:40:00,159.8,160.07,159.79,160.0,19794.0,151.1288,151.3841,151.1193,151.3179,19794.0
2022-03-29 12:50:00,160.04,160.04,159.8,159.87,34653.0,151.3558,151.3558,151.1288,151.195,34653.0
2022-03-29 13:00:00,159.85,159.85,159.68,159.71,15116.0,151.1761,151.1761,151.0153,151.0437,15116.0
2022-03-29 13:10:00,159.76,159.96,159.73,159.93,26459.0,151.091,151.2801,151.0626,151.2517,26459.0
2022-03-29 13:20:00,159.93,159.95,159.75,159.88,24805.0,151.2517,151.2707,151.0815,151.2045,24805.0
2022-03-29 13:30:00,159.88,160.02,159.82,160.01,26468.0,151.2045,151.3369,151.1477,151.3274,26468.0
2022-03-29 13:40:00,159.99,160.2,159.99,160.16,13584.0,151.3085,151.5071,151.3085,151.4693,13584.0
2022-03-29 13:50:00,160.12,160.22,160.1,160.22,8108.0,151.4314,151.526,151.4125,151.526,8108.0
2022-03-29 14:00:00,160.27,160.38,160.24,160.37,23500.0,151.5733,151.6773,151.5449,151.6679,23500.0
2022-03-29 14:10:00,160.37,160.48,160.31,160.32,23660.0,151.6679,151.7719,151.6111,151.6206,23660.0
2022-03-29 14:20:00,160.31,160.56,160.28,160.56,31423.0,151.6111,151.8476,151.5827,151.8476,31423.0
2022-03-29 14:30:00,160.55,160.76,160.52,160.75,38802.0,151.8381,152.0367,151.8097,152.0272,38802.0
2022-03-29 14:40:00,160.73,160.8,160.7,160.75,104214.0,152.0083,152.0745,151.98,152.0272,104214.0
2022-03-29 14:50:00,160.7,160.83,160.65,160.79,24379.0,151.98,152.1029,151.9327,152.0651,24379.0
2022-03-29 15:00:00,160.77,160.95,160.69,160.92,26502.0,152.0462,152.2164,151.9705,152.188,26502.0
2022-03-29 15:10:00,160.94,161.01,160.88,160.96,42271.0,152.2069,152.2731,152.1502,152.2258,42271.0
2022-03-29 15:20:00,160.97,161.03,160.85,161.02,32519.0,152.2353,152.292,152.1218,152.2826,32519.0
2022-03-29 15:30:00,161.03,161.24,160.99,161.08,86016.0,152.292,152.4907,152.2542,152.3393,86016.0
2022-03-29 15:40:00,161.09,161.17,160.93,161.04,58549.0,152.3488,152.4245,152.1975,152.3015,58549.0
2022-03-29 15:50:00,161.1,161.14,160.78,161.12,157585.0,152.3583,152.3961,152.0556,152.3772,157585.0
2022-03-30 09:30:00,160.69,160.75,160.45,160.54,53696.0,151.9705,152.0272,151.7435,151.8286,53696.0
2022-03-30 09:40:00,160.56,160.69,160.45,160.67,19222.0,151.8476,151.9705,151.7435,151.9516,19222.0
2022-03-30 09:50:00,160.71,160.93,160.68,160.92,21631.0,151.9894,152.1975,151.961,152.188,21631.0
2022-03-30 10:00:00,160.94,161.01,160.75,160.77,22099.0,152.2069,152.2731,152.0272,152.0462,22099.0
2022-03-30 10:10:00,160.77,160.79,160.48,160.55,15779.0,152.0462,152.0651,151.7719,151.8381,15779.0
2022-03-30 10:20:00,160.57,160.63,160.39,160.41,18625.0,151.857,151.9138,151.6868,151.7057,18625.0
2022-03-30 10:30:00,160.43,160.48,160.35,160.46,29243.0,151.7246,151.7719,151.6489,151.753,29243.0
2022-03-30 10:40:00,160.47,160.63,160.4,160.55,18653.0,151.7624,151.9138,151.6962,151.8381,18653.0
2022-03-30 10:50:00,160.56,160.65,160.4,160.41,581118.0,151.8476,151.9327,151.6962,151.7057,581118.0
2022-03-30 11:00:00,160.42,160.56,160.3,160.3,15757.0,151.7151,151.8476,151.6017,151.6017,15757.0
2022-03-30 11:10:00,160.28,160.38,160.08,160.37,37974.0,151.5827,151.6773,151.3936,151.6679,37974.0
2022-03-30 11:20:00,160.33,160.38,160.18,160.21,15540.0,151.63,151.6773,151.4882,151.5165,15540.0
2022-03-30 11:30:00,160.2,160.31,160.16,160.27,14443.0,151.5071,151.6111,151.4693,151.5733,14443.0
2022-03-30 11:40:00,160.27,160.35,160.23,160.28,5910.0,151.5733,151.6489,151.5355,151.5827,5910.0
2022-03-30 11:50:00,160.27,160.29,160.16,160.19,5725.0,151.5733,151.5922,151.4693,151.4976,5725.0
2022-03-30 12:00:00,160.25,160.35,160.11,160.12,20349.0,151.5544,151.6489,151.422,151.4314,20349.0
2022-03-30 12:10:00,160.13,160.23,160.08,160.23,11196.0,151.4409,151.5355,151.3936,151.5355,11196.0
2022-03-30 12:20:00,160.23,160.25,160.1,160.18,37639.0,151.5355,151.5544,151.4125,151.4882,37639.0
2022-03-30 12:30:00,160.18,160.28,160.14,160.28,7943.0,151.4882,151.5827,151.4503,151.5827,7943.0
2022-03-30 12:40:00,160.31,160.33,160.2,160.2,11454.0,151.6111,151.63,151.5071,151.5071,11454.0
2022-03-30 12:50:00,160.2,160.25,160.17,160.25,23384.0,151.5071,151.5544,151.4787,151.5544,23384.0
2022-03-30 13:00:00,160.24,160.24,160.0,160.03,13878.0,151.5449,151.5449,151.3179,151.3463,13878.0
2022-03-30 13:10:00,160.04,160.09,159.93,159.98,13609.0,151.3558,151.4031,151.2517,151.299,13609.0
2022-03-30 13:20:00,159.92,159.95,159.79,159.82,11467.0,151.2423,151.2707,151.1193,151.1477,11467.0
2022-03-30 13:30:00,159.82,159.84,159.72,159.72,39056.0,151.1477,151.1666,151.0531,151.0531,39056.0
2022-03-30 13:40:00,159.74,159.86,159.71,159.84,82592.0,151.072,151.1855,151.0437,151.1666,82592.0
2022-03-30 13:50:00,159.85,159.91,159.76,159.8,28666.0,151.1761,151.2328,151.091,151.1288,28666.0
2022-03-30 14:00:00,159.78,160.07,159.78,160.02,99282.0,151.1099,151.3841,151.1099,151.3369,99282.0
2022-03-30 14:10:00,160.03,160.06,159.82,159.85,19558.0,151.3463,151.3747,151.1477,151.1761,19558.0
2022-03-30 14:20:00,159.86,159.88,159.75,159.82,22536.0,151.1855,151.2045,151.0815,151.1477,22536.0
2022-03-30 14:30:00,159.81,159.9,159.8,159.87,19343.0,151.1382,151.2234,151.1288,151.195,19343.0
2022-03-30 14:40:00,159.85,159.85,159.59,159.64,33721.0,151.1761,151.1761,150.9302,150.9775,33721.0
2022-03-30 14:50:00,159.64,159.66,159.52,159.54,23111.0,150.9775,150.9964,150.864,150.8829,23111.0
2022-03-30 15:00:00,159.52,159.55,159.46,159.48,22130.0,150.864,150.8924,150.8072,150.8262,22130.0
2022-03-30 15:10:00,159.48,159.53,159.3,159.33,29282.0,150.8262,150.8734,150.6559,150.6843,29282.0
2022-03-30 15:20:00,159.3,159.35,159.12,159.3,23303.0,150.6559,150.7032,150.4857,150.6559,23303.0
2022-03-30 15:30:00,159.3,159.56,159.29,159.39,27745.0,150.6559,150.9018,150.6465,150.741,27745.0
2022-03-30 15:40:00,159.39,159.67,159.28,159.54,88375.0,150.741,151.0058,150.637,150.8829,88375.0
2022-03-30 15:50:00,159.52,159.89,159.31,159.88,161426.0,150.864,151.2139,150.6654,151.2045,161426.0
2022-03-31 09:30:00,159.67,159.8,159.47,159.79,64666.0,151.0058,151.1288,150.8167,151.1193,64666.0
2022-03-31 09:40:00,159.75,160.0,159.68,159.98,35901.0,151.0815,151.3179,151.0153,151.299,35901.0
2022-03-31 09:50:00,159.96,160.11,159.83,159.98,23489.0,151.2801,151.422,151.1572,151.299,23489.0
2022-03-31 10:00:00,159.86,159.87,159.5,159.51,39973.0,151.1855,151.195,150.8451,150.8545,39973.0
2022-03-31 10:10:00,159.5,159.77,159.45,159.65,28968.0,150.8451,151.1004,150.7978,150.9869,28968.0
2022-03-31 10:20:00,159.64,159.7,159.41,159.66,29150.0,150.9775,151.0342,150.76,150.9964,29150.0
2022-03-31 10:30:00,159.66,159.87,159.56,159.76,29901.0,150.9964,151.195,150.9018,151.091,29901.0
2022-03-31 10:40:00,159.74,160.03,159.71,160.0,22223.0,151.072,151.3463,151.0437,151.3179,22223.0
2022-03-31 10:50:00,159.98,160.2,159.9,160.12,93358.0,151.299,151.5071,151.2234,151.4314,93358.0
2022-03-31 11:00:00,160.13,160.18,159.94,160.04,45849.0,151.4409,151.4882,151.2612,151.3558,45849.0
2022-03-31 11:10:00,159.96,160.08,159.92,159.97,23704.0,151.2801,151.3936,151.2423,151.2896,23704.0
2022-03-31 11:20:00,159.89,159.98,159.84,159.84,9989.0,151.2139,151.299,151.1666,151.1666,9989.0
2022-03-31 11:30:00,159.85,159.86,159.7,159.83,14485.0,151.1761,151.1855,151.0342,151.1572,14485.0
2022-03-31 11:40:00,159.85,159.97,159.83,159.88,26822.0,151.1761,151.2896,151.1572,151.2045,26822.0
2022-03-31 11:50:00,159.86,159.9,159.76,159.9,10699.0,151.1855,151.2234,151.091,151.2234,10699.0
2022-03-31 12:00:00,159.89,159.95,159.78,159.8,15545.0,151.2139,151.2707,151.1099,151.1288,15545.0
2022-03-31 12:10:00,159.8,159.84,159.72,159.8,11777.0,151.1288,151.1666,151.0531,151.1288,11777.0
2022-03-31 12:20:00,159.77,159.78,159.54,159.6,28491.0,151.1004,151.1099,150.8829,150.9396,28491.0
2022-03-31 12:30:00,159.6,159.7,159.54,159.67,11716.0,150.9396,151.0342,150.8829,151.0058,11716.0
2022-03-31 12:40:00,159.7,159.76,159.63,159.69,15640.0,151.0342,151.091,150.968,151.0248,15640.0
2022-03-31 12:50:00,159.69,159.7,159.57,159.59,6761.0,151.0248,151.0342,150.9113,150.9302,6761.0
2022-03-31 13:00:00,159.58,159.66,159.51,159.53,20749.0,150.9207,150.9964,150.8545,150.8734,20749.0
2022-03-31 13:10:00,159.54,159.58,159.42,159.55,12385.0,150.8829,150.9207,150.7694,150.8924,12385.0
2022-03-31 13:20:00,159.56,159.63,159.46,159.62,28405.0,150.9018,150.968,150.8072,150.9586,28405.0
2022-03-31 13:30:00,159.61,159.68,159.5,159.53,42357.0,150.9491,151.0153,150.8451,150.8734,42357.0
2022-03-31 13:40:00,159.53,159.65,159.53,159.64,11843.0,150.8734,150.9869,150.8734,150.9775,11843.0
2022-03-31 13:50:00,159.68,159.74,159.58,159.6,12941.0,151.0153,151.072,150.9207,150.9396,12941.0
2022-03-31 14:00:00,159.57,159.58,159.29,159.32,68691.0,150.9113,150.9207,150.6465,150.6748,68691.0
2022-03-31 14:10:00,159.29,159.34,159.15,159.19,68155.0,150.6465,150.6938,150.5141,150.5519,68155.0
2022-03-31 14:20:00,159.15,159.26,159.13,159.25,26489.0,150.5141,150.6181,150.4951,150.6086,26489.0
2022-03-31 14:30:00,159.25,159.28,159.13,159.19,14345.0,150.6086,150.637,150.4951,150.5519,14345.0
2022-03-31 14:40:00,159.19,159.23,159.06,159.11,60806.0,150.5519,150.5897,150.4289,150.4762,60806.0
2022-03-31 14:50:00,159.1,159.21,159.08,159.2,38000.0,150.4668,150.5708,150.4479,150.5614,38000.0
2022-03-31 15:00:00,159.29,159.46,159.25,159.31,24343.0,150.6465,150.8072,150.6086,150.6654,24343.0
2022-03-31 15:10:00,159.29,159.33,159.1,159.1,324402.0,150.6465,150.6843,150.4668,150.4668,324402.0
2022-03-31 15:20:00,159.07,159.08,158.8,158.86,25753.0,150.4384,150.4479,150.1831,150.2398,25753.0
2022-03-31 15:30:00,158.86,158.89,158.58,158.67,44544.0,150.2398,150.2682,149.975,150.0601,44544.0
2022-03-31 15:40:00,158.64,158.67,158.35,158.37,58860.0,150.0317,150.0601,149.7575,149.7764,58860.0
2022-03-31 15:50:00,158.35,158.41,157.63,157.71,337886.0,149.7575,149.8142,149.0765,149.1522,337886.0
2022-04-01 09:30:00,158.42,158.53,158.28,158.3,48204.0,149.8237,149.9277,149.6913,149.7102,48204.0
2022-04-01 09:40:00,158.31,158.46,158.11,158.39,26833.0,149.7196,149.8615,149.5305,149.7953,26833.0
2022-04-01 09:50:00,158.39,158.44,158.12,158.44,76866.0,149.7953,149.8426,149.54,149.8426,76866.0
2022-04-01 10:00:00,158.42,158.55,158.08,158.18,79793.0,149.8237,149.9466,149.5021,149.5967,79793.0
2022-04-01 10:10:00,158.19,158.26,157.76,157.79,118383.0,149.6062,149.6724,149.1995,149.2279,118383.0
2022-04-01 10:20:00,157.77,157.8,157.35,157.41,96821.0,149.2089,149.2373,148.8117,148.8685,96821.0
2022-04-01 10:30:00,157.4,157.64,157.38,157.47,95964.0,148.859,149.086,148.8401,148.9252,95964.0
2022-04-01 10:40:00,157.46,157.63,157.34,157.51,136672.0,148.9158,149.0765,148.8023,148.9631,136672.0
2022-04-01 10:50:00,157.51,157.7,157.46,157.56,66709.0,148.9631,149.1427,148.9158,149.0103,66709.0
2022-04-01 11:00:00,157.58,157.85,157.49,157.82,12901.0,149.0293,149.2846,148.9441,149.2562,12901.0
2022-04-01 11:10:00,157.8,157.87,157.68,157.75,15046.0,149.2373,149.3035,149.1238,149.19,15046.0
2022-04-01 11:20:00,157.8,157.84,157.71,157.74,13526.0,149.2373,149.2751,149.1522,149.1806,13526.0
2022-04-01 11:30:00,157.75,157.77,157.5,157.55,10760.0,149.19,149.2089,148.9536,149.0009,10760.0
2022-04-01 11:40:00,157.51,157.51,157.32,157.41,73339.0,148.9631,148.9631,148.7834,148.8685,73339.0
2022-04-01 11:50:00,157.39,157.62,157.36,157.4,36546.0,148.8496,149.0671,148.8212,148.859,36546.0
2022-04-01 12:00:00,157.39,157.39,157.09,157.18,25346.0,148.8496,148.8496,148.5658,148.651,25346.0
2022-04-01 12:10:00,157.22,157.29,157.1,157.19,16148.0,148.6888,148.755,148.5753,148.6604,16148.0
2022-04-01 12:20:00,157.2,157.33,157.17,157.33,6166.0,148.6699,148.7928,148.6415,148.7928,6166.0
2022-04-01 12:30:00,157.28,157.28,156.96,157.1,13455.0,148.7455,148.7455,148.4429,148.5753,13455.0
2022-04-01 12:40:00,157.01,157.28,157.0,157.24,12497.0,148.4902,148.7455,148.4807,148.7077,12497.0
2022-04-01 12:50:00,157.27,157.32,157.19,157.22,13132.0,148.7361,148.7834,148.6604,148.6888,13132.0
2022-04-01 13:00:00,157.2,157.25,157.12,157.13,13877.0,148.6699,148.7172,148.5942,148.6037,13877.0
2022-04-01 13:10:00,157.14,157.14,157.0,157.07,15111.0,148.6131,148.6131,148.4807,148.5469,15111.0
2022-04-01 13:20:00,157.05,157.1,156.93,157.08,6381.0,148.528,148.5753,148.4145,148.5564,6381.0
2022-04-01 13:30:00,157.08,157.4,157.06,157.36,6587.0,148.5564,148.859,148.5375,148.8212,6587.0
2022-04-01 13:40:00,157.38,157.52,157.36,157.42,21940.0,148.8401,148.9725,148.8212,148.8779,21940.0
2022-04-01 13:50:00,157.4,157.52,157.34,157.47,22757.0,148.859,148.9725,148.8023,148.9252,22757.0
2022-04-01 14:00:00,157.46,157.86,157.45,157.76,15770.0,148.9158,149.2941,148.9063,149.1995,15770.0
2022-04-01 14:10:00,157.73,157.89,157.67,157.8,13736.0,149.1711,149.3224,149.1144,149.2373,13736.0
2022-04-01 14:20:00,157.78,158.01,157.73,158.0,41660.0,149.2184,149.4359,149.1711,149.4265,41660.0
2022-04-01 14:30:00,158.04,158.19,157.99,158.02,58329.0,149.4643,149.6062,149.417,149.4454,58329.0
2022-04-01 14:40:00,158.06,158.15,157.99,157.99,11668.0,149.4832,149.5683,149.417,149.417,11668.0
2022-04-01 14:50:00,158.0,158.04,157.87,157.89,12593.0,149.4265,149.4643,149.3035,149.3224,12593.0
2022-04-01 15:00:00,157.9,158.14,157.9,157.96,21186.0,149.3319,149.5589,149.3319,149.3886,21186.0
2022-04-01 15:10:00,157.98,158.01,157.64,157.64,80252.0,149.4076,149.4359,149.086,149.086,80252.0
2022-04-01 15:20:00,157.61,157.7,157.58,157.69,37858.0,149.0576,149.1427,149.0293,149.1333,37858.0
2022-04-01 15:30:00,157.69,157.75,157.47,157.55,77256.0,149.1333,149.19,148.9252,149.0009,77256.0
2022-04-01 15:40:00,157.54,157.7,157.46,157.67,77130.0,148.9914,149.1427,148.9158,149.1144,77130.0
2022-04-01 15:50:00,157.68,158.26,157.68,158.22,236633.0,149.1238,149.6724,149.1238,149.6345,236633.0
2022-04-04 09:30:00,158.31,158.31,157.49,157.51,57320.0,149.7196,149.7196,148.9441,148.9631,57320.0
2022-04-04 09:40:00,157.69,157.75,157.49,157.58,18447.0,149.1333,149.19,148.9441,149.0293,18447.0
2022-04-04 09:50:00,157.75,158.13,157.7,158.03,41383.0,149.19,149.5494,149.1427,149.4548,41383.0
2022-04-04 10:00:00,158.02,158.02,157.84,157.95,53674.0,149.4454,149.4454,149.2751,149.3792,53674.0
2022-04-04 10:10:00,157.92,157.94,157.61,157.75,31888.0,149.3508,149.3697,149.0576,149.19,31888.0
2022-04-04 10:20:00,157.85,158.14,157.84,158.03,23168.0,149.2846,149.5589,149.2751,149.4548,23168.0
2022-04-04 10:30:00,158.06,158.16,157.91,157.98,32386.0,149.4832,149.5778,149.3413,149.4076,32386.0
2022-04-04 10:40:00,157.97,158.03,157.84,158.01,30936.0,149.3981,149.4548,149.2751,149.4359,30936.0
2022-04-04 10:50:00,158.01,158.05,157.92,157.92,14630.0,149.4359,149.4738,149.3508,149.3508,14630.0
2022-04-04 11:00:00,157.91,158.17,157.88,158.12,37703.0,149.3413,149.5872,149.313,149.54,37703.0
2022-04-04 11:10:00,158.1,158.11,157.94,158.09,29813.0,149.521,149.5305,149.3697,149.5116,29813.0
2022-04-04 11:20:00,158.1,158.14,158.03,158.12,11734.0,149.521,149.5589,149.4548,149.54,11734.0
2022-04-04 11:30:00,158.16,158.27,158.09,158.17,42364.0,149.5778,149.6818,149.5116,149.5872,42364.0
2022-04-04 11:40:00,158.17,158.28,158.11,158.23,21157.0,149.5872,149.6913,149.5305,149.644,21157.0
2022-04-04 11:50:00,158.21,158.34,158.16,158.3,141616.0,149.6251,149.748,149.5778,149.7102,141616.0
2022-04-04 12:00:00,158.3,158.33,158.21,158.29,67305.0,149.7102,149.7386,149.6251,149.7007,67305.0
2022-04-04 12:10:00,158.3,158.34,158.26,158.29,26551.0,149.7102,149.748,149.6724,149.7007,26551.0
2022-04-04 12:20:00,158.3,158.31,158.23,158.26,19826.0,149.7102,149.7196,149.644,149.6724,19826.0
2022-04-04 12:30:00,158.25,158.31,158.09,158.13,24228.0,149.6629,149.7196,149.5116,149.5494,24228.0
2022-04-04 12:40:00,158.12,158.2,158.05,158.18,41957.0,149.54,149.6156,149.4738,149.5967,41957.0
2022-04-04 12:50:00,158.2,158.22,158.06,158.06,12511.0,149.6156,149.6345,149.4832,149.4832,12511.0
2022-04-04 13:00:00,158.04,158.07,157.97,158.06,12348.0,149.4643,149.4927,149.3981,149.4832,12348.0
2022-04-04 13:10:00,158.06,158.18,158.02,158.18,10348.0,149.4832,149.5967,149.4454,149.5967,10348.0
2022-04-04 13:20:00,158.16,158.21,158.12,158.16,27507.0,149.5778,149.6251,149.54,149.5778,27507.0
2022-04-04 13:30:00,158.15,158.23,158.13,158.14,25194.0,149.5683,149.644,149.5494,149.5589,25194.0
2022-04-04 13:40:00,158.15,158.26,158.14,158.23,21857.0,149.5683,149.6724,149.5589,149.644,21857.0
2022-04-04 13:50:00,158.21,158.37,158.21,158.36,11380.0,149.6251,149.7764,149.6251,149.7669,11380.0
2022-04-04 14:00:00,158.35,158.41,158.24,158.25,78402.0,149.7575,149.8142,149.6534,149.6629,78402.0
2022-04-04 14:10:00,158.2,158.37,158.2,158.37,31249.0,149.6156,149.7764,149.6156,149.7764,31249.0
2022-04-04 14:20:00,158.37,158.46,158.33,158.45,35584.0,149.7764,149.8615,149.7386,149.852,35584.0
2022-04-04 14:30:00,158.46,158.48,158.37,158.48,18575.0,149.8615,149.8804,149.7764,149.8804,18575.0
2022-04-04 14:40:00,158.47,158.56,158.43,158.49,24142.0,149.871,149.9561,149.8331,149.8899,24142.0
2022-04-04 14:50:00,158.49,158.56,158.46,158.48,18049.0,149.8899,149.9561,149.8615,149.8804,18049.0
2022-04-04 15:00:00,158.47,158.54,158.43,158.48,10741.0,149.871,149.9372,149.8331,149.8804,10741.0
2022-04-04 15:10:00,158.52,158.52,158.42,158.46,41564.0,149.9182,149.9182,149.8237,149.8615,41564.0
2022-04-04 15:20:00,158.49,158.57,158.45,158.48,38846.0,149.8899,149.9655,149.852,149.8804,38846.0
2022-04-04 15:30:00,158.48,158.52,158.41,158.46,63171.0,149.8804,149.9182,149.8142,149.8615,63171.0
2022-04-04 15:40:00,158.47,158.56,158.31,158.48,79585.0,149.871,149.9561,149.7196,149.8804,79585.0
2022-04-04 15:50:00,158.47,158.68,158.31,158.55,111597.0,149.871,150.0696,149.7196,149.9466,111597.0
2022-04-05 09:30:00,158.21,159.04,158.21,158.93,29404.0,149.6251,150.41,149.6251,150.306,29404.0
2022-04-05 09:40:00,158.9,159.04,158.63,158.66,30530.0,150.2776,150.41,150.0223,150.0507,30530.0
2022-04-05 09:50:00,158.7,158.87,158.61,158.87,8692.0,150.0885,150.2493,150.0034,150.2493,8692.0
2022-04-05 10:00:00,158.81,159.08,158.01,158.07,37082.0,150.1925,150.4479,149.4359,149.4927,37082.0
2022-04-05 10:10:00,158.07,158.14,157.75,157.76,45018.0,149.4927,149.5589,149.19,149.1995,45018.0
2022-04-05 10:20:00,157.78,157.88,157.66,157.86,74886.0,149.2184,149.313,149.1049,149.2941,74886.0
2022-04-05 10:30:00,157.85,157.95,157.79,157.82,23420.0,149.2846,149.3792,149.2279,149.2562,23420.0
2022-04-05 10:40:00,157.83,158.1,157.83,158.09,12711.0,149.2657,149.521,149.2657,149.5116,12711.0
2022-04-05 10:50:00,158.14,158.32,158.1,158.16,20396.0,149.5589,149.7291,149.521,149.5778,20396.0
2022-04-05 11:00:00,158.16,158.22,158.07,158.12,24588.0,149.5778,149.6345,149.4927,149.54,24588.0
2022-04-05 11:10:00,158.03,158.19,157.97,158.01,18159.0,149.4548,149.6062,149.3981,149.4359,18159.0
2022-04-05 11:20:00,158.05,158.16,157.99,158.14,29430.0,149.4738,149.5778,149.417,149.5589,29430.0
2022-04-05 11:30:00,158.11,158.31,157.96,157.96,27140.0,149.5305,149.7196,149.3886,149.3886,27140.0
2022-04-05 11:40:00,157.96,158.1,157.91,157.95,13938.0,149.3886,149.521,149.3413,149.3792,13938.0
2022-04-05 11:50:00,157.94,158.02,157.78,157.8,7617.0,149.3697,149.4454,149.2184,149.2373,7617.0
2022-04-05 12:00:00,157.79,157.91,157.65,157.84,5238.0,149.2279,149.3413,149.0955,149.2751,5238.0
2022-04-05 12:10:00,157.82,157.86,157.61,157.61,14122.0,149.2562,149.2941,149.0576,149.0576,14122.0
2022-04-05 12:20:00,157.62,157.66,157.56,157.62,19993.0,149.0671,149.1049,149.0103,149.0671,19993.0
2022-04-05 12:30:00,157.59,157.77,157.56,157.74,43634.0,149.0387,149.2089,149.0103,149.1806,43634.0
2022-04-05 12:40:00,157.74,157.74,157.57,157.71,49751.0,149.1806,149.1806,149.0198,149.1522,49751.0
2022-04-05 12:50:00,157.71,157.86,157.68,157.83,73051.0,149.1522,149.2941,149.1238,149.2657,73051.0
2022-04-05 13:00:00,157.82,158.09,157.78,158.09,17890.0,149.2562,149.5116,149.2184,149.5116,17890.0
2022-04-05 13:10:00,158.08,158.19,158.0,158.16,13988.0,149.5021,149.6062,149.4265,149.5778,13988.0
2022-04-05 13:20:00,158.16,158.2,158.03,158.06,5785.0,149.5778,149.6156,149.4548,149.4832,5785.0
2022-04-05 13:30:00,158.02,158.02,157.89,157.89,2972.0,149.4454,149.4454,149.3224,149.3224,2972.0
2022-04-05 13:40:00,157.86,157.87,157.62,157.62,15836.0,149.2941,149.3035,149.0671,149.0671,15836.0
2022-04-05 13:50:00,157.65,157.68,157.52,157.63,20555.0,149.0955,149.1238,148.9725,149.0765,20555.0
2022-04-05 14:00:00,157.61,157.66,157.49,157.53,25043.0,149.0576,149.1049,148.9441,148.982,25043.0
2022-04-05 14:10:00,157.53,157.69,157.49,157.69,47229.0,148.982,149.1333,148.9441,149.1333,47229.0
2022-04-05 14:20:00,157.72,157.75,157.55,157.57,33247.0,149.1617,149.19,149.0009,149.0198,33247.0
2022-04-05 14:30:00,157.57,157.6,157.44,157.46,42856.0,149.0198,149.0482,148.8969,148.9158,42856.0
2022-04-05 14:40:00,157.47,157.63,157.43,157.55,22898.0,148.9252,149.0765,148.8874,149.0009,22898.0
2022-04-05 14:50:00,157.57,157.63,157.37,157.4,17128.0,149.0198,149.0765,148.8307,148.859,17128.0
2022-04-05 15:00:00,157.43,157.49,157.21,157.25,22338.0,148.8874,148.9441,148.6793,148.7172,22338.0
2022-04-05 15:10:00,157.28,157.29,157.07,157.07,39357.0,148.7455,148.755,148.5469,148.5469,39357.0
2022-04-05 15:20:00,157.08,157.23,157.01,157.04,35441.0,148.5564,148.6982,148.4902,148.5186,35441.0
2022-04-05 15:30:00,157.03,157.04,156.74,156.81,57394.0,148.5091,148.5186,148.2348,148.301,57394.0
2022-04-05 15:40:00,156.82,156.86,156.51,156.51,80332.0,148.3105,148.3483,148.0173,148.0173,80332.0
2022-04-05 15:50:00,156.49,156.94,156.45,156.88,152456.0,147.9984,148.424,147.9606,148.3672,152456.0
2022-04-06 09:30:00,155.79,155.88,155.29,155.5,121859.0,147.3364,147.4215,146.8635,147.0621,121859.0
2022-04-06 09:40:00,155.52,155.57,155.38,155.48,46481.0,147.081,147.1283,146.9486,147.0432,46481.0
2022-04-06 09:50:00,155.47,155.53,155.33,155.35,56282.0,147.0338,147.0905,146.9013,146.9203,56282.0
2022-04-06 10:00:00,155.36,155.42,155.01,155.02,35350.0,146.9297,146.9865,146.5987,146.6082,35350.0
2022-04-06 10:10:00,155.01,155.47,154.98,155.44,32885.0,146.5987,147.0338,146.5703,147.0054,32885.0
2022-04-06 10:20:00,155.42,155.5,155.33,155.34,24898.0,146.9865,147.0621,146.9013,146.9108,24898.0
2022-04-06 10:30:00,155.35,155.6,155.27,155.59,48005.0,146.9203,147.1567,146.8446,147.1472,48005.0
2022-04-06 10:40:00,155.57,155.67,155.49,155.67,27057.0,147.1283,147.2229,147.0527,147.2229,27057.0
2022-04-06 10:50:00,155.67,155.68,155.38,155.38,13149.0,147.2229,147.2324,146.9486,146.9486,13149.0
2022-04-06 11:00:00,155.37,155.59,155.37,155.52,11617.0,146.9392,147.1472,146.9392,147.081,11617.0
2022-04-06 11:10:00,155.5,155.62,155.49,155.54,11940.0,147.0621,147.1756,147.0527,147.1,11940.0
2022-04-06 11:20:00,155.54,155.78,155.53,155.66,68516.0,147.1,147.3269,147.0905,147.2134,68516.0
2022-04-06 11:30:00,155.7,155.74,155.54,155.59,92329.0,147.2513,147.2891,147.1,147.1472,92329.0
2022-04-06 11:40:00,155.6,155.91,155.58,155.85,42537.0,147.1567,147.4499,147.1378,147.3931,42537.0
2022-04-06 11:50:00,155.85,156.0,155.77,155.77,86375.0,147.3931,147.535,147.3175,147.3175,86375.0
2022-04-06 12:00:00,155.78,155.88,155.76,155.79,8769.0,147.3269,147.4215,147.308,147.3364,8769.0
2022-04-06 12:10:00,155.77,155.8,155.53,155.58,20257.0,147.3175,147.3458,147.0905,147.1378,20257.0
2022-04-06 12:20:00,155.48,155.62,155.48,155.61,7677.0,147.0432,147.1756,147.0432,147.1662,7677.0
2022-04-06 12:30:00,155.6,155.7,155.59,155.6,9698.0,147.1567,147.2513,147.1472,147.1567,9698.0
2022-04-06 12:40:00,155.59,155.73,155.59,155.69,86607.0,147.1472,147.2796,147.1472,147.2418,86607.0
2022-04-06 12:50:00,155.65,155.74,155.57,155.74,8481.0,147.204,147.2891,147.1283,147.2891,8481.0
2022-04-06 13:00:00,155.71,155.75,155.64,155.65,8067.0,147.2607,147.2986,147.1945,147.204,8067.0
2022-04-06 13:10:00,155.69,155.83,155.67,155.75,8789.0,147.2418,147.3742,147.2229,147.2986,8789.0
2022-04-06 13:20:00,155.75,156.0,155.75,155.93,8782.0,147.2986,147.535,147.2986,147.4688,8782.0
2022-04-06 13:30:00,155.89,156.02,155.84,155.95,15025.0,147.431,147.5539,147.3837,147.4877,15025.0
2022-04-06 13:40:00,155.96,156.12,155.91,156.01,5883.0,147.4972,147.6485,147.4499,147.5444,5883.0
2022-04-06 13:50:00,156.01,156.07,155.81,155.81,12625.0,147.5444,147.6012,147.3553,147.3553,12625.0
2022-04-06 14:00:00,155.76,156.51,155.4,155.44,61976.0,147.308,148.0173,146.9675,147.0054,61976.0
2022-04-06 14:10:00,155.4,155.5,154.94,155.1,68081.0,146.9675,147.0621,146.5325,146.6838,68081.0
2022-04-06 14:20:00,155.12,155.57,155.11,155.37,38268.0,146.7027,147.1283,146.6933,146.9392,38268.0
2022-04-06 14:30:00,155.36,156.06,155.32,155.74,38856.0,146.9297,147.5917,146.8919,147.2891,38856.0
2022-04-06 14:40:00,155.69,156.0,155.63,155.81,38750.0,147.2418,147.535,147.1851,147.3553,38750.0
2022-04-06 14:50:00,155.84,156.35,155.84,156.33,27398.0,147.3837,147.866,147.3837,147.8471,27398.0
2022-04-06 15:00:00,156.33,156.57,156.09,156.19,15861.0,147.8471,148.0741,147.6201,147.7147,15861.0
2022-04-06 15:10:00,156.2,156.4,156.06,156.09,211757.0,147.7241,147.9133,147.5917,147.6201,211757.0
2022-04-06 15:20:00,156.11,156.11,155.62,155.65,29900.0,147.639,147.639,147.1756,147.204,29900.0
2022-04-06 15:30:00,155.6,155.95,155.51,155.95,19414.0,147.1567,147.4877,147.0716,147.4877,19414.0
2022-04-06 15:40:00,155.93,156.29,155.83,156.23,25160.0,147.4688,147.8093,147.3742,147.7525,25160.0
2022-04-06 15:50:00,156.3,156.36,155.96,156.06,86709.0,147.8187,147.8755,147.4972,147.5917,86709.0
2022-04-07 09:30:00,155.75,156.1,155.52,156.09,49432.0,147.2986,147.6296,147.081,147.6201,49432.0
2022-04-07 09:40:00,156.07,156.16,155.66,155.66,35190.0,147.6012,147.6863,147.2134,147.2134,35190.0
2022-04-07 09:50:00,155.65,155.91,155.62,155.73,36822.0,147.204,147.4499,147.1756,147.2796,36822.0
2022-04-07 10:00:00,155.73,155.82,155.27,155.34,36916.0,147.2796,147.3648,146.8446,146.9108,36916.0
2022-04-07 10:10:00,155.34,155.44,155.22,155.33,13345.0,146.9108,147.0054,146.7973,146.9013,13345.0
2022-04-07 10:20:00,155.31,155.31,155.13,155.18,22453.0,146.8824,146.8824,146.7122,146.7595,22453.0
2022-04-07 10:30:00,155.23,155.48,155.23,155.26,30221.0,146.8068,147.0432,146.8068,146.8351,30221.0
2022-04-07 10:40:00,155.24,155.25,154.83,154.87,31338.0,146.8162,146.8257,146.4285,146.4663,31338.0
2022-04-07 10:50:00,154.98,155.11,154.94,155.05,6476.0,146.5703,146.6933,146.5325,146.6365,6476.0
2022-04-07 11:00:00,155.2,155.36,155.13,155.16,8874.0,146.7784,146.9297,146.7122,146.7406,8874.0
2022-04-07 11:10:00,155.06,155.1,154.93,155.03,8056.0,146.646,146.6838,146.5231,146.6176,8056.0
2022-04-07 11:20:00,155.03,155.17,154.82,154.92,21200.0,146.6176,146.75,146.419,146.5136,21200.0
2022-04-07 11:30:00,154.94,155.15,154.8,155.08,12891.0,146.5325,146.7311,146.4001,146.6649,12891.0
2022-04-07 11:40:00,155.06,155.18,155.03,155.06,8102.0,146.646,146.7595,146.6176,146.646,8102.0
2022-04-07 11:50:00,155.02,155.17,154.97,155.09,14292.0,146.6082,146.75,146.5609,146.6744,14292.0
2022-04-07 12:00:00,155.09,155.12,154.94,155.04,10797.0,146.6744,146.7027,146.5325,146.6271,10797.0
2022-04-07 12:10:00,155.06,155.19,154.99,155.01,7669.0,146.646,146.7689,146.5798,146.5987,7669.0
2022-04-07 12:20:00,154.96,155.13,154.9,154.98,22036.0,146.5514,146.7122,146.4947,146.5703,22036.0
2022-04-07 12:30:00,154.95,155.12,154.93,155.01,14527.0,146.542,146.7027,146.5231,146.5987,14527.0
2022-04-07 12:40:00,154.99,155.07,154.82,154.82,14311.0,146.5798,146.6555,146.419,146.419,14311.0
2022-04-07 12:50:00,154.79,155.0,154.79,155.0,19479.0,146.3906,146.5893,146.3906,146.5893,19479.0
2022-04-07 13:00:00,155.01,155.21,154.98,155.21,32413.0,146.5987,146.7879,146.5703,146.7879,32413.0
2022-04-07 13:10:00,155.27,155.67,155.25,155.6,9595.0,146.8446,147.2229,146.8257,147.1567,9595.0
2022-04-07 13:20:00,155.71,155.78,155.62,155.72,6340.0,147.2607,147.3269,147.1756,147.2702,6340.0
2022-04-07 13:30:00,155.76,155.81,155.67,155.69,8880.0,147.308,147.3553,147.2229,147.2418,8880.0
2022-04-07 13:40:00,155.66,155.72,155.59,155.65,11235.0,147.2134,147.2702,147.1472,147.204,11235.0
2022-04-07 13:50:00,155.62,156.12,155.56,156.07,12918.0,147.1756,147.6485,147.1189,147.6012,12918.0
2022-04-07 14:00:00,156.08,156.19,155.96,156.12,9128.0,147.6107,147.7147,147.4972,147.6485,9128.0
2022-04-07 14:10:00,156.07,156.21,155.93,155.93,12904.0,147.6012,147.7336,147.4688,147.4688,12904.0
2022-04-07 14:20:00,155.94,156.3,155.94,156.05,18002.0,147.4782,147.8187,147.4782,147.5823,18002.0
2022-04-07 14:30:00,156.0,156.15,156.0,156.13,25192.0,147.535,147.6769,147.535,147.6579,25192.0
2022-04-07 14:40:00,156.13,156.37,156.03,156.32,28816.0,147.6579,147.8849,147.5634,147.8376,28816.0
2022-04-07 14:50:00,156.27,156.81,156.26,156.74,33887.0,147.7903,148.301,147.7809,148.2348,33887.0
2022-04-07 15:00:00,156.69,157.02,156.68,157.0,47885.0,148.1876,148.4996,148.1781,148.4807,47885.0
2022-04-07 15:10:00,156.96,157.11,156.89,156.9,11102.0,148.4429,148.5848,148.3767,148.3862,11102.0
2022-04-07 15:20:00,156.87,156.88,156.69,156.75,29938.0,148.3578,148.3672,148.1876,148.2443,29938.0
2022-04-07 15:30:00,156.74,157.0,156.7,157.0,21637.0,148.2348,148.4807,148.197,148.4807,21637.0
2022-04-07 15:40:00,157.0,157.2,156.88,156.97,165140.0,148.4807,148.6699,148.3672,148.4524,165140.0
2022-04-07 15:50:00,156.91,156.93,156.52,156.59,117574.0,148.3956,148.4145,148.0268,148.093,117574.0
2022-04-08 09:30:00,156.5,156.73,156.3,156.32,62462.0,148.0079,148.2254,147.8187,147.8376,62462.0
2022-04-08 09:40:00,156.27,156.36,156.05,156.16,45153.0,147.7903,147.8755,147.5823,147.6863,45153.0
2022-04-08 09:50:00,156.14,156.18,155.99,156.08,18140.0,147.6674,147.7052,147.5255,147.6107,18140.0
2022-04-08 10:00:00,156.08,156.53,156.04,156.52,14107.0,147.6107,148.0362,147.5728,148.0268,14107.0
2022-04-08 10:10:00,156.47,156.47,156.14,156.3,14743.0,147.9795,147.9795,147.6674,147.8187,14743.0
2022-04-08 10:20:00,156.32,156.64,156.32,156.55,16631.0,147.8376,148.1403,147.8376,148.0551,16631.0
2022-04-08 10:30:00,156.67,156.93,156.66,156.89,14117.0,148.1686,148.4145,148.1592,148.3767,14117.0
2022-04-08 10:40:00,156.89,157.01,156.82,156.88,35429.0,148.3767,148.4902,148.3105,148.3672,35429.0
2022-04-08 10:50:00,156.96,157.65,156.96,157.63,12147.0,148.4429,149.0955,148.4429,149.0765,12147.0
2022-04-08 11:00:00,157.61,157.77,157.54,157.59,98153.0,149.0576,149.2089,148.9914,149.0387,98153.0
2022-04-08 11:10:00,157.62,157.76,157.56,157.56,108298.0,149.0671,149.1995,149.0103,149.0103,108298.0
2022-04-08 11:20:00,157.56,157.57,157.43,157.55,91545.0,149.0103,149.0198,148.8874,149.0009,91545.0
2022-04-08 11:30:00,157.55,157.75,157.46,157.54,64015.0,149.0009,149.19,148.9158,148.9914,64015.0
2022-04-08 11:40:00,157.53,157.61,157.44,157.5,20537.0,148.982,149.0576,148.8969,148.9536,20537.0
2022-04-08 11:50:00,157.5,157.63,157.45,157.62,208873.0,148.9536,149.0765,148.9063,149.0671,208873.0
2022-04-08 12:00:00,157.54,157.62,157.48,157.53,12815.0,148.9914,149.0671,148.9347,148.982,12815.0
2022-04-08 12:10:00,157.47,157.6,157.35,157.59,53502.0,148.9252,149.0482,148.8117,149.0387,53502.0
2022-04-08 12:20:00,157.56,157.81,157.56,157.75,174585.0,149.0103,149.2468,149.0103,149.19,174585.0
2022-04-08 12:30:00,157.74,157.75,157.49,157.64,177684.0,149.1806,149.19,148.9441,149.086,177684.0
2022-04-08 12:40:00,157.65,157.71,157.46,157.48,171450.0,149.0955,149.1522,148.9158,148.9347,171450.0
2022-04-08 12:50:00,157.49,157.65,157.43,157.64,8916.0,148.9441,149.0955,148.8874,149.086,8916.0
2022-04-08 13:00:00,157.66,157.66,157.5,157.56,8531.0,149.1049,149.1049,148.9536,149.0103,8531.0
2022-04-08 13:10:00,157.59,157.59,157.37,157.41,9286.0,149.0387,149.0387,148.8307,148.8685,9286.0
2022-04-08 13:20:00,157.43,157.5,157.4,157.42,3517.0,148.8874,148.9536,148.859,148.8779,3517.0
2022-04-08 13:30:00,157.39,157.4,157.27,157.31,39785.0,148.8496,148.859,148.7361,148.7739,39785.0
2022-04-08 13:40:00,157.32,157.39,157.26,157.3,13329.0,148.7834,148.8496,148.7266,148.7644,13329.0
2022-04-08 13:50:00,157.26,157.36,157.25,157.33,22749.0,148.7266,148.8212,148.7172,148.7928,22749.0
2022-04-08 14:00:00,157.31,157.38,157.2,157.38,43096.0,148.7739,148.8401,148.6699,148.8401,43096.0
2022-04-08 14:10:00,157.38,157.45,157.33,157.36,21164.0,148.8401,148.9063,148.7928,148.8212,21164.0
2022-04-08 14:20:00,157.37,157.5,157.01,157.09,40410.0,148.8307,148.9536,148.4902,148.5658,40410.0
2022-04-08 14:30:00,157.07,157.14,156.98,157.11,19472.0,148.5469,148.6131,148.4618,148.5848,19472.0
2022-04-08 14:40:00,157.1,157.19,157.05,157.17,19186.0,148.5753,148.6604,148.528,148.6415,19186.0
2022-04-08 14:50:00,157.17,157.4,157.16,157.27,18933.0,148.6415,148.859,148.632,148.7361,18933.0
2022-04-08 15:00:00,157.24,157.34,157.2,157.22,12004.0,148.7077,148.8023,148.6699,148.6888,12004.0
2022-04-08 15:10:00,157.22,157.52,157.18,157.3,47260.0,148.6888,148.9725,148.651,148.7644,47260.0
2022-04-08 15:20:00,157.29,157.38,157.24,157.36,21678.0,148.755,148.8401,148.7077,148.8212,21678.0
2022-04-08 15:30:00,157.4,157.43,157.09,157.12,23249.0,148.859,148.8874,148.5658,148.5942,23249.0
2022-04-08 15:40:00,157.1,157.32,157.0,157.0,24421.0,148.5753,148.7834,148.4807,148.4807,24421.0
2022-04-08 15:50:00,157.0,157.07,156.65,156.88,89126.0,148.4807,148.5469,148.1497,148.3672,89126.0
2022-04-11 09:30:00,156.12,156.59,156.03,156.08,39518.0,147.6485,148.093,147.5634,147.6107,39518.0
2022-04-11 09:40:00,156.04,156.51,155.96,156.5,25743.0,147.5728,148.0173,147.4972,148.0079,25743.0
2022-04-11 09:50:00,156.5,156.81,156.34,156.81,63344.0,148.0079,148.301,147.8565,148.301,63344.0
2022-04-11 10:00:00,156.73,156.9,156.54,156.86,16644.0,148.2254,148.3862,148.0457,148.3483,16644.0
2022-04-11 10:10:00,156.87,157.03,156.77,156.79,16854.0,148.3578,148.5091,148.2632,148.2821,16854.0
2022-04-11 10:20:00,156.75,156.87,156.42,156.54,14427.0,148.2443,148.3578,147.9322,148.0457,14427.0
2022-04-11 10:30:00,156.46,156.54,156.27,156.33,38756.0,147.97,148.0457,147.7903,147.8471,38756.0
2022-04-11 10:40:00,156.33,156.45,156.32,156.41,34223.0,147.8471,147.9606,147.8376,147.9227,34223.0
2022-04-11 10:50:00,156.45,156.53,156.35,156.35,38262.0,147.9606,148.0362,147.866,147.866,38262.0
2022-04-11 11:00:00,156.35,156.4,156.12,156.14,4680.0,147.866,147.9133,147.6485,147.6674,4680.0
2022-04-11 11:10:00,156.17,156.19,156.02,156.09,6307.0,147.6958,147.7147,147.5539,147.6201,6307.0
2022-04-11 11:20:00,156.08,156.12,155.98,156.1,12915.0,147.6107,147.6485,147.5161,147.6296,12915.0
2022-04-11 11:30:00,156.09,156.34,156.09,156.17,38282.0,147.6201,147.8565,147.6201,147.6958,38282.0
2022-04-11 11:40:00,156.18,156.34,156.14,156.16,22967.0,147.7052,147.8565,147.6674,147.6863,22967.0
2022-04-11 11:50:00,156.19,156.21,156.09,156.15,15347.0,147.7147,147.7336,147.6201,147.6769,15347.0
2022-04-11 12:00:00,156.13,156.22,156.07,156.2,133956.0,147.6579,147.7431,147.6012,147.7241,133956.0
2022-04-11 12:10:00,156.2,156.23,156.1,156.13,17483.0,147.7241,147.7525,147.6296,147.6579,17483.0
2022-04-11 12:20:00,156.17,156.17,156.03,156.05,28237.0,147.6958,147.6958,147.5634,147.5823,28237.0
2022-04-11 12:30:00,156.05,156.08,155.99,156.06,15509.0,147.5823,147.6107,147.5255,147.5917,15509.0
2022-04-11 12:40:00,156.04,156.04,155.89,155.94,15497.0,147.5728,147.5728,147.431,147.4782,15497.0
2022-04-11 12:50:00,155.94,155.97,155.73,155.87,17714.0,147.4782,147.5066,147.2796,147.412,17714.0
2022-04-11 13:00:00,155.9,156.07,155.9,155.96,24070.0,147.4404,147.6012,147.4404,147.4972,24070.0
2022-04-11 13:10:00,155.97,156.02,155.79,155.87,33822.0,147.5066,147.5539,147.3364,147.412,33822.0
2022-04-11 13:20:00,155.9,155.91,155.71,155.78,32684.0,147.4404,147.4499,147.2607,147.3269,32684.0
2022-04-11 13:30:00,155.83,156.01,155.76,155.88,37616.0,147.3742,147.5444,147.308,147.4215,37616.0
2022-04-11 13:40:00,155.88,155.99,155.87,155.92,14724.0,147.4215,147.5255,147.412,147.4593,14724.0
2022-04-11 13:50:00,155.94,156.07,155.89,156.06,11727.0,147.4782,147.6012,147.431,147.5917,11727.0
2022-04-11 14:00:00,156.07,156.13,155.89,156.09,20963.0,147.6012,147.6579,147.431,147.6201,20963.0
2022-04-11 14:10:00,156.06,156.09,155.74,155.76,21468.0,147.5917,147.6201,147.2891,147.308,21468.0
2022-04-11 14:20:00,155.75,155.94,155.75,155.91,11755.0,147.2986,147.4782,147.2986,147.4499,11755.0
2022-04-11 14:30:00,155.86,156.0,155.79,156.0,18331.0,147.4026,147.535,147.3364,147.535,18331.0
2022-04-11 14:40:00,156.01,156.17,155.93,156.17,21471.0,147.5444,147.6958,147.4688,147.6958,21471.0
2022-04-11 14:50:00,156.17,156.28,156.12,156.22,34821.0,147.6958,147.7998,147.6485,147.7431,34821.0
2022-04-11 15:00:00,156.22,156.37,155.98,156.13,31001.0,147.7431,147.8849,147.5161,147.6579,31001.0
2022-04-11 15:10:00,156.19,156.2,155.92,155.95,25672.0,147.7147,147.7241,147.4593,147.4877,25672.0
2022-04-11 15:20:00,155.98,156.01,155.76,155.76,25472.0,147.5161,147.5444,147.308,147.308,25472.0
2022-04-11 15:30:00,155.77,155.78,155.55,155.58,36135.0,147.3175,147.3269,147.1094,147.1378,36135.0
2022-04-11 15:40:00,155.62,155.71,155.41,155.42,44634.0,147.1756,147.2607,146.977,146.9865,44634.0
2022-04-11 15:50:00,155.4,155.56,155.19,155.36,126557.0,146.9675,147.1189,146.7689,146.9297,126557.0
2022-04-12 09:30:00,155.93,156.75,155.93,156.7,45761.0,147.4688,148.2443,147.4688,148.197,45761.0
2022-04-12 09:40:00,156.7,156.97,156.58,156.83,26664.0,148.197,148.4524,148.0835,148.32,26664.0
2022-04-12 09:50:00,156.83,157.27,156.82,157.03,35718.0,148.32,148.7361,148.3105,148.5091,35718.0
2022-04-12 10:00:00,157.04,157.08,156.73,156.89,76802.0,148.5186,148.5564,148.2254,148.3767,76802.0
2022-04-12 10:10:00,156.97,156.99,156.67,156.7,34890.0,148.4524,148.4713,148.1686,148.197,34890.0
2022-04-12 10:20:00,156.72,156.93,156.48,156.52,15221.0,148.2159,148.4145,147.9889,148.0268,15221.0
2022-04-12 10:30:00,156.53,156.67,156.38,156.44,100561.0,148.0362,148.1686,147.8944,147.9511,100561.0
2022-04-12 10:40:00,156.44,156.49,156.29,156.3,11941.0,147.9511,147.9984,147.8093,147.8187,11941.0
2022-04-12 10:50:00,156.37,156.46,156.24,156.42,27607.0,147.8849,147.97,147.762,147.9322,27607.0
2022-04-12 11:00:00,156.41,156.56,156.32,156.42,12491.0,147.9227,148.0646,147.8376,147.9322,12491.0
2022-04-12 11:10:00,156.43,156.61,156.42,156.6,28126.0,147.9417,148.1119,147.9322,148.1024,28126.0
2022-04-12 11:20:00,156.64,156.92,156.63,156.85,16053.0,148.1403,148.4051,148.1308,148.3389,16053.0
2022-04-12 11:30:00,156.9,157.01,156.76,156.83,34447.0,148.3862,148.4902,148.2538,148.32,34447.0
2022-04-12 11:40:00,156.83,156.9,156.78,156.83,13072.0,148.32,148.3862,148.2727,148.32,13072.0
2022-04-12 11:50:00,156.86,156.95,156.78,156.82,16237.0,148.3483,148.4334,148.2727,148.3105,16237.0
2022-04-12 12:00:00,156.83,156.84,156.6,156.62,50416.0,148.32,148.3294,148.1024,148.1213,50416.0
2022-04-12 12:10:00,156.59,156.72,156.49,156.61,14276.0,148.093,148.2159,147.9984,148.1119,14276.0
2022-04-12 12:20:00,156.5,156.54,156.15,156.2,6695.0,148.0079,148.0457,147.6769,147.7241,6695.0
2022-04-12 12:30:00,156.18,156.28,156.13,156.19,32415.0,147.7052,147.7998,147.6579,147.7147,32415.0
2022-04-12 12:40:00,156.17,156.18,155.96,156.12,9727.0,147.6958,147.7052,147.4972,147.6485,9727.0
2022-04-12 12:50:00,156.22,156.22,156.12,156.15,11264.0,147.7431,147.7431,147.6485,147.6769,11264.0
2022-04-12 13:00:00,156.13,156.22,155.88,155.96,22180.0,147.6579,147.7431,147.4215,147.4972,22180.0
2022-04-12 13:10:00,155.98,156.26,155.98,156.15,139962.0,147.5161,147.7809,147.5161,147.6769,139962.0
2022-04-12 13:20:00,156.16,156.31,156.01,156.01,70145.0,147.6863,147.8282,147.5444,147.5444,70145.0
2022-04-12 13:30:00,156.01,156.08,155.87,155.88,28404.0,147.5444,147.6107,147.412,147.4215,28404.0
2022-04-12 13:40:00,155.88,155.89,155.55,155.59,11607.0,147.4215,147.431,147.1094,147.1472,11607.0
2022-04-12 13:50:00,155.55,155.56,155.23,155.27,9717.0,147.1094,147.1189,146.8068,146.8446,9717.0
2022-04-12 14:00:00,155.27,155.5,155.13,155.41,46724.0,146.8446,147.0621,146.7122,146.977,46724.0
2022-04-12 14:10:00,155.41,155.43,155.02,155.09,26189.0,146.977,146.9959,146.6082,146.6744,26189.0
2022-04-12 14:20:00,155.08,155.22,155.04,155.04,19878.0,146.6649,146.7973,146.6271,146.6271,19878.0
2022-04-12 14:30:00,155.08,155.18,154.89,155.05,26176.0,146.6649,146.7595,146.4852,146.6365,26176.0
2022-04-12 14:40:00,155.07,155.14,154.87,155.05,22630.0,146.6555,146.7217,146.4663,146.6365,22630.0
2022-04-12 14:50:00,155.07,155.2,154.92,155.06,20991.0,146.6555,146.7784,146.5136,146.646,20991.0
2022-04-12 15:00:00,155.04,155.06,154.52,154.53,56229.0,146.6271,146.646,146.1353,146.1448,56229.0
2022-04-12 15:10:00,154.54,154.6,154.44,154.56,22708.0,146.1542,146.211,146.0596,146.1731,22708.0
2022-04-12 15:20:00,154.62,154.77,154.37,154.46,29807.0,146.2299,146.3717,145.9934,146.0786,29807.0
2022-04-12 15:30:00,154.46,154.76,154.35,154.72,48430.0,146.0786,146.3623,145.9745,146.3244,48430.0
2022-04-12 15:40:00,154.71,154.93,154.53,154.81,75920.0,146.315,146.5231,146.1448,146.4096,75920.0
2022-04-12 15:50:00,154.76,154.99,154.66,154.88,159979.0,146.3623,146.5798,146.2677,146.4758,159979.0
2022-04-13 09:30:00,154.99,155.64,154.99,155.56,54748.0,146.5798,147.1945,146.5798,147.1189,54748.0
2022-04-13 09:40:00,155.63,155.85,155.55,155.78,27359.0,147.1851,147.3931,147.1094,147.3269,27359.0
2022-04-13 09:50:00,155.78,155.88,155.39,155.46,33744.0,147.3269,147.4215,146.9581,147.0243,33744.0
2022-04-13 10:00:00,155.49,155.52,155.1,155.12,19468.0,147.0527,147.081,146.6838,146.7027,19468.0
2022-04-13 10:10:00,155.14,155.45,155.06,155.37,28259.0,146.7217,147.0148,146.646,146.9392,28259.0
2022-04-13 10:20:00,155.38,155.47,155.17,155.2,19530.0,146.9486,147.0338,146.75,146.7784,19530.0
2022-04-13 10:30:00,155.18,155.41,155.17,155.38,15868.0,146.7595,146.977,146.75,146.9486,15868.0
2022-04-13 10:40:00,155.24,155.56,155.16,155.43,24380.0,146.8162,147.1189,146.7406,146.9959,24380.0
2022-04-13 10:50:00,155.45,155.68,155.44,155.62,99680.0,147.0148,147.2324,147.0054,147.1756,99680.0
2022-04-13 11:00:00,155.62,155.91,155.59,155.78,44067.0,147.1756,147.4499,147.1472,147.3269,44067.0
2022-04-13 11:10:00,155.79,155.97,155.77,155.94,16393.0,147.3364,147.5066,147.3175,147.4782,16393.0
2022-04-13 11:20:00,155.92,156.12,155.87,156.09,15719.0,147.4593,147.6485,147.412,147.6201,15719.0
2022-04-13 11:30:00,156.12,156.23,156.03,156.06,36673.0,147.6485,147.7525,147.5634,147.5917,36673.0
2022-04-13 11:40:00,156.08,156.08,155.96,156.01,13534.0,147.6107,147.6107,147.4972,147.5444,13534.0
2022-04-13 11:50:00,156.0,156.0,155.73,155.82,13269.0,147.535,147.535,147.2796,147.3648,13269.0
2022-04-13 12:00:00,155.8,155.96,155.8,155.96,5578.0,147.3458,147.4972,147.3458,147.4972,5578.0
2022-04-13 12:10:00,155.94,156.01,155.81,155.95,15520.0,147.4782,147.5444,147.3553,147.4877,15520.0
2022-04-13 12:20:00,155.91,156.1,155.89,155.93,70350.0,147.4499,147.6296,147.431,147.4688,70350.0
2022-04-13 12:30:00,155.96,156.18,155.96,156.11,37212.0,147.4972,147.7052,147.4972,147.639,37212.0
2022-04-13 12:40:00,156.13,156.29,156.12,156.23,26578.0,147.6579,147.8093,147.6485,147.7525,26578.0
2022-04-13 12:50:00,156.25,156.26,156.11,156.13,17333.0,147.7714,147.7809,147.639,147.6579,17333.0
2022-04-13 13:00:00,156.14,156.29,156.13,156.26,29692.0,147.6674,147.8093,147.6579,147.7809,29692.0
2022-04-13 13:10:00,156.26,156.36,156.24,156.32,29536.0,147.7809,147.8755,147.762,147.8376,29536.0
2022-04-13 13:20:00,156.32,156.39,156.2,156.23,8646.0,147.8376,147.9038,147.7241,147.7525,8646.0
2022-04-13 13:30:00,156.26,156.27,156.03,156.08,11231.0,147.7809,147.7903,147.5634,147.6107,11231.0
2022-04-13 13:40:00,156.07,156.14,156.04,156.13,9574.0,147.6012,147.6674,147.5728,147.6579,9574.0
2022-04-13 13:50:00,156.12,156.2,156.04,156.2,12849.0,147.6485,147.7241,147.5728,147.7241,12849.0
2022-04-13 14:00:00,156.2,156.33,156.13,156.3,9682.0,147.7241,147.8471,147.6579,147.8187,9682.0
2022-04-13 14:10:00,156.29,156.29,156.1,156.27,28413.0,147.8093,147.8093,147.6296,147.7903,28413.0
2022-04-13 14:20:00,156.29,156.32,156.13,156.22,62036.0,147.8093,147.8376,147.6579,147.7431,62036.0
2022-04-13 14:30:00,156.22,156.33,156.2,156.27,26001.0,147.7431,147.8471,147.7241,147.7903,26001.0
2022-04-13 14:40:00,156.26,156.45,156.26,156.44,27528.0,147.7809,147.9606,147.7809,147.9511,27528.0
2022-04-13 14:50:00,156.45,156.49,156.39,156.42,62656.0,147.9606,147.9984,147.9038,147.9322,62656.0
2022-04-13 15:00:00,156.41,156.55,156.28,156.52,24588.0,147.9227,148.0551,147.7998,148.0268,24588.0
2022-04-13 15:10:00,156.51,156.61,156.47,156.57,31288.0,148.0173,148.1119,147.9795,148.0741,31288.0
2022-04-13 15:20:00,156.56,156.59,156.48,156.54,20866.0,148.0646,148.093,147.9889,148.0457,20866.0
2022-04-13 15:30:00,156.54,156.7,156.51,156.69,36398.0,148.0457,148.197,148.0173,148.1876,36398.0
2022-04-13 15:40:00,156.69,156.78,156.65,156.77,42426.0,148.1876,148.2727,148.1497,148.2632,42426.0
2022-04-13 15:50:00,156.76,156.79,156.5,156.61,203104.0,148.2538,148.2821,148.0079,148.1119,203104.0
2022-04-14 09:30:00,156.8,157.54,156.71,157.09,67193.0,148.2916,148.9914,148.2065,148.5658,67193.0
2022-04-14 09:40:00,157.11,157.11,156.54,156.65,19224.0,148.5848,148.5848,148.0457,148.1497,19224.0
2022-04-14 09:50:00,156.62,156.72,156.48,156.72,39186.0,148.1213,148.2159,147.9889,148.2159,39186.0
2022-04-14 10:00:00,156.7,157.11,156.29,156.38,69773.0,148.197,148.5848,147.8093,147.8944,69773.0
2022-04-14 10:10:00,156.35,156.6,156.35,156.55,11231.0,147.866,148.1024,147.866,148.0551,11231.0
2022-04-14 10:20:00,156.55,156.75,156.48,156.61,11117.0,148.0551,148.2443,147.9889,148.1119,11117.0
2022-04-14 10:30:00,156.63,156.77,156.49,156.64,30412.0,148.1308,148.2632,147.9984,148.1403,30412.0
2022-04-14 10:40:00,156.6,156.85,156.54,156.68,46145.0,148.1024,148.3389,148.0457,148.1781,46145.0
2022-04-14 10:50:00,156.63,156.71,156.52,156.62,9829.0,148.1308,148.2065,148.0268,148.1213,9829.0
2022-04-14 11:00:00,156.59,156.8,156.55,156.75,9588.0,148.093,148.2916,148.0551,148.2443,9588.0
2022-04-14 11:10:00,156.75,156.81,156.56,156.56,10580.0,148.2443,148.301,148.0646,148.0646,10580.0
2022-04-14 11:20:00,156.61,156.81,156.49,156.77,6514.0,148.1119,148.301,147.9984,148.2632,6514.0
2022-04-14 11:30:00,156.83,156.83,156.54,156.55,5637.0,148.32,148.32,148.0457,148.0551,5637.0
2022-04-14 11:40:00,156.48,156.48,156.32,156.38,7678.0,147.9889,147.9889,147.8376,147.8944,7678.0
2022-04-14 11:50:00,156.39,156.42,156.32,156.36,5238.0,147.9038,147.9322,147.8376,147.8755,5238.0
2022-04-14 12:00:00,156.32,156.49,156.3,156.44,17749.0,147.8376,147.9984,147.8187,147.9511,17749.0
2022-04-14 12:10:00,156.44,156.46,156.25,156.3,10233.0,147.9511,147.97,147.7714,147.8187,10233.0
2022-04-14 12:20:00,156.28,156.29,156.16,156.18,13555.0,147.7998,147.8093,147.6863,147.7052,13555.0
2022-04-14 12:30:00,156.17,156.23,156.14,156.15,9705.0,147.6958,147.7525,147.6674,147.6769,9705.0
2022-04-14 12:40:00,156.12,156.17,156.01,156.06,8619.0,147.6485,147.6958,147.5444,147.5917,8619.0
2022-04-14 12:50:00,156.06,156.23,156.04,156.22,20083.0,147.5917,147.7525,147.5728,147.7431,20083.0
2022-04-14 13:00:00,156.26,156.27,156.09,156.13,17282.0,147.7809,147.7903,147.6201,147.6579,17282.0
2022-04-14 13:10:00,156.1,156.2,156.03,156.11,27056.0,147.6296,147.7241,147.5634,147.639,27056.0
2022-04-14 13:20:00,156.09,156.16,156.08,156.16,5697.0,147.6201,147.6863,147.6107,147.6863,5697.0
2022-04-14 13:30:00,156.17,156.33,156.16,156.28,20876.0,147.6958,147.8471,147.6863,147.7998,20876.0
2022-04-14 13:40:00,156.27,156.53,156.26,156.52,13451.0,147.7903,148.0362,147.7809,148.0268,13451.0
2022-04-14 13:50:00,156.5,156.6,156.43,156.6,19809.0,148.0079,148.1024,147.9417,148.1024,19809.0
2022-04-14 14:00:00,156.61,156.78,156.57,156.63,36668.0,148.1119,148.2727,148.0741,148.1308,36668.0
2022-04-14 14:10:00,156.63,156.7,156.53,156.56,35404.0,148.1308,148.197,148.0362,148.0646,35404.0
2022-04-14 14:20:00,156.5,156.55,156.36,156.54,63657.0,148.0079,148.0551,147.8755,148.0457,63657.0
2022-04-14 14:30:00,156.53,156.57,156.3,156.31,29221.0,148.0362,148.0741,147.8187,147.8282,29221.0
2022-04-14 14:40:00,156.36,156.41,156.32,156.36,42806.0,147.8755,147.9227,147.8376,147.8755,42806.0
2022-04-14 14:50:00,156.37,156.38,155.98,155.99,28631.0,147.8849,147.8944,147.5161,147.5255,28631.0
2022-04-14 15:00:00,155.99,156.08,155.83,155.84,38933.0,147.5255,147.6107,147.3742,147.3837,38933.0
2022-04-14 15:10:00,155.84,156.15,155.79,156.07,33551.0,147.3837,147.6769,147.3364,147.6012,33551.0
2022-04-14 15:20:00,156.11,156.15,155.91,155.95,29654.0,147.639,147.6769,147.4499,147.4877,29654.0
2022-04-14 15:30:00,155.95,155.95,155.75,155.76,32884.0,147.4877,147.4877,147.2986,147.308,32884.0
2022-04-14 15:40:00,155.75,155.96,155.73,155.81,55795.0,147.2986,147.4972,147.2796,147.3553,55795.0
2022-04-14 15:50:00,155.81,155.81,155.48,155.52,326712.0,147.3553,147.3553,147.0432,147.081,326712.0
2022-04-18 09:30:00,155.2,156.04,155.19,155.86,122215.0,146.7784,147.5728,146.7689,147.4026,122215.0
2022-04-18 09:40:00,155.79,155.98,155.68,155.85,42809.0,147.3364,147.5161,147.2324,147.3931,42809.0
2022-04-18 09:50:00,155.86,155.92,155.37,155.47,40443.0,147.4026,147.4593,146.9392,147.0338,40443.0
2022-04-18 10:00:00,155.44,155.54,155.13,155.13,27066.0,147.0054,147.1,146.7122,146.7122,27066.0
2022-04-18 10:10:00,155.14,155.45,155.12,155.42,38106.0,146.7217,147.0148,146.7027,146.9865,38106.0
2022-04-18 10:20:00,155.46,155.69,155.36,155.38,32876.0,147.0243,147.2418,146.9297,146.9486,32876.0
2022-04-18 10:30:00,155.41,155.6,155.39,155.59,35225.0,146.977,147.1567,146.9581,147.1472,35225.0
2022-04-18 10:40:00,155.64,155.73,155.59,155.69,20218.0,147.1945,147.2796,147.1472,147.2418,20218.0
2022-04-18 10:50:00,155.7,155.7,155.44,155.56,26283.0,147.2513,147.2513,147.0054,147.1189,26283.0
2022-04-18 11:00:00,155.56,155.68,155.51,155.59,19371.0,147.1189,147.2324,147.0716,147.1472,19371.0
2022-04-18 11:10:00,155.59,155.65,155.42,155.45,28325.0,147.1472,147.204,146.9865,147.0148,28325.0
2022-04-18 11:20:00,155.46,155.47,155.09,155.19,55928.0,147.0243,147.0338,146.6744,146.7689,55928.0
2022-04-18 11:30:00,155.17,155.23,154.97,154.98,14524.0,146.75,146.8068,146.5609,146.5703,14524.0
2022-04-18 11:40:00,154.97,155.0,154.77,154.77,26973.0,146.5609,146.5893,146.3717,146.3717,26973.0
2022-04-18 11:50:00,154.75,155.03,154.75,155.03,13497.0,146.3528,146.6176,146.3528,146.6176,13497.0
2022-04-18 12:00:00,155.01,155.01,154.82,154.85,15518.0,146.5987,146.5987,146.419,146.4474,15518.0
2022-04-18 12:10:00,154.83,154.85,154.69,154.71,12384.0,146.4285,146.4474,146.2961,146.315,12384.0
2022-04-18 12:20:00,154.72,154.79,154.67,154.73,34178.0,146.3244,146.3906,146.2772,146.3339,34178.0
2022-04-18 12:30:00,154.72,154.78,154.64,154.74,15765.0,146.3244,146.3812,146.2488,146.3434,15765.0
2022-04-18 12:40:00,154.76,154.87,154.66,154.83,12923.0,146.3623,146.4663,146.2677,146.4285,12923.0
2022-04-18 12:50:00,154.83,155.02,154.83,155.0,7587.0,146.4285,146.6082,146.4285,146.5893,7587.0
2022-04-18 13:00:00,155.01,155.2,154.97,155.18,10782.0,146.5987,146.7784,146.5609,146.7595,10782.0
2022-04-18 13:10:00,155.21,155.29,154.98,154.99,18164.0,146.7879,146.8635,146.5703,146.5798,18164.0
2022-04-18 13:20:00,154.99,155.24,154.98,155.24,10969.0,146.5798,146.8162,146.5703,146.8162,10969.0
2022-04-18 13:30:00,155.22,155.73,155.21,155.66,38924.0,146.7973,147.2796,146.7879,147.2134,38924.0
2022-04-18 13:40:00,155.66,155.76,155.62,155.76,11545.0,147.2134,147.308,147.1756,147.308,11545.0
2022-04-18 13:50:00,155.71,155.88,155.65,155.73,26428.0,147.2607,147.4215,147.204,147.2796,26428.0
2022-04-18 14:00:00,155.77,155.82,155.64,155.66,15538.0,147.3175,147.3648,147.1945,147.2134,15538.0
2022-04-18 14:10:00,155.65,155.81,155.45,155.54,19642.0,147.204,147.3553,147.0148,147.1,19642.0
2022-04-18 14:20:00,155.53,155.83,155.51,155.58,21085.0,147.0905,147.3742,147.0716,147.1378,21085.0
2022-04-18 14:30:00,155.58,155.76,155.57,155.64,321488.0,147.1378,147.308,147.1283,147.1945,321488.0
2022-04-18 14:40:00,155.64,155.69,155.44,155.51,80943.0,147.1945,147.2418,147.0054,147.0716,80943.0
2022-04-18 14:50:00,155.51,155.66,155.41,155.43,10161.0,147.0716,147.2134,146.977,146.9959,10161.0
2022-04-18 15:00:00,155.42,155.45,155.27,155.28,10256.0,146.9865,147.0148,146.8446,146.8541,10256.0
2022-04-18 15:10:00,155.3,155.38,155.13,155.14,20145.0,146.873,146.9486,146.7122,146.7217,20145.0
2022-04-18 15:20:00,155.17,155.21,154.95,154.96,27569.0,146.75,146.7879,146.542,146.5514,27569.0
2022-04-18 15:30:00,154.95,154.95,154.61,154.65,24775.0,146.542,146.542,146.2204,146.2582,24775.0
2022-04-18 15:40:00,154.65,154.79,154.56,154.61,46588.0,146.2582,146.3906,146.1731,146.2204,46588.0
2022-04-18 15:50:00,154.57,155.2,154.5,155.19,146821.0,146.1826,146.7784,146.1164,146.7689,146821.0
2022-04-19 09:30:00,155.3,155.92,155.3,155.75,53322.0,146.873,147.4593,146.873,147.2986,53322.0
2022-04-19 09:40:00,155.71,156.29,155.71,156.14,31714.0,147.2607,147.8093,147.2607,147.6674,31714.0
2022-04-19 09:50:00,156.17,156.7,156.09,156.68,37566.0,147.6958,148.197,147.6201,148.1781,37566.0
2022-04-19 10:00:00,156.71,156.78,156.62,156.78,26176.0,148.2065,148.2727,148.1213,148.2727,26176.0
2022-04-19 10:10:00,156.78,156.96,156.7,156.84,25722.0,148.2727,148.4429,148.197,148.3294,25722.0
2022-04-19 10:20:00,156.84,157.11,156.81,157.1,12990.0,148.3294,148.5848,148.301,148.5753,12990.0
2022-04-19 10:30:00,157.11,157.22,157.09,157.14,27082.0,148.5848,148.6888,148.5658,148.6131,27082.0
2022-04-19 10:40:00,157.12,157.43,157.09,157.36,63219.0,148.5942,148.8874,148.5658,148.8212,63219.0
2022-04-19 10:50:00,157.37,157.38,157.16,157.26,68261.0,148.8307,148.8401,148.632,148.7266,68261.0
2022-04-19 11:00:00,157.25,157.38,157.14,157.29,29801.0,148.7172,148.8401,148.6131,148.755,29801.0
2022-04-19 11:10:00,157.29,157.45,157.27,157.28,23895.0,148.755,148.9063,148.7361,148.7455,23895.0
2022-04-19 11:20:00,157.24,157.48,157.22,157.47,12455.0,148.7077,148.9347,148.6888,148.9252,12455.0
2022-04-19 11:30:00,157.47,157.51,157.36,157.48,39208.0,148.9252,148.9631,148.8212,148.9347,39208.0
2022-04-19 11:40:00,157.48,157.54,157.43,157.47,21300.0,148.9347,148.9914,148.8874,148.9252,21300.0
2022-04-19 11:50:00,157.46,157.66,157.46,157.5,22022.0,148.9158,149.1049,148.9158,148.9536,22022.0
2022-04-19 12:00:00,157.49,157.58,157.44,157.58,29116.0,148.9441,149.0293,148.8969,149.0293,29116.0
2022-04-19 12:10:00,157.59,157.6,157.52,157.58,10049.0,149.0387,149.0482,148.9725,149.0293,10049.0
2022-04-19 12:20:00,157.59,157.69,157.54,157.54,19677.0,149.0387,149.1333,148.9914,148.9914,19677.0
2022-04-19 12:30:00,157.56,157.62,157.43,157.43,6761.0,149.0103,149.0671,148.8874,148.8874,6761.0
2022-04-19 12:40:00,157.44,157.51,157.4,157.49,18738.0,148.8969,148.9631,148.859,148.9441,18738.0
2022-04-19 12:50:00,157.54,157.62,157.52,157.53,10230.0,148.9914,149.0671,148.9725,148.982,10230.0
2022-04-19 13:00:00,157.52,157.61,157.51,157.52,9404.0,148.9725,149.0576,148.9631,148.9725,9404.0
2022-04-19 13:10:00,157.52,157.6,157.5,157.58,17424.0,148.9725,149.0482,148.9536,149.0293,17424.0
2022-04-19 13:20:00,157.58,157.63,157.34,157.34,17665.0,149.0293,149.0765,148.8023,148.8023,17665.0
2022-04-19 13:30:00,157.44,157.55,157.44,157.55,8128.0,148.8969,149.0009,148.8969,149.0009,8128.0
2022-04-19 13:40:00,157.55,157.61,157.41,157.59,12170.0,149.0009,149.0576,148.8685,149.0387,12170.0
2022-04-19 13:50:00,157.61,157.73,157.61,157.66,7732.0,149.0576,149.1711,149.0576,149.1049,7732.0
2022-04-19 14:00:00,157.65,157.68,157.56,157.59,26951.0,149.0955,149.1238,149.0103,149.0387,26951.0
2022-04-19 14:10:00,157.56,157.56,157.34,157.36,11533.0,149.0103,149.0103,148.8023,148.8212,11533.0
2022-04-19 14:20:00,157.33,157.48,157.3,157.46,10335.0,148.7928,148.9347,148.7644,148.9158,10335.0
2022-04-19 14:30:00,157.47,157.6,157.4,157.58,9624.0,148.9252,149.0482,148.859,149.0293,9624.0
2022-04-19 14:40:00,157.61,157.65,157.57,157.64,12183.0,149.0576,149.0955,149.0198,149.086,12183.0
2022-04-19 14:50:00,157.64,157.73,157.59,157.73,8458.0,149.086,149.1711,149.0387,149.1711,8458.0
2022-04-19 15:00:00,157.72,157.76,157.59,157.74,40092.0,149.1617,149.1995,149.0387,149.1806,40092.0
2022-04-19 15:10:00,157.73,158.09,157.7,158.05,39691.0,149.1711,149.5116,149.1427,149.4738,39691.0
2022-04-19 15:20:00,158.05,158.09,157.98,158.01,42305.0,149.4738,149.5116,149.4076,149.4359,42305.0
2022-04-19 15:30:00,158.02,158.21,158.0,158.17,31714.0,149.4454,149.6251,149.4265,149.5872,31714.0
2022-04-19 15:40:00,158.13,158.13,157.85,157.9,32331.0,149.5494,149.5494,149.2846,149.3319,32331.0
2022-04-19 15:50:00,157.9,158.21,157.74,157.95,417244.0,149.3319,149.6251,149.1806,149.3792,417244.0
2022-04-20 09:30:00,158.62,159.19,158.58,159.09,100770.0,150.0128,150.5519,149.975,150.4573,100770.0
2022-04-20 09:40:00,159.11,159.11,158.39,158.53,47377.0,150.4762,150.4762,149.7953,149.9277,47377.0
2022-04-20 09:50:00,158.51,158.69,158.46,158.67,49374.0,149.9088,150.079,149.8615,150.0601,49374.0
2022-04-20 10:00:00,158.65,158.74,158.45,158.71,36170.0,150.0412,150.1263,149.852,150.0979,36170.0
2022-04-20 10:10:00,158.74,158.82,158.66,158.8,93082.0,150.1263,150.202,150.0507,150.1831,93082.0
2022-04-20 10:20:00,158.85,158.97,158.72,158.87,46883.0,150.2303,150.3438,150.1074,150.2493,46883.0
2022-04-20 10:30:00,158.88,159.26,158.77,159.24,29197.0,150.2587,150.6181,150.1547,150.5992,29197.0
2022-04-20 10:40:00,159.25,159.38,159.23,159.35,22985.0,150.6086,150.7316,150.5897,150.7032,22985.0
2022-04-20 10:50:00,159.32,159.56,159.32,159.47,37269.0,150.6748,150.9018,150.6748,150.8167,37269.0
2022-04-20 11:00:00,159.43,159.43,159.2,159.23,83519.0,150.7789,150.7789,150.5614,150.5897,83519.0
2022-04-20 11:10:00,159.22,159.22,159.04,159.05,53012.0,150.5803,150.5803,150.41,150.4195,53012.0
2022-04-20 11:20:00,159.04,159.25,159.01,159.24,8581.0,150.41,150.6086,150.3817,150.5992,8581.0
2022-04-20 11:30:00,159.25,159.51,159.24,159.46,23883.0,150.6086,150.8545,150.5992,150.8072,23883.0
2022-04-20 11:40:00,159.45,159.58,159.38,159.4,40191.0,150.7978,150.9207,150.7316,150.7505,40191.0
2022-04-20 11:50:00,159.41,159.51,159.29,159.5,20086.0,150.76,150.8545,150.6465,150.8451,20086.0
2022-04-20 12:00:00,159.51,159.6,159.34,159.41,87283.0,150.8545,150.9396,150.6938,150.76,87283.0
2022-04-20 12:10:00,159.42,159.42,159.18,159.28,34675.0,150.7694,150.7694,150.5424,150.637,34675.0
2022-04-20 12:20:00,159.29,159.35,159.16,159.22,27442.0,150.6465,150.7032,150.5235,150.5803,27442.0
2022-04-20 12:30:00,159.21,159.58,159.2,159.52,41649.0,150.5708,150.9207,150.5614,150.864,41649.0
2022-04-20 12:40:00,159.51,159.6,159.44,159.58,43876.0,150.8545,150.9396,150.7883,150.9207,43876.0
2022-04-20 12:50:00,159.58,159.71,159.58,159.63,40370.0,150.9207,151.0437,150.9207,150.968,40370.0
2022-04-20 13:00:00,159.63,159.77,159.53,159.58,43460.0,150.968,151.1004,150.8734,150.9207,43460.0
2022-04-20 13:10:00,159.54,159.77,159.51,159.54,40102.0,150.8829,151.1004,150.8545,150.8829,40102.0
2022-04-20 13:20:00,159.53,159.57,159.46,159.49,34833.0,150.8734,150.9113,150.8072,150.8356,34833.0
2022-04-20 13:30:00,159.47,159.58,159.43,159.53,21078.0,150.8167,150.9207,150.7789,150.8734,21078.0
2022-04-20 13:40:00,159.54,159.76,159.54,159.6,35133.0,150.8829,151.091,150.8829,150.9396,35133.0
2022-04-20 13:50:00,159.6,159.63,159.48,159.6,26956.0,150.9396,150.968,150.8262,150.9396,26956.0
2022-04-20 14:00:00,159.59,159.7,159.54,159.58,37640.0,150.9302,151.0342,150.8829,150.9207,37640.0
2022-04-20 14:10:00,159.56,159.61,159.25,159.26,39918.0,150.9018,150.9491,150.6086,150.6181,39918.0
2022-04-20 14:20:00,159.26,159.3,159.2,159.23,29056.0,150.6181,150.6559,150.5614,150.5897,29056.0
2022-04-20 14:30:00,159.24,159.25,158.97,158.98,44953.0,150.5992,150.6086,150.3438,150.3533,44953.0
2022-04-20 14:40:00,158.96,159.07,158.94,158.99,34415.0,150.3344,150.4384,150.3155,150.3627,34415.0
2022-04-20 14:50:00,158.98,158.99,158.63,158.74,31152.0,150.3533,150.3627,150.0223,150.1263,31152.0
2022-04-20 15:00:00,158.74,158.96,158.74,158.96,46040.0,150.1263,150.3344,150.1263,150.3344,46040.0
2022-04-20 15:10:00,158.96,159.2,158.93,159.14,94509.0,150.3344,150.5614,150.306,150.5046,94509.0
2022-04-20 15:20:00,159.17,159.37,159.1,159.24,67817.0,150.533,150.7221,150.4668,150.5992,67817.0
2022-04-20 15:30:00,159.25,159.29,159.03,159.14,53531.0,150.6086,150.6465,150.4006,150.5046,53531.0
2022-04-20 15:40:00,159.16,159.47,159.11,159.31,69670.0,150.5235,150.8167,150.4762,150.6654,69670.0
2022-04-20 15:50:00,159.32,159.43,158.89,158.94,220793.0,150.6748,150.7789,150.2682,150.3155,220793.0
2022-04-21 09:30:00,160.25,160.48,159.99,160.05,285166.0,151.5544,151.7719,151.3085,151.3652,285166.0
2022-04-21 09:40:00,159.98,160.11,159.85,160.11,82964.0,151.299,151.422,151.1761,151.422,82964.0
2022-04-21 09:50:00,160.15,160.36,160.03,160.3,73100.0,151.4598,151.6584,151.3463,151.6017,73100.0
2022-04-21 10:00:00,160.27,160.27,159.97,160.05,45516.0,151.5733,151.5733,151.2896,151.3652,45516.0
2022-04-21 10:10:00,160.04,160.2,159.92,159.94,54181.0,151.3558,151.5071,151.2423,151.2612,54181.0
2022-04-21 10:20:00,159.86,160.03,159.78,160.01,27417.0,151.1855,151.3463,151.1099,151.3274,27417.0
2022-04-21 10:30:00,160.01,160.09,159.86,159.9,21257.0,151.3274,151.4031,151.1855,151.2234,21257.0
2022-04-21 10:40:00,159.9,159.91,159.54,159.59,43374.0,151.2234,151.2328,150.8829,150.9302,43374.0
2022-04-21 10:50:00,159.58,159.66,159.54,159.59,36828.0,150.9207,150.9964,150.8829,150.9302,36828.0
2022-04-21 11:00:00,159.56,159.64,159.44,159.51,20247.0,150.9018,150.9775,150.7883,150.8545,20247.0
2022-04-21 11:10:00,159.51,159.64,159.3,159.42,40523.0,150.8545,150.9775,150.6559,150.7694,40523.0
2022-04-21 11:20:00,159.4,159.45,159.2,159.27,123311.0,150.7505,150.7978,150.5614,150.6276,123311.0
2022-04-21 11:30:00,159.28,159.28,159.09,159.13,58405.0,150.637,150.637,150.4573,150.4951,58405.0
2022-04-21 11:40:00,159.12,159.16,158.91,159.04,31301.0,150.4857,150.5235,150.2871,150.41,31301.0
2022-04-21 11:50:00,158.99,159.08,158.78,158.83,45333.0,150.3627,150.4479,150.1641,150.2114,45333.0
2022-04-21 12:00:00,158.78,158.9,158.53,158.53,30429.0,150.1641,150.2776,149.9277,149.9277,30429.0
2022-04-21 12:10:00,158.51,158.58,158.43,158.55,24587.0,149.9088,149.975,149.8331,149.9466,24587.0
2022-04-21 12:20:00,158.52,158.55,158.28,158.3,22723.0,149.9182,149.9466,149.6913,149.7102,22723.0
2022-04-21 12:30:00,158.31,158.51,158.23,158.3,30432.0,149.7196,149.9088,149.644,149.7102,30432.0
2022-04-21 12:40:00,158.27,158.43,158.16,158.21,17016.0,149.6818,149.8331,149.5778,149.6251,17016.0
2022-04-21 12:50:00,158.19,158.19,157.93,157.93,34618.0,149.6062,149.6062,149.3603,149.3603,34618.0
2022-04-21 13:00:00,157.9,157.96,157.71,157.79,59505.0,149.3319,149.3886,149.1522,149.2279,59505.0
2022-04-21 13:10:00,157.8,157.86,157.54,157.54,17842.0,149.2373,149.2941,148.9914,148.9914,17842.0
2022-04-21 13:20:00,157.56,158.2,157.56,158.19,18899.0,149.0103,149.6156,149.0103,149.6062,18899.0
2022-04-21 13:30:00,158.2,158.31,157.83,157.94,19462.0,149.6156,149.7196,149.2657,149.3697,19462.0
2022-04-21 13:40:00,157.9,158.26,157.77,158.18,23344.0,149.3319,149.6724,149.2089,149.5967,23344.0
2022-04-21 13:50:00,158.12,158.12,157.78,157.81,14104.0,149.54,149.54,149.2184,149.2468,14104.0
2022-04-21 14:00:00,157.76,157.76,157.38,157.56,53018.0,149.1995,149.1995,148.8401,149.0103,53018.0
2022-04-21 14:10:00,157.53,157.62,157.46,157.52,32873.0,148.982,149.0671,148.9158,148.9725,32873.0
2022-04-21 14:20:00,157.56,157.74,157.49,157.54,58669.0,149.0103,149.1806,148.9441,148.9914,58669.0
2022-04-21 14:30:00,157.52,157.95,157.44,157.62,88345.0,148.9725,149.3792,148.8969,149.0671,88345.0
2022-04-21 14:40:00,157.64,157.69,157.13,157.18,43658.0,149.086,149.1333,148.6037,148.651,43658.0
2022-04-21 14:50:00,157.19,157.19,156.93,157.0,87467.0,148.6604,148.6604,148.4145,148.4807,87467.0
2022-04-21 15:00:00,157.0,157.0,156.6,156.61,45766.0,148.4807,148.4807,148.1024,148.1119,45766.0
2022-04-21 15:10:00,156.6,156.85,156.56,156.77,44022.0,148.1024,148.3389,148.0646,148.2632,44022.0
2022-04-21 15:20:00,156.8,157.26,156.69,157.21,63488.0,148.2916,148.7266,148.1876,148.6793,63488.0
2022-04-21 15:30:00,157.19,157.22,156.53,156.65,60252.0,148.6604,148.6888,148.0362,148.1497,60252.0
2022-04-21 15:40:00,156.7,156.89,156.35,156.35,37777.0,148.197,148.3767,147.866,147.866,37777.0
2022-04-21 15:50:00,156.34,156.93,156.34,156.62,178440.0,147.8565,148.4145,147.8565,148.1213,178440.0
2022-04-22 09:30:00,156.07,156.16,155.51,155.53,264926.0,147.6012,147.6863,147.0716,147.0905,264926.0
2022-04-22 09:40:00,155.5,155.58,155.08,155.49,106790.0,147.0621,147.1378,146.6649,147.0527,106790.0
2022-04-22 09:50:00,155.49,155.6,155.01,155.04,164489.0,147.0527,147.1567,146.5987,146.6271,164489.0
2022-04-22 10:00:00,155.07,155.55,155.01,155.39,119826.0,146.6555,147.1094,146.5987,146.9581,119826.0
2022-04-22 10:10:00,155.37,155.39,154.92,155.0,132044.0,146.9392,146.9581,146.5136,146.5893,132044.0
2022-04-22 10:20:00,154.97,154.98,154.76,154.79,58505.0,146.5609,146.5703,146.3623,146.3906,58505.0
2022-04-22 10:30:00,154.79,155.01,154.65,154.66,80901.0,146.3906,146.5987,146.2582,146.2677,80901.0
2022-04-22 10:40:00,154.64,154.69,154.42,154.51,116737.0,146.2488,146.2961,146.0407,146.1258,116737.0
2022-04-22 10:50:00,154.5,154.53,154.3,154.33,79333.0,146.1164,146.1448,145.9272,145.9556,79333.0
2022-04-22 11:00:00,154.31,154.7,154.26,154.68,55747.0,145.9367,146.3055,145.8894,146.2866,55747.0
2022-04-22 11:10:00,154.66,154.68,154.48,154.61,52141.0,146.2677,146.2866,146.0975,146.2204,52141.0
2022-04-22 11:20:00,154.61,154.73,154.48,154.48,24593.0,146.2204,146.3339,146.0975,146.0975,24593.0
2022-04-22 11:30:00,154.47,154.55,154.23,154.29,28939.0,146.088,146.1637,145.861,145.9178,28939.0
2022-04-22 11:40:00,154.27,154.31,154.02,154.03,44370.0,145.8989,145.9367,145.6624,145.6719,44370.0
2022-04-22 11:50:00,154.03,154.07,153.84,153.86,39172.0,145.6719,145.7097,145.4922,145.5111,39172.0
2022-04-22 12:00:00,153.83,153.96,153.77,153.82,36127.0,145.4827,145.6057,145.426,145.4733,36127.0
2022-04-22 12:10:00,153.86,153.97,153.76,153.97,24880.0,145.5111,145.6151,145.4165,145.6151,24880.0
2022-04-22 12:20:00,153.95,154.26,153.95,154.19,15891.0,145.5962,145.8894,145.5962,145.8232,15891.0
2022-04-22 12:30:00,154.16,154.46,154.15,154.25,30523.0,145.7948,146.0786,145.7854,145.88,30523.0
2022-04-22 12:40:00,154.3,154.3,154.18,154.25,61297.0,145.9272,145.9272,145.8137,145.88,61297.0
2022-04-22 12:50:00,154.24,154.26,153.94,153.96,73989.0,145.8705,145.8894,145.5868,145.6057,73989.0
2022-04-22 13:00:00,153.97,153.97,153.77,153.92,23541.0,145.6151,145.6151,145.426,145.5679,23541.0
2022-04-22 13:10:00,153.88,154.04,153.88,153.97,43136.0,145.53,145.6813,145.53,145.6151,43136.0
2022-04-22 13:20:00,153.94,153.95,153.66,153.89,25195.0,145.5868,145.5962,145.322,145.5395,25195.0
2022-04-22 13:30:00,153.86,153.94,153.7,153.73,25404.0,145.5111,145.5868,145.3598,145.3882,25404.0
2022-04-22 13:40:00,153.72,153.83,153.58,153.73,49268.0,145.3787,145.4827,145.2463,145.3882,49268.0
2022-04-22 13:50:00,153.69,153.72,153.46,153.46,47488.0,145.3503,145.3787,145.1328,145.1328,47488.0
2022-04-22 14:00:00,153.45,153.49,153.35,153.39,23832.0,145.1234,145.1612,145.0288,145.0666,23832.0
2022-04-22 14:10:00,153.35,153.71,153.31,153.68,21711.0,145.0288,145.3693,144.991,145.3409,21711.0
2022-04-22 14:20:00,153.66,153.79,153.43,153.45,48260.0,145.322,145.4449,145.1044,145.1234,48260.0
2022-04-22 14:30:00,153.46,153.51,153.14,153.2,28120.0,145.1328,145.1801,144.8302,144.8869,28120.0
2022-04-22 14:40:00,153.19,153.31,153.12,153.16,36299.0,144.8775,144.991,144.8113,144.8491,36299.0
2022-04-22 14:50:00,153.15,153.15,152.74,152.94,62187.0,144.8396,144.8396,144.4519,144.641,62187.0
2022-04-22 15:00:00,152.94,152.95,152.74,152.79,37654.0,144.641,144.6505,144.4519,144.4992,37654.0
2022-04-22 15:10:00,152.8,153.55,152.66,153.51,76985.0,144.5086,145.2179,144.3762,145.1801,76985.0
2022-04-22 15:20:00,153.48,153.57,153.18,153.27,57625.0,145.1517,145.2369,144.868,144.9531,57625.0
2022-04-22 15:30:00,153.28,153.85,153.27,153.71,116229.0,144.9626,145.5017,144.9531,145.3693,116229.0
2022-04-22 15:40:00,153.73,153.83,152.93,152.93,224213.0,145.3882,145.4827,144.6316,144.6316,224213.0
2022-04-22 15:50:00,152.95,152.95,152.27,152.41,327323.0,144.6505,144.6505,144.0074,144.1398,327323.0
2022-04-25 09:30:00,151.5,151.53,150.77,151.13,168343.0,143.2792,143.3075,142.5888,142.9293,168343.0
2022-04-25 09:40:00,151.08,151.4,150.52,150.72,34908.0,142.882,143.1846,142.3524,142.5415,34908.0
2022-04-25 09:50:00,150.69,151.05,149.96,149.98,74292.0,142.5131,142.8536,141.8227,141.8417,74292.0
2022-04-25 10:00:00,149.95,150.25,149.8,150.02,118908.0,141.8133,142.097,141.6714,141.8795,118908.0
2022-04-25 10:10:00,150.02,150.17,149.78,150.11,206648.0,141.8795,142.0213,141.6525,141.9646,206648.0
2022-04-25 10:20:00,150.13,150.71,149.8,150.52,112145.0,141.9835,142.532,141.6714,142.3524,112145.0
2022-04-25 10:30:00,150.43,150.98,150.43,150.6,189907.0,142.2672,142.7874,142.2672,142.428,189907.0
2022-04-25 10:40:00,150.57,150.64,150.2,150.63,36088.0,142.3996,142.4658,142.0497,142.4564,36088.0
2022-04-25 10:50:00,150.67,150.67,149.79,149.8,52499.0,142.4942,142.4942,141.662,141.6714,52499.0
2022-04-25 11:00:00,149.81,150.04,149.78,149.92,45667.0,141.6809,141.8984,141.6525,141.7849,45667.0
2022-04-25 11:10:00,149.91,150.25,149.71,149.97,63105.0,141.7755,142.097,141.5863,141.8322,63105.0
2022-04-25 11:20:00,149.95,150.42,149.95,150.07,40969.0,141.8133,142.2578,141.8133,141.9268,40969.0
2022-04-25 11:30:00,150.09,150.28,149.71,149.84,57241.0,141.9457,142.1254,141.5863,141.7093,57241.0
2022-04-25 11:40:00,149.95,149.95,149.5,149.51,25090.0,141.8133,141.8133,141.3877,141.3972,25090.0
2022-04-25 11:50:00,149.5,149.78,149.41,149.78,15251.0,141.3877,141.6525,141.3026,141.6525,15251.0
2022-04-25 12:00:00,149.78,150.46,149.59,150.39,18877.0,141.6525,142.2956,141.4728,142.2294,18877.0
2022-04-25 12:10:00,150.33,150.53,150.05,150.12,53417.0,142.1727,142.3618,141.9079,141.9741,53417.0
2022-04-25 12:20:00,150.14,150.75,150.13,150.47,15478.0,141.993,142.5699,141.9835,142.3051,15478.0
2022-04-25 12:30:00,150.48,150.87,150.36,150.66,26848.0,142.3145,142.6834,142.201,142.4848,26848.0
2022-04-25 12:40:00,150.64,150.96,150.47,150.94,25441.0,142.4658,142.7685,142.3051,142.7496,25441.0
2022-04-25 12:50:00,150.97,150.97,150.51,150.65,34495.0,142.7779,142.7779,142.3429,142.4753,34495.0
2022-04-25 13:00:00,150.7,150.84,150.28,150.84,19268.0,142.5226,142.655,142.1254,142.655,19268.0
2022-04-25 13:10:00,150.86,151.28,150.85,151.04,29963.0,142.6739,143.0711,142.6644,142.8441,29963.0
2022-04-25 13:20:00,151.07,151.1,150.7,150.94,44789.0,142.8725,142.9009,142.5226,142.7496,44789.0
2022-04-25 13:30:00,150.94,151.12,150.58,150.69,65618.0,142.7496,142.9198,142.4091,142.5131,65618.0
2022-04-25 13:40:00,150.7,151.01,150.7,150.98,77690.0,142.5226,142.8158,142.5226,142.7874,77690.0
2022-04-25 13:50:00,150.94,151.05,150.66,150.76,76145.0,142.7496,142.8536,142.4848,142.5793,76145.0
2022-04-25 14:00:00,150.81,151.17,150.55,151.11,18829.0,142.6266,142.9671,142.3807,142.9103,18829.0
2022-04-25 14:10:00,151.12,151.5,150.94,151.42,46179.0,142.9198,143.2792,142.7496,143.2035,46179.0
2022-04-25 14:20:00,151.44,151.94,151.33,151.94,71551.0,143.2224,143.6953,143.1184,143.6953,71551.0
2022-04-25 14:30:00,151.96,152.04,151.74,151.75,55950.0,143.7142,143.7899,143.5062,143.5156,55950.0
2022-04-25 14:40:00,151.7,152.13,151.63,152.1,80040.0,143.4683,143.875,143.4021,143.8466,80040.0
2022-04-25 14:50:00,152.11,152.28,151.86,151.86,53055.0,143.8561,144.0168,143.6196,143.6196,53055.0
2022-04-25 15:00:00,151.84,151.86,151.4,151.57,98063.0,143.6007,143.6196,143.1846,143.3454,98063.0
2022-04-25 15:10:00,151.54,152.17,151.54,152.15,103630.0,143.317,143.9128,143.317,143.8939,103630.0
2022-04-25 15:20:00,152.17,152.63,152.16,152.53,105625.0,143.9128,144.3479,143.9034,144.2533,105625.0
2022-04-25 15:30:00,152.52,152.86,152.4,152.83,169004.0,144.2438,144.5654,144.1303,144.537,169004.0
2022-04-25 15:40:00,152.85,153.03,152.5,152.66,141885.0,144.5559,144.7262,144.2249,144.3762,141885.0
2022-04-25 15:50:00,152.65,152.92,152.43,152.89,217090.0,144.3668,144.6221,144.1587,144.5937,217090.0
2022-04-26 09:30:00,151.94,152.16,151.8,152.08,90780.0,143.6953,143.9034,143.5629,143.8277,90780.0
2022-04-26 09:40:00,152.03,152.06,151.67,151.85,45323.0,143.7804,143.8088,143.4399,143.6102,45323.0
2022-04-26 09:50:00,151.78,151.91,151.63,151.85,46538.0,143.544,143.6669,143.4021,143.6102,46538.0
2022-04-26 10:00:00,151.82,152.21,151.71,152.15,242512.0,143.5818,143.9506,143.4778,143.8939,242512.0
2022-04-26 10:10:00,152.15,152.2,151.11,151.23,71829.0,143.8939,143.9412,142.9103,143.0238,71829.0
2022-04-26 10:20:00,151.15,151.36,150.93,151.36,49563.0,142.9482,143.1468,142.7401,143.1468,49563.0
2022-04-26 10:30:00,151.36,151.37,150.86,151.0,56001.0,143.1468,143.1562,142.6739,142.8063,56001.0
2022-04-26 10:40:00,150.99,151.0,150.67,150.97,74688.0,142.7968,142.8063,142.4942,142.7779,74688.0
2022-04-26 10:50:00,150.99,151.09,150.84,150.92,37003.0,142.7968,142.8914,142.655,142.7306,37003.0
2022-04-26 11:00:00,150.9,150.91,150.64,150.79,30082.0,142.7117,142.7212,142.4658,142.6077,30082.0
2022-04-26 11:10:00,150.72,151.01,150.65,150.66,84040.0,142.5415,142.8158,142.4753,142.4848,84040.0
2022-04-26 11:20:00,150.69,151.08,150.65,150.9,59043.0,142.5131,142.882,142.4753,142.7117,59043.0
2022-04-26 11:30:00,150.84,150.96,150.48,150.72,37634.0,142.655,142.7685,142.3145,142.5415,37634.0
2022-04-26 11:40:00,150.7,150.88,150.44,150.84,45491.0,142.5226,142.6928,142.2767,142.655,45491.0
2022-04-26 11:50:00,150.82,150.86,150.37,150.4,365084.0,142.6361,142.6739,142.2105,142.2389,365084.0
2022-04-26 12:00:00,150.37,150.58,150.31,150.58,17949.0,142.2105,142.4091,142.1537,142.4091,17949.0
2022-04-26 12:10:00,150.62,150.82,150.49,150.78,44889.0,142.4469,142.6361,142.324,142.5982,44889.0
2022-04-26 12:20:00,150.78,151.24,150.78,151.16,62377.0,142.5982,143.0333,142.5982,142.9576,62377.0
2022-04-26 12:30:00,151.14,151.24,150.78,150.8,22242.0,142.9387,143.0333,142.5982,142.6172,22242.0
2022-04-26 12:40:00,150.84,150.9,150.69,150.73,22212.0,142.655,142.7117,142.5131,142.551,22212.0
2022-04-26 12:50:00,150.76,151.25,150.75,151.25,16848.0,142.5793,143.0427,142.5699,143.0427,16848.0
2022-04-26 13:00:00,151.21,151.21,150.63,150.78,16009.0,143.0049,143.0049,142.4564,142.5982,16009.0
2022-04-26 13:10:00,150.75,150.86,150.42,150.43,26766.0,142.5699,142.6739,142.2578,142.2672,26766.0
2022-04-26 13:20:00,150.41,150.43,150.11,150.16,27021.0,142.2483,142.2672,141.9646,142.0119,27021.0
2022-04-26 13:30:00,150.1,150.25,149.97,150.2,21977.0,141.9551,142.097,141.8322,142.0497,21977.0
2022-04-26 13:40:00,150.17,150.59,150.17,150.41,18504.0,142.0213,142.4186,142.0213,142.2483,18504.0
2022-04-26 13:50:00,150.31,150.35,150.15,150.21,15657.0,142.1537,142.1916,142.0024,142.0592,15657.0
2022-04-26 14:00:00,150.28,150.35,150.08,150.2,31155.0,142.1254,142.1916,141.9362,142.0497,31155.0
2022-04-26 14:10:00,150.2,150.6,150.17,150.4,30992.0,142.0497,142.428,142.0213,142.2389,30992.0
2022-04-26 14:20:00,150.39,150.76,150.39,150.71,20004.0,142.2294,142.5793,142.2294,142.532,20004.0
2022-04-26 14:30:00,150.67,150.75,150.39,150.64,10736.0,142.4942,142.5699,142.2294,142.4658,10736.0
2022-04-26 14:40:00,150.6,150.63,150.08,150.2,64345.0,142.428,142.4564,141.9362,142.0497,64345.0
2022-04-26 14:50:00,150.17,150.66,150.17,150.58,19407.0,142.0213,142.4848,142.0213,142.4091,19407.0
2022-04-26 15:00:00,150.65,150.72,150.17,150.22,21754.0,142.4753,142.5415,142.0213,142.0686,21754.0
2022-04-26 15:10:00,150.22,150.38,149.62,149.64,76933.0,142.0686,142.2199,141.5012,141.5201,76933.0
2022-04-26 15:20:00,149.67,149.91,149.65,149.73,40310.0,141.5485,141.7755,141.5296,141.6052,40310.0
2022-04-26 15:30:00,149.69,149.79,149.4,149.72,38641.0,141.5674,141.662,141.2931,141.5958,38641.0
2022-04-26 15:40:00,149.72,149.8,149.4,149.5,86150.0,141.5958,141.6714,141.2931,141.3877,86150.0
2022-04-26 15:50:00,149.47,149.75,149.13,149.13,181510.0,141.3593,141.6241,141.0378,141.0378,181510.0
2022-04-27 09:30:00,149.53,149.81,149.29,149.45,198182.0,141.4161,141.6809,141.1891,141.3404,198182.0
2022-04-27 09:40:00,149.53,150.65,149.48,150.52,112272.0,141.4161,142.4753,141.3688,142.3524,112272.0
2022-04-27 09:50:00,150.53,150.75,150.29,150.53,71250.0,142.3618,142.5699,142.1348,142.3618,71250.0
2022-04-27 10:00:00,150.57,150.92,150.11,150.24,73360.0,142.3996,142.7306,141.9646,142.0875,73360.0
2022-04-27 10:10:00,150.22,150.24,149.13,149.25,118649.0,142.0686,142.0875,141.0378,141.1513,118649.0
2022-04-27 10:20:00,149.23,149.58,148.96,148.96,60550.0,141.1324,141.4634,140.877,140.877,60550.0
2022-04-27 10:30:00,148.91,149.32,148.57,149.25,45565.0,140.8297,141.2175,140.5082,141.1513,45565.0
2022-04-27 10:40:00,149.3,149.77,149.22,149.74,65652.0,141.1986,141.643,141.1229,141.6147,65652.0
2022-04-27 10:50:00,149.79,149.8,149.42,149.43,40688.0,141.662,141.6714,141.312,141.3215,40688.0
2022-04-27 11:00:00,149.45,150.0,149.25,149.44,200518.0,141.3404,141.8606,141.1513,141.331,200518.0
2022-04-27 11:10:00,149.22,149.91,149.21,149.86,47074.0,141.1229,141.7755,141.1134,141.7282,47074.0
2022-04-27 11:20:00,149.88,150.01,149.61,149.87,20075.0,141.7471,141.87,141.4917,141.7376,20075.0
2022-04-27 11:30:00,150.11,150.36,150.05,150.23,46035.0,141.9646,142.201,141.9079,142.0781,46035.0
2022-04-27 11:40:00,150.21,150.42,150.12,150.19,26890.0,142.0592,142.2578,141.9741,142.0403,26890.0
2022-04-27 11:50:00,150.2,150.25,149.86,150.1,31154.0,142.0497,142.097,141.7282,141.9551,31154.0
2022-04-27 12:00:00,150.14,150.4,149.91,150.39,33727.0,141.993,142.2389,141.7755,142.2294,33727.0
2022-04-27 12:10:00,150.43,150.43,150.09,150.09,10395.0,142.2672,142.2672,141.9457,141.9457,10395.0
2022-04-27 12:20:00,150.28,150.79,150.27,150.76,27690.0,142.1254,142.6077,142.1159,142.5793,27690.0
2022-04-27 12:30:00,150.82,150.91,150.55,150.7,27910.0,142.6361,142.7212,142.3807,142.5226,27910.0
2022-04-27 12:40:00,150.74,151.03,150.64,150.76,51528.0,142.5604,142.8347,142.4658,142.5793,51528.0
2022-04-27 12:50:00,150.78,150.86,150.67,150.83,32790.0,142.5982,142.6739,142.4942,142.6455,32790.0
2022-04-27 13:00:00,150.76,150.92,150.31,150.39,55011.0,142.5793,142.7306,142.1537,142.2294,55011.0
2022-04-27 13:10:00,150.42,150.44,150.18,150.33,214812.0,142.2578,142.2767,142.0308,142.1727,214812.0
2022-04-27 13:20:00,150.34,150.66,150.08,150.66,39882.0,142.1821,142.4848,141.9362,142.4848,39882.0
2022-04-27 13:30:00,150.62,150.8,150.4,150.46,31353.0,142.4469,142.6172,142.2389,142.2956,31353.0
2022-04-27 13:40:00,150.43,150.76,150.35,150.76,32384.0,142.2672,142.5793,142.1916,142.5793,32384.0
2022-04-27 13:50:00,150.81,150.92,150.75,150.91,82175.0,142.6266,142.7306,142.5699,142.7212,82175.0
2022-04-27 14:00:00,150.9,150.9,150.67,150.77,31787.0,142.7117,142.7117,142.4942,142.5888,31787.0
2022-04-27 14:10:00,150.73,150.88,150.52,150.6,60814.0,142.551,142.6928,142.3524,142.428,60814.0
2022-04-27 14:20:00,150.64,150.81,150.51,150.58,83772.0,142.4658,142.6266,142.3429,142.4091,83772.0
2022-04-27 14:30:00,150.54,150.74,150.22,150.57,44443.0,142.3713,142.5604,142.0686,142.3996,44443.0
2022-04-27 14:40:00,150.59,150.92,150.57,150.63,36048.0,142.4186,142.7306,142.3996,142.4564,36048.0
2022-04-27 14:50:00,150.63,150.65,149.85,149.97,51852.0,142.4564,142.4753,141.7187,141.8322,51852.0
2022-04-27 15:00:00,149.94,150.02,149.64,149.75,55391.0,141.8038,141.8795,141.5201,141.6241,55391.0
2022-04-27 15:10:00,149.73,150.03,149.61,149.76,60552.0,141.6052,141.8889,141.4917,141.6336,60552.0
2022-04-27 15:20:00,149.75,149.94,149.52,149.85,76516.0,141.6241,141.8038,141.4066,141.7187,76516.0
2022-04-27 15:30:00,149.84,149.98,149.49,149.53,64087.0,141.7093,141.8417,141.3782,141.4161,64087.0
2022-04-27 15:40:00,149.56,149.97,149.46,149.54,98554.0,141.4444,141.8322,141.3499,141.4255,98554.0
2022-04-27 15:50:00,149.52,149.68,149.2,149.38,260598.0,141.4066,141.5579,141.104,141.2742,260598.0
2022-04-28 09:30:00,150.74,150.74,150.08,150.18,161117.0,142.5604,142.5604,141.9362,142.0308,161117.0
2022-04-28 09:40:00,150.1,150.39,149.81,149.98,98666.0,141.9551,142.2294,141.6809,141.8417,98666.0
2022-04-28 09:50:00,149.97,150.28,149.82,150.07,72157.0,141.8322,142.1254,141.6903,141.9268,72157.0
2022-04-28 10:00:00,150.07,150.07,149.36,149.51,59395.0,141.9268,141.9268,141.2553,141.3972,59395.0
2022-04-28 10:10:00,149.55,149.76,149.29,149.74,54711.0,141.435,141.6336,141.1891,141.6147,54711.0
2022-04-28 10:20:00,149.73,149.74,149.01,149.1,37047.0,141.6052,141.6147,140.9243,141.0094,37047.0
2022-04-28 10:30:00,149.1,149.12,148.83,148.99,41005.0,141.0094,141.0283,140.7541,140.9054,41005.0
2022-04-28 10:40:00,148.95,149.17,148.72,149.0,60187.0,140.8675,141.0756,140.65,140.9148,60187.0
2022-04-28 10:50:00,149.01,149.36,148.79,149.28,51487.0,140.9243,141.2553,140.7162,141.1796,51487.0
2022-04-28 11:00:00,149.3,149.67,149.26,149.63,34524.0,141.1986,141.5485,141.1607,141.5106,34524.0
2022-04-28 11:10:00,149.62,149.75,149.53,149.74,46960.0,141.5012,141.6241,141.4161,141.6147,46960.0
2022-04-28 11:20:00,149.67,149.77,149.56,149.69,23238.0,141.5485,141.643,141.4444,141.5674,23238.0
2022-04-28 11:30:00,149.69,149.87,149.56,149.61,20787.0,141.5674,141.7376,141.4444,141.4917,20787.0
2022-04-28 11:40:00,149.59,149.67,149.34,149.51,94632.0,141.4728,141.5485,141.2364,141.3972,94632.0
2022-04-28 11:50:00,149.51,149.84,149.48,149.76,22788.0,141.3972,141.7093,141.3688,141.6336,22788.0
2022-04-28 12:00:00,149.79,149.9,149.6,149.69,65319.0,141.662,141.766,141.4823,141.5674,65319.0
2022-04-28 12:10:00,149.74,150.19,149.72,150.18,67489.0,141.6147,142.0403,141.5958,142.0308,67489.0
2022-04-28 12:20:00,150.19,150.58,150.15,150.58,20497.0,142.0403,142.4091,142.0024,142.4091,20497.0
2022-04-28 12:30:00,150.63,150.9,150.57,150.9,44750.0,142.4564,142.7117,142.3996,142.7117,44750.0
2022-04-28 12:40:00,150.9,151.41,150.9,151.3,191665.0,142.7117,143.1941,142.7117,143.09,191665.0
2022-04-28 12:50:00,151.33,151.4,151.11,151.4,110962.0,143.1184,143.1846,142.9103,143.1846,110962.0
2022-04-28 13:00:00,151.42,151.64,151.31,151.62,35816.0,143.2035,143.4116,143.0995,143.3927,35816.0
2022-04-28 13:10:00,151.62,151.95,151.62,151.9,183968.0,143.3927,143.7048,143.3927,143.6575,183968.0
2022-04-28 13:20:00,151.9,151.91,151.64,151.82,66773.0,143.6575,143.6669,143.4116,143.5818,66773.0
2022-04-28 13:30:00,151.84,151.98,151.66,151.97,83297.0,143.6007,143.7331,143.4305,143.7237,83297.0
2022-04-28 13:40:00,151.99,152.02,151.67,151.95,59014.0,143.7426,143.771,143.4399,143.7048,59014.0
2022-04-28 13:50:00,151.95,151.96,151.65,151.8,75322.0,143.7048,143.7142,143.421,143.5629,75322.0
2022-04-28 14:00:00,151.86,151.93,151.73,151.86,42615.0,143.6196,143.6858,143.4967,143.6196,42615.0
2022-04-28 14:10:00,151.87,151.99,151.74,151.95,19694.0,143.6291,143.7426,143.5062,143.7048,19694.0
2022-04-28 14:20:00,151.98,152.08,151.86,151.98,50143.0,143.7331,143.8277,143.6196,143.7331,50143.0
2022-04-28 14:30:00,152.0,152.11,151.88,152.06,43680.0,143.752,143.8561,143.6386,143.8088,43680.0
2022-04-28 14:40:00,152.08,152.47,152.08,152.47,63715.0,143.8277,144.1965,143.8277,144.1965,63715.0
2022-04-28 14:50:00,152.46,152.58,152.26,152.45,33327.0,144.1871,144.3006,143.9979,144.1776,33327.0
2022-04-28 15:00:00,152.41,152.61,152.37,152.6,111787.0,144.1398,144.3289,144.102,144.3195,111787.0
2022-04-28 15:10:00,152.56,152.59,152.38,152.58,41170.0,144.2817,144.31,144.1114,144.3006,41170.0
2022-04-28 15:20:00,152.57,152.71,152.45,152.47,88685.0,144.2911,144.4235,144.1776,144.1965,88685.0
2022-04-28 15:30:00,152.48,152.49,152.07,152.18,59999.0,144.206,144.2155,143.8182,143.9223,59999.0
2022-04-28 15:40:00,152.18,152.39,151.92,152.01,59241.0,143.9223,144.1209,143.6764,143.7615,59241.0
2022-04-28 15:50:00,152.03,152.13,151.76,152.12,306546.0,143.7804,143.875,143.5251,143.8655,306546.0
2022-04-29 09:30:00,151.42,151.85,151.41,151.68,270160.0,143.2035,143.6102,143.1941,143.4494,270160.0
2022-04-29 09:40:00,151.64,151.76,151.25,151.53,128812.0,143.4116,143.5251,143.0427,143.3075,128812.0
2022-04-29 09:50:00,151.52,152.27,151.37,152.16,99972.0,143.2981,144.0074,143.1562,143.9034,99972.0
2022-04-29 10:00:00,152.21,152.24,151.77,151.92,177811.0,143.9506,143.979,143.5345,143.6764,177811.0
2022-04-29 10:10:00,151.93,152.04,151.03,151.08,138754.0,143.6858,143.7899,142.8347,142.882,138754.0
2022-04-29 10:20:00,151.07,151.11,150.58,150.61,80930.0,142.8725,142.9103,142.4091,142.4375,80930.0
2022-04-29 10:30:00,150.58,150.69,150.4,150.65,42527.0,142.4091,142.5131,142.2389,142.4753,42527.0
2022-04-29 10:40:00,150.61,150.62,150.35,150.38,40571.0,142.4375,142.4469,142.1916,142.2199,40571.0
2022-04-29 10:50:00,150.38,150.58,150.36,150.56,32624.0,142.2199,142.4091,142.201,142.3902,32624.0
2022-04-29 11:00:00,150.56,150.71,150.33,150.51,37742.0,142.3902,142.532,142.1727,142.3429,37742.0
2022-04-29 11:10:00,150.55,150.61,150.28,150.56,25964.0,142.3807,142.4375,142.1254,142.3902,25964.0
2022-04-29 11:20:00,150.62,150.75,150.48,150.7,29962.0,142.4469,142.5699,142.3145,142.5226,29962.0
2022-04-29 11:30:00,150.68,151.06,150.63,150.78,59226.0,142.5037,142.8631,142.4564,142.5982,59226.0
2022-04-29 11:40:00,150.76,151.13,150.71,150.91,32422.0,142.5793,142.9293,142.532,142.7212,32422.0
2022-04-29 11:50:00,150.9,150.97,150.59,150.61,45283.0,142.7117,142.7779,142.4186,142.4375,45283.0
2022-04-29 12:00:00,150.6,150.6,150.05,150.07,47533.0,142.428,142.428,141.9079,141.9268,47533.0
2022-04-29 12:10:00,150.06,150.2,150.01,150.06,38490.0,141.9173,142.0497,141.87,141.9173,38490.0
2022-04-29 12:20:00,150.07,150.21,149.92,149.98,45085.0,141.9268,142.0592,141.7849,141.8417,45085.0
2022-04-29 12:30:00,149.96,150.02,149.83,149.95,18448.0,141.8227,141.8795,141.6998,141.8133,18448.0
2022-04-29 12:40:00,149.93,149.96,149.7,149.74,23700.0,141.7944,141.8227,141.5768,141.6147,23700.0
2022-04-29 12:50:00,149.7,149.7,149.4,149.56,56129.0,141.5768,141.5768,141.2931,141.4444,56129.0
2022-04-29 13:00:00,149.53,149.81,149.44,149.47,53884.0,141.4161,141.6809,141.331,141.3593,53884.0
2022-04-29 13:10:00,149.47,149.73,149.42,149.73,29822.0,141.3593,141.6052,141.312,141.6052,29822.0
2022-04-29 13:20:00,149.73,150.14,149.7,149.9,75293.0,141.6052,141.993,141.5768,141.766,75293.0
2022-04-29 13:30:00,149.9,150.27,149.9,150.08,33295.0,141.766,142.1159,141.766,141.9362,33295.0
2022-04-29 13:40:00,150.08,150.09,149.61,149.62,46967.0,141.9362,141.9457,141.4917,141.5012,46967.0
2022-04-29 13:50:00,149.64,149.7,149.51,149.57,46704.0,141.5201,141.5768,141.3972,141.4539,46704.0
2022-04-29 14:00:00,149.62,149.62,149.33,149.4,130670.0,141.5012,141.5012,141.2269,141.2931,130670.0
2022-04-29 14:10:00,149.36,149.71,149.28,149.48,31925.0,141.2553,141.5863,141.1796,141.3688,31925.0
2022-04-29 14:20:00,149.49,149.5,149.26,149.37,227702.0,141.3782,141.3877,141.1607,141.2648,227702.0
2022-04-29 14:30:00,149.35,149.46,149.11,149.11,24590.0,141.2458,141.3499,141.0189,141.0189,24590.0
2022-04-29 14:40:00,149.1,149.19,148.82,148.83,59099.0,141.0094,141.0945,140.7446,140.7541,59099.0
2022-04-29 14:50:00,148.82,148.95,148.63,148.88,30967.0,140.7446,140.8675,140.5649,140.8013,30967.0
2022-04-29 15:00:00,148.88,148.88,148.42,148.42,29176.0,140.8013,140.8013,140.3663,140.3663,29176.0
2022-04-29 15:10:00,148.45,148.59,148.23,148.56,55333.0,140.3947,140.5271,140.1866,140.4987,55333.0
2022-04-29 15:20:00,148.57,148.59,148.27,148.28,49869.0,140.5082,140.5271,140.2244,140.2339,49869.0
2022-04-29 15:30:00,148.24,148.63,148.17,148.47,361170.0,140.1961,140.5649,140.1299,140.4136,361170.0
2022-04-29 15:40:00,148.48,148.64,147.82,147.82,149002.0,140.423,140.5744,139.7989,139.7989,149002.0
2022-04-29 15:50:00,147.81,147.81,147.19,147.56,345949.0,139.7894,139.7894,139.203,139.553,345949.0
2022-05-02 09:30:00,147.6,148.0,146.87,147.27,148018.0,139.5908,139.9691,138.9004,139.2787,148018.0
2022-05-02 09:40:00,147.31,148.13,146.91,147.64,112674.0,139.3165,140.092,138.9382,139.6286,112674.0
2022-05-02 09:50:00,147.63,148.1,147.47,147.81,117206.0,139.6192,140.0637,139.4679,139.7894,117206.0
2022-05-02 10:00:00,147.78,148.08,147.1,147.23,105501.0,139.761,140.0448,139.1179,139.2409,105501.0
2022-05-02 10:10:00,147.17,147.81,147.05,147.77,146885.0,139.1841,139.7894,139.0706,139.7516,146885.0
2022-05-02 10:20:00,147.74,148.66,147.43,148.44,117088.0,139.7232,140.5933,139.43,140.3852,117088.0
2022-05-02 10:30:00,148.43,148.83,148.27,148.47,55311.0,140.3758,140.7541,140.2244,140.4136,55311.0
2022-05-02 10:40:00,148.52,148.75,148.18,148.28,39174.0,140.4609,140.6784,140.1393,140.2339,39174.0
2022-05-02 10:50:00,148.3,148.3,147.67,147.69,53010.0,140.2528,140.2528,139.657,139.6759,53010.0
2022-05-02 11:00:00,147.65,147.72,147.09,147.29,72474.0,139.6381,139.7043,139.1085,139.2976,72474.0
2022-05-02 11:10:00,147.32,147.41,146.77,146.94,26461.0,139.326,139.4111,138.8058,138.9666,26461.0
2022-05-02 11:20:00,146.93,147.23,146.79,146.88,79843.0,138.9572,139.2409,138.8248,138.9099,79843.0
2022-05-02 11:30:00,146.93,147.39,146.67,146.87,44260.0,138.9572,139.3922,138.7113,138.9004,44260.0
2022-05-02 11:40:00,146.86,147.26,146.69,147.07,82204.0,138.891,139.2692,138.7302,139.0896,82204.0
2022-05-02 11:50:00,147.02,147.39,146.97,147.35,47880.0,139.0423,139.3922,138.995,139.3544,47880.0
2022-05-02 12:00:00,147.3,147.5,146.66,146.73,31901.0,139.3071,139.4962,138.7018,138.768,31901.0
2022-05-02 12:10:00,146.85,147.31,146.76,147.3,58328.0,138.8815,139.3165,138.7964,139.3071,58328.0
2022-05-02 12:20:00,147.31,147.51,146.98,147.12,63179.0,139.3165,139.5057,139.0044,139.1368,63179.0
2022-05-02 12:30:00,147.21,147.32,146.97,146.99,25146.0,139.222,139.326,138.995,139.0139,25146.0
2022-05-02 12:40:00,146.98,147.14,146.72,146.79,29799.0,139.0044,139.1558,138.7586,138.8248,29799.0
2022-05-02 12:50:00,146.74,146.82,146.18,146.25,68874.0,138.7775,138.8531,138.2479,138.3141,68874.0
2022-05-02 13:00:00,146.29,146.49,145.93,146.4,76769.0,138.3519,138.541,138.0114,138.4559,76769.0
2022-05-02 13:10:00,146.37,146.63,146.27,146.39,20199.0,138.4275,138.6734,138.333,138.4465,20199.0
2022-05-02 13:20:00,146.32,146.34,146.02,146.08,46648.0,138.3803,138.3992,138.0965,138.1533,46648.0
2022-05-02 13:30:00,146.12,146.37,145.87,145.92,27991.0,138.1911,138.4275,137.9547,138.002,27991.0
2022-05-02 13:40:00,146.0,146.09,145.52,145.57,113059.0,138.0776,138.1627,137.6237,137.671,113059.0
2022-05-02 13:50:00,145.58,145.7,145.48,145.67,78897.0,137.6804,137.7939,137.5858,137.7655,78897.0
2022-05-02 14:00:00,145.65,146.05,145.44,145.65,66349.0,137.7466,138.1249,137.548,137.7466,66349.0
2022-05-02 14:10:00,145.63,145.63,144.96,145.02,79915.0,137.7277,137.7277,137.0941,137.1508,79915.0
2022-05-02 14:20:00,145.01,145.3,144.97,145.21,29928.0,137.1413,137.4156,137.1035,137.3305,29928.0
2022-05-02 14:30:00,145.21,145.36,145.07,145.18,42933.0,137.3305,137.4723,137.1981,137.3021,42933.0
2022-05-02 14:40:00,145.19,145.36,144.74,145.29,57954.0,137.3116,137.4723,136.886,137.4061,57954.0
2022-05-02 14:50:00,145.32,145.63,145.05,145.22,155741.0,137.4345,137.7277,137.1792,137.3399,155741.0
2022-05-02 15:00:00,145.21,146.16,145.21,146.03,129106.0,137.3305,138.2289,137.3305,138.106,129106.0
2022-05-02 15:10:00,146.06,146.68,146.06,146.61,86190.0,138.1344,138.7207,138.1344,138.6545,86190.0
2022-05-02 15:20:00,146.71,147.21,146.71,147.05,154186.0,138.7491,139.222,138.7491,139.0706,154186.0
2022-05-02 15:30:00,147.06,147.66,147.06,147.29,459188.0,139.0801,139.6475,139.0801,139.2976,459188.0
2022-05-02 15:40:00,147.3,147.64,146.91,147.63,190083.0,139.3071,139.6286,138.9382,139.6192,190083.0
2022-05-02 15:50:00,147.6,147.87,147.4,147.87,369385.0,139.5908,139.8461,139.4017,139.8461,369385.0
2022-05-03 09:30:00,148.12,148.77,148.02,148.02,208163.0,140.0826,140.6973,139.988,139.988,208163.0
2022-05-03 09:40:00,148.06,148.59,147.92,148.14,62822.0,140.0258,140.5271,139.8934,140.1015,62822.0
2022-05-03 09:50:00,148.02,148.5,148.01,148.37,110174.0,139.988,140.442,139.9786,140.319,110174.0
2022-05-03 10:00:00,148.51,148.73,148.07,148.09,61642.0,140.4514,140.6595,140.0353,140.0542,61642.0
2022-05-03 10:10:00,148.03,148.5,148.0,148.49,42650.0,139.9975,140.442,139.9691,140.4325,42650.0
2022-05-03 10:20:00,148.49,148.9,148.34,148.81,17830.0,140.4325,140.8203,140.2906,140.7351,17830.0
2022-05-03 10:30:00,148.84,149.06,148.62,148.63,106320.0,140.7635,140.9716,140.5555,140.5649,106320.0
2022-05-03 10:40:00,148.63,148.66,148.15,148.24,69285.0,140.5649,140.5933,140.111,140.1961,69285.0
2022-05-03 10:50:00,148.19,148.65,148.15,148.63,58239.0,140.1488,140.5838,140.111,140.5649,58239.0
2022-05-03 11:00:00,148.59,149.37,148.45,149.34,39973.0,140.5271,141.2648,140.3947,141.2364,39973.0
2022-05-03 11:10:00,149.34,149.54,149.13,149.45,49086.0,141.2364,141.4255,141.0378,141.3404,49086.0
2022-05-03 11:20:00,149.49,149.78,149.49,149.6,26027.0,141.3782,141.6525,141.3782,141.4823,26027.0
2022-05-03 11:30:00,149.63,150.03,149.62,149.64,35409.0,141.5106,141.8889,141.5012,141.5201,35409.0
2022-05-03 11:40:00,149.69,149.84,149.52,149.61,31901.0,141.5674,141.7093,141.4066,141.4917,31901.0
2022-05-03 11:50:00,149.64,149.64,149.52,149.62,106527.0,141.5201,141.5201,141.4066,141.5012,106527.0
2022-05-03 12:00:00,149.64,149.87,149.06,149.15,26409.0,141.5201,141.7376,140.9716,141.0567,26409.0
2022-05-03 12:10:00,149.13,149.4,149.09,149.39,11426.0,141.0378,141.2931,140.9999,141.2837,11426.0
2022-05-03 12:20:00,149.44,149.61,149.34,149.39,40707.0,141.331,141.4917,141.2364,141.2837,40707.0
2022-05-03 12:30:00,149.23,149.43,149.08,149.22,18909.0,141.1324,141.3215,140.9905,141.1229,18909.0
2022-05-03 12:40:00,149.3,149.48,149.17,149.26,26202.0,141.1986,141.3688,141.0756,141.1607,26202.0
2022-05-03 12:50:00,149.27,149.37,149.04,149.3,11087.0,141.1702,141.2648,140.9527,141.1986,11087.0
2022-05-03 13:00:00,149.34,149.63,149.34,149.58,15538.0,141.2364,141.5106,141.2364,141.4634,15538.0
2022-05-03 13:10:00,149.58,149.8,149.55,149.68,12485.0,141.4634,141.6714,141.435,141.5579,12485.0
2022-05-03 13:20:00,149.71,149.81,149.4,149.46,17403.0,141.5863,141.6809,141.2931,141.3499,17403.0
2022-05-03 13:30:00,149.51,149.75,149.47,149.75,50419.0,141.3972,141.6241,141.3593,141.6241,50419.0
2022-05-03 13:40:00,149.71,149.81,149.59,149.67,19878.0,141.5863,141.6809,141.4728,141.5485,19878.0
2022-05-03 13:50:00,149.64,149.64,149.43,149.52,17323.0,141.5201,141.5201,141.3215,141.4066,17323.0
2022-05-03 14:00:00,149.51,149.52,149.08,149.17,19916.0,141.3972,141.4066,140.9905,141.0756,19916.0
2022-05-03 14:10:00,149.13,149.16,148.6,148.63,21504.0,141.0378,141.0661,140.5365,140.5649,21504.0
2022-05-03 14:20:00,148.65,148.7,148.53,148.57,28870.0,140.5838,140.6311,140.4703,140.5082,28870.0
2022-05-03 14:30:00,148.58,149.11,148.57,148.69,27952.0,140.5176,141.0189,140.5082,140.6217,27952.0
2022-05-03 14:40:00,148.69,148.98,148.31,148.94,58531.0,140.6217,140.8959,140.2623,140.8581,58531.0
2022-05-03 14:50:00,148.93,149.52,148.88,149.49,32876.0,140.8486,141.4066,140.8013,141.3782,32876.0
2022-05-03 15:00:00,149.52,149.67,149.36,149.57,19531.0,141.4066,141.5485,141.2553,141.4539,19531.0
2022-05-03 15:10:00,149.6,149.69,149.3,149.31,22707.0,141.4823,141.5674,141.1986,141.208,22707.0
2022-05-03 15:20:00,149.32,149.59,148.98,149.24,28233.0,141.2175,141.4728,140.8959,141.1418,28233.0
2022-05-03 15:30:00,149.27,149.42,148.89,148.99,44159.0,141.1702,141.312,140.8108,140.9054,44159.0
2022-05-03 15:40:00,148.97,149.05,148.6,148.95,75404.0,140.8865,140.9621,140.5365,140.8675,75404.0
2022-05-03 15:50:00,148.85,149.27,148.68,149.04,215010.0,140.773,141.1702,140.6122,140.9527,215010.0
2022-05-04 09:30:00,149.3,149.3,149.0,149.12,120085.0,141.1986,141.1986,140.9148,141.0283,120085.0
2022-05-04 09:40:00,149.12,149.6,149.06,149.55,89550.0,141.0283,141.4823,140.9716,141.435,89550.0
2022-05-04 09:50:00,149.53,149.63,149.19,149.2,38009.0,141.4161,141.5106,141.0945,141.104,38009.0
2022-05-04 10:00:00,149.2,149.21,148.79,148.83,42195.0,141.104,141.1134,140.7162,140.7541,42195.0
2022-05-04 10:10:00,148.86,149.01,148.73,148.9,29710.0,140.7824,140.9243,140.6595,140.8203,29710.0
2022-05-04 10:20:00,148.88,149.19,148.83,148.99,25536.0,140.8013,141.0945,140.7541,140.9054,25536.0
2022-05-04 10:30:00,148.99,149.01,148.58,149.01,41609.0,140.9054,140.9243,140.5176,140.9243,41609.0
2022-05-04 10:40:00,149.0,149.11,148.95,149.0,62929.0,140.9148,141.0189,140.8675,140.9148,62929.0
2022-05-04 10:50:00,148.99,149.04,148.8,148.94,49928.0,140.9054,140.9527,140.7257,140.8581,49928.0
2022-05-04 11:00:00,148.95,149.01,148.81,148.95,21303.0,140.8675,140.9243,140.7351,140.8675,21303.0
2022-05-04 11:10:00,148.97,148.99,148.68,148.74,27707.0,140.8865,140.9054,140.6122,140.6689,27707.0
2022-05-04 11:20:00,148.76,148.79,148.57,148.66,19163.0,140.6879,140.7162,140.5082,140.5933,19163.0
2022-05-04 11:30:00,148.65,148.67,148.38,148.56,32386.0,140.5838,140.6027,140.3285,140.4987,32386.0
2022-05-04 11:40:00,148.5,148.81,148.5,148.8,21612.0,140.442,140.7351,140.442,140.7257,21612.0
2022-05-04 11:50:00,148.79,148.92,148.7,148.75,67598.0,140.7162,140.8392,140.6311,140.6784,67598.0
2022-05-04 12:00:00,148.74,148.88,148.66,148.88,54073.0,140.6689,140.8013,140.5933,140.8013,54073.0
2022-05-04 12:10:00,148.81,149.02,148.74,149.0,32748.0,140.7351,140.9337,140.6689,140.9148,32748.0
2022-05-04 12:20:00,149.06,149.34,149.05,149.28,33237.0,140.9716,141.2364,140.9621,141.1796,33237.0
2022-05-04 12:30:00,149.29,149.44,149.22,149.44,36071.0,141.1891,141.331,141.1229,141.331,36071.0
2022-05-04 12:40:00,149.44,149.45,149.26,149.33,33855.0,141.331,141.3404,141.1607,141.2269,33855.0
2022-05-04 12:50:00,149.31,149.56,149.24,149.53,42730.0,141.208,141.4444,141.1418,141.4161,42730.0
2022-05-04 13:00:00,149.57,149.65,149.25,149.29,41893.0,141.4539,141.5296,141.1513,141.1891,41893.0
2022-05-04 13:10:00,149.28,149.31,149.08,149.27,15297.0,141.1796,141.208,140.9905,141.1702,15297.0
2022-05-04 13:20:00,149.27,149.3,149.09,149.12,22974.0,141.1702,141.1986,140.9999,141.0283,22974.0
2022-05-04 13:30:00,149.06,149.16,148.81,148.99,22302.0,140.9716,141.0661,140.7351,140.9054,22302.0
2022-05-04 13:40:00,149.0,149.2,148.98,149.1,12954.0,140.9148,141.104,140.8959,141.0094,12954.0
2022-05-04 13:50:00,149.03,149.55,149.02,149.28,23775.0,140.9432,141.435,140.9337,141.1796,23775.0
2022-05-04 14:00:00,149.42,149.93,148.82,149.18,65296.0,141.312,141.7944,140.7446,141.0851,65296.0
2022-05-04 14:10:00,149.07,149.44,148.91,148.97,19226.0,140.981,141.331,140.8297,140.8865,19226.0
2022-05-04 14:20:00,148.95,149.95,148.6,149.77,37206.0,140.8675,141.8133,140.5365,141.643,37206.0
2022-05-04 14:30:00,149.86,149.86,148.17,149.0,107671.0,141.7282,141.7282,140.1299,140.9148,107671.0
2022-05-04 14:40:00,148.94,151.05,148.88,150.77,151676.0,140.8581,142.8536,140.8013,142.5888,151676.0
2022-05-04 14:50:00,150.98,151.63,150.71,151.42,117246.0,142.7874,143.4021,142.532,143.2035,117246.0
2022-05-04 15:00:00,151.45,151.84,151.33,151.78,46822.0,143.2319,143.6007,143.1184,143.544,46822.0
2022-05-04 15:10:00,151.84,152.38,151.79,151.95,93281.0,143.6007,144.1114,143.5534,143.7048,93281.0
2022-05-04 15:20:00,151.95,152.59,151.95,152.58,64038.0,143.7048,144.31,143.7048,144.3006,64038.0
2022-05-04 15:30:00,152.56,153.09,152.56,153.01,70465.0,144.2817,144.7829,144.2817,144.7072,70465.0
2022-05-04 15:40:00,153.01,153.34,152.86,153.3,154194.0,144.7072,145.0193,144.5654,144.9815,154194.0
2022-05-04 15:50:00,153.34,153.46,153.03,153.26,291172.0,145.0193,145.1328,144.7262,144.9437,291172.0
2022-05-05 09:30:00,151.91,152.01,151.66,151.83,201078.0,143.6669,143.7615,143.4305,143.5913,201078.0
2022-05-05 09:40:00,151.81,152.15,151.25,151.28,115760.0,143.5724,143.8939,143.0427,143.0711,115760.0
2022-05-05 09:50:00,151.22,151.48,151.14,151.36,105690.0,143.0144,143.2603,142.9387,143.1468,105690.0
2022-05-05 10:00:00,151.33,151.33,150.43,150.57,78393.0,143.1184,143.1184,142.2672,142.3996,78393.0
2022-05-05 10:10:00,150.54,150.91,150.19,150.78,97892.0,142.3713,142.7212,142.0403,142.5982,97892.0
2022-05-05 10:20:00,150.81,150.81,150.19,150.28,84727.0,142.6266,142.6266,142.0403,142.1254,84727.0
2022-05-05 10:30:00,150.17,150.39,149.98,149.98,97846.0,142.0213,142.2294,141.8417,141.8417,97846.0
2022-05-05 10:40:00,149.96,150.17,149.43,149.49,153200.0,141.8227,142.0213,141.3215,141.3782,153200.0
2022-05-05 10:50:00,149.48,149.75,149.3,149.7,82316.0,141.3688,141.6241,141.1986,141.5768,82316.0
2022-05-05 11:00:00,149.7,149.86,148.81,148.96,95998.0,141.5768,141.7282,140.7351,140.877,95998.0
2022-05-05 11:10:00,148.93,149.21,148.66,148.99,103340.0,140.8486,141.1134,140.5933,140.9054,103340.0
2022-05-05 11:20:00,148.97,148.98,148.63,148.86,49167.0,140.8865,140.8959,140.5649,140.7824,49167.0
2022-05-05 11:30:00,148.89,149.52,148.74,149.36,70918.0,140.8108,141.4066,140.6689,141.2553,70918.0
2022-05-05 11:40:00,149.41,149.47,148.8,148.89,53156.0,141.3026,141.3593,140.7257,140.8108,53156.0
2022-05-05 11:50:00,148.9,148.9,148.07,148.12,120572.0,140.8203,140.8203,140.0353,140.0826,120572.0
2022-05-05 12:00:00,148.03,148.43,147.6,148.43,111097.0,139.9975,140.3758,139.5908,140.3758,111097.0
2022-05-05 12:10:00,148.41,148.69,148.25,148.58,69380.0,140.3568,140.6217,140.2055,140.5176,69380.0
2022-05-05 12:20:00,148.66,148.84,148.26,148.62,103081.0,140.5933,140.7635,140.215,140.5555,103081.0
2022-05-05 12:30:00,148.57,148.84,148.22,148.38,38404.0,140.5082,140.7635,140.1772,140.3285,38404.0
2022-05-05 12:40:00,148.41,148.41,147.99,148.13,39887.0,140.3568,140.3568,139.9596,140.092,39887.0
2022-05-05 12:50:00,148.21,148.89,148.13,148.89,30879.0,140.1677,140.8108,140.092,140.8108,30879.0
2022-05-05 13:00:00,148.95,149.62,148.95,149.49,97233.0,140.8675,141.5012,140.8675,141.3782,97233.0
2022-05-05 13:10:00,149.49,149.51,148.79,149.07,166925.0,141.3782,141.3972,140.7162,140.981,166925.0
2022-05-05 13:20:00,149.04,149.24,148.9,149.11,68007.0,140.9527,141.1418,140.8203,141.0189,68007.0
2022-05-05 13:30:00,149.06,149.47,148.76,149.08,37013.0,140.9716,141.3593,140.6879,140.9905,37013.0
2022-05-05 13:40:00,149.07,149.41,148.83,148.85,43211.0,140.981,141.3026,140.7541,140.773,43211.0
2022-05-05 13:50:00,148.85,148.85,148.43,148.65,38273.0,140.773,140.773,140.3758,140.5838,38273.0
2022-05-05 14:00:00,148.63,148.78,148.37,148.65,58615.0,140.5649,140.7068,140.319,140.5838,58615.0
2022-05-05 14:10:00,148.67,149.11,148.41,149.11,38392.0,140.6027,141.0189,140.3568,141.0189,38392.0
2022-05-05 14:20:00,149.14,149.17,148.0,148.0,39070.0,141.0472,141.0756,139.9691,139.9691,39070.0
2022-05-05 14:30:00,148.01,148.18,147.84,148.1,33982.0,139.9786,140.1393,139.8178,140.0637,33982.0
2022-05-05 14:40:00,147.99,148.44,147.94,148.28,46847.0,139.9596,140.3852,139.9124,140.2339,46847.0
2022-05-05 14:50:00,148.27,148.79,148.18,148.37,64315.0,140.2244,140.7162,140.1393,140.319,64315.0
2022-05-05 15:00:00,148.37,148.41,147.72,147.93,63512.0,140.319,140.3568,139.7043,139.9029,63512.0
2022-05-05 15:10:00,147.92,148.03,147.5,147.69,342679.0,139.8934,139.9975,139.4962,139.6759,342679.0
2022-05-05 15:20:00,147.68,147.87,147.3,147.44,128494.0,139.6665,139.8461,139.3071,139.4395,128494.0
2022-05-05 15:30:00,147.38,148.04,147.18,147.88,125392.0,139.3827,140.0069,139.1936,139.8556,125392.0
2022-05-05 15:40:00,147.92,148.15,147.37,147.45,158179.0,139.8934,140.111,139.3733,139.4489,158179.0
2022-05-05 15:50:00,147.47,148.78,147.47,148.64,460848.0,139.4679,140.7068,139.4679,140.5744,460848.0
2022-05-06 09:30:00,147.77,147.77,146.56,146.57,64017.0,139.7516,139.7516,138.6072,138.6167,64017.0
2022-05-06 09:40:00,146.58,146.85,145.6,145.91,256083.0,138.6261,138.8815,137.6993,137.9925,256083.0
2022-05-06 09:50:00,145.94,146.05,145.27,145.49,97561.0,138.0209,138.1249,137.3872,137.5953,97561.0
2022-05-06 10:00:00,145.5,146.12,145.21,145.69,134944.0,137.6048,138.1911,137.3305,137.7844,134944.0
2022-05-06 10:10:00,145.64,146.84,145.43,146.49,89033.0,137.7372,138.872,137.5386,138.541,89033.0
2022-05-06 10:20:00,146.42,147.01,146.3,146.56,169375.0,138.4748,139.0328,138.3613,138.6072,169375.0
2022-05-06 10:30:00,146.45,146.78,145.74,146.04,78536.0,138.5032,138.8153,137.8317,138.1154,78536.0
2022-05-06 10:40:00,146.1,147.26,146.0,147.17,73964.0,138.1722,139.2692,138.0776,139.1841,73964.0
2022-05-06 10:50:00,147.27,147.72,146.91,147.5,51478.0,139.2787,139.7043,138.9382,139.4962,51478.0
2022-05-06 11:00:00,147.45,147.57,147.15,147.41,43329.0,139.4489,139.5624,139.1652,139.4111,43329.0
2022-05-06 11:10:00,147.36,147.99,147.08,147.81,74626.0,139.3638,139.9596,139.099,139.7894,74626.0
2022-05-06 11:20:00,147.78,148.21,147.64,147.79,43016.0,139.761,140.1677,139.6286,139.7705,43016.0
2022-05-06 11:30:00,147.87,147.87,146.75,146.76,63517.0,139.8461,139.8461,138.7869,138.7964,63517.0
2022-05-06 11:40:00,146.78,147.02,146.74,146.92,40702.0,138.8153,139.0423,138.7775,138.9477,40702.0
2022-05-06 11:50:00,146.9,147.2,146.49,146.58,81599.0,138.9288,139.2125,138.541,138.6261,81599.0
2022-05-06 12:00:00,146.55,147.64,146.45,147.25,35090.0,138.5978,139.6286,138.5032,139.2598,35090.0
2022-05-06 12:10:00,147.24,147.24,146.52,146.52,27163.0,139.2503,139.2503,138.5694,138.5694,27163.0
2022-05-06 12:20:00,146.49,147.4,146.49,147.31,40250.0,138.541,139.4017,138.541,139.3165,40250.0
2022-05-06 12:30:00,147.32,147.57,146.95,147.32,49333.0,139.326,139.5624,138.9761,139.326,49333.0
2022-05-06 12:40:00,147.17,147.53,147.14,147.34,34904.0,139.1841,139.5246,139.1558,139.3449,34904.0
2022-05-06 12:50:00,147.32,148.07,147.09,148.0,55919.0,139.326,140.0353,139.1085,139.9691,55919.0
2022-05-06 13:00:00,147.96,148.2,147.69,147.83,58204.0,139.9313,140.1582,139.6759,139.8083,58204.0
2022-05-06 13:10:00,147.8,147.92,147.13,147.17,114060.0,139.7799,139.8934,139.1463,139.1841,114060.0
2022-05-06 13:20:00,147.16,147.59,147.06,147.45,35229.0,139.1747,139.5813,139.0801,139.4489,35229.0
2022-05-06 13:30:00,147.41,147.68,147.04,147.18,27399.0,139.4111,139.6665,139.0612,139.1936,27399.0
2022-05-06 13:40:00,147.35,147.44,146.98,147.22,42595.0,139.3544,139.4395,139.0044,139.2314,42595.0
2022-05-06 13:50:00,147.22,147.24,146.77,146.85,18894.0,139.2314,139.2503,138.8058,138.8815,18894.0
2022-05-06 14:00:00,146.78,147.03,146.31,146.32,39702.0,138.8153,139.0517,138.3708,138.3803,39702.0
2022-05-06 14:10:00,146.32,146.88,146.31,146.62,57306.0,138.3803,138.9099,138.3708,138.664,57306.0
2022-05-06 14:20:00,146.49,146.63,146.16,146.26,36938.0,138.541,138.6734,138.2289,138.3235,36938.0
2022-05-06 14:30:00,146.28,146.4,146.02,146.09,20946.0,138.3424,138.4559,138.0965,138.1627,20946.0
2022-05-06 14:40:00,146.16,146.52,146.0,146.5,40089.0,138.2289,138.5694,138.0776,138.5505,40089.0
2022-05-06 14:50:00,146.48,146.91,146.43,146.43,61418.0,138.5316,138.9382,138.4843,138.4843,61418.0
2022-05-06 15:00:00,146.45,146.54,146.05,146.12,57600.0,138.5032,138.5883,138.1249,138.1911,57600.0
2022-05-06 15:10:00,146.2,146.35,146.04,146.34,75626.0,138.2668,138.4086,138.1154,138.3992,75626.0
2022-05-06 15:20:00,146.32,146.4,145.92,146.35,69598.0,138.3803,138.4559,138.002,138.4086,69598.0
2022-05-06 15:30:00,146.31,147.47,146.29,147.46,121741.0,138.3708,139.4679,138.3519,139.4584,121741.0
2022-05-06 15:40:00,147.4,147.68,147.07,147.49,123126.0,139.4017,139.6665,139.0896,139.4868,123126.0
2022-05-06 15:50:00,147.49,147.79,147.1,147.31,267255.0,139.4868,139.7705,139.1179,139.3165,267255.0
2022-05-09 09:30:00,145.27,145.77,144.97,145.56,199363.0,137.3872,137.8601,137.1035,137.6615,199363.0
2022-05-09 09:40:00,145.57,145.59,144.75,145.02,406334.0,137.671,137.6899,136.8954,137.1508,406334.0
2022-05-09 09:50:00,144.99,145.74,144.82,145.61,130704.0,137.1224,137.8317,136.9617,137.7088,130704.0
2022-05-09 10:00:00,145.6,145.67,144.71,144.72,97528.0,137.6993,137.7655,136.8576,136.8671,97528.0
2022-05-09 10:10:00,144.72,145.4,144.72,144.87,93432.0,136.8671,137.5102,136.8671,137.0089,93432.0
2022-05-09 10:20:00,144.83,144.92,144.42,144.52,121372.0,136.9711,137.0562,136.5834,136.6779,121372.0
2022-05-09 10:30:00,144.51,144.65,144.07,144.08,73538.0,136.6685,136.8009,136.2523,136.2618,73538.0
2022-05-09 10:40:00,144.11,144.52,144.11,144.37,92108.0,136.2902,136.6779,136.2902,136.5361,92108.0
2022-05-09 10:50:00,144.34,144.48,143.76,143.86,57860.0,136.5077,136.6401,135.9592,136.0537,57860.0
2022-05-09 11:00:00,143.79,144.11,143.72,143.96,56955.0,135.9875,136.2902,135.9213,136.1483,56955.0
2022-05-09 11:10:00,144.0,144.1,143.69,143.88,52980.0,136.1861,136.2807,135.893,136.0727,52980.0
2022-05-09 11:20:00,143.8,143.82,143.35,143.45,199962.0,135.997,136.0159,135.5714,135.666,199962.0
2022-05-09 11:30:00,143.44,143.91,143.18,143.88,50698.0,135.6565,136.101,135.4106,136.0727,50698.0
2022-05-09 11:40:00,143.92,144.13,143.72,143.96,66613.0,136.1105,136.3091,135.9213,136.1483,66613.0
2022-05-09 11:50:00,144.03,144.4,143.99,144.22,48307.0,136.2145,136.5644,136.1767,136.3942,48307.0
2022-05-09 12:00:00,144.19,144.62,143.81,144.38,67949.0,136.3658,136.7725,136.0065,136.5455,67949.0
2022-05-09 12:10:00,144.54,144.97,144.53,144.84,40465.0,136.6968,137.1035,136.6874,136.9806,40465.0
2022-05-09 12:20:00,144.8,144.92,144.44,144.63,84290.0,136.9427,137.0562,136.6023,136.782,84290.0
2022-05-09 12:30:00,144.54,144.83,144.14,144.14,178732.0,136.6968,136.9711,136.3185,136.3185,178732.0
2022-05-09 12:40:00,144.14,144.25,143.81,143.88,25798.0,136.3185,136.4226,136.0065,136.0727,25798.0
2022-05-09 12:50:00,143.83,143.87,143.63,143.67,45378.0,136.0254,136.0632,135.8362,135.8741,45378.0
2022-05-09 13:00:00,143.65,143.7,143.49,143.58,62772.0,135.8551,135.9024,135.7038,135.7889,62772.0
2022-05-09 13:10:00,143.56,143.74,143.38,143.7,40266.0,135.77,135.9403,135.5998,135.9024,40266.0
2022-05-09 13:20:00,143.66,144.01,143.46,143.92,48937.0,135.8646,136.1956,135.6754,136.1105,48937.0
2022-05-09 13:30:00,143.98,144.07,143.34,143.48,39893.0,136.1672,136.2523,135.562,135.6944,39893.0
2022-05-09 13:40:00,143.47,144.09,143.47,143.8,81389.0,135.6849,136.2713,135.6849,135.997,81389.0
2022-05-09 13:50:00,143.78,143.83,143.26,143.74,90323.0,135.9781,136.0254,135.4863,135.9403,90323.0
2022-05-09 14:00:00,143.71,144.04,143.62,143.73,44730.0,135.9119,136.224,135.8268,135.9308,44730.0
2022-05-09 14:10:00,143.66,144.07,143.62,143.97,18567.0,135.8646,136.2523,135.8268,136.1578,18567.0
2022-05-09 14:20:00,144.0,144.0,143.43,143.59,52897.0,136.1861,136.1861,135.6471,135.7984,52897.0
2022-05-09 14:30:00,143.61,143.77,143.25,143.55,78973.0,135.8173,135.9686,135.4768,135.7606,78973.0
2022-05-09 14:40:00,143.56,143.93,143.5,143.57,73294.0,135.77,136.1199,135.7133,135.7795,73294.0
2022-05-09 14:50:00,143.58,144.12,143.36,143.97,53236.0,135.7889,136.2996,135.5809,136.1578,53236.0
2022-05-09 15:00:00,144.04,144.39,143.86,143.95,75541.0,136.224,136.555,136.0537,136.1389,75541.0
2022-05-09 15:10:00,143.96,144.51,143.95,144.11,124933.0,136.1483,136.6685,136.1389,136.2902,124933.0
2022-05-09 15:20:00,144.11,144.11,143.35,143.48,86503.0,136.2902,136.2902,135.5714,135.6944,86503.0
2022-05-09 15:30:00,143.4,143.48,143.15,143.37,117937.0,135.6187,135.6944,135.3823,135.5903,117937.0
2022-05-09 15:40:00,143.29,143.37,142.64,142.75,259789.0,135.5147,135.5903,134.8999,135.004,259789.0
2022-05-09 15:50:00,142.75,143.08,142.32,142.9,471111.0,135.004,135.3161,134.5973,135.1458,471111.0
2022-05-10 09:30:00,144.73,145.33,144.42,144.67,147039.0,136.8765,137.444,136.5834,136.8198,147039.0
2022-05-10 09:40:00,144.7,144.7,143.81,143.89,60815.0,136.8482,136.8482,136.0065,136.0821,60815.0
2022-05-10 09:50:00,143.82,144.45,143.78,144.45,100120.0,136.0159,136.6117,135.9781,136.6117,100120.0
2022-05-10 10:00:00,144.45,144.62,144.05,144.32,59494.0,136.6117,136.7725,136.2334,136.4888,59494.0
2022-05-10 10:10:00,144.35,144.58,143.96,144.06,47787.0,136.5172,136.7347,136.1483,136.2429,47787.0
2022-05-10 10:20:00,144.08,144.28,143.61,143.8,83106.0,136.2618,136.451,135.8173,135.997,83106.0
2022-05-10 10:30:00,143.75,143.83,143.08,143.09,36476.0,135.9497,136.0254,135.3161,135.3255,36476.0
2022-05-10 10:40:00,143.03,143.11,142.42,142.52,235667.0,135.2688,135.3444,134.6919,134.7865,235667.0
2022-05-10 10:50:00,142.5,142.79,142.23,142.5,75245.0,134.7675,135.0418,134.5122,134.7675,75245.0
2022-05-10 11:00:00,142.44,142.73,141.91,141.93,447794.0,134.7108,134.9851,134.2096,134.2285,447794.0
2022-05-10 11:10:00,141.9,142.16,141.59,142.15,133375.0,134.2001,134.446,133.9069,134.4365,133375.0
2022-05-10 11:20:00,142.2,142.2,141.28,141.74,41343.0,134.4838,134.4838,133.6137,134.0488,41343.0
2022-05-10 11:30:00,141.7,142.14,141.27,142.12,32412.0,134.011,134.4271,133.6043,134.4082,32412.0
2022-05-10 11:40:00,142.09,142.18,141.44,141.48,36274.0,134.3798,134.4649,133.7651,133.8029,36274.0
2022-05-10 11:50:00,141.48,141.77,141.08,141.62,45993.0,133.8029,134.0772,133.4246,133.9353,45993.0
2022-05-10 12:00:00,141.66,141.99,141.3,141.3,171582.0,133.9731,134.2852,133.6327,133.6327,171582.0
2022-05-10 12:10:00,141.35,141.78,141.16,141.24,55005.0,133.6799,134.0866,133.5003,133.5759,55005.0
2022-05-10 12:20:00,141.21,141.37,141.07,141.21,33989.0,133.5475,133.6989,133.4151,133.5475,33989.0
2022-05-10 12:30:00,141.22,141.38,140.66,140.87,82761.0,133.557,133.7083,133.0274,133.226,82761.0
2022-05-10 12:40:00,140.84,141.57,140.8,141.37,44680.0,133.1976,133.888,133.1598,133.6989,44680.0
2022-05-10 12:50:00,141.34,141.37,140.86,141.05,35632.0,133.6705,133.6989,133.2165,133.3962,35632.0
2022-05-10 13:00:00,141.02,141.82,140.92,141.68,46407.0,133.3678,134.1244,133.2733,133.992,46407.0
2022-05-10 13:10:00,141.68,141.72,141.17,141.32,63401.0,133.992,134.0299,133.5097,133.6516,63401.0
2022-05-10 13:20:00,141.34,142.01,141.18,141.99,50643.0,133.6705,134.3041,133.5192,134.2852,50643.0
2022-05-10 13:30:00,141.99,142.82,141.99,142.78,131884.0,134.2852,135.0702,134.2852,135.0323,131884.0
2022-05-10 13:40:00,142.8,143.43,142.77,143.35,110153.0,135.0513,135.6471,135.0229,135.5714,110153.0
2022-05-10 13:50:00,143.39,143.67,143.15,143.63,67075.0,135.6092,135.8741,135.3823,135.8362,67075.0
2022-05-10 14:00:00,143.67,143.72,143.28,143.28,206067.0,135.8741,135.9213,135.5052,135.5052,206067.0
2022-05-10 14:10:00,143.29,143.67,142.76,143.28,76954.0,135.5147,135.8741,135.0134,135.5052,76954.0
2022-05-10 14:20:00,143.3,143.44,142.62,142.84,101459.0,135.5241,135.6565,134.881,135.0891,101459.0
2022-05-10 14:30:00,142.85,143.11,142.75,142.86,33385.0,135.0985,135.3444,135.004,135.108,33385.0
2022-05-10 14:40:00,142.82,143.44,142.62,143.01,105413.0,135.0702,135.6565,134.881,135.2499,105413.0
2022-05-10 14:50:00,142.97,143.22,142.67,143.07,74710.0,135.212,135.4485,134.9283,135.3066,74710.0
2022-05-10 15:00:00,143.13,143.62,142.95,143.21,53657.0,135.3634,135.8268,135.1931,135.439,53657.0
2022-05-10 15:10:00,143.2,143.47,143.02,143.32,97277.0,135.4296,135.6849,135.2593,135.543,97277.0
2022-05-10 15:20:00,143.32,143.36,142.47,142.6,379498.0,135.543,135.5809,134.7392,134.8621,379498.0
2022-05-10 15:30:00,142.58,142.58,142.13,142.28,101728.0,134.8432,134.8432,134.4176,134.5595,101728.0
2022-05-10 15:40:00,142.26,142.6,142.09,142.42,100126.0,134.5406,134.8621,134.3798,134.6919,100126.0
2022-05-10 15:50:00,142.36,142.61,142.17,142.5,360502.0,134.6351,134.8716,134.4554,134.7675,360502.0
2022-05-11 09:30:00,142.49,142.94,141.83,142.12,254968.0,134.7581,135.1837,134.1339,134.4082,254968.0
2022-05-11 09:40:00,142.12,143.83,141.98,143.68,82173.0,134.4082,136.0254,134.2758,135.8835,82173.0
2022-05-11 09:50:00,143.66,143.96,143.38,143.94,352731.0,135.8646,136.1483,135.5998,136.1294,352731.0
2022-05-11 10:00:00,143.93,144.05,143.34,143.35,66196.0,136.1199,136.2334,135.562,135.5714,66196.0
2022-05-11 10:10:00,143.32,143.97,143.2,143.94,72751.0,135.543,136.1578,135.4296,136.1294,72751.0
2022-05-11 10:20:00,143.94,144.52,143.68,144.38,118374.0,136.1294,136.6779,135.8835,136.5455,118374.0
2022-05-11 10:30:00,144.3,144.6,143.79,144.49,65839.0,136.4699,136.7536,135.9875,136.6496,65839.0
2022-05-11 10:40:00,144.43,144.87,144.35,144.42,55892.0,136.5928,137.0089,136.5172,136.5834,55892.0
2022-05-11 10:50:00,144.38,144.4,143.72,143.95,53078.0,136.5455,136.5644,135.9213,136.1389,53078.0
2022-05-11 11:00:00,143.93,144.01,143.61,143.69,49833.0,136.1199,136.1956,135.8173,135.893,49833.0
2022-05-11 11:10:00,143.78,144.06,143.3,143.48,67305.0,135.9781,136.2429,135.5241,135.6944,67305.0
2022-05-11 11:20:00,143.46,144.1,143.44,144.09,44115.0,135.6754,136.2807,135.6565,136.2713,44115.0
2022-05-11 11:30:00,144.05,144.7,143.89,144.5,35052.0,136.2334,136.8482,136.0821,136.659,35052.0
2022-05-11 11:40:00,144.45,144.63,144.14,144.21,17943.0,136.6117,136.782,136.3185,136.3848,17943.0
2022-05-11 11:50:00,144.25,144.25,143.74,143.89,21034.0,136.4226,136.4226,135.9403,136.0821,21034.0
2022-05-11 12:00:00,143.91,143.94,143.64,143.66,17285.0,136.101,136.1294,135.8457,135.8646,17285.0
2022-05-11 12:10:00,143.65,143.68,143.35,143.41,22376.0,135.8551,135.8835,135.5714,135.6282,22376.0
2022-05-11 12:20:00,143.37,143.99,142.89,142.89,61468.0,135.5903,136.1767,135.1364,135.1364,61468.0
2022-05-11 12:30:00,142.9,143.14,142.72,142.96,42606.0,135.1458,135.3728,134.9756,135.2026,42606.0
2022-05-11 12:40:00,142.93,143.23,142.62,142.91,41442.0,135.1742,135.4579,134.881,135.1553,41442.0
2022-05-11 12:50:00,142.89,142.89,142.3,142.33,30623.0,135.1364,135.1364,134.5784,134.6068,30623.0
2022-05-11 13:00:00,142.3,142.38,141.93,142.01,65930.0,134.5784,134.6541,134.2285,134.3041,65930.0
2022-05-11 13:10:00,142.01,142.29,141.98,142.1,42253.0,134.3041,134.5689,134.2758,134.3892,42253.0
2022-05-11 13:20:00,142.1,142.32,141.73,141.77,39964.0,134.3892,134.5973,134.0393,134.0772,39964.0
2022-05-11 13:30:00,141.77,142.06,141.56,141.59,63953.0,134.0772,134.3514,133.8785,133.9069,63953.0
2022-05-11 13:40:00,141.53,141.59,141.21,141.47,46640.0,133.8502,133.9069,133.5475,133.7934,46640.0
2022-05-11 13:50:00,141.44,141.61,141.04,141.14,72246.0,133.7651,133.9258,133.3868,133.4813,72246.0
2022-05-11 14:00:00,141.16,141.84,141.16,141.56,52683.0,133.5003,134.1434,133.5003,133.8785,52683.0
2022-05-11 14:10:00,141.45,142.06,141.42,141.92,60460.0,133.7745,134.3514,133.7461,134.219,60460.0
2022-05-11 14:20:00,141.9,142.53,141.56,142.08,98139.0,134.2001,134.7959,133.8785,134.3703,98139.0
2022-05-11 14:30:00,142.09,142.56,141.84,142.49,55125.0,134.3798,134.8243,134.1434,134.7581,55125.0
2022-05-11 14:40:00,142.46,142.79,142.18,142.31,49329.0,134.7297,135.0418,134.4649,134.5879,49329.0
2022-05-11 14:50:00,142.36,142.39,141.86,141.93,50608.0,134.6351,134.6635,134.1623,134.2285,50608.0
2022-05-11 15:00:00,141.91,141.99,141.56,141.87,52902.0,134.2096,134.2852,133.8785,134.1717,52902.0
2022-05-11 15:10:00,141.87,142.04,141.44,141.76,66920.0,134.1717,134.3325,133.7651,134.0677,66920.0
2022-05-11 15:20:00,141.74,141.87,141.51,141.64,119752.0,134.0488,134.1717,133.8313,133.9542,119752.0
2022-05-11 15:30:00,141.66,141.79,141.05,141.1,78791.0,133.9731,134.0961,133.3962,133.4435,78791.0
2022-05-11 15:40:00,141.09,141.24,140.69,140.69,151857.0,133.4341,133.5759,133.0558,133.0558,151857.0
2022-05-11 15:50:00,140.72,140.82,140.52,140.69,164083.0,133.0841,133.1787,132.895,133.0558,164083.0
2022-05-12 09:30:00,140.0,140.29,139.47,139.69,163224.0,132.4032,132.6775,131.902,132.11,163224.0
2022-05-12 09:40:00,139.65,140.67,139.52,140.34,139370.0,132.0722,133.0368,131.9492,132.7247,139370.0
2022-05-12 09:50:00,140.27,140.59,139.82,140.07,327743.0,132.6585,132.9612,132.233,132.4694,327743.0
2022-05-12 10:00:00,140.08,141.06,139.68,140.98,82637.0,132.4789,133.4057,132.1006,133.33,82637.0
2022-05-12 10:10:00,141.0,141.4,140.74,140.99,165738.0,133.3489,133.7272,133.103,133.3395,165738.0
2022-05-12 10:20:00,140.96,141.57,140.85,140.99,166027.0,133.3111,133.888,133.2071,133.3395,166027.0
2022-05-12 10:30:00,141.01,141.25,140.64,141.23,63108.0,133.3584,133.5854,133.0085,133.5665,63108.0
2022-05-12 10:40:00,141.12,141.23,140.66,141.06,57782.0,133.4624,133.5665,133.0274,133.4057,57782.0
2022-05-12 10:50:00,141.1,141.64,141.07,141.59,60029.0,133.4435,133.9542,133.4151,133.9069,60029.0
2022-05-12 11:00:00,141.64,142.18,141.34,142.18,61800.0,133.9542,134.4649,133.6705,134.4649,61800.0
2022-05-12 11:10:00,142.21,142.25,141.43,141.56,208343.0,134.4933,134.5311,133.7556,133.8785,208343.0
2022-05-12 11:20:00,141.61,141.67,141.15,141.23,37669.0,133.9258,133.9826,133.4908,133.5665,37669.0
2022-05-12 11:30:00,141.25,141.33,140.88,141.3,58990.0,133.5854,133.661,133.2354,133.6327,58990.0
2022-05-12 11:40:00,141.19,141.24,140.41,140.41,48240.0,133.5286,133.5759,132.7909,132.7909,48240.0
2022-05-12 11:50:00,140.37,140.41,139.94,139.98,45428.0,132.7531,132.7909,132.3465,132.3843,45428.0
2022-05-12 12:00:00,139.96,140.21,139.83,140.14,68682.0,132.3654,132.6018,132.2424,132.5356,68682.0
2022-05-12 12:10:00,140.04,140.25,139.86,140.17,57886.0,132.441,132.6396,132.2708,132.564,57886.0
2022-05-12 12:20:00,140.16,140.77,140.02,140.73,65793.0,132.5545,133.1314,132.4221,133.0936,65793.0
2022-05-12 12:30:00,140.71,141.14,140.71,140.86,59888.0,133.0747,133.4813,133.0747,133.2165,59888.0
2022-05-12 12:40:00,140.83,141.33,140.48,140.96,60384.0,133.1882,133.661,132.8572,133.3111,60384.0
2022-05-12 12:50:00,140.98,141.21,140.71,140.75,27966.0,133.33,133.5475,133.0747,133.1125,27966.0
2022-05-12 13:00:00,140.75,140.92,140.29,140.46,49233.0,133.1125,133.2733,132.6775,132.8382,49233.0
2022-05-12 13:10:00,140.47,140.88,140.33,140.39,51002.0,132.8477,133.2354,132.7153,132.772,51002.0
2022-05-12 13:20:00,140.37,140.62,140.21,140.43,36793.0,132.7531,132.9896,132.6018,132.8099,36793.0
2022-05-12 13:30:00,140.44,140.55,139.98,140.05,31349.0,132.8193,132.9234,132.3843,132.4505,31349.0
2022-05-12 13:40:00,140.01,140.04,139.55,139.55,56038.0,132.4127,132.441,131.9776,131.9776,56038.0
2022-05-12 13:50:00,139.56,139.88,139.49,139.67,59688.0,131.9871,132.2897,131.9209,132.0911,59688.0
2022-05-12 14:00:00,139.71,139.97,139.34,139.36,55578.0,132.1289,132.3748,131.779,131.7979,55578.0
2022-05-12 14:10:00,139.35,139.66,139.26,139.63,60373.0,131.7885,132.0816,131.7034,132.0533,60373.0
2022-05-12 14:20:00,139.65,139.81,139.3,139.5,31627.0,132.0722,132.2235,131.7412,131.9303,31627.0
2022-05-12 14:30:00,139.47,139.59,139.01,139.05,62235.0,131.902,132.0154,131.4669,131.5047,62235.0
2022-05-12 14:40:00,139.07,139.29,138.91,139.04,79502.0,131.5237,131.7317,131.3723,131.4953,79502.0
2022-05-12 14:50:00,138.98,139.32,138.88,139.04,132736.0,131.4385,131.7601,131.344,131.4953,132736.0
2022-05-12 15:00:00,139.03,139.47,138.95,139.13,73004.0,131.4858,131.902,131.4102,131.5804,73004.0
2022-05-12 15:10:00,139.14,139.8,138.9,139.77,99013.0,131.5899,132.2141,131.3629,132.1857,99013.0
2022-05-12 15:20:00,139.73,140.59,139.69,139.89,172910.0,132.1478,132.9612,132.11,132.2992,172910.0
2022-05-12 15:30:00,139.87,140.46,139.87,140.43,136154.0,132.2803,132.8382,132.2803,132.8099,136154.0
2022-05-12 15:40:00,140.45,140.73,140.21,140.39,157915.0,132.8288,133.0936,132.6018,132.772,157915.0
2022-05-12 15:50:00,140.39,141.32,140.39,141.32,376743.0,132.772,133.6516,132.772,133.6516,376743.0
2022-05-13 09:30:00,142.59,143.33,142.48,143.2,66710.0,134.8527,135.5525,134.7486,135.4296,66710.0
2022-05-13 09:40:00,143.16,143.54,143.05,143.21,37100.0,135.3917,135.7511,135.2877,135.439,37100.0
2022-05-13 09:50:00,143.22,143.66,143.22,143.59,148739.0,135.4485,135.8646,135.4485,135.7984,148739.0
2022-05-13 10:00:00,143.76,144.09,143.62,144.06,117245.0,135.9592,136.2713,135.8268,136.2429,117245.0
2022-05-13 10:10:00,144.04,144.27,143.85,144.03,46370.0,136.224,136.4415,136.0443,136.2145,46370.0
2022-05-13 10:20:00,144.06,144.62,144.05,144.5,53707.0,136.2429,136.7725,136.2334,136.659,53707.0
2022-05-13 10:30:00,144.48,144.66,144.38,144.42,76465.0,136.6401,136.8103,136.5455,136.5834,76465.0
2022-05-13 10:40:00,144.46,144.46,143.82,144.17,46297.0,136.6212,136.6212,136.0159,136.3469,46297.0
2022-05-13 10:50:00,144.1,144.53,144.08,144.44,22888.0,136.2807,136.6874,136.2618,136.6023,22888.0
2022-05-13 11:00:00,144.33,144.43,144.15,144.38,32783.0,136.4982,136.5928,136.328,136.5455,32783.0
2022-05-13 11:10:00,144.39,144.44,144.2,144.32,22697.0,136.555,136.6023,136.3753,136.4888,22697.0
2022-05-13 11:20:00,144.35,144.59,144.35,144.55,61656.0,136.5172,136.7441,136.5172,136.7063,61656.0
2022-05-13 11:30:00,144.56,144.6,144.4,144.59,12408.0,136.7158,136.7536,136.5644,136.7441,12408.0
2022-05-13 11:40:00,144.49,144.49,144.27,144.35,26172.0,136.6496,136.6496,136.4415,136.5172,26172.0
2022-05-13 11:50:00,144.35,144.64,144.35,144.62,17703.0,136.5172,136.7914,136.5172,136.7725,17703.0
2022-05-13 12:00:00,144.63,144.96,144.57,144.96,45402.0,136.782,137.0941,136.7252,137.0941,45402.0
2022-05-13 12:10:00,144.97,145.09,144.9,144.91,43889.0,137.1035,137.217,137.0373,137.0468,43889.0
2022-05-13 12:20:00,144.92,144.96,144.66,144.83,22450.0,137.0562,137.0941,136.8103,136.9711,22450.0
2022-05-13 12:30:00,144.83,144.99,144.83,144.86,22190.0,136.9711,137.1224,136.9711,136.9995,22190.0
2022-05-13 12:40:00,144.9,144.94,144.57,144.58,11611.0,137.0373,137.0751,136.7252,136.7347,11611.0
2022-05-13 12:50:00,144.53,144.61,144.27,144.61,16300.0,136.6874,136.763,136.4415,136.763,16300.0
2022-05-13 13:00:00,144.65,144.77,144.48,144.52,23555.0,136.8009,136.9144,136.6401,136.6779,23555.0
2022-05-13 13:10:00,144.53,144.6,144.32,144.36,17358.0,136.6874,136.7536,136.4888,136.5266,17358.0
2022-05-13 13:20:00,144.36,144.47,144.19,144.39,9895.0,136.5266,136.6306,136.3658,136.555,9895.0
2022-05-13 13:30:00,144.34,144.43,144.16,144.18,14442.0,136.5077,136.5928,136.3375,136.3564,14442.0
2022-05-13 13:40:00,144.16,144.16,143.86,144.08,19399.0,136.3375,136.3375,136.0537,136.2618,19399.0
2022-05-13 13:50:00,144.02,144.08,143.69,143.7,34738.0,136.2051,136.2618,135.893,135.9024,34738.0
2022-05-13 14:00:00,143.71,143.71,143.04,143.48,31890.0,135.9119,135.9119,135.2782,135.6944,31890.0
2022-05-13 14:10:00,143.47,143.61,143.3,143.61,34044.0,135.6849,135.8173,135.5241,135.8173,34044.0
2022-05-13 14:20:00,143.59,143.59,143.21,143.39,29586.0,135.7984,135.7984,135.439,135.6092,29586.0
2022-05-13 14:30:00,143.41,143.92,143.4,143.58,29090.0,135.6282,136.1105,135.6187,135.7889,29090.0
2022-05-13 14:40:00,143.61,143.85,143.5,143.67,20722.0,135.8173,136.0443,135.7133,135.8741,20722.0
2022-05-13 14:50:00,143.65,144.23,143.65,144.23,66790.0,135.8551,136.4037,135.8551,136.4037,66790.0
2022-05-13 15:00:00,144.26,144.42,144.17,144.42,28375.0,136.432,136.5834,136.3469,136.5834,28375.0
2022-05-13 15:10:00,144.43,144.7,144.41,144.6,25175.0,136.5928,136.8482,136.5739,136.7536,25175.0
2022-05-13 15:20:00,144.6,144.76,144.47,144.76,36761.0,136.7536,136.9049,136.6306,136.9049,36761.0
2022-05-13 15:30:00,144.73,144.79,144.05,144.37,84161.0,136.8765,136.9333,136.2334,136.5361,84161.0
2022-05-13 15:40:00,144.33,144.68,144.21,144.41,61969.0,136.4982,136.8292,136.3848,136.5739,61969.0
2022-05-13 15:50:00,144.44,144.59,144.05,144.51,150752.0,136.6023,136.7441,136.2334,136.6685,150752.0
2022-05-16 09:30:00,144.02,144.4,143.79,144.35,68445.0,136.2051,136.5644,135.9875,136.5172,68445.0
2022-05-16 09:40:00,144.51,144.51,143.07,143.07,47227.0,136.6685,136.6685,135.3066,135.3066,47227.0
2022-05-16 09:50:00,143.12,143.75,142.97,143.53,53714.0,135.3539,135.9497,135.212,135.7416,53714.0
2022-05-16 10:00:00,143.51,144.02,143.23,144.02,170209.0,135.7227,136.2051,135.4579,136.2051,170209.0
2022-05-16 10:10:00,144.04,144.31,143.93,144.2,32708.0,136.224,136.4793,136.1199,136.3753,32708.0
2022-05-16 10:20:00,144.24,144.61,144.18,144.58,27399.0,136.4131,136.763,136.3564,136.7347,27399.0
2022-05-16 10:30:00,144.57,144.6,143.99,144.23,51029.0,136.7252,136.7536,136.1767,136.4037,51029.0
2022-05-16 10:40:00,144.14,144.17,143.66,143.67,53045.0,136.3185,136.3469,135.8646,135.8741,53045.0
2022-05-16 10:50:00,143.67,143.78,143.48,143.55,34265.0,135.8741,135.9781,135.6944,135.7606,34265.0
2022-05-16 11:00:00,143.49,143.68,143.32,143.67,17670.0,135.7038,135.8835,135.543,135.8741,17670.0
2022-05-16 11:10:00,143.59,143.92,143.54,143.82,9278.0,135.7984,136.1105,135.7511,136.0159,9278.0
2022-05-16 11:20:00,143.77,143.78,143.57,143.62,11605.0,135.9686,135.9781,135.7795,135.8268,11605.0
2022-05-16 11:30:00,143.67,143.92,143.38,143.89,59083.0,135.8741,136.1105,135.5998,136.0821,59083.0
2022-05-16 11:40:00,143.92,144.27,143.68,144.22,66959.0,136.1105,136.4415,135.8835,136.3942,66959.0
2022-05-16 11:50:00,144.27,144.5,144.11,144.4,39360.0,136.4415,136.659,136.2902,136.5644,39360.0
2022-05-16 12:00:00,144.43,144.65,144.23,144.29,18475.0,136.5928,136.8009,136.4037,136.4604,18475.0
2022-05-16 12:10:00,144.27,144.3,143.96,144.05,7691.0,136.4415,136.4699,136.1483,136.2334,7691.0
2022-05-16 12:20:00,144.09,144.1,143.93,144.01,9677.0,136.2713,136.2807,136.1199,136.1956,9677.0
2022-05-16 12:30:00,143.98,144.26,143.86,143.86,10117.0,136.1672,136.432,136.0537,136.0537,10117.0
2022-05-16 12:40:00,143.82,144.13,143.75,144.13,36701.0,136.0159,136.3091,135.9497,136.3091,36701.0
2022-05-16 12:50:00,144.15,144.15,143.77,143.89,21934.0,136.328,136.328,135.9686,136.0821,21934.0
2022-05-16 13:00:00,143.86,144.26,143.77,144.26,7929.0,136.0537,136.432,135.9686,136.432,7929.0
2022-05-16 13:10:00,144.21,144.5,144.2,144.29,37353.0,136.3848,136.659,136.3753,136.4604,37353.0
2022-05-16 13:20:00,144.2,144.75,144.2,144.75,11533.0,136.3753,136.8954,136.3753,136.8954,11533.0
2022-05-16 13:30:00,144.78,144.89,144.65,144.68,10414.0,136.9238,137.0279,136.8009,136.8292,10414.0
2022-05-16 13:40:00,144.71,144.87,144.48,144.54,16313.0,136.8576,137.0089,136.6401,136.6968,16313.0
2022-05-16 13:50:00,144.56,144.66,144.49,144.57,16389.0,136.7158,136.8103,136.6496,136.7252,16389.0
2022-05-16 14:00:00,144.55,144.87,144.41,144.74,43729.0,136.7063,137.0089,136.5739,136.886,43729.0
2022-05-16 14:10:00,144.67,144.71,144.57,144.61,28583.0,136.8198,136.8576,136.7252,136.763,28583.0
2022-05-16 14:20:00,144.63,145.01,144.61,144.98,24609.0,136.782,137.1413,136.763,137.113,24609.0
2022-05-16 14:30:00,145.0,145.13,144.87,144.92,26656.0,137.1319,137.2548,137.0089,137.0562,26656.0
2022-05-16 14:40:00,145.0,145.06,144.66,144.69,32152.0,137.1319,137.1886,136.8103,136.8387,32152.0
2022-05-16 14:50:00,144.68,144.87,144.62,144.81,19834.0,136.8292,137.0089,136.7725,136.9522,19834.0
2022-05-16 15:00:00,144.83,144.98,144.7,144.7,36778.0,136.9711,137.113,136.8482,136.8482,36778.0
2022-05-16 15:10:00,144.69,144.69,144.25,144.35,44194.0,136.8387,136.8387,136.4226,136.5172,44194.0
2022-05-16 15:20:00,144.31,144.33,144.14,144.23,63956.0,136.4793,136.4982,136.3185,136.4037,63956.0
2022-05-16 15:30:00,144.22,144.33,143.9,144.05,72621.0,136.3942,136.4982,136.0916,136.2334,72621.0
2022-05-16 15:40:00,144.1,144.17,143.82,143.96,76432.0,136.2807,136.3469,136.0159,136.1483,76432.0
2022-05-16 15:50:00,144.0,144.32,143.77,144.03,185738.0,136.1861,136.4888,135.9686,136.2145,185738.0
2022-05-17 09:30:00,146.03,146.26,145.79,145.84,91124.0,138.106,138.3235,137.879,137.9263,91124.0
2022-05-17 09:40:00,145.89,146.03,145.71,145.77,50401.0,137.9736,138.106,137.8034,137.8601,50401.0
2022-05-17 09:50:00,145.69,145.89,145.45,145.81,111569.0,137.7844,137.9736,137.5575,137.8979,111569.0
2022-05-17 10:00:00,145.83,146.08,145.69,145.7,57257.0,137.9168,138.1533,137.7844,137.7939,57257.0
2022-05-17 10:10:00,145.69,145.97,145.58,145.97,30355.0,137.7844,138.0492,137.6804,138.0492,30355.0
2022-05-17 10:20:00,145.98,146.02,145.4,145.41,36889.0,138.0587,138.0965,137.5102,137.5196,36889.0
2022-05-17 10:30:00,145.44,145.61,145.34,145.41,37034.0,137.548,137.7088,137.4534,137.5196,37034.0
2022-05-17 10:40:00,145.41,145.41,144.95,145.19,31792.0,137.5196,137.5196,137.0846,137.3116,31792.0
2022-05-17 10:50:00,145.21,145.5,145.07,145.48,18787.0,137.3305,137.6048,137.1981,137.5858,18787.0
2022-05-17 11:00:00,145.5,145.77,145.47,145.74,29243.0,137.6048,137.8601,137.5764,137.8317,29243.0
2022-05-17 11:10:00,145.77,145.9,145.61,145.85,42560.0,137.8601,137.983,137.7088,137.9358,42560.0
2022-05-17 11:20:00,145.83,146.09,145.77,145.98,20452.0,137.9168,138.1627,137.8601,138.0587,20452.0
2022-05-17 11:30:00,146.02,146.2,146.02,146.11,23476.0,138.0965,138.2668,138.0965,138.1817,23476.0
2022-05-17 11:40:00,146.12,146.19,145.92,145.96,13476.0,138.1911,138.2573,138.002,138.0398,13476.0
2022-05-17 11:50:00,146.0,146.16,145.99,146.14,12484.0,138.0776,138.2289,138.0682,138.21,12484.0
2022-05-17 12:00:00,146.09,146.2,145.88,146.09,4706.0,138.1627,138.2668,137.9641,138.1627,4706.0
2022-05-17 12:10:00,146.01,146.33,145.95,146.27,13935.0,138.0871,138.3897,138.0303,138.333,13935.0
2022-05-17 12:20:00,146.28,146.43,146.2,146.33,16133.0,138.3424,138.4843,138.2668,138.3897,16133.0
2022-05-17 12:30:00,146.31,146.45,146.28,146.39,10839.0,138.3708,138.5032,138.3424,138.4465,10839.0
2022-05-17 12:40:00,146.42,146.72,146.38,146.65,226833.0,138.4748,138.7586,138.437,138.6923,226833.0
2022-05-17 12:50:00,146.63,146.68,146.49,146.53,59017.0,138.6734,138.7207,138.541,138.5789,59017.0
2022-05-17 13:00:00,146.51,146.68,146.29,146.62,6765.0,138.5599,138.7207,138.3519,138.664,6765.0
2022-05-17 13:10:00,146.62,146.86,146.6,146.79,46514.0,138.664,138.891,138.6451,138.8248,46514.0
2022-05-17 13:20:00,146.79,146.82,146.59,146.59,60404.0,138.8248,138.8531,138.6356,138.6356,60404.0
2022-05-17 13:30:00,146.6,146.74,146.6,146.69,14658.0,138.6451,138.7775,138.6451,138.7302,14658.0
2022-05-17 13:40:00,146.68,146.71,146.53,146.66,23176.0,138.7207,138.7491,138.5789,138.7018,23176.0
2022-05-17 13:50:00,146.66,146.68,146.48,146.5,23966.0,138.7018,138.7207,138.5316,138.5505,23966.0
2022-05-17 14:00:00,146.51,146.86,146.3,146.81,53784.0,138.5599,138.891,138.3613,138.8437,53784.0
2022-05-17 14:10:00,146.77,146.77,145.98,146.12,87601.0,138.8058,138.8058,138.0587,138.1911,87601.0
2022-05-17 14:20:00,146.0,146.22,145.6,146.07,36102.0,138.0776,138.2857,137.6993,138.1438,36102.0
2022-05-17 14:30:00,146.01,146.27,145.71,146.27,416260.0,138.0871,138.333,137.8034,138.333,416260.0
2022-05-17 14:40:00,146.27,146.9,146.26,146.88,52914.0,138.333,138.9288,138.3235,138.9099,52914.0
2022-05-17 14:50:00,146.84,146.9,146.59,146.68,35964.0,138.872,138.9288,138.6356,138.7207,35964.0
2022-05-17 15:00:00,146.7,147.03,146.7,146.9,83730.0,138.7396,139.0517,138.7396,138.9288,83730.0
2022-05-17 15:10:00,146.85,146.98,146.74,146.93,25369.0,138.8815,139.0044,138.7775,138.9572,25369.0
2022-05-17 15:20:00,146.97,147.07,146.87,147.0,46048.0,138.995,139.0896,138.9004,139.0234,46048.0
2022-05-17 15:30:00,147.0,147.05,146.79,146.8,148597.0,139.0234,139.0706,138.8248,138.8342,148597.0
2022-05-17 15:40:00,146.78,146.98,146.57,146.63,196297.0,138.8153,139.0044,138.6167,138.6734,196297.0
2022-05-17 15:50:00,146.66,147.07,146.64,147.02,342336.0,138.7018,139.0896,138.6829,139.0423,342336.0
2022-05-18 09:30:00,145.56,145.59,144.89,144.98,76149.0,137.6615,137.6899,137.0279,137.113,76149.0
2022-05-18 09:40:00,144.92,145.11,144.68,145.01,22964.0,137.0562,137.2359,136.8292,137.1413,22964.0
2022-05-18 09:50:00,145.02,145.02,144.53,144.65,30596.0,137.1508,137.1508,136.6874,136.8009,30596.0
2022-05-18 10:00:00,144.66,144.95,144.63,144.63,27067.0,136.8103,137.0846,136.782,136.782,27067.0
2022-05-18 10:10:00,144.6,144.87,144.57,144.75,15620.0,136.7536,137.0089,136.7252,136.8954,15620.0
2022-05-18 10:20:00,144.74,144.91,144.39,144.4,22742.0,136.886,137.0468,136.555,136.5644,22742.0
2022-05-18 10:30:00,144.29,144.43,144.19,144.36,32032.0,136.4604,136.5928,136.3658,136.5266,32032.0
2022-05-18 10:40:00,144.36,144.57,144.25,144.42,15205.0,136.5266,136.7252,136.4226,136.5834,15205.0
2022-05-18 10:50:00,144.4,144.48,144.24,144.43,9620.0,136.5644,136.6401,136.4131,136.5928,9620.0
2022-05-18 11:00:00,144.49,144.49,143.97,143.99,40198.0,136.6496,136.6496,136.1578,136.1767,40198.0
2022-05-18 11:10:00,143.94,143.94,143.55,143.64,25593.0,136.1294,136.1294,135.7606,135.8457,25593.0
2022-05-18 11:20:00,143.56,143.56,143.16,143.23,29157.0,135.77,135.77,135.3917,135.4579,29157.0
2022-05-18 11:30:00,143.19,143.6,143.08,143.45,28385.0,135.4201,135.8079,135.3161,135.666,28385.0
2022-05-18 11:40:00,143.41,143.61,143.29,143.41,20862.0,135.6282,135.8173,135.5147,135.6282,20862.0
2022-05-18 11:50:00,143.32,143.44,142.99,143.07,19609.0,135.543,135.6565,135.231,135.3066,19609.0
2022-05-18 12:00:00,143.06,143.11,142.74,142.83,7540.0,135.2972,135.3444,134.9945,135.0796,7540.0
2022-05-18 12:10:00,142.71,143.18,142.7,143.05,18733.0,134.9661,135.4106,134.9567,135.2877,18733.0
2022-05-18 12:20:00,143.04,143.07,142.62,142.75,32213.0,135.2782,135.3066,134.881,135.004,32213.0
2022-05-18 12:30:00,142.75,142.99,142.64,142.93,151803.0,135.004,135.231,134.8999,135.1742,151803.0
2022-05-18 12:40:00,142.91,143.07,142.74,143.06,50561.0,135.1553,135.3066,134.9945,135.2972,50561.0
2022-05-18 12:50:00,143.09,143.2,143.06,143.18,21558.0,135.3255,135.4296,135.2972,135.4106,21558.0
2022-05-18 13:00:00,143.1,143.1,142.41,142.44,24919.0,135.335,135.335,134.6824,134.7108,24919.0
2022-05-18 13:10:00,142.44,142.45,142.08,142.13,39227.0,134.7108,134.7203,134.3703,134.4176,39227.0
2022-05-18 13:20:00,142.2,142.35,142.11,142.27,10967.0,134.4838,134.6257,134.3987,134.55,10967.0
2022-05-18 13:30:00,142.27,142.45,142.16,142.38,22414.0,134.55,134.7203,134.446,134.6541,22414.0
2022-05-18 13:40:00,142.36,142.36,141.75,141.8,63393.0,134.6351,134.6351,134.0582,134.1055,63393.0
2022-05-18 13:50:00,141.8,141.84,141.58,141.71,28076.0,134.1055,134.1434,133.8975,134.0204,28076.0
2022-05-18 14:00:00,141.75,141.86,141.58,141.78,32632.0,134.0582,134.1623,133.8975,134.0866,32632.0
2022-05-18 14:10:00,141.83,141.89,141.49,141.83,44658.0,134.1339,134.1906,133.8123,134.1339,44658.0
2022-05-18 14:20:00,141.82,142.07,141.68,142.07,24399.0,134.1244,134.3609,133.992,134.3609,24399.0
2022-05-18 14:30:00,142.04,142.07,141.41,141.56,59294.0,134.3325,134.3609,133.7367,133.8785,59294.0
2022-05-18 14:40:00,141.57,141.74,141.31,141.65,31573.0,133.888,134.0488,133.6421,133.9637,31573.0
2022-05-18 14:50:00,141.61,141.71,141.3,141.37,37504.0,133.9258,134.0204,133.6327,133.6989,37504.0
2022-05-18 15:00:00,141.36,141.67,141.36,141.43,30467.0,133.6894,133.9826,133.6894,133.7556,30467.0
2022-05-18 15:10:00,141.44,141.6,141.4,141.41,34235.0,133.7651,133.9164,133.7272,133.7367,34235.0
2022-05-18 15:20:00,141.46,141.58,141.01,141.08,57122.0,133.784,133.8975,133.3584,133.4246,57122.0
2022-05-18 15:30:00,141.06,141.79,141.01,141.68,55612.0,133.4057,134.0961,133.3584,133.992,55612.0
2022-05-18 15:40:00,141.65,141.78,141.12,141.2,52125.0,133.9637,134.0866,133.4624,133.5381,52125.0
2022-05-18 15:50:00,141.19,141.57,141.05,141.55,252514.0,133.5286,133.888,133.3962,133.8691,252514.0
2022-05-19 09:30:00,140.2,141.46,140.15,141.19,100170.0,132.5923,133.784,132.5451,133.5286,100170.0
2022-05-19 09:40:00,141.22,141.28,139.93,140.02,96856.0,133.557,133.6137,132.337,132.4221,96856.0
2022-05-19 09:50:00,139.99,140.66,139.88,140.24,107900.0,132.3937,133.0274,132.2897,132.6302,107900.0
2022-05-19 10:00:00,140.24,141.12,140.14,140.68,61703.0,132.6302,133.4624,132.5356,133.0463,61703.0
2022-05-19 10:10:00,140.68,141.32,140.65,141.13,41514.0,133.0463,133.6516,133.0179,133.4719,41514.0
2022-05-19 10:20:00,141.18,141.57,140.72,140.88,96060.0,133.5192,133.888,133.0841,133.2354,96060.0
2022-05-19 10:30:00,140.88,141.22,140.55,140.67,40195.0,133.2354,133.557,132.9234,133.0368,40195.0
2022-05-19 10:40:00,140.61,140.66,140.2,140.31,44733.0,132.9801,133.0274,132.5923,132.6964,44733.0
2022-05-19 10:50:00,140.28,140.77,140.1,140.45,26736.0,132.668,133.1314,132.4978,132.8288,26736.0
2022-05-19 11:00:00,140.52,140.72,140.19,140.45,23518.0,132.895,133.0841,132.5829,132.8288,23518.0
2022-05-19 11:10:00,140.5,140.88,140.35,140.63,17322.0,132.8761,133.2354,132.7342,132.999,17322.0
2022-05-19 11:20:00,140.58,140.91,140.46,140.7,17422.0,132.9517,133.2638,132.8382,133.0652,17422.0
2022-05-19 11:30:00,140.72,141.72,140.72,141.66,32159.0,133.0841,134.0299,133.0841,133.9731,32159.0
2022-05-19 11:40:00,141.7,142.13,141.7,142.08,27262.0,134.011,134.4176,134.011,134.3703,27262.0
2022-05-19 11:50:00,142.09,142.09,141.48,141.71,12020.0,134.3798,134.3798,133.8029,134.0204,12020.0
2022-05-19 12:00:00,141.62,141.84,141.55,141.82,11531.0,133.9353,134.1434,133.8691,134.1244,11531.0
2022-05-19 12:10:00,141.86,142.02,141.65,141.65,8064.0,134.1623,134.3136,133.9637,133.9637,8064.0
2022-05-19 12:20:00,141.51,141.59,141.31,141.59,57189.0,133.8313,133.9069,133.6421,133.9069,57189.0
2022-05-19 12:30:00,141.52,141.53,141.1,141.1,27212.0,133.8407,133.8502,133.4435,133.4435,27212.0
2022-05-19 12:40:00,141.09,141.09,140.72,140.86,21589.0,133.4341,133.4341,133.0841,133.2165,21589.0
2022-05-19 12:50:00,140.91,141.21,140.87,141.21,85618.0,133.2638,133.5475,133.226,133.5475,85618.0
2022-05-19 13:00:00,141.21,141.39,141.0,141.14,10525.0,133.5475,133.7178,133.3489,133.4813,10525.0
2022-05-19 13:10:00,141.1,141.16,140.75,141.15,20691.0,133.4435,133.5003,133.1125,133.4908,20691.0
2022-05-19 13:20:00,141.23,141.56,141.11,141.28,18699.0,133.5665,133.8785,133.453,133.6137,18699.0
2022-05-19 13:30:00,141.29,141.68,141.27,141.57,9888.0,133.6232,133.992,133.6043,133.888,9888.0
2022-05-19 13:40:00,141.47,141.74,141.0,141.0,20332.0,133.7934,134.0488,133.3489,133.3489,20332.0
2022-05-19 13:50:00,140.97,142.38,140.97,142.19,51153.0,133.3206,134.6541,133.3206,134.4744,51153.0
2022-05-19 14:00:00,142.22,142.22,141.61,141.8,59865.0,134.5027,134.5027,133.9258,134.1055,59865.0
2022-05-19 14:10:00,141.82,142.02,141.69,141.77,13876.0,134.1244,134.3136,134.0015,134.0772,13876.0
2022-05-19 14:20:00,141.66,141.97,141.64,141.81,17350.0,133.9731,134.2663,133.9542,134.115,17350.0
2022-05-19 14:30:00,141.78,142.19,141.63,142.01,20398.0,134.0866,134.4744,133.9447,134.3041,20398.0
2022-05-19 14:40:00,141.9,142.28,141.62,142.27,17564.0,134.2001,134.5595,133.9353,134.55,17564.0
2022-05-19 14:50:00,142.35,142.42,142.06,142.32,47696.0,134.6257,134.6919,134.3514,134.5973,47696.0
2022-05-19 15:00:00,142.33,142.78,142.23,142.33,249276.0,134.6068,135.0323,134.5122,134.6068,249276.0
2022-05-19 15:10:00,142.2,142.32,141.84,141.9,28967.0,134.4838,134.5973,134.1434,134.2001,28967.0
2022-05-19 15:20:00,141.88,141.89,141.4,141.4,52884.0,134.1812,134.1906,133.7272,133.7272,52884.0
2022-05-19 15:30:00,141.31,141.55,141.13,141.27,65196.0,133.6421,133.8691,133.4719,133.6043,65196.0
2022-05-19 15:40:00,141.22,141.73,141.11,141.46,124911.0,133.557,134.0393,133.453,133.784,124911.0
2022-05-19 15:50:00,141.51,141.55,141.05,141.17,156004.0,133.8313,133.8691,133.3962,133.5097,156004.0
2022-05-20 09:30:00,142.36,142.57,141.88,142.15,131040.0,134.6351,134.8337,134.1812,134.4365,131040.0
2022-05-20 09:40:00,142.11,142.3,141.67,141.81,49574.0,134.3987,134.5784,133.9826,134.115,49574.0
2022-05-20 09:50:00,141.72,141.92,141.64,141.84,26418.0,134.0299,134.219,133.9542,134.1434,26418.0
2022-05-20 10:00:00,141.83,141.94,141.11,141.18,57051.0,134.1339,134.2379,133.453,133.5192,57051.0
2022-05-20 10:10:00,141.13,141.41,141.09,141.28,54268.0,133.4719,133.7367,133.4341,133.6137,54268.0
2022-05-20 10:20:00,141.28,141.44,141.04,141.29,29573.0,133.6137,133.7651,133.3868,133.6232,29573.0
2022-05-20 10:30:00,141.3,141.31,140.99,141.03,17109.0,133.6327,133.6421,133.3395,133.3773,17109.0
2022-05-20 10:40:00,141.03,141.24,140.92,140.96,74123.0,133.3773,133.5759,133.2733,133.3111,74123.0
2022-05-20 10:50:00,140.95,141.01,140.24,140.24,38041.0,133.3016,133.3584,132.6302,132.6302,38041.0
2022-05-20 11:00:00,140.25,140.32,139.94,139.98,47300.0,132.6396,132.7058,132.3465,132.3843,47300.0
2022-05-20 11:10:00,139.95,140.0,139.63,139.69,62904.0,132.3559,132.4032,132.0533,132.11,62904.0
2022-05-20 11:20:00,139.7,139.93,139.52,139.85,49539.0,132.1195,132.337,131.9492,132.2613,49539.0
2022-05-20 11:30:00,139.83,140.16,139.68,139.75,27032.0,132.2424,132.5545,132.1006,132.1668,27032.0
2022-05-20 11:40:00,139.76,140.0,139.64,139.88,26911.0,132.1762,132.4032,132.0627,132.2897,26911.0
2022-05-20 11:50:00,139.88,140.11,139.77,139.77,21029.0,132.2897,132.5072,132.1857,132.1857,21029.0
2022-05-20 12:00:00,139.8,139.84,139.17,139.17,42296.0,132.2141,132.2519,131.6182,131.6182,42296.0
2022-05-20 12:10:00,139.15,139.38,138.89,139.22,75855.0,131.5993,131.8168,131.3534,131.6655,75855.0
2022-05-20 12:20:00,139.21,139.47,139.2,139.33,26523.0,131.6561,131.902,131.6466,131.7696,26523.0
2022-05-20 12:30:00,139.24,139.46,138.91,139.0,97982.0,131.6844,131.8925,131.3723,131.4575,97982.0
2022-05-20 12:40:00,138.97,139.15,138.59,139.12,137674.0,131.4291,131.5993,131.0697,131.5709,137674.0
2022-05-20 12:50:00,139.14,139.16,138.86,138.95,67646.0,131.5899,131.6088,131.3251,131.4102,67646.0
2022-05-20 13:00:00,138.9,138.93,138.49,138.55,81318.0,131.3629,131.3913,130.9751,131.0319,81318.0
2022-05-20 13:10:00,138.52,138.6,138.31,138.31,41699.0,131.0035,131.0792,130.8049,130.8049,41699.0
2022-05-20 13:20:00,138.34,138.45,138.13,138.14,37704.0,130.8333,130.9373,130.6347,130.6441,37704.0
2022-05-20 13:30:00,138.14,139.07,138.12,138.9,65395.0,130.6441,131.5237,130.6252,131.3629,65395.0
2022-05-20 13:40:00,138.87,139.16,138.68,138.97,38615.0,131.3345,131.6088,131.1548,131.4291,38615.0
2022-05-20 13:50:00,138.95,139.24,138.75,139.0,51461.0,131.4102,131.6844,131.221,131.4575,51461.0
2022-05-20 14:00:00,139.07,139.22,138.64,138.81,57349.0,131.5237,131.6655,131.117,131.2778,57349.0
2022-05-20 14:10:00,138.9,139.0,138.56,138.69,25850.0,131.3629,131.4575,131.0413,131.1643,25850.0
2022-05-20 14:20:00,138.7,138.85,138.53,138.79,37726.0,131.1737,131.3156,131.013,131.2589,37726.0
2022-05-20 14:30:00,138.86,138.86,138.4,138.62,75487.0,131.3251,131.3251,130.89,131.0981,75487.0
2022-05-20 14:40:00,138.67,139.15,138.67,139.12,49023.0,131.1454,131.5993,131.1454,131.5709,49023.0
2022-05-20 14:50:00,139.14,139.57,139.07,139.23,37999.0,131.5899,131.9965,131.5237,131.675,37999.0
2022-05-20 15:00:00,139.23,139.4,138.85,138.9,85002.0,131.675,131.8358,131.3156,131.3629,85002.0
2022-05-20 15:10:00,138.92,139.27,138.84,139.11,71914.0,131.3818,131.7128,131.3061,131.5615,71914.0
2022-05-20 15:20:00,139.21,139.76,139.12,139.76,73183.0,131.6561,132.1762,131.5709,132.1762,73183.0
2022-05-20 15:30:00,139.79,140.67,139.53,140.47,95194.0,132.2046,133.0368,131.9587,132.8477,95194.0
2022-05-20 15:40:00,140.48,141.1,140.44,140.9,127091.0,132.8572,133.4435,132.8193,133.2544,127091.0
2022-05-20 15:50:00,140.9,141.25,140.76,141.22,208924.0,133.2544,133.5854,133.122,133.557,208924.0
2022-05-23 09:30:00,142.58,142.75,141.76,141.87,142094.0,134.8432,135.004,134.0677,134.1717,142094.0
2022-05-23 09:40:00,141.87,142.56,141.68,142.4,124583.0,134.1717,134.8243,133.992,134.673,124583.0
2022-05-23 09:50:00,142.36,142.49,141.68,141.75,101551.0,134.6351,134.7581,133.992,134.0582,101551.0
2022-05-23 10:00:00,141.75,141.75,141.17,141.47,316549.0,134.0582,134.0582,133.5097,133.7934,316549.0
2022-05-23 10:10:00,141.45,142.09,141.43,141.98,70705.0,133.7745,134.3798,133.7556,134.2758,70705.0
2022-05-23 10:20:00,141.95,142.39,141.7,142.38,92916.0,134.2474,134.6635,134.011,134.6541,92916.0
2022-05-23 10:30:00,142.38,142.52,142.21,142.43,72562.0,134.6541,134.7865,134.4933,134.7013,72562.0
2022-05-23 10:40:00,142.44,142.63,142.14,142.34,38029.0,134.7108,134.8905,134.4271,134.6162,38029.0
2022-05-23 10:50:00,142.33,142.41,141.92,142.39,18088.0,134.6068,134.6824,134.219,134.6635,18088.0
2022-05-23 11:00:00,142.35,142.87,142.25,142.77,69002.0,134.6257,135.1175,134.5311,135.0229,69002.0
2022-05-23 11:10:00,142.76,143.11,142.65,142.93,62962.0,135.0134,135.3444,134.9094,135.1742,62962.0
2022-05-23 11:20:00,142.9,143.11,142.85,143.1,30414.0,135.1458,135.3444,135.0985,135.335,30414.0
2022-05-23 11:30:00,143.14,143.42,143.07,143.39,22778.0,135.3728,135.6376,135.3066,135.6092,22778.0
2022-05-23 11:40:00,143.4,143.4,143.02,143.12,220527.0,135.6187,135.6187,135.2593,135.3539,220527.0
2022-05-23 11:50:00,143.15,143.32,143.12,143.15,23242.0,135.3823,135.543,135.3539,135.3823,23242.0
2022-05-23 12:00:00,143.14,143.4,143.09,143.37,20188.0,135.3728,135.6187,135.3255,135.5903,20188.0
2022-05-23 12:10:00,143.33,143.33,143.07,143.14,20327.0,135.5525,135.5525,135.3066,135.3728,20327.0
2022-05-23 12:20:00,143.14,143.31,143.01,143.01,6418.0,135.3728,135.5336,135.2499,135.2499,6418.0
2022-05-23 12:30:00,142.99,143.19,142.86,143.18,17572.0,135.231,135.4201,135.108,135.4106,17572.0
2022-05-23 12:40:00,143.18,143.18,142.83,142.86,20442.0,135.4106,135.4106,135.0796,135.108,20442.0
2022-05-23 12:50:00,142.88,142.95,142.7,142.95,23706.0,135.1269,135.1931,134.9567,135.1931,23706.0
2022-05-23 13:00:00,142.93,143.01,142.76,142.88,27701.0,135.1742,135.2499,135.0134,135.1269,27701.0
2022-05-23 13:10:00,142.84,142.9,142.41,142.51,27744.0,135.0891,135.1458,134.6824,134.777,27744.0
2022-05-23 13:20:00,142.48,142.75,142.27,142.75,33890.0,134.7486,135.004,134.55,135.004,33890.0
2022-05-23 13:30:00,142.75,143.0,142.61,142.96,37395.0,135.004,135.2404,134.8716,135.2026,37395.0
2022-05-23 13:40:00,142.92,143.25,142.89,143.19,24415.0,135.1647,135.4768,135.1364,135.4201,24415.0
2022-05-23 13:50:00,143.13,143.31,143.1,143.31,14853.0,135.3634,135.5336,135.335,135.5336,14853.0
2022-05-23 14:00:00,143.34,143.42,143.13,143.29,26957.0,135.562,135.6376,135.3634,135.5147,26957.0
2022-05-23 14:10:00,143.32,143.43,143.31,143.4,90459.0,135.543,135.6471,135.5336,135.6187,90459.0
2022-05-23 14:20:00,143.39,143.46,143.29,143.35,61184.0,135.6092,135.6754,135.5147,135.5714,61184.0
2022-05-23 14:30:00,143.37,143.44,143.29,143.38,32768.0,135.5903,135.6565,135.5147,135.5998,32768.0
2022-05-23 14:40:00,143.44,143.59,143.19,143.28,35952.0,135.6565,135.7984,135.4201,135.5052,35952.0
2022-05-23 14:50:00,143.27,143.38,143.1,143.13,40780.0,135.4958,135.5998,135.335,135.3634,40780.0
2022-05-23 15:00:00,143.13,143.46,143.12,143.45,27024.0,135.3634,135.6754,135.3539,135.666,27024.0
2022-05-23 15:10:00,143.44,143.44,143.05,143.23,42901.0,135.6565,135.6565,135.2877,135.4579,42901.0
2022-05-23 15:20:00,143.23,143.26,142.89,143.05,36939.0,135.4579,135.4863,135.1364,135.2877,36939.0
2022-05-23 15:30:00,143.04,143.34,142.91,142.91,57252.0,135.2782,135.562,135.1553,135.1553,57252.0
2022-05-23 15:40:00,142.9,143.0,142.59,142.65,84269.0,135.1458,135.2404,134.8527,134.9094,84269.0
2022-05-23 15:50:00,142.67,143.2,142.67,143.16,139711.0,134.9283,135.4296,134.9283,135.3917,139711.0
2022-05-24 09:30:00,142.21,142.47,141.4,141.45,218816.0,134.4933,134.7392,133.7272,133.7745,218816.0
2022-05-24 09:40:00,141.42,141.92,141.42,141.64,85153.0,133.7461,134.219,133.7461,133.9542,85153.0
2022-05-24 09:50:00,141.64,141.85,141.37,141.38,74628.0,133.9542,134.1528,133.6989,133.7083,74628.0
2022-05-24 10:00:00,141.37,141.48,140.69,140.81,100236.0,133.6989,133.8029,133.0558,133.1692,100236.0
2022-05-24 10:10:00,140.81,141.0,140.23,140.31,444629.0,133.1692,133.3489,132.6207,132.6964,444629.0
2022-05-24 10:20:00,140.3,140.75,140.3,140.66,119730.0,132.6869,133.1125,132.6869,133.0274,119730.0
2022-05-24 10:30:00,140.63,140.63,140.29,140.51,50726.0,132.999,132.999,132.6775,132.8855,50726.0
2022-05-24 10:40:00,140.5,140.59,139.94,139.94,57778.0,132.8761,132.9612,132.3465,132.3465,57778.0
2022-05-24 10:50:00,139.93,140.25,139.87,140.23,119386.0,132.337,132.6396,132.2803,132.6207,119386.0
2022-05-24 11:00:00,140.21,140.45,140.12,140.23,187733.0,132.6018,132.8288,132.5167,132.6207,187733.0
2022-05-24 11:10:00,140.27,140.3,139.94,139.97,83209.0,132.6585,132.6869,132.3465,132.3748,83209.0
2022-05-24 11:20:00,139.92,140.31,139.81,140.31,28029.0,132.3275,132.6964,132.2235,132.6964,28029.0
2022-05-24 11:30:00,140.28,140.4,140.15,140.3,41279.0,132.668,132.7815,132.5451,132.6869,41279.0
2022-05-24 11:40:00,140.31,141.12,140.3,141.06,143794.0,132.6964,133.4624,132.6869,133.4057,143794.0
2022-05-24 11:50:00,141.08,141.2,140.83,140.97,33828.0,133.4246,133.5381,133.1882,133.3206,33828.0
2022-05-24 12:00:00,140.9,141.15,140.74,141.15,22328.0,133.2544,133.4908,133.103,133.4908,22328.0
2022-05-24 12:10:00,141.18,141.67,141.12,141.33,58654.0,133.5192,133.9826,133.4624,133.661,58654.0
2022-05-24 12:20:00,141.27,141.29,141.06,141.09,37825.0,133.6043,133.6232,133.4057,133.4341,37825.0
2022-05-24 12:30:00,141.06,141.2,140.55,140.64,34478.0,133.4057,133.5381,132.9234,133.0085,34478.0
2022-05-24 12:40:00,140.66,140.8,140.57,140.78,26912.0,133.0274,133.1598,132.9423,133.1409,26912.0
2022-05-24 12:50:00,140.76,141.13,140.71,140.93,28454.0,133.122,133.4719,133.0747,133.2827,28454.0
2022-05-24 13:00:00,140.9,140.9,140.43,140.58,33984.0,133.2544,133.2544,132.8099,132.9517,33984.0
2022-05-24 13:10:00,140.53,140.88,140.49,140.74,30684.0,132.9044,133.2354,132.8666,133.103,30684.0
2022-05-24 13:20:00,140.75,140.95,140.57,140.93,26723.0,133.1125,133.3016,132.9423,133.2827,26723.0
2022-05-24 13:30:00,140.79,141.05,140.65,141.03,35534.0,133.1503,133.3962,133.0179,133.3773,35534.0
2022-05-24 13:40:00,141.03,141.39,141.03,141.24,47149.0,133.3773,133.7178,133.3773,133.5759,47149.0
2022-05-24 13:50:00,141.23,141.4,141.15,141.31,50485.0,133.5665,133.7272,133.4908,133.6421,50485.0
2022-05-24 14:00:00,141.31,141.65,141.07,141.54,79056.0,133.6421,133.9637,133.4151,133.8596,79056.0
2022-05-24 14:10:00,141.55,141.9,141.3,141.36,100542.0,133.8691,134.2001,133.6327,133.6894,100542.0
2022-05-24 14:20:00,141.31,141.78,141.21,141.55,60467.0,133.6421,134.0866,133.5475,133.8691,60467.0
2022-05-24 14:30:00,141.55,141.93,141.47,141.88,46403.0,133.8691,134.2285,133.7934,134.1812,46403.0
2022-05-24 14:40:00,141.88,141.92,141.03,141.14,84464.0,134.1812,134.219,133.3773,133.4813,84464.0
2022-05-24 14:50:00,141.13,141.21,140.94,141.2,46937.0,133.4719,133.5475,133.2922,133.5381,46937.0
2022-05-24 15:00:00,141.15,141.75,141.15,141.6,68449.0,133.4908,134.0582,133.4908,133.9164,68449.0
2022-05-24 15:10:00,141.63,141.79,141.56,141.59,47920.0,133.9447,134.0961,133.8785,133.9069,47920.0
2022-05-24 15:20:00,141.6,141.95,141.39,141.94,76817.0,133.9164,134.2474,133.7178,134.2379,76817.0
2022-05-24 15:30:00,141.92,142.7,141.81,142.52,147402.0,134.219,134.9567,134.115,134.7865,147402.0
2022-05-24 15:40:00,142.56,142.7,142.34,142.41,121433.0,134.8243,134.9567,134.6162,134.6824,121433.0
2022-05-24 15:50:00,142.47,142.57,141.91,142.36,110931.0,134.7392,134.8337,134.2096,134.6351,110931.0
2022-05-25 09:30:00,141.84,142.78,141.77,142.63,67277.0,134.1434,135.0323,134.0772,134.8905,67277.0
2022-05-25 09:40:00,142.63,142.89,142.29,142.33,276804.0,134.8905,135.1364,134.5689,134.6068,276804.0
2022-05-25 09:50:00,142.36,142.89,142.36,142.75,66683.0,134.6351,135.1364,134.6351,135.004,66683.0
2022-05-25 10:00:00,142.74,142.98,142.56,142.79,20886.0,134.9945,135.2215,134.8243,135.0418,20886.0
2022-05-25 10:10:00,142.77,143.24,142.69,143.13,48077.0,135.0229,135.4674,134.9472,135.3634,48077.0
2022-05-25 10:20:00,143.13,143.5,143.05,143.49,52747.0,135.3634,135.7133,135.2877,135.7038,52747.0
2022-05-25 10:30:00,143.52,143.83,143.43,143.77,19186.0,135.7322,136.0254,135.6471,135.9686,19186.0
2022-05-25 10:40:00,143.77,143.8,143.39,143.49,22695.0,135.9686,135.997,135.6092,135.7038,22695.0
2022-05-25 10:50:00,143.51,143.63,143.42,143.59,15379.0,135.7227,135.8362,135.6376,135.7984,15379.0
2022-05-25 11:00:00,143.56,143.56,143.25,143.47,16043.0,135.77,135.77,135.4768,135.6849,16043.0
2022-05-25 11:10:00,143.42,143.53,143.34,143.45,16413.0,135.6376,135.7416,135.562,135.666,16413.0
2022-05-25 11:20:00,143.42,143.47,143.26,143.39,10104.0,135.6376,135.6849,135.4863,135.6092,10104.0
2022-05-25 11:30:00,143.3,143.31,142.72,142.89,29828.0,135.5241,135.5336,134.9756,135.1364,29828.0
2022-05-25 11:40:00,142.81,143.2,142.81,143.15,20894.0,135.0607,135.4296,135.0607,135.3823,20894.0
2022-05-25 11:50:00,143.13,143.21,143.01,143.09,14433.0,135.3634,135.439,135.2499,135.3255,14433.0
2022-05-25 12:00:00,143.13,143.31,142.92,142.97,19383.0,135.3634,135.5336,135.1647,135.212,19383.0
2022-05-25 12:10:00,142.94,143.08,142.86,142.9,28812.0,135.1837,135.3161,135.108,135.1458,28812.0
2022-05-25 12:20:00,142.82,142.88,142.4,142.53,15482.0,135.0702,135.1269,134.673,134.7959,15482.0
2022-05-25 12:30:00,142.69,142.74,142.4,142.52,23273.0,134.9472,134.9945,134.673,134.7865,23273.0
2022-05-25 12:40:00,142.5,142.82,142.49,142.77,11581.0,134.7675,135.0702,134.7581,135.0229,11581.0
2022-05-25 12:50:00,142.75,142.78,142.55,142.78,10994.0,135.004,135.0323,134.8148,135.0323,10994.0
2022-05-25 13:00:00,142.73,142.74,142.61,142.67,11288.0,134.9851,134.9945,134.8716,134.9283,11288.0
2022-05-25 13:10:00,142.65,142.82,142.46,142.74,18652.0,134.9094,135.0702,134.7297,134.9945,18652.0
2022-05-25 13:20:00,142.67,142.88,142.59,142.86,19469.0,134.9283,135.1269,134.8527,135.108,19469.0
2022-05-25 13:30:00,142.84,143.01,142.75,142.85,10687.0,135.0891,135.2499,135.004,135.0985,10687.0
2022-05-25 13:40:00,142.87,142.93,142.73,142.87,18777.0,135.1175,135.1742,134.9851,135.1175,18777.0
2022-05-25 13:50:00,142.88,142.9,142.62,142.79,24589.0,135.1269,135.1458,134.881,135.0418,24589.0
2022-05-25 14:00:00,142.66,143.4,142.15,142.43,65316.0,134.9189,135.6187,134.4365,134.7013,65316.0
2022-05-25 14:10:00,142.66,143.28,142.52,142.96,38905.0,134.9189,135.5052,134.7865,135.2026,38905.0
2022-05-25 14:20:00,143.02,143.57,142.93,143.5,19917.0,135.2593,135.7795,135.1742,135.7133,19917.0
2022-05-25 14:30:00,143.55,143.65,143.38,143.38,37662.0,135.7606,135.8551,135.5998,135.5998,37662.0
2022-05-25 14:40:00,143.43,143.75,143.38,143.49,20923.0,135.6471,135.9497,135.5998,135.7038,20923.0
2022-05-25 14:50:00,143.52,143.88,143.46,143.82,23496.0,135.7322,136.0727,135.6754,136.0159,23496.0
2022-05-25 15:00:00,143.83,144.39,143.76,144.36,30951.0,136.0254,136.555,135.9592,136.5266,30951.0
2022-05-25 15:10:00,144.34,144.47,144.22,144.26,91427.0,136.5077,136.6306,136.3942,136.432,91427.0
2022-05-25 15:20:00,144.26,144.36,144.17,144.2,25155.0,136.432,136.5266,136.3469,136.3753,25155.0
2022-05-25 15:30:00,144.23,144.38,143.98,144.01,23180.0,136.4037,136.5455,136.1672,136.1956,23180.0
2022-05-25 15:40:00,144.0,144.14,143.85,143.96,41513.0,136.1861,136.3185,136.0443,136.1483,41513.0
2022-05-25 15:50:00,143.92,144.01,143.61,143.91,123614.0,136.1105,136.1956,135.8173,136.101,123614.0
2022-05-26 09:30:00,144.77,145.92,144.77,145.67,67961.0,136.9144,138.002,136.9144,137.7655,67961.0
2022-05-26 09:40:00,145.72,145.99,145.62,145.78,55861.0,137.8128,138.0682,137.7182,137.8696,55861.0
2022-05-26 09:50:00,145.83,146.23,145.83,146.18,142466.0,137.9168,138.2951,137.9168,138.2479,142466.0
2022-05-26 10:00:00,146.17,146.36,146.08,146.24,77070.0,138.2384,138.4181,138.1533,138.3046,77070.0
2022-05-26 10:10:00,146.25,146.48,146.15,146.46,77896.0,138.3141,138.5316,138.2195,138.5127,77896.0
2022-05-26 10:20:00,146.46,146.57,146.38,146.39,59866.0,138.5127,138.6167,138.437,138.4465,59866.0
2022-05-26 10:30:00,146.4,146.55,146.29,146.53,62089.0,138.4559,138.5978,138.3519,138.5789,62089.0
2022-05-26 10:40:00,146.53,146.54,146.33,146.4,22458.0,138.5789,138.5883,138.3897,138.4559,22458.0
2022-05-26 10:50:00,146.44,146.61,146.42,146.6,29171.0,138.4937,138.6545,138.4748,138.6451,29171.0
2022-05-26 11:00:00,146.57,146.7,146.56,146.68,30578.0,138.6167,138.7396,138.6072,138.7207,30578.0
2022-05-26 11:10:00,146.69,146.79,146.64,146.72,105545.0,138.7302,138.8248,138.6829,138.7586,105545.0
2022-05-26 11:20:00,146.71,146.78,146.6,146.67,24410.0,138.7491,138.8153,138.6451,138.7113,24410.0
2022-05-26 11:30:00,146.68,146.8,146.5,146.64,50301.0,138.7207,138.8342,138.5505,138.6829,50301.0
2022-05-26 11:40:00,146.63,146.65,146.43,146.49,13458.0,138.6734,138.6923,138.4843,138.541,13458.0
2022-05-26 11:50:00,146.49,146.67,146.42,146.65,34475.0,138.541,138.7113,138.4748,138.6923,34475.0
2022-05-26 12:00:00,146.61,146.81,146.59,146.71,17236.0,138.6545,138.8437,138.6356,138.7491,17236.0
2022-05-26 12:10:00,146.7,146.87,146.7,146.81,35137.0,138.7396,138.9004,138.7396,138.8437,35137.0
2022-05-26 12:20:00,146.81,147.0,146.81,146.99,24000.0,138.8437,139.0234,138.8437,139.0139,24000.0
2022-05-26 12:30:00,146.99,147.06,146.95,147.04,53818.0,139.0139,139.0801,138.9761,139.0612,53818.0
2022-05-26 12:40:00,147.04,147.07,146.93,147.06,74993.0,139.0612,139.0896,138.9572,139.0801,74993.0
2022-05-26 12:50:00,147.04,147.27,147.03,147.25,67430.0,139.0612,139.2787,139.0517,139.2598,67430.0
2022-05-26 13:00:00,147.26,147.46,147.24,147.46,23556.0,139.2692,139.4584,139.2503,139.4584,23556.0
2022-05-26 13:10:00,147.48,147.5,147.24,147.28,35887.0,139.4773,139.4962,139.2503,139.2882,35887.0
2022-05-26 13:20:00,147.27,147.29,146.99,147.05,28324.0,139.2787,139.2976,139.0139,139.0706,28324.0
2022-05-26 13:30:00,147.05,147.21,147.05,147.17,35286.0,139.0706,139.222,139.0706,139.1841,35286.0
2022-05-26 13:40:00,147.18,147.21,147.12,147.17,27639.0,139.1936,139.222,139.1368,139.1841,27639.0
2022-05-26 13:50:00,147.16,147.31,147.07,147.29,26780.0,139.1747,139.3165,139.0896,139.2976,26780.0
2022-05-26 14:00:00,147.28,147.33,147.12,147.27,123974.0,139.2882,139.3355,139.1368,139.2787,123974.0
2022-05-26 14:10:00,147.28,147.3,147.18,147.21,31256.0,139.2882,139.3071,139.1936,139.222,31256.0
2022-05-26 14:20:00,147.23,147.34,147.18,147.2,60439.0,139.2409,139.3449,139.1936,139.2125,60439.0
2022-05-26 14:30:00,147.2,147.23,146.94,147.03,39658.0,139.2125,139.2409,138.9666,139.0517,39658.0
2022-05-26 14:40:00,147.03,147.16,146.97,147.13,55030.0,139.0517,139.1747,138.995,139.1463,55030.0
2022-05-26 14:50:00,147.12,147.23,147.1,147.15,58774.0,139.1368,139.2409,139.1179,139.1652,58774.0
2022-05-26 15:00:00,147.14,147.23,146.89,147.18,498051.0,139.1558,139.2409,138.9193,139.1936,498051.0
2022-05-26 15:10:00,147.19,147.19,146.79,146.95,35091.0,139.203,139.203,138.8248,138.9761,35091.0
2022-05-26 15:20:00,146.95,147.05,146.75,146.98,32330.0,138.9761,139.0706,138.7869,139.0044,32330.0
2022-05-26 15:30:00,146.95,147.19,146.95,147.18,153924.0,138.9761,139.203,138.9761,139.1936,153924.0
2022-05-26 15:40:00,147.18,147.49,147.16,147.49,74110.0,139.1936,139.4868,139.1747,139.4868,74110.0
2022-05-26 15:50:00,147.52,147.61,146.86,146.95,159763.0,139.5151,139.6003,138.891,138.9761,159763.0
2022-05-27 09:30:00,147.78,148.51,147.75,148.51,190906.0,139.761,140.4514,139.7327,140.4514,190906.0
2022-05-27 09:40:00,148.49,148.81,148.34,148.77,130288.0,140.4325,140.7351,140.2906,140.6973,130288.0
2022-05-27 09:50:00,148.77,149.17,148.65,148.95,42670.0,140.6973,141.0756,140.5838,140.8675,42670.0
2022-05-27 10:00:00,148.95,149.06,148.83,148.95,39658.0,140.8675,140.9716,140.7541,140.8675,39658.0
2022-05-27 10:10:00,148.95,149.12,148.89,149.09,101423.0,140.8675,141.0283,140.8108,140.9999,101423.0
2022-05-27 10:20:00,149.09,149.26,149.03,149.05,88879.0,140.9999,141.1607,140.9432,140.9621,88879.0
2022-05-27 10:30:00,149.08,149.18,148.98,149.01,88430.0,140.9905,141.0851,140.8959,140.9243,88430.0
2022-05-27 10:40:00,149.03,149.03,148.84,149.02,42648.0,140.9432,140.9432,140.7635,140.9337,42648.0
2022-05-27 10:50:00,149.03,149.07,148.8,148.82,29146.0,140.9432,140.981,140.7257,140.7446,29146.0
2022-05-27 11:00:00,148.81,148.98,148.74,148.98,38114.0,140.7351,140.8959,140.6689,140.8959,38114.0
2022-05-27 11:10:00,149.01,149.2,148.95,149.16,20835.0,140.9243,141.104,140.8675,141.0661,20835.0
2022-05-27 11:20:00,149.17,149.23,149.04,149.14,27301.0,141.0756,141.1324,140.9527,141.0472,27301.0
2022-05-27 11:30:00,149.13,149.19,149.02,149.16,27016.0,141.0378,141.0945,140.9337,141.0661,27016.0
2022-05-27 11:40:00,149.15,149.42,149.11,149.42,27184.0,141.0567,141.312,141.0189,141.312,27184.0
2022-05-27 11:50:00,149.38,149.42,149.33,149.37,25166.0,141.2742,141.312,141.2269,141.2648,25166.0
2022-05-27 12:00:00,149.38,149.48,149.32,149.4,20451.0,141.2742,141.3688,141.2175,141.2931,20451.0
2022-05-27 12:10:00,149.41,149.51,149.3,149.41,16937.0,141.3026,141.3972,141.1986,141.3026,16937.0
2022-05-27 12:20:00,149.42,149.42,149.25,149.37,33626.0,141.312,141.312,141.1513,141.2648,33626.0
2022-05-27 12:30:00,149.32,149.39,149.2,149.34,12130.0,141.2175,141.2837,141.104,141.2364,12130.0
2022-05-27 12:40:00,149.36,149.42,149.25,149.27,20090.0,141.2553,141.312,141.1513,141.1702,20090.0
2022-05-27 12:50:00,149.24,149.45,149.2,149.42,27874.0,141.1418,141.3404,141.104,141.312,27874.0
2022-05-27 13:00:00,149.38,149.51,149.37,149.49,20177.0,141.2742,141.3972,141.2648,141.3782,20177.0
2022-05-27 13:10:00,149.5,149.51,149.35,149.4,87273.0,141.3877,141.3972,141.2458,141.2931,87273.0
2022-05-27 13:20:00,149.41,149.42,149.24,149.34,62346.0,141.3026,141.312,141.1418,141.2364,62346.0
2022-05-27 13:30:00,149.33,149.41,149.26,149.27,53471.0,141.2269,141.3026,141.1607,141.1702,53471.0
2022-05-27 13:40:00,149.26,149.31,149.22,149.28,22714.0,141.1607,141.208,141.1229,141.1796,22714.0
2022-05-27 13:50:00,149.26,149.34,149.26,149.33,12898.0,141.1607,141.2364,141.1607,141.2269,12898.0
2022-05-27 14:00:00,149.33,149.44,149.27,149.43,16091.0,141.2269,141.331,141.1702,141.3215,16091.0
2022-05-27 14:10:00,149.45,149.5,149.38,149.5,16615.0,141.3404,141.3877,141.2742,141.3877,16615.0
2022-05-27 14:20:00,149.49,149.5,149.41,149.42,14037.0,141.3782,141.3877,141.3026,141.312,14037.0
2022-05-27 14:30:00,149.43,149.55,149.4,149.46,136643.0,141.3215,141.435,141.2931,141.3499,136643.0
2022-05-27 14:40:00,149.47,149.52,149.38,149.5,34467.0,141.3593,141.4066,141.2742,141.3877,34467.0
2022-05-27 14:50:00,149.5,149.62,149.47,149.59,95232.0,141.3877,141.5012,141.3593,141.4728,95232.0
2022-05-27 15:00:00,149.58,149.89,149.58,149.88,79033.0,141.4634,141.7565,141.4634,141.7471,79033.0
2022-05-27 15:10:00,149.88,149.9,149.78,149.88,55723.0,141.7471,141.766,141.6525,141.7471,55723.0
2022-05-27 15:20:00,149.89,150.02,149.84,149.99,147449.0,141.7565,141.8795,141.7093,141.8511,147449.0
2022-05-27 15:30:00,149.97,150.06,149.78,149.87,74324.0,141.8322,141.9173,141.6525,141.7376,74324.0
2022-05-27 15:40:00,149.86,150.06,149.82,149.93,89826.0,141.7282,141.9173,141.6903,141.7944,89826.0
2022-05-27 15:50:00,149.94,150.34,149.81,150.34,215610.0,141.8038,142.1821,141.6809,142.1821,215610.0
2022-05-31 09:30:00,149.46,149.7,148.37,148.41,141329.0,141.3499,141.5768,140.319,140.3568,141329.0
2022-05-31 09:40:00,148.41,148.53,148.18,148.31,50386.0,140.3568,140.4703,140.1393,140.2623,50386.0
2022-05-31 09:50:00,148.4,148.82,148.36,148.59,69096.0,140.3474,140.7446,140.3096,140.5271,69096.0
2022-05-31 10:00:00,148.6,148.61,148.15,148.15,34120.0,140.5365,140.546,140.111,140.111,34120.0
2022-05-31 10:10:00,148.15,148.9,148.14,148.9,35182.0,140.111,140.8203,140.1015,140.8203,35182.0
2022-05-31 10:20:00,148.92,149.29,148.74,148.74,30125.0,140.8392,141.1891,140.6689,140.6689,30125.0
2022-05-31 10:30:00,148.81,149.12,148.71,148.77,27671.0,140.7351,141.0283,140.6406,140.6973,27671.0
2022-05-31 10:40:00,148.77,149.18,148.75,148.93,56998.0,140.6973,141.0851,140.6784,140.8486,56998.0
2022-05-31 10:50:00,148.93,149.1,148.9,149.07,13963.0,140.8486,141.0094,140.8203,140.981,13963.0
2022-05-31 11:00:00,148.99,149.13,148.6,148.69,15933.0,140.9054,141.0378,140.5365,140.6217,15933.0
2022-05-31 11:10:00,148.68,148.72,148.47,148.56,114436.0,140.6122,140.65,140.4136,140.4987,114436.0
2022-05-31 11:20:00,148.48,148.69,148.47,148.65,5318.0,140.423,140.6217,140.4136,140.5838,5318.0
2022-05-31 11:30:00,148.52,148.71,148.41,148.71,12482.0,140.4609,140.6406,140.3568,140.6406,12482.0
2022-05-31 11:40:00,148.7,149.04,148.65,149.03,6333.0,140.6311,140.9527,140.5838,140.9432,6333.0
2022-05-31 11:50:00,149.05,149.46,149.04,149.39,28280.0,140.9621,141.3499,140.9527,141.2837,28280.0
2022-05-31 12:00:00,149.42,149.68,149.41,149.45,34150.0,141.312,141.5579,141.3026,141.3404,34150.0
2022-05-31 12:10:00,149.46,149.54,149.1,149.23,59162.0,141.3499,141.4255,141.0094,141.1324,59162.0
2022-05-31 12:20:00,149.19,149.22,149.02,149.2,63717.0,141.0945,141.1229,140.9337,141.104,63717.0
2022-05-31 12:30:00,149.23,149.57,149.18,149.57,41521.0,141.1324,141.4539,141.0851,141.4539,41521.0
2022-05-31 12:40:00,149.53,149.71,149.5,149.54,10210.0,141.4161,141.5863,141.3877,141.4255,10210.0
2022-05-31 12:50:00,149.58,149.75,149.56,149.56,8782.0,141.4634,141.6241,141.4444,141.4444,8782.0
2022-05-31 13:00:00,149.57,149.7,149.3,149.67,31826.0,141.4539,141.5768,141.1986,141.5485,31826.0
2022-05-31 13:10:00,149.61,149.64,149.2,149.25,9304.0,141.4917,141.5201,141.104,141.1513,9304.0
2022-05-31 13:20:00,149.26,149.31,149.15,149.27,10835.0,141.1607,141.208,141.0567,141.1702,10835.0
2022-05-31 13:30:00,149.2,149.64,149.19,149.5,19420.0,141.104,141.5201,141.0945,141.3877,19420.0
2022-05-31 13:40:00,149.52,149.76,149.5,149.63,12755.0,141.4066,141.6336,141.3877,141.5106,12755.0
2022-05-31 13:50:00,149.62,150.12,149.59,150.12,13616.0,141.5012,141.9741,141.4728,141.9741,13616.0
2022-05-31 14:00:00,150.06,150.12,149.78,149.91,142564.0,141.9173,141.9741,141.6525,141.7755,142564.0
2022-05-31 14:10:00,149.93,149.99,149.85,149.99,45026.0,141.7944,141.8511,141.7187,141.8511,45026.0
2022-05-31 14:20:00,150.0,150.05,149.61,149.73,75064.0,141.8606,141.9079,141.4917,141.6052,75064.0
2022-05-31 14:30:00,149.74,149.81,149.62,149.72,31556.0,141.6147,141.6809,141.5012,141.5958,31556.0
2022-05-31 14:40:00,149.74,149.74,149.01,149.11,14788.0,141.6147,141.6147,140.9243,141.0189,14788.0
2022-05-31 14:50:00,149.09,149.19,148.74,149.0,135141.0,140.9999,141.0945,140.6689,140.9148,135141.0
2022-05-31 15:00:00,148.96,149.02,148.61,149.02,54765.0,140.877,140.9337,140.546,140.9337,54765.0
2022-05-31 15:10:00,149.03,149.37,148.83,149.03,224896.0,140.9432,141.2648,140.7541,140.9432,224896.0
2022-05-31 15:20:00,149.07,149.36,149.06,149.28,65954.0,140.981,141.2553,140.9716,141.1796,65954.0
2022-05-31 15:30:00,149.32,149.58,149.32,149.43,77940.0,141.2175,141.4634,141.2175,141.3215,77940.0
2022-05-31 15:40:00,149.41,149.49,149.03,149.04,63814.0,141.3026,141.3782,140.9432,140.9527,63814.0
2022-05-31 15:50:00,149.08,149.52,148.82,148.94,171868.0,140.9905,141.4066,140.7446,140.8581,171868.0
2022-06-01 09:30:00,149.58,149.89,148.92,148.93,297874.0,141.4634,141.7565,140.8392,140.8486,297874.0
2022-06-01 09:40:00,148.88,149.15,148.55,148.69,56939.0,140.8013,141.0567,140.4892,140.6217,56939.0
2022-06-01 09:50:00,148.71,148.86,148.48,148.64,134265.0,140.6406,140.7824,140.423,140.5744,134265.0
2022-06-01 10:00:00,148.68,148.73,147.8,147.91,40701.0,140.6122,140.6595,139.7799,139.884,40701.0
2022-06-01 10:10:00,147.94,148.0,147.41,147.47,45601.0,139.9124,139.9691,139.4111,139.4679,45601.0
2022-06-01 10:20:00,147.43,147.48,147.2,147.22,43122.0,139.43,139.4773,139.2125,139.2314,43122.0
2022-06-01 10:30:00,147.21,147.39,146.89,147.09,48517.0,139.222,139.3922,138.9193,139.1085,48517.0
2022-06-01 10:40:00,147.13,147.13,146.94,146.95,23565.0,139.1463,139.1463,138.9666,138.9761,23565.0
2022-06-01 10:50:00,146.92,147.33,146.88,147.3,18646.0,138.9477,139.3355,138.9099,139.3071,18646.0
2022-06-01 11:00:00,147.29,147.29,146.93,146.94,38344.0,139.2976,139.2976,138.9572,138.9666,38344.0
2022-06-01 11:10:00,146.92,147.17,146.75,146.9,18991.0,138.9477,139.1841,138.7869,138.9288,18991.0
2022-06-01 11:20:00,146.85,146.86,146.4,146.62,17400.0,138.8815,138.891,138.4559,138.664,17400.0
2022-06-01 11:30:00,146.56,146.67,146.41,146.53,17528.0,138.6072,138.7113,138.4654,138.5789,17528.0
2022-06-01 11:40:00,146.44,146.46,146.19,146.19,19159.0,138.4937,138.5127,138.2573,138.2573,19159.0
2022-06-01 11:50:00,146.17,146.41,146.13,146.22,60960.0,138.2384,138.4654,138.2006,138.2857,60960.0
2022-06-01 12:00:00,146.23,146.41,146.14,146.35,26191.0,138.2951,138.4654,138.21,138.4086,26191.0
2022-06-01 12:10:00,146.17,146.58,146.17,146.55,116854.0,138.2384,138.6261,138.2384,138.5978,116854.0
2022-06-01 12:20:00,146.5,146.63,146.36,146.36,17661.0,138.5505,138.6734,138.4181,138.4181,17661.0
2022-06-01 12:30:00,146.34,146.62,146.34,146.53,24367.0,138.3992,138.664,138.3992,138.5789,24367.0
2022-06-01 12:40:00,146.52,146.63,146.25,146.3,35567.0,138.5694,138.6734,138.3141,138.3613,35567.0
2022-06-01 12:50:00,146.32,146.64,146.18,146.56,21721.0,138.3803,138.6829,138.2479,138.6072,21721.0
2022-06-01 13:00:00,146.57,146.88,146.55,146.87,13045.0,138.6167,138.9099,138.5978,138.9004,13045.0
2022-06-01 13:10:00,146.91,147.09,146.78,147.01,9081.0,138.9382,139.1085,138.8153,139.0328,9081.0
2022-06-01 13:20:00,147.1,147.3,147.02,147.23,18632.0,139.1179,139.3071,139.0423,139.2409,18632.0
2022-06-01 13:30:00,147.2,147.55,147.12,147.52,16113.0,139.2125,139.5435,139.1368,139.5151,16113.0
2022-06-01 13:40:00,147.48,147.59,147.42,147.47,13761.0,139.4773,139.5813,139.4206,139.4679,13761.0
2022-06-01 13:50:00,147.47,147.54,147.26,147.41,16215.0,139.4679,139.5341,139.2692,139.4111,16215.0
2022-06-01 14:00:00,147.39,147.64,147.39,147.51,21510.0,139.3922,139.6286,139.3922,139.5057,21510.0
2022-06-01 14:10:00,147.54,147.58,147.37,147.4,16123.0,139.5341,139.5719,139.3733,139.4017,16123.0
2022-06-01 14:20:00,147.38,148.09,147.37,147.98,31157.0,139.3827,140.0542,139.3733,139.9502,31157.0
2022-06-01 14:30:00,147.97,148.05,147.83,147.83,21684.0,139.9407,140.0164,139.8083,139.8083,21684.0
2022-06-01 14:40:00,147.86,148.15,147.82,148.01,16402.0,139.8367,140.111,139.7989,139.9786,16402.0
2022-06-01 14:50:00,147.98,148.03,147.72,147.81,19399.0,139.9502,139.9975,139.7043,139.7894,19399.0
2022-06-01 15:00:00,147.79,147.97,147.62,147.92,14797.0,139.7705,139.9407,139.6097,139.8934,14797.0
2022-06-01 15:10:00,147.85,148.23,147.85,148.09,32242.0,139.8272,140.1866,139.8272,140.0542,32242.0
2022-06-01 15:20:00,148.09,148.16,147.93,147.99,20073.0,140.0542,140.1204,139.9029,139.9596,20073.0
2022-06-01 15:30:00,147.99,148.13,147.81,148.11,28545.0,139.9596,140.092,139.7894,140.0731,28545.0
2022-06-01 15:40:00,148.16,148.24,147.93,148.05,53407.0,140.1204,140.1961,139.9029,140.0164,53407.0
2022-06-01 15:50:00,148.06,148.19,147.34,147.35,113171.0,140.0258,140.1488,139.3449,139.3544,113171.0
2022-06-02 09:30:00,147.45,147.77,147.11,147.5,161993.0,139.4489,139.7516,139.1274,139.4962,161993.0
2022-06-02 09:40:00,147.46,147.63,147.14,147.51,85144.0,139.4584,139.6192,139.1558,139.5057,85144.0
2022-06-02 09:50:00,147.51,147.51,146.73,147.0,18324.0,139.5057,139.5057,138.768,139.0234,18324.0
2022-06-02 10:00:00,146.99,147.28,146.96,147.09,15818.0,139.0139,139.2882,138.9855,139.1085,15818.0
2022-06-02 10:10:00,147.11,147.83,147.11,147.31,110883.0,139.1274,139.8083,139.1274,139.3165,110883.0
2022-06-02 10:20:00,147.33,147.45,146.69,147.01,54793.0,139.3355,139.4489,138.7302,139.0328,54793.0
2022-06-02 10:30:00,146.99,147.41,146.99,147.33,17655.0,139.0139,139.4111,139.0139,139.3355,17655.0
2022-06-02 10:40:00,147.4,147.53,147.2,147.46,14632.0,139.4017,139.5246,139.2125,139.4584,14632.0
2022-06-02 10:50:00,147.43,147.71,147.37,147.71,26786.0,139.43,139.6948,139.3733,139.6948,26786.0
2022-06-02 11:00:00,147.71,148.05,147.68,148.03,193183.0,139.6948,140.0164,139.6665,139.9975,193183.0
2022-06-02 11:10:00,148.04,148.3,148.04,148.18,42212.0,140.0069,140.2528,140.0069,140.1393,42212.0
2022-06-02 11:20:00,148.18,148.34,148.09,148.24,26879.0,140.1393,140.2906,140.0542,140.1961,26879.0
2022-06-02 11:30:00,148.23,148.23,148.01,148.09,14817.0,140.1866,140.1866,139.9786,140.0542,14817.0
2022-06-02 11:40:00,148.11,148.7,148.11,148.7,12403.0,140.0731,140.6311,140.0731,140.6311,12403.0
2022-06-02 11:50:00,148.74,148.8,148.36,148.36,28868.0,140.6689,140.7257,140.3096,140.3096,28868.0
2022-06-02 12:00:00,148.43,148.54,148.33,148.49,12154.0,140.3758,140.4798,140.2812,140.4325,12154.0
2022-06-02 12:10:00,148.47,148.66,148.42,148.61,11145.0,140.4136,140.5933,140.3663,140.546,11145.0
2022-06-02 12:20:00,148.58,148.92,148.57,148.91,19649.0,140.5176,140.8392,140.5082,140.8297,19649.0
2022-06-02 12:30:00,148.89,149.06,148.89,149.06,16952.0,140.8108,140.9716,140.8108,140.9716,16952.0
2022-06-02 12:40:00,149.08,149.09,148.79,148.84,25340.0,140.9905,140.9999,140.7162,140.7635,25340.0
2022-06-02 12:50:00,148.85,149.04,148.84,148.95,58672.0,140.773,140.9527,140.7635,140.8675,58672.0
2022-06-02 13:00:00,148.94,149.06,148.9,148.97,15527.0,140.8581,140.9716,140.8203,140.8865,15527.0
2022-06-02 13:10:00,148.95,149.0,148.75,148.92,17474.0,140.8675,140.9148,140.6784,140.8392,17474.0
2022-06-02 13:20:00,148.91,149.0,148.78,148.96,20262.0,140.8297,140.9148,140.7068,140.877,20262.0
2022-06-02 13:30:00,148.96,149.13,148.95,149.07,29820.0,140.877,141.0378,140.8675,140.981,29820.0
2022-06-02 13:40:00,149.07,149.23,148.96,149.22,36545.0,140.981,141.1324,140.877,141.1229,36545.0
2022-06-02 13:50:00,149.26,149.29,149.03,149.12,11077.0,141.1607,141.1891,140.9432,141.0283,11077.0
2022-06-02 14:00:00,149.17,149.34,149.07,149.28,21101.0,141.0756,141.2364,140.981,141.1796,21101.0
2022-06-02 14:10:00,149.22,149.33,149.19,149.26,19669.0,141.1229,141.2269,141.0945,141.1607,19669.0
2022-06-02 14:20:00,149.27,149.29,149.1,149.16,18353.0,141.1702,141.1891,141.0094,141.0661,18353.0
2022-06-02 14:30:00,149.24,149.37,149.23,149.33,43613.0,141.1418,141.2648,141.1324,141.2269,43613.0
2022-06-02 14:40:00,149.36,149.41,149.24,149.34,12022.0,141.2553,141.3026,141.1418,141.2364,12022.0
2022-06-02 14:50:00,149.28,149.37,149.03,149.04,17632.0,141.1796,141.2648,140.9432,140.9527,17632.0
2022-06-02 15:00:00,149.02,149.32,149.02,149.31,19895.0,140.9337,141.2175,140.9337,141.208,19895.0
2022-06-02 15:10:00,149.26,149.42,149.21,149.38,25737.0,141.1607,141.312,141.1134,141.2742,25737.0
2022-06-02 15:20:00,149.37,149.52,149.21,149.29,29857.0,141.2648,141.4066,141.1134,141.1891,29857.0
2022-06-02 15:30:00,149.28,149.49,149.26,149.39,28720.0,141.1796,141.3782,141.1607,141.2837,28720.0
2022-06-02 15:40:00,149.39,149.65,149.37,149.54,45232.0,141.2837,141.5296,141.2648,141.4255,45232.0
2022-06-02 15:50:00,149.55,149.98,149.53,149.94,113741.0,141.435,141.8417,141.4161,141.8038,113741.0
2022-06-03 09:30:00,148.62,149.05,148.38,148.7,100265.0,140.5555,140.9621,140.3285,140.6311,100265.0
2022-06-03 09:40:00,148.77,148.77,148.24,148.37,31463.0,140.6973,140.6973,140.1961,140.319,31463.0
2022-06-03 09:50:00,148.37,148.78,148.25,148.77,13173.0,140.319,140.7068,140.2055,140.6973,13173.0
2022-06-03 10:00:00,148.84,149.05,148.59,148.9,17717.0,140.7635,140.9621,140.5271,140.8203,17717.0
2022-06-03 10:10:00,148.75,149.01,148.56,148.87,26448.0,140.6784,140.9243,140.4987,140.7919,26448.0
2022-06-03 10:20:00,148.82,148.89,148.57,148.66,26415.0,140.7446,140.8108,140.5082,140.5933,26415.0
2022-06-03 10:30:00,148.69,148.83,148.3,148.3,29955.0,140.6217,140.7541,140.2528,140.2528,29955.0
2022-06-03 10:40:00,148.21,148.55,148.21,148.54,8442.0,140.1677,140.4892,140.1677,140.4798,8442.0
2022-06-03 10:50:00,148.53,148.6,148.42,148.47,11461.0,140.4703,140.5365,140.3663,140.4136,11461.0
2022-06-03 11:00:00,148.45,148.48,148.11,148.19,51730.0,140.3947,140.423,140.0731,140.1488,51730.0
2022-06-03 11:10:00,148.1,148.17,147.97,148.16,15312.0,140.0637,140.1299,139.9407,140.1204,15312.0
2022-06-03 11:20:00,148.12,148.16,147.89,148.0,10994.0,140.0826,140.1204,139.8651,139.9691,10994.0
2022-06-03 11:30:00,147.91,148.39,147.91,148.38,13492.0,139.884,140.3379,139.884,140.3285,13492.0
2022-06-03 11:40:00,148.41,148.42,148.07,148.08,10784.0,140.3568,140.3663,140.0353,140.0448,10784.0
2022-06-03 11:50:00,148.05,148.18,147.92,148.18,18412.0,140.0164,140.1393,139.8934,140.1393,18412.0
2022-06-03 12:00:00,148.19,148.41,148.11,148.12,44391.0,140.1488,140.3568,140.0731,140.0826,44391.0
2022-06-03 12:10:00,148.17,148.31,147.99,147.99,64418.0,140.1299,140.2623,139.9596,139.9596,64418.0
2022-06-03 12:20:00,147.96,148.44,147.93,148.34,12136.0,139.9313,140.3852,139.9029,140.2906,12136.0
2022-06-03 12:30:00,148.41,148.58,148.3,148.55,6807.0,140.3568,140.5176,140.2528,140.4892,6807.0
2022-06-03 12:40:00,148.56,148.58,148.36,148.5,82920.0,140.4987,140.5176,140.3096,140.442,82920.0
2022-06-03 12:50:00,148.51,148.79,148.37,148.77,55700.0,140.4514,140.7162,140.319,140.6973,55700.0
2022-06-03 13:00:00,148.75,149.17,148.74,148.95,126407.0,140.6784,141.0756,140.6689,140.8675,126407.0
2022-06-03 13:10:00,148.93,148.98,148.41,148.43,14652.0,140.8486,140.8959,140.3568,140.3758,14652.0
2022-06-03 13:20:00,148.44,148.72,148.44,148.68,9272.0,140.3852,140.65,140.3852,140.6122,9272.0
2022-06-03 13:30:00,148.65,148.7,148.48,148.61,18385.0,140.5838,140.6311,140.423,140.546,18385.0
2022-06-03 13:40:00,148.58,148.58,148.23,148.41,28891.0,140.5176,140.5176,140.1866,140.3568,28891.0
2022-06-03 13:50:00,148.41,148.49,148.32,148.32,9688.0,140.3568,140.4325,140.2717,140.2717,9688.0
2022-06-03 14:00:00,148.32,148.45,148.19,148.38,12638.0,140.2717,140.3947,140.1488,140.3285,12638.0
2022-06-03 14:10:00,148.39,148.63,148.38,148.63,9177.0,140.3379,140.5649,140.3285,140.5649,9177.0
2022-06-03 14:20:00,148.58,148.78,148.46,148.76,10662.0,140.5176,140.7068,140.4041,140.6879,10662.0
2022-06-03 14:30:00,148.75,148.75,148.29,148.32,17385.0,140.6784,140.6784,140.2434,140.2717,17385.0
2022-06-03 14:40:00,148.29,148.51,148.28,148.51,11161.0,140.2434,140.4514,140.2339,140.4514,11161.0
2022-06-03 14:50:00,148.52,148.58,148.45,148.55,7153.0,140.4609,140.5176,140.3947,140.4892,7153.0
2022-06-03 15:00:00,148.6,148.61,148.26,148.29,9097.0,140.5365,140.546,140.215,140.2434,9097.0
2022-06-03 15:10:00,148.35,148.36,148.07,148.14,10372.0,140.3001,140.3096,140.0353,140.1015,10372.0
2022-06-03 15:20:00,148.15,148.34,148.06,148.33,16169.0,140.111,140.2906,140.0258,140.2812,16169.0
2022-06-03 15:30:00,148.38,148.46,148.17,148.31,56024.0,140.3285,140.4041,140.1299,140.2623,56024.0
2022-06-03 15:40:00,148.34,148.36,147.96,148.07,26660.0,140.2906,140.3096,139.9313,140.0353,26660.0
2022-06-03 15:50:00,148.04,148.42,147.89,148.17,192372.0,140.0069,140.3663,139.8651,140.1299,192372.0
2022-06-06 09:30:00,149.37,149.48,148.96,149.15,122015.0,141.2648,141.3688,140.877,141.0567,122015.0
2022-06-06 09:40:00,149.15,149.58,148.95,149.13,64130.0,141.0567,141.4634,140.8675,141.0378,64130.0
2022-06-06 09:50:00,149.21,149.36,149.04,149.36,78894.0,141.1134,141.2553,140.9527,141.2553,78894.0
2022-06-06 10:00:00,149.4,149.91,149.38,149.81,16353.0,141.2931,141.7755,141.2742,141.6809,16353.0
2022-06-06 10:10:00,149.81,149.89,149.64,149.65,6447.0,141.6809,141.7565,141.5201,141.5296,6447.0
2022-06-06 10:20:00,149.68,149.73,149.54,149.7,11327.0,141.5579,141.6052,141.4255,141.5768,11327.0
2022-06-06 10:30:00,149.66,149.72,149.53,149.59,31543.0,141.539,141.5958,141.4161,141.4728,31543.0
2022-06-06 10:40:00,149.66,149.75,149.48,149.74,35149.0,141.539,141.6241,141.3688,141.6147,35149.0
2022-06-06 10:50:00,149.75,149.83,149.6,149.7,108529.0,141.6241,141.6998,141.4823,141.5768,108529.0
2022-06-06 11:00:00,149.73,149.85,149.59,149.62,37382.0,141.6052,141.7187,141.4728,141.5012,37382.0
2022-06-06 11:10:00,149.59,149.59,148.92,148.92,29705.0,141.4728,141.4728,140.8392,140.8392,29705.0
2022-06-06 11:20:00,148.87,149.07,148.86,149.03,30576.0,140.7919,140.981,140.7824,140.9432,30576.0
2022-06-06 11:30:00,149.04,149.14,148.95,149.03,24553.0,140.9527,141.0472,140.8675,140.9432,24553.0
2022-06-06 11:40:00,149.01,149.36,149.01,149.16,16514.0,140.9243,141.2553,140.9243,141.0661,16514.0
2022-06-06 11:50:00,149.11,149.32,149.11,149.28,13418.0,141.0189,141.2175,141.0189,141.1796,13418.0
2022-06-06 12:00:00,149.27,149.28,148.76,148.78,19803.0,141.1702,141.1796,140.6879,140.7068,19803.0
2022-06-06 12:10:00,148.77,148.77,148.57,148.7,44878.0,140.6973,140.6973,140.5082,140.6311,44878.0
2022-06-06 12:20:00,148.67,148.73,148.46,148.46,29709.0,140.6027,140.6595,140.4041,140.4041,29709.0
2022-06-06 12:30:00,148.5,148.71,148.4,148.68,40374.0,140.442,140.6406,140.3474,140.6122,40374.0
2022-06-06 12:40:00,148.7,148.86,148.68,148.78,29045.0,140.6311,140.7824,140.6122,140.7068,29045.0
2022-06-06 12:50:00,148.75,148.9,148.62,148.9,24878.0,140.6784,140.8203,140.5555,140.8203,24878.0
2022-06-06 13:00:00,148.88,148.89,148.69,148.82,23072.0,140.8013,140.8108,140.6217,140.7446,23072.0
2022-06-06 13:10:00,148.83,148.84,148.6,148.72,19689.0,140.7541,140.7635,140.5365,140.65,19689.0
2022-06-06 13:20:00,148.7,148.79,148.61,148.75,23449.0,140.6311,140.7162,140.546,140.6784,23449.0
2022-06-06 13:30:00,148.74,149.1,148.7,149.03,19388.0,140.6689,141.0094,140.6311,140.9432,19388.0
2022-06-06 13:40:00,149.05,149.23,149.04,149.19,22427.0,140.9621,141.1324,140.9527,141.0945,22427.0
2022-06-06 13:50:00,149.19,149.32,149.17,149.3,30416.0,141.0945,141.2175,141.0756,141.1986,30416.0
2022-06-06 14:00:00,149.29,149.3,149.08,149.19,22939.0,141.1891,141.1986,140.9905,141.0945,22939.0
2022-06-06 14:10:00,149.16,149.18,148.96,149.02,16661.0,141.0661,141.0851,140.877,140.9337,16661.0
2022-06-06 14:20:00,149.04,149.04,148.52,148.6,23052.0,140.9527,140.9527,140.4609,140.5365,23052.0
2022-06-06 14:30:00,148.55,148.66,148.49,148.52,26515.0,140.4892,140.5933,140.4325,140.4609,26515.0
2022-06-06 14:40:00,148.55,148.8,148.52,148.67,23346.0,140.4892,140.7257,140.4609,140.6027,23346.0
2022-06-06 14:50:00,148.64,148.78,148.35,148.72,20231.0,140.5744,140.7068,140.3001,140.65,20231.0
2022-06-06 15:00:00,148.68,148.8,148.53,148.56,28843.0,140.6122,140.7257,140.4703,140.4987,28843.0
2022-06-06 15:10:00,148.56,148.68,148.48,148.48,18821.0,140.4987,140.6122,140.423,140.423,18821.0
2022-06-06 15:20:00,148.41,148.64,148.35,148.55,23831.0,140.3568,140.5744,140.3001,140.4892,23831.0
2022-06-06 15:30:00,148.53,148.66,148.39,148.49,30315.0,140.4703,140.5933,140.3379,140.4325,30315.0
2022-06-06 15:40:00,148.48,148.8,148.42,148.55,62734.0,140.423,140.7257,140.3663,140.4892,62734.0
2022-06-06 15:50:00,148.55,148.9,148.55,148.7,137165.0,140.4892,140.8203,140.4892,140.6311,137165.0
2022-06-07 09:30:00,147.42,147.88,147.28,147.54,77111.0,139.4206,139.8556,139.2882,139.5341,77111.0
2022-06-07 09:40:00,147.5,147.73,147.49,147.64,25433.0,139.4962,139.7137,139.4868,139.6286,25433.0
2022-06-07 09:50:00,147.66,147.97,147.65,147.75,23052.0,139.6475,139.9407,139.6381,139.7327,23052.0
2022-06-07 10:00:00,147.79,148.03,147.71,147.87,25899.0,139.7705,139.9975,139.6948,139.8461,25899.0
2022-06-07 10:10:00,147.85,147.87,147.62,147.77,21732.0,139.8272,139.8461,139.6097,139.7516,21732.0
2022-06-07 10:20:00,147.83,148.49,147.78,148.43,38409.0,139.8083,140.4325,139.761,140.3758,38409.0
2022-06-07 10:30:00,148.44,148.98,148.41,148.94,42836.0,140.3852,140.8959,140.3568,140.8581,42836.0
2022-06-07 10:40:00,148.94,149.18,148.89,149.15,29568.0,140.8581,141.0851,140.8108,141.0567,29568.0
2022-06-07 10:50:00,149.17,149.22,149.05,149.07,22895.0,141.0756,141.1229,140.9621,140.981,22895.0
2022-06-07 11:00:00,149.08,149.19,148.94,149.08,23248.0,140.9905,141.0945,140.8581,140.9905,23248.0
2022-06-07 11:10:00,149.1,149.23,148.95,148.95,22063.0,141.0094,141.1324,140.8675,140.8675,22063.0
2022-06-07 11:20:00,148.98,149.03,148.63,148.66,14930.0,140.8959,140.9432,140.5649,140.5933,14930.0
2022-06-07 11:30:00,148.61,148.72,148.5,148.68,33086.0,140.546,140.65,140.442,140.6122,33086.0
2022-06-07 11:40:00,148.6,148.68,148.35,148.37,15563.0,140.5365,140.6122,140.3001,140.319,15563.0
2022-06-07 11:50:00,148.34,148.55,148.34,148.51,21980.0,140.2906,140.4892,140.2906,140.4514,21980.0
2022-06-07 12:00:00,148.55,148.62,148.32,148.41,15802.0,140.4892,140.5555,140.2717,140.3568,15802.0
2022-06-07 12:10:00,148.41,148.48,148.24,148.27,8827.0,140.3568,140.423,140.1961,140.2244,8827.0
2022-06-07 12:20:00,148.25,148.51,148.23,148.47,11365.0,140.2055,140.4514,140.1866,140.4136,11365.0
2022-06-07 12:30:00,148.48,148.67,148.4,148.66,13928.0,140.423,140.6027,140.3474,140.5933,13928.0
2022-06-07 12:40:00,148.7,148.87,148.69,148.83,16312.0,140.6311,140.7919,140.6217,140.7541,16312.0
2022-06-07 12:50:00,148.85,148.92,148.77,148.89,27716.0,140.773,140.8392,140.6973,140.8108,27716.0
2022-06-07 13:00:00,148.89,149.05,148.84,149.04,40783.0,140.8108,140.9621,140.7635,140.9527,40783.0
2022-06-07 13:10:00,149.05,149.17,148.99,149.13,25174.0,140.9621,141.0756,140.9054,141.0378,25174.0
2022-06-07 13:20:00,149.1,149.23,149.08,149.17,18286.0,141.0094,141.1324,140.9905,141.0756,18286.0
2022-06-07 13:30:00,149.16,149.19,149.07,149.15,13121.0,141.0661,141.0945,140.981,141.0567,13121.0
2022-06-07 13:40:00,149.15,149.16,149.07,149.15,17565.0,141.0567,141.0661,140.981,141.0567,17565.0
2022-06-07 13:50:00,149.15,149.21,149.04,149.06,101429.0,141.0567,141.1134,140.9527,140.9716,101429.0
2022-06-07 14:00:00,149.05,149.45,148.99,149.45,22932.0,140.9621,141.3404,140.9054,141.3404,22932.0
2022-06-07 14:10:00,149.49,149.6,149.43,149.46,29100.0,141.3782,141.4823,141.3215,141.3499,29100.0
2022-06-07 14:20:00,149.44,149.56,149.43,149.54,25126.0,141.331,141.4444,141.3215,141.4255,25126.0
2022-06-07 14:30:00,149.54,149.73,149.5,149.65,18644.0,141.4255,141.6052,141.3877,141.5296,18644.0
2022-06-07 14:40:00,149.66,149.66,149.24,149.24,23213.0,141.539,141.539,141.1418,141.1418,23213.0
2022-06-07 14:50:00,149.26,149.51,149.24,149.51,18793.0,141.1607,141.3972,141.1418,141.3972,18793.0
2022-06-07 15:00:00,149.52,149.68,149.47,149.62,23650.0,141.4066,141.5579,141.3593,141.5012,23650.0
2022-06-07 15:10:00,149.66,149.72,149.53,149.71,26749.0,141.539,141.5958,141.4161,141.5863,26749.0
2022-06-07 15:20:00,149.71,149.81,149.67,149.8,31490.0,141.5863,141.6809,141.5485,141.6714,31490.0
2022-06-07 15:30:00,149.77,150.05,149.74,150.04,50565.0,141.643,141.9079,141.6147,141.8984,50565.0
2022-06-07 15:40:00,150.07,150.18,150.0,150.15,58801.0,141.9268,142.0308,141.8606,142.0024,58801.0
2022-06-07 15:50:00,150.13,150.28,150.08,150.11,150419.0,141.9835,142.1254,141.9362,141.9646,150419.0
2022-06-08 09:30:00,149.43,149.43,148.72,149.16,129738.0,141.3215,141.3215,140.65,141.0661,129738.0
2022-06-08 09:40:00,149.11,149.7,148.95,149.59,17821.0,141.0189,141.5768,140.8675,141.4728,17821.0
2022-06-08 09:50:00,149.59,149.72,149.48,149.63,16322.0,141.4728,141.5958,141.3688,141.5106,16322.0
2022-06-08 10:00:00,149.59,149.62,149.37,149.46,63850.0,141.4728,141.5012,141.2648,141.3499,63850.0
2022-06-08 10:10:00,149.41,149.41,148.81,149.04,64355.0,141.3026,141.3026,140.7351,140.9527,64355.0
2022-06-08 10:20:00,149.04,149.26,149.04,149.1,36722.0,140.9527,141.1607,140.9527,141.0094,36722.0
2022-06-08 10:30:00,149.01,149.36,149.01,149.24,12713.0,140.9243,141.2553,140.9243,141.1418,12713.0
2022-06-08 10:40:00,149.25,149.37,149.03,149.28,6466.0,141.1513,141.2648,140.9432,141.1796,6466.0
2022-06-08 10:50:00,149.28,149.29,149.03,149.07,11064.0,141.1796,141.1891,140.9432,140.981,11064.0
2022-06-08 11:00:00,149.16,149.17,149.06,149.17,4313.0,141.0661,141.0756,140.9716,141.0756,4313.0
2022-06-08 11:10:00,149.19,149.57,149.19,149.51,14098.0,141.0945,141.4539,141.0945,141.3972,14098.0
2022-06-08 11:20:00,149.45,149.52,149.37,149.42,14978.0,141.3404,141.4066,141.2648,141.312,14978.0
2022-06-08 11:30:00,149.42,149.55,149.39,149.53,21404.0,141.312,141.435,141.2837,141.4161,21404.0
2022-06-08 11:40:00,149.57,149.59,149.32,149.47,12239.0,141.4539,141.4728,141.2175,141.3593,12239.0
2022-06-08 11:50:00,149.42,149.49,149.35,149.42,6035.0,141.312,141.3782,141.2458,141.312,6035.0
2022-06-08 12:00:00,149.47,149.57,149.33,149.36,7494.0,141.3593,141.4539,141.2269,141.2553,7494.0
2022-06-08 12:10:00,149.37,149.41,149.31,149.4,5416.0,141.2648,141.3026,141.208,141.2931,5416.0
2022-06-08 12:20:00,149.33,149.33,148.94,149.07,3077.0,141.2269,141.2269,140.8581,140.981,3077.0
2022-06-08 12:30:00,149.05,149.05,148.6,148.6,20616.0,140.9621,140.9621,140.5365,140.5365,20616.0
2022-06-08 12:40:00,148.53,148.57,148.22,148.46,7772.0,140.4703,140.5082,140.1772,140.4041,7772.0
2022-06-08 12:50:00,148.5,148.6,148.46,148.6,11703.0,140.442,140.5365,140.4041,140.5365,11703.0
2022-06-08 13:00:00,148.54,148.58,148.34,148.58,6336.0,140.4798,140.5176,140.2906,140.5176,6336.0
2022-06-08 13:10:00,148.54,148.62,148.42,148.62,6807.0,140.4798,140.5555,140.3663,140.5555,6807.0
2022-06-08 13:20:00,148.58,148.58,148.3,148.3,41732.0,140.5176,140.5176,140.2528,140.2528,41732.0
2022-06-08 13:30:00,148.29,148.31,147.89,147.9,11689.0,140.2434,140.2623,139.8651,139.8745,11689.0
2022-06-08 13:40:00,147.88,148.33,147.87,148.25,14758.0,139.8556,140.2812,139.8461,140.2055,14758.0
2022-06-08 13:50:00,148.27,148.28,148.05,148.06,8524.0,140.2244,140.2339,140.0164,140.0258,8524.0
2022-06-08 14:00:00,148.06,148.25,148.06,148.16,27143.0,140.0258,140.2055,140.0258,140.1204,27143.0
2022-06-08 14:10:00,148.18,148.24,148.03,148.1,10907.0,140.1393,140.1961,139.9975,140.0637,10907.0
2022-06-08 14:20:00,148.09,148.17,147.8,147.93,15203.0,140.0542,140.1299,139.7799,139.9029,15203.0
2022-06-08 14:30:00,147.96,148.06,147.71,147.87,48632.0,139.9313,140.0258,139.6948,139.8461,48632.0
2022-06-08 14:40:00,147.87,148.17,147.87,148.1,8346.0,139.8461,140.1299,139.8461,140.0637,8346.0
2022-06-08 14:50:00,148.12,148.12,147.96,148.04,11565.0,140.0826,140.0826,139.9313,140.0069,11565.0
2022-06-08 15:00:00,148.01,148.01,147.74,147.86,23365.0,139.9786,139.9786,139.7232,139.8367,23365.0
2022-06-08 15:10:00,147.83,148.13,147.82,148.12,13610.0,139.8083,140.092,139.7989,140.0826,13610.0
2022-06-08 15:20:00,148.12,148.39,148.11,148.33,20761.0,140.0826,140.3379,140.0731,140.2812,20761.0
2022-06-08 15:30:00,148.34,148.46,148.24,148.34,36156.0,140.2906,140.4041,140.1961,140.2906,36156.0
2022-06-08 15:40:00,148.34,148.36,147.92,147.92,22760.0,140.2906,140.3096,139.8934,139.8934,22760.0
2022-06-08 15:50:00,147.95,148.17,147.87,147.99,186813.0,139.9218,140.1299,139.8461,139.9596,186813.0
2022-06-09 09:30:00,147.41,147.59,146.96,147.13,38949.0,139.4111,139.5813,138.9855,139.1463,38949.0
2022-06-09 09:40:00,147.19,147.29,146.77,147.19,23805.0,139.203,139.2976,138.8058,139.203,23805.0
2022-06-09 09:50:00,147.15,147.71,147.14,147.61,28072.0,139.1652,139.6948,139.1558,139.6003,28072.0
2022-06-09 10:00:00,147.7,147.71,147.14,147.14,27504.0,139.6854,139.6948,139.1558,139.1558,27504.0
2022-06-09 10:10:00,147.13,147.52,146.91,147.39,33546.0,139.1463,139.5151,138.9382,139.3922,33546.0
2022-06-09 10:20:00,147.48,147.48,147.28,147.41,24819.0,139.4773,139.4773,139.2882,139.4111,24819.0
2022-06-09 10:30:00,147.45,147.63,147.28,147.46,61587.0,139.4489,139.6192,139.2882,139.4584,61587.0
2022-06-09 10:40:00,147.48,147.49,147.05,147.08,17073.0,139.4773,139.4868,139.0706,139.099,17073.0
2022-06-09 10:50:00,147.01,147.03,146.69,147.01,15599.0,139.0328,139.0517,138.7302,139.0328,15599.0
2022-06-09 11:00:00,146.95,147.01,146.55,146.75,34379.0,138.9761,139.0328,138.5978,138.7869,34379.0
2022-06-09 11:10:00,146.74,146.95,146.74,146.84,7430.0,138.7775,138.9761,138.7775,138.872,7430.0
2022-06-09 11:20:00,146.89,147.01,146.83,146.84,10966.0,138.9193,139.0328,138.8626,138.872,10966.0
2022-06-09 11:30:00,146.85,146.94,146.73,146.9,3371.0,138.8815,138.9666,138.768,138.9288,3371.0
2022-06-09 11:40:00,146.98,147.35,146.87,146.87,19478.0,139.0044,139.3544,138.9004,138.9004,19478.0
2022-06-09 11:50:00,146.86,147.15,146.73,147.15,7010.0,138.891,139.1652,138.768,139.1652,7010.0
2022-06-09 12:00:00,147.13,147.2,146.88,146.96,14081.0,139.1463,139.2125,138.9099,138.9855,14081.0
2022-06-09 12:10:00,146.93,146.94,146.73,146.85,9849.0,138.9572,138.9666,138.768,138.8815,9849.0
2022-06-09 12:20:00,146.88,147.13,146.88,147.13,3038.0,138.9099,139.1463,138.9099,139.1463,3038.0
2022-06-09 12:30:00,147.13,147.2,147.05,147.19,4102.0,139.1463,139.2125,139.0706,139.203,4102.0
2022-06-09 12:40:00,147.21,147.4,147.2,147.21,7933.0,139.222,139.4017,139.2125,139.222,7933.0
2022-06-09 12:50:00,147.31,147.5,147.11,147.5,3399.0,139.3165,139.4962,139.1274,139.4962,3399.0
2022-06-09 13:00:00,147.47,147.63,147.44,147.5,5258.0,139.4679,139.6192,139.4395,139.4962,5258.0
2022-06-09 13:10:00,147.47,147.54,147.42,147.49,4630.0,139.4679,139.5341,139.4206,139.4868,4630.0
2022-06-09 13:20:00,147.47,147.47,147.06,147.1,3003.0,139.4679,139.4679,139.0801,139.1179,3003.0
2022-06-09 13:30:00,147.11,147.11,146.87,146.97,7334.0,139.1274,139.1274,138.9004,138.995,7334.0
2022-06-09 13:40:00,146.95,147.01,146.85,146.97,14049.0,138.9761,139.0328,138.8815,138.995,14049.0
2022-06-09 13:50:00,147.03,147.25,147.0,147.23,12677.0,139.0517,139.2598,139.0234,139.2409,12677.0
2022-06-09 14:00:00,147.2,147.2,146.92,147.04,4529.0,139.2125,139.2125,138.9477,139.0612,4529.0
2022-06-09 14:10:00,147.01,147.08,146.9,146.93,7049.0,139.0328,139.099,138.9288,138.9572,7049.0
2022-06-09 14:20:00,147.0,147.05,146.81,146.93,8907.0,139.0234,139.0706,138.8437,138.9572,8907.0
2022-06-09 14:30:00,146.84,146.86,146.56,146.58,25753.0,138.872,138.891,138.6072,138.6261,25753.0
2022-06-09 14:40:00,146.58,146.65,146.47,146.62,17311.0,138.6261,138.6923,138.5221,138.664,17311.0
2022-06-09 14:50:00,146.61,146.65,146.37,146.37,7946.0,138.6545,138.6923,138.4275,138.4275,7946.0
2022-06-09 15:00:00,146.34,146.4,145.99,146.02,63210.0,138.3992,138.4559,138.0682,138.0965,63210.0
2022-06-09 15:10:00,146.05,146.13,145.9,146.12,75924.0,138.1249,138.2006,137.983,138.1911,75924.0
2022-06-09 15:20:00,146.07,146.14,145.74,145.75,34025.0,138.1438,138.21,137.8317,137.8412,34025.0
2022-06-09 15:30:00,145.71,145.76,145.56,145.65,34486.0,137.8034,137.8506,137.6615,137.7466,34486.0
2022-06-09 15:40:00,145.62,145.62,144.99,145.11,57752.0,137.7182,137.7182,137.1224,137.2359,57752.0
2022-06-09 15:50:00,145.08,145.27,144.65,144.66,142498.0,137.2075,137.3872,136.8009,136.8103,142498.0
2022-06-10 09:30:00,142.39,142.4,141.61,142.1,218665.0,134.6635,134.673,133.9258,134.3892,218665.0
2022-06-10 09:40:00,142.1,142.5,142.04,142.2,108727.0,134.3892,134.7675,134.3325,134.4838,108727.0
2022-06-10 09:50:00,142.24,142.3,141.94,142.03,17263.0,134.5216,134.5784,134.2379,134.323,17263.0
2022-06-10 10:00:00,142.04,142.04,141.17,141.18,40350.0,134.3325,134.3325,133.5097,133.5192,40350.0
2022-06-10 10:10:00,141.18,141.29,140.98,141.05,51119.0,133.5192,133.6232,133.33,133.3962,51119.0
2022-06-10 10:20:00,141.04,141.14,140.87,140.95,193635.0,133.3868,133.4813,133.226,133.3016,193635.0
2022-06-10 10:30:00,140.9,141.53,140.89,141.51,25686.0,133.2544,133.8502,133.2449,133.8313,25686.0
2022-06-10 10:40:00,141.43,141.68,141.34,141.58,56834.0,133.7556,133.992,133.6705,133.8975,56834.0
2022-06-10 10:50:00,141.63,141.78,141.21,141.21,17302.0,133.9447,134.0866,133.5475,133.5475,17302.0
2022-06-10 11:00:00,141.21,141.28,141.06,141.22,20854.0,133.5475,133.6137,133.4057,133.557,20854.0
2022-06-10 11:10:00,141.22,141.35,141.08,141.31,153567.0,133.557,133.6799,133.4246,133.6421,153567.0
2022-06-10 11:20:00,141.28,141.43,140.87,141.05,68041.0,133.6137,133.7556,133.226,133.3962,68041.0
2022-06-10 11:30:00,141.03,141.05,140.8,140.81,71021.0,133.3773,133.3962,133.1598,133.1692,71021.0
2022-06-10 11:40:00,140.8,141.2,140.79,140.95,121808.0,133.1598,133.5381,133.1503,133.3016,121808.0
2022-06-10 11:50:00,140.85,141.25,140.84,141.23,14025.0,133.2071,133.5854,133.1976,133.5665,14025.0
2022-06-10 12:00:00,141.18,141.5,141.16,141.49,13301.0,133.5192,133.8218,133.5003,133.8123,13301.0
2022-06-10 12:10:00,141.47,141.48,140.94,140.98,18648.0,133.7934,133.8029,133.2922,133.33,18648.0
2022-06-10 12:20:00,141.0,141.22,140.94,141.12,37520.0,133.3489,133.557,133.2922,133.4624,37520.0
2022-06-10 12:30:00,141.13,141.2,140.99,141.15,7849.0,133.4719,133.5381,133.3395,133.4908,7849.0
2022-06-10 12:40:00,141.15,141.29,141.05,141.08,14837.0,133.4908,133.6232,133.3962,133.4246,14837.0
2022-06-10 12:50:00,141.09,141.09,140.81,141.02,32702.0,133.4341,133.4341,133.1692,133.3678,32702.0
2022-06-10 13:00:00,141.01,141.06,140.71,140.96,13820.0,133.3584,133.4057,133.0747,133.3111,13820.0
2022-06-10 13:10:00,140.95,141.05,140.79,141.05,8929.0,133.3016,133.3962,133.1503,133.3962,8929.0
2022-06-10 13:20:00,141.11,141.38,141.07,141.37,10198.0,133.453,133.7083,133.4151,133.6989,10198.0
2022-06-10 13:30:00,141.36,141.42,141.03,141.41,11995.0,133.6894,133.7461,133.3773,133.7367,11995.0
2022-06-10 13:40:00,141.45,141.57,141.27,141.57,12112.0,133.7745,133.888,133.6043,133.888,12112.0
2022-06-10 13:50:00,141.62,141.69,141.13,141.29,58002.0,133.9353,134.0015,133.4719,133.6232,58002.0
2022-06-10 14:00:00,141.22,141.23,140.98,141.2,38481.0,133.557,133.5665,133.33,133.5381,38481.0
2022-06-10 14:10:00,141.23,141.55,141.15,141.49,109501.0,133.5665,133.8691,133.4908,133.8123,109501.0
2022-06-10 14:20:00,141.53,141.7,141.3,141.4,16044.0,133.8502,134.011,133.6327,133.7272,16044.0
2022-06-10 14:30:00,141.49,141.6,141.34,141.37,12769.0,133.8123,133.9164,133.6705,133.6989,12769.0
2022-06-10 14:40:00,141.3,141.62,141.18,141.62,19158.0,133.6327,133.9353,133.5192,133.9353,19158.0
2022-06-10 14:50:00,141.61,141.9,141.54,141.84,11602.0,133.9258,134.2001,133.8596,134.1434,11602.0
2022-06-10 15:00:00,141.87,141.91,141.31,141.55,21771.0,134.1717,134.2096,133.6421,133.8691,21771.0
2022-06-10 15:10:00,141.49,141.94,141.49,141.9,18815.0,133.8123,134.2379,133.8123,134.2001,18815.0
2022-06-10 15:20:00,141.87,142.21,141.54,141.95,21642.0,134.1717,134.4933,133.8596,134.2474,21642.0
2022-06-10 15:30:00,141.91,142.01,141.64,141.95,36259.0,134.2096,134.3041,133.9542,134.2474,36259.0
2022-06-10 15:40:00,141.83,141.93,141.09,141.1,107493.0,134.1339,134.2285,133.4341,133.4435,107493.0
2022-06-10 15:50:00,141.1,141.38,140.72,140.74,290052.0,133.4435,133.7083,133.0841,133.103,290052.0
2022-06-13 09:30:00,137.42,137.89,137.29,137.31,179174.0,129.9632,130.4077,129.8402,129.8592,179174.0
2022-06-13 09:40:00,137.28,137.51,136.94,137.0,151636.0,129.8308,130.0483,129.5092,129.566,151636.0
2022-06-13 09:50:00,137.02,137.19,136.71,136.71,124626.0,129.5849,129.7457,129.2917,129.2917,124626.0
2022-06-13 10:00:00,136.73,137.04,136.51,136.88,39575.0,129.3106,129.6038,129.1026,129.4525,39575.0
2022-06-13 10:10:00,136.78,136.85,135.92,135.96,39541.0,129.3579,129.4241,128.5446,128.5824,39541.0
2022-06-13 10:20:00,135.93,136.14,135.76,135.84,35507.0,128.554,128.7527,128.3933,128.4689,35507.0
2022-06-13 10:30:00,135.83,135.9,135.63,135.78,48940.0,128.4595,128.5257,128.2703,128.4122,48940.0
2022-06-13 10:40:00,135.75,135.76,135.11,135.14,39150.0,128.3838,128.3933,127.7785,127.8069,39150.0
2022-06-13 10:50:00,135.13,135.43,135.05,135.26,45307.0,127.7975,128.0812,127.7218,127.9204,45307.0
2022-06-13 11:00:00,135.25,135.31,134.85,134.91,544849.0,127.9109,127.9677,127.5327,127.5894,544849.0
2022-06-13 11:10:00,134.86,135.64,134.81,135.62,114988.0,127.5421,128.2798,127.4948,128.2609,114988.0
2022-06-13 11:20:00,135.61,135.98,135.55,135.7,268196.0,128.2514,128.6013,128.1947,128.3365,268196.0
2022-06-13 11:30:00,135.69,136.14,135.44,136.14,37729.0,128.3271,128.7527,128.0906,128.7527,37729.0
2022-06-13 11:40:00,136.17,136.42,136.05,136.23,21966.0,128.781,129.0175,128.6675,128.8378,21966.0
2022-06-13 11:50:00,136.27,136.35,135.87,136.15,32509.0,128.8756,128.9513,128.4973,128.7621,32509.0
2022-06-13 12:00:00,136.11,136.44,135.98,136.27,46511.0,128.7243,129.0364,128.6013,128.8756,46511.0
2022-06-13 12:10:00,136.13,136.51,136.13,136.33,26700.0,128.7432,129.1026,128.7432,128.9323,26700.0
2022-06-13 12:20:00,136.35,136.55,136.24,136.39,46829.0,128.9513,129.1404,128.8472,128.9891,46829.0
2022-06-13 12:30:00,136.36,137.19,136.22,137.09,44608.0,128.9607,129.7457,128.8283,129.6511,44608.0
2022-06-13 12:40:00,137.09,137.09,136.43,136.43,39933.0,129.6511,129.6511,129.0269,129.0269,39933.0
2022-06-13 12:50:00,136.45,136.6,136.07,136.08,41242.0,129.0458,129.1877,128.6865,128.6959,41242.0
2022-06-13 13:00:00,136.09,136.11,135.82,136.0,25282.0,128.7054,128.7243,128.45,128.6202,25282.0
2022-06-13 13:10:00,136.01,136.03,135.86,136.03,10983.0,128.6297,128.6486,128.4878,128.6486,10983.0
2022-06-13 13:20:00,135.98,136.04,135.78,135.87,20090.0,128.6013,128.6581,128.4122,128.4973,20090.0
2022-06-13 13:30:00,135.87,136.03,135.72,136.02,22398.0,128.4973,128.6486,128.3554,128.6392,22398.0
2022-06-13 13:40:00,136.06,136.83,136.05,136.83,20497.0,128.677,129.4052,128.6675,129.4052,20497.0
2022-06-13 13:50:00,136.82,136.88,136.39,136.62,22261.0,129.3958,129.4525,128.9891,129.2066,22261.0
2022-06-13 14:00:00,136.63,136.63,136.04,136.04,28415.0,129.2161,129.2161,128.6581,128.6581,28415.0
2022-06-13 14:10:00,136.01,136.09,135.84,136.04,17833.0,128.6297,128.7054,128.4689,128.6581,17833.0
2022-06-13 14:20:00,136.07,136.23,136.01,136.06,98385.0,128.6865,128.8378,128.6297,128.677,98385.0
2022-06-13 14:30:00,136.06,136.44,135.7,136.32,54038.0,128.677,129.0364,128.3365,128.9229,54038.0
2022-06-13 14:40:00,136.33,136.53,136.18,136.29,98308.0,128.9323,129.1215,128.7905,128.8945,98308.0
2022-06-13 14:50:00,136.28,136.29,135.74,135.82,23736.0,128.8851,128.8945,128.3744,128.45,23736.0
2022-06-13 15:00:00,135.77,135.97,135.62,135.69,33945.0,128.4027,128.5919,128.2609,128.3271,33945.0
2022-06-13 15:10:00,135.68,136.2,135.33,135.69,87647.0,128.3176,128.8094,127.9866,128.3271,87647.0
2022-06-13 15:20:00,135.62,135.84,135.14,135.15,44255.0,128.2609,128.4689,127.8069,127.8164,44255.0
2022-06-13 15:30:00,135.11,135.29,134.81,134.86,65137.0,127.7785,127.9488,127.4948,127.5421,65137.0
2022-06-13 15:40:00,134.87,134.92,134.58,134.77,104369.0,127.5516,127.5989,127.2773,127.457,104369.0
2022-06-13 15:50:00,134.82,135.15,134.39,135.05,265711.0,127.5043,127.8164,127.0976,127.7218,265711.0
2022-06-14 09:30:00,135.79,135.81,135.29,135.59,181794.0,128.4216,128.4406,127.9488,128.2325,181794.0
2022-06-14 09:40:00,135.56,135.56,134.96,135.49,50452.0,128.2041,128.2041,127.6367,128.1379,50452.0
2022-06-14 09:50:00,135.38,136.03,135.02,135.98,96117.0,128.0339,128.6486,127.6934,128.6013,96117.0
2022-06-14 10:00:00,135.97,136.13,135.5,135.54,57537.0,128.5919,128.7432,128.1474,128.1852,57537.0
2022-06-14 10:10:00,135.53,135.66,135.13,135.2,29759.0,128.1758,128.2987,127.7975,127.8637,29759.0
2022-06-14 10:20:00,135.05,135.18,134.75,134.75,65101.0,127.7218,127.8447,127.4381,127.4381,65101.0
2022-06-14 10:30:00,134.74,134.98,134.66,134.73,36376.0,127.4286,127.6556,127.353,127.4192,36376.0
2022-06-14 10:40:00,134.72,135.1,134.39,135.09,15340.0,127.4097,127.7691,127.0976,127.7596,15340.0
2022-06-14 10:50:00,135.07,135.38,135.06,135.14,32340.0,127.7407,128.0339,127.7313,127.8069,32340.0
2022-06-14 11:00:00,135.15,135.39,134.79,134.8,31123.0,127.8164,128.0433,127.4759,127.4854,31123.0
2022-06-14 11:10:00,134.78,134.79,134.52,134.61,26948.0,127.4664,127.4759,127.2206,127.3057,26948.0
2022-06-14 11:20:00,134.55,134.97,134.32,134.68,61779.0,127.2489,127.6461,127.0314,127.3719,61779.0
2022-06-14 11:30:00,134.66,135.03,134.42,134.73,24566.0,127.353,127.7029,127.126,127.4192,24566.0
2022-06-14 11:40:00,134.74,135.05,134.67,134.71,25334.0,127.4286,127.7218,127.3624,127.4002,25334.0
2022-06-14 11:50:00,134.69,135.01,134.54,134.93,14293.0,127.3813,127.684,127.2395,127.6083,14293.0
2022-06-14 12:00:00,134.89,134.89,134.38,134.4,131194.0,127.5705,127.5705,127.0882,127.1071,131194.0
2022-06-14 12:10:00,134.39,134.57,134.18,134.55,20792.0,127.0976,127.2678,126.899,127.2489,20792.0
2022-06-14 12:20:00,134.61,134.67,134.22,134.25,126907.0,127.3057,127.3624,126.9368,126.9652,126907.0
2022-06-14 12:30:00,134.29,134.3,134.0,134.09,17794.0,127.003,127.0125,126.7288,126.8139,17794.0
2022-06-14 12:40:00,134.07,134.2,134.03,134.16,11477.0,126.795,126.9179,126.7571,126.8801,11477.0
2022-06-14 12:50:00,134.21,134.44,134.04,134.42,15713.0,126.9274,127.1449,126.7666,127.126,15713.0
2022-06-14 13:00:00,134.46,134.68,134.24,134.64,23152.0,127.1638,127.3719,126.9558,127.334,23152.0
2022-06-14 13:10:00,134.65,135.06,134.47,135.03,55964.0,127.3435,127.7313,127.1733,127.7029,55964.0
2022-06-14 13:20:00,135.08,135.18,134.68,134.68,44326.0,127.7502,127.8447,127.3719,127.3719,44326.0
2022-06-14 13:30:00,134.67,134.71,134.17,134.17,89556.0,127.3624,127.4002,126.8895,126.8895,89556.0
2022-06-14 13:40:00,134.16,134.21,133.86,134.0,86016.0,126.8801,126.9274,126.5964,126.7288,86016.0
2022-06-14 13:50:00,133.98,134.24,133.93,134.07,114819.0,126.7099,126.9558,126.6626,126.795,114819.0
2022-06-14 14:00:00,134.1,134.54,134.1,134.48,63016.0,126.8233,127.2395,126.8233,127.1827,63016.0
2022-06-14 14:10:00,134.46,134.46,134.06,134.22,88624.0,127.1638,127.1638,126.7855,126.9368,88624.0
2022-06-14 14:20:00,134.26,134.36,134.09,134.22,52706.0,126.9747,127.0692,126.8139,126.9368,52706.0
2022-06-14 14:30:00,134.22,134.32,133.98,134.26,21087.0,126.9368,127.0314,126.7099,126.9747,21087.0
2022-06-14 14:40:00,134.24,134.25,133.72,133.72,15173.0,126.9558,126.9652,126.464,126.464,15173.0
2022-06-14 14:50:00,133.72,133.9,133.63,133.69,11843.0,126.464,126.6342,126.3789,126.4356,11843.0
2022-06-14 15:00:00,133.68,133.82,133.52,133.54,61824.0,126.4261,126.5585,126.2748,126.2937,61824.0
2022-06-14 15:10:00,133.54,133.64,133.15,133.2,83746.0,126.2937,126.3883,125.9249,125.9722,83746.0
2022-06-14 15:20:00,133.22,133.82,133.21,133.78,56427.0,125.9911,126.5585,125.9816,126.5207,56427.0
2022-06-14 15:30:00,133.77,134.54,133.77,134.4,64775.0,126.5113,127.2395,126.5113,127.1071,64775.0
2022-06-14 15:40:00,134.46,134.66,134.21,134.6,229091.0,127.1638,127.353,126.9274,127.2962,229091.0
2022-06-14 15:50:00,134.6,134.67,134.16,134.33,195307.0,127.2962,127.3624,126.8801,127.0409,195307.0
2022-06-15 09:30:00,135.55,135.88,135.4,135.65,80814.0,128.1947,128.5068,128.0528,128.2892,80814.0
2022-06-15 09:40:00,135.62,136.15,135.62,136.08,39169.0,128.2609,128.7621,128.2609,128.6959,39169.0
2022-06-15 09:50:00,136.12,136.32,136.05,136.16,36227.0,128.7337,128.9229,128.6675,128.7716,36227.0
2022-06-15 10:00:00,136.15,136.44,136.07,136.38,50452.0,128.7621,129.0364,128.6865,128.9796,50452.0
2022-06-15 10:10:00,136.35,136.41,136.11,136.23,64741.0,128.9513,129.008,128.7243,128.8378,64741.0
2022-06-15 10:20:00,136.22,136.22,136.06,136.12,24469.0,128.8283,128.8283,128.677,128.7337,24469.0
2022-06-15 10:30:00,136.18,136.18,135.84,135.88,96104.0,128.7905,128.7905,128.4689,128.5068,96104.0
2022-06-15 10:40:00,135.85,135.91,135.63,135.66,18611.0,128.4784,128.5351,128.2703,128.2987,18611.0
2022-06-15 10:50:00,135.66,135.72,135.29,135.58,24738.0,128.2987,128.3554,127.9488,128.223,24738.0
2022-06-15 11:00:00,135.57,135.61,135.32,135.34,14807.0,128.2136,128.2514,127.9771,127.9961,14807.0
2022-06-15 11:10:00,135.31,135.37,135.1,135.11,10871.0,127.9677,128.0244,127.7691,127.7785,10871.0
2022-06-15 11:20:00,135.13,135.29,135.02,135.28,27408.0,127.7975,127.9488,127.6934,127.9393,27408.0
2022-06-15 11:30:00,135.24,135.4,135.19,135.34,46321.0,127.9015,128.0528,127.8542,127.9961,46321.0
2022-06-15 11:40:00,135.34,135.48,135.31,135.31,25349.0,127.9961,128.1285,127.9677,127.9677,25349.0
2022-06-15 11:50:00,135.31,135.54,135.29,135.51,7132.0,127.9677,128.1852,127.9488,128.1568,7132.0
2022-06-15 12:00:00,135.53,135.57,135.35,135.42,14132.0,128.1758,128.2136,128.0055,128.0717,14132.0
2022-06-15 12:10:00,135.43,135.68,135.42,135.57,82048.0,128.0812,128.3176,128.0717,128.2136,82048.0
2022-06-15 12:20:00,135.61,135.71,135.58,135.69,20495.0,128.2514,128.346,128.223,128.3271,20495.0
2022-06-15 12:30:00,135.69,135.8,135.57,135.57,11853.0,128.3271,128.4311,128.2136,128.2136,11853.0
2022-06-15 12:40:00,135.56,135.58,135.35,135.43,8612.0,128.2041,128.223,128.0055,128.0812,8612.0
2022-06-15 12:50:00,135.47,135.47,134.97,135.03,16537.0,128.119,128.119,127.6461,127.7029,16537.0
2022-06-15 13:00:00,134.99,135.22,134.97,135.09,63521.0,127.6651,127.8826,127.6461,127.7596,63521.0
2022-06-15 13:10:00,135.11,135.25,135.04,135.15,10518.0,127.7785,127.9109,127.7123,127.8164,10518.0
2022-06-15 13:20:00,135.19,135.37,135.16,135.37,8964.0,127.8542,128.0244,127.8258,128.0244,8964.0
2022-06-15 13:30:00,135.35,135.36,135.26,135.34,8911.0,128.0055,128.015,127.9204,127.9961,8911.0
2022-06-15 13:40:00,135.36,135.38,135.1,135.12,13429.0,128.015,128.0339,127.7691,127.788,13429.0
2022-06-15 13:50:00,135.1,135.9,134.97,135.69,57521.0,127.7691,128.5257,127.6461,128.3271,57521.0
2022-06-15 14:00:00,135.64,136.23,134.14,134.71,151233.0,128.2798,128.8378,126.8612,127.4002,151233.0
2022-06-15 14:10:00,134.77,135.27,134.31,134.97,371538.0,127.457,127.9299,127.022,127.6461,371538.0
2022-06-15 14:20:00,134.97,135.24,134.32,134.35,36729.0,127.6461,127.9015,127.0314,127.0598,36729.0
2022-06-15 14:30:00,134.45,135.56,133.45,135.27,110346.0,127.1544,128.2041,126.2086,127.9299,110346.0
2022-06-15 14:40:00,135.23,137.04,135.09,136.26,63067.0,127.892,129.6038,127.7596,128.8661,63067.0
2022-06-15 14:50:00,136.25,136.54,135.16,135.43,158021.0,128.8567,129.1309,127.8258,128.0812,158021.0
2022-06-15 15:00:00,135.42,136.12,135.42,136.0,36994.0,128.0717,128.7337,128.0717,128.6202,36994.0
2022-06-15 15:10:00,135.96,136.18,135.37,135.58,43814.0,128.5824,128.7905,128.0244,128.223,43814.0
2022-06-15 15:20:00,135.7,136.9,135.69,136.9,113009.0,128.3365,129.4714,128.3271,129.4714,113009.0
2022-06-15 15:30:00,136.87,137.42,136.54,136.55,120033.0,129.443,129.9632,129.1309,129.1404,120033.0
2022-06-15 15:40:00,136.5,136.51,135.79,136.09,77382.0,129.0931,129.1026,128.4216,128.7054,77382.0
2022-06-15 15:50:00,136.07,136.08,135.43,135.67,159761.0,128.6865,128.6959,128.0812,128.3082,159761.0
2022-06-16 09:30:00,132.85,132.85,131.65,131.77,82884.0,125.6412,125.6412,124.5063,124.6198,82884.0
2022-06-16 09:40:00,131.72,131.98,130.0,131.88,122251.0,124.5725,124.8184,122.9458,124.7238,122251.0
2022-06-16 09:50:00,131.89,131.89,131.55,131.61,77530.0,124.7333,124.7333,124.4117,124.4685,77530.0
2022-06-16 10:00:00,131.6,131.69,131.12,131.31,48323.0,124.459,124.5441,124.0051,124.1847,48323.0
2022-06-16 10:10:00,131.31,131.48,131.11,131.18,25062.0,124.1847,124.3455,123.9956,124.0618,25062.0
2022-06-16 10:20:00,131.18,131.75,131.17,131.72,40528.0,124.0618,124.6009,124.0523,124.5725,40528.0
2022-06-16 10:30:00,131.62,131.74,131.26,131.26,28724.0,124.4779,124.5914,124.1375,124.1375,28724.0
2022-06-16 10:40:00,131.25,131.29,130.71,130.71,70931.0,124.128,124.1658,123.6173,123.6173,70931.0
2022-06-16 10:50:00,130.72,130.8,130.54,130.56,52707.0,123.6268,123.7024,123.4565,123.4754,52707.0
2022-06-16 11:00:00,130.55,130.88,130.53,130.71,76715.0,123.466,123.7781,123.4471,123.6173,76715.0
2022-06-16 11:10:00,130.73,131.2,130.67,130.98,39857.0,123.6362,124.0807,123.5795,123.8726,39857.0
2022-06-16 11:20:00,130.99,131.53,130.94,131.37,21160.0,123.8821,124.3928,123.8348,124.2415,21160.0
2022-06-16 11:30:00,131.37,131.37,131.07,131.36,49681.0,124.2415,124.2415,123.9578,124.232,49681.0
2022-06-16 11:40:00,131.36,131.38,130.91,130.95,54827.0,124.232,124.2509,123.8064,123.8443,54827.0
2022-06-16 11:50:00,131.08,131.17,130.88,131.15,51727.0,123.9672,124.0523,123.7781,124.0334,51727.0
2022-06-16 12:00:00,131.23,131.29,130.77,130.78,46932.0,124.1091,124.1658,123.674,123.6835,46932.0
2022-06-16 12:10:00,130.76,131.03,130.72,130.82,18746.0,123.6646,123.9199,123.6268,123.7213,18746.0
2022-06-16 12:20:00,130.81,131.13,130.73,131.13,36595.0,123.7119,124.0145,123.6362,124.0145,36595.0
2022-06-16 12:30:00,131.09,131.15,130.75,130.89,20170.0,123.9767,124.0334,123.6551,123.7875,20170.0
2022-06-16 12:40:00,130.92,131.3,130.84,131.23,32598.0,123.8159,124.1753,123.7402,124.1091,32598.0
2022-06-16 12:50:00,131.25,131.28,130.93,131.14,37441.0,124.128,124.1564,123.8254,124.024,37441.0
2022-06-16 13:00:00,131.13,131.45,130.95,131.38,19638.0,124.0145,124.3171,123.8443,124.2509,19638.0
2022-06-16 13:10:00,131.38,131.38,131.07,131.16,34030.0,124.2509,124.2509,123.9578,124.0429,34030.0
2022-06-16 13:20:00,131.09,131.55,130.85,131.41,35282.0,123.9767,124.4117,123.7497,124.2793,35282.0
2022-06-16 13:30:00,131.37,131.45,131.13,131.34,46994.0,124.2415,124.3171,124.0145,124.2131,46994.0
2022-06-16 13:40:00,131.28,131.32,130.78,130.96,38565.0,124.1564,124.1942,123.6835,123.8537,38565.0
2022-06-16 13:50:00,130.97,130.98,130.58,130.58,34969.0,123.8632,123.8726,123.4944,123.4944,34969.0
2022-06-16 14:00:00,130.55,130.76,130.47,130.54,39791.0,123.466,123.6646,123.3903,123.4565,39791.0
2022-06-16 14:10:00,130.53,130.63,130.47,130.57,232671.0,123.4471,123.5416,123.3903,123.4849,232671.0
2022-06-16 14:20:00,130.61,130.61,130.34,130.34,69337.0,123.5227,123.5227,123.2674,123.2674,69337.0
2022-06-16 14:30:00,130.31,130.49,130.27,130.38,37041.0,123.239,123.4092,123.2012,123.3052,37041.0
2022-06-16 14:40:00,130.46,130.72,130.01,130.01,33481.0,123.3809,123.6268,122.9553,122.9553,33481.0
2022-06-16 14:50:00,130.03,130.17,129.92,130.17,45136.0,122.9742,123.1066,122.8702,123.1066,45136.0
2022-06-16 15:00:00,130.15,130.83,130.12,130.83,76974.0,123.0877,123.7308,123.0593,123.7308,76974.0
2022-06-16 15:10:00,130.86,131.07,130.5,130.81,53729.0,123.7592,123.9578,123.4187,123.7119,53729.0
2022-06-16 15:20:00,130.86,131.06,130.74,130.91,31242.0,123.7592,123.9483,123.6457,123.8064,31242.0
2022-06-16 15:30:00,130.86,130.93,130.38,130.65,157128.0,123.7592,123.8254,123.3052,123.5606,157128.0
2022-06-16 15:40:00,130.64,130.91,130.13,130.19,56036.0,123.5511,123.8064,123.0688,123.1255,56036.0
2022-06-16 15:50:00,130.24,130.9,130.2,130.9,367318.0,123.1728,123.797,123.135,123.797,367318.0
2022-06-17 09:30:00,131.15,131.62,131.01,131.5,128378.0,124.0334,124.4779,123.901,124.3644,128378.0
2022-06-17 09:40:00,131.52,132.04,131.52,131.79,73379.0,124.3833,124.8751,124.3833,124.6387,73379.0
2022-06-17 09:50:00,131.75,132.26,131.75,131.98,72758.0,124.6009,125.0832,124.6009,124.8184,72758.0
2022-06-17 10:00:00,131.99,132.01,131.28,131.34,72429.0,124.8278,124.8468,124.1564,124.2131,72429.0
2022-06-17 10:10:00,131.38,131.44,130.72,130.79,144349.0,124.2509,124.3077,123.6268,123.693,144349.0
2022-06-17 10:20:00,130.81,130.81,130.21,130.35,179931.0,123.7119,123.7119,123.1444,123.2768,179931.0
2022-06-17 10:30:00,130.37,130.45,129.69,130.04,195025.0,123.2957,123.3714,122.6526,122.9837,195025.0
2022-06-17 10:40:00,130.05,130.14,129.56,129.81,44640.0,122.9931,123.0782,122.5297,122.7661,44640.0
2022-06-17 10:50:00,129.72,130.19,129.64,130.09,102239.0,122.681,123.1255,122.6054,123.0309,102239.0
2022-06-17 11:00:00,130.09,130.96,129.86,130.95,90085.0,123.0309,123.8537,122.8134,123.8443,90085.0
2022-06-17 11:10:00,130.88,131.28,130.75,131.19,60491.0,123.7781,124.1564,123.6551,124.0713,60491.0
2022-06-17 11:20:00,131.2,131.27,130.65,131.11,109726.0,124.0807,124.1469,123.5606,123.9956,109726.0
2022-06-17 11:30:00,131.13,131.44,130.79,130.99,33311.0,124.0145,124.3077,123.693,123.8821,33311.0
2022-06-17 11:40:00,131.04,131.18,130.72,130.89,51949.0,123.9294,124.0618,123.6268,123.7875,51949.0
2022-06-17 11:50:00,130.9,130.97,130.54,130.68,49786.0,123.797,123.8632,123.4565,123.5889,49786.0
2022-06-17 12:00:00,130.64,130.67,130.3,130.55,80675.0,123.5511,123.5795,123.2295,123.466,80675.0
2022-06-17 12:10:00,130.57,131.01,130.46,130.68,51820.0,123.4849,123.901,123.3809,123.5889,51820.0
2022-06-17 12:20:00,130.68,131.02,130.61,130.94,41681.0,123.5889,123.9105,123.5227,123.8348,41681.0
2022-06-17 12:30:00,130.96,130.97,130.68,130.97,40648.0,123.8537,123.8632,123.5889,123.8632,40648.0
2022-06-17 12:40:00,130.93,131.04,130.7,130.94,42829.0,123.8254,123.9294,123.6078,123.8348,42829.0
2022-06-17 12:50:00,130.94,130.97,130.49,130.76,41141.0,123.8348,123.8632,123.4092,123.6646,41141.0
2022-06-17 13:00:00,130.78,131.64,130.69,131.64,52472.0,123.6835,124.4968,123.5984,124.4968,52472.0
2022-06-17 13:10:00,131.6,131.88,131.46,131.6,176900.0,124.459,124.7238,124.3266,124.459,176900.0
2022-06-17 13:20:00,131.6,131.61,131.24,131.27,103612.0,124.459,124.4685,124.1185,124.1469,103612.0
2022-06-17 13:30:00,131.28,131.5,131.12,131.29,106156.0,124.1564,124.3644,124.0051,124.1658,106156.0
2022-06-17 13:40:00,131.31,131.55,130.98,131.21,91215.0,124.1847,124.4117,123.8726,124.0902,91215.0
2022-06-17 13:50:00,131.24,131.52,131.23,131.33,27629.0,124.1185,124.3833,124.1091,124.2037,27629.0
2022-06-17 14:00:00,131.39,131.59,131.32,131.47,20975.0,124.2604,124.4495,124.1942,124.3361,20975.0
2022-06-17 14:10:00,131.52,131.81,131.45,131.77,21474.0,124.3833,124.6576,124.3171,124.6198,21474.0
2022-06-17 14:20:00,131.84,131.93,131.57,131.59,57039.0,124.686,124.7711,124.4306,124.4495,57039.0
2022-06-17 14:30:00,131.51,131.93,131.36,131.92,41028.0,124.3739,124.7711,124.232,124.7616,41028.0
2022-06-17 14:40:00,131.97,132.15,131.7,131.72,73330.0,124.8089,124.9792,124.5536,124.5725,73330.0
2022-06-17 14:50:00,131.69,131.72,131.44,131.57,35076.0,124.5441,124.5725,124.3077,124.4306,35076.0
2022-06-17 15:00:00,131.59,131.8,131.44,131.52,41201.0,124.4495,124.6482,124.3077,124.3833,41201.0
2022-06-17 15:10:00,131.5,131.5,130.96,131.28,54742.0,124.3644,124.3644,123.8537,124.1564,54742.0
2022-06-17 15:20:00,131.31,131.91,131.31,131.8,116551.0,124.1847,124.7522,124.1847,124.6482,116551.0
2022-06-17 15:30:00,131.84,131.84,131.43,131.71,43644.0,124.686,124.686,124.2982,124.563,43644.0
2022-06-17 15:40:00,131.71,131.71,131.22,131.36,41656.0,124.563,124.563,124.0996,124.232,41656.0
2022-06-17 15:50:00,131.36,131.4,131.02,131.02,125178.0,124.232,124.2699,123.9105,123.9105,125178.0
2022-06-21 09:30:00,132.38,132.7,132.04,132.14,93245.0,125.8603,126.1646,125.5371,125.6321,93245.0
2022-06-21 09:40:00,132.14,132.41,132.08,132.24,34471.0,125.6321,125.8889,125.5751,125.7272,34471.0
2022-06-21 09:50:00,132.25,132.9,132.2,132.89,33551.0,125.7367,126.3547,125.6892,126.3452,33551.0
2022-06-21 10:00:00,132.86,132.99,132.74,132.8,28848.0,126.3167,126.4403,126.2026,126.2596,28848.0
2022-06-21 10:10:00,132.81,132.93,132.76,132.76,79992.0,126.2692,126.3832,126.2216,126.2216,79992.0
2022-06-21 10:20:00,132.75,132.96,132.68,132.83,33073.0,126.2121,126.4118,126.1456,126.2882,33073.0
2022-06-21 10:30:00,132.86,133.09,132.79,133.01,52644.0,126.3167,126.5354,126.2501,126.4593,52644.0
2022-06-21 10:40:00,133.03,133.15,132.93,133.12,14468.0,126.4783,126.5924,126.3832,126.5639,14468.0
2022-06-21 10:50:00,133.16,133.26,133.1,133.24,34612.0,126.6019,126.697,126.5449,126.678,34612.0
2022-06-21 11:00:00,133.22,133.22,133.02,133.04,19833.0,126.659,126.659,126.4688,126.4878,19833.0
2022-06-21 11:10:00,133.06,133.07,132.81,132.89,9845.0,126.5068,126.5163,126.2692,126.3452,9845.0
2022-06-21 11:20:00,132.86,132.94,132.73,132.79,33232.0,126.3167,126.3927,126.1931,126.2501,33232.0
2022-06-21 11:30:00,132.79,132.95,132.65,132.67,30311.0,126.2501,126.4023,126.117,126.136,30311.0
2022-06-21 11:40:00,132.62,132.77,132.54,132.72,20082.0,126.0885,126.2311,126.0124,126.1836,20082.0
2022-06-21 11:50:00,132.72,132.75,132.46,132.46,21707.0,126.1836,126.2121,125.9364,125.9364,21707.0
2022-06-21 12:00:00,132.47,132.68,132.47,132.5,16656.0,125.9459,126.1456,125.9459,125.9744,16656.0
2022-06-21 12:10:00,132.53,132.62,132.45,132.62,13561.0,126.0029,126.0885,125.9269,126.0885,13561.0
2022-06-21 12:20:00,132.62,132.77,132.54,132.74,25642.0,126.0885,126.2311,126.0124,126.2026,25642.0
2022-06-21 12:30:00,132.75,132.87,132.64,132.85,31911.0,126.2121,126.3262,126.1075,126.3072,31911.0
2022-06-21 12:40:00,132.86,132.88,132.74,132.83,41546.0,126.3167,126.3357,126.2026,126.2882,41546.0
2022-06-21 12:50:00,132.82,133.03,132.8,133.03,17881.0,126.2787,126.4783,126.2596,126.4783,17881.0
2022-06-21 13:00:00,133.03,133.05,132.87,133.0,16589.0,126.4783,126.4973,126.3262,126.4498,16589.0
2022-06-21 13:10:00,133.01,133.1,132.89,132.89,13847.0,126.4593,126.5449,126.3452,126.3452,13847.0
2022-06-21 13:20:00,132.94,132.94,132.76,132.77,25200.0,126.3927,126.3927,126.2216,126.2311,25200.0
2022-06-21 13:30:00,132.81,132.96,132.8,132.8,15191.0,126.2692,126.4118,126.2596,126.2596,15191.0
2022-06-21 13:40:00,132.75,132.87,132.7,132.81,58465.0,126.2121,126.3262,126.1646,126.2692,58465.0
2022-06-21 13:50:00,132.8,132.81,132.59,132.64,30949.0,126.2596,126.2692,126.06,126.1075,30949.0
2022-06-21 14:00:00,132.6,132.77,132.53,132.77,31816.0,126.0695,126.2311,126.0029,126.2311,31816.0
2022-06-21 14:10:00,132.79,132.88,132.69,132.75,20930.0,126.2501,126.3357,126.1551,126.2121,20930.0
2022-06-21 14:20:00,132.71,132.83,132.64,132.8,82339.0,126.1741,126.2882,126.1075,126.2596,82339.0
2022-06-21 14:30:00,132.81,132.89,132.66,132.69,29430.0,126.2692,126.3452,126.1265,126.1551,29430.0
2022-06-21 14:40:00,132.68,132.95,132.67,132.77,61313.0,126.1456,126.4023,126.136,126.2311,61313.0
2022-06-21 14:50:00,132.78,133.1,132.78,133.05,45105.0,126.2406,126.5449,126.2406,126.4973,45105.0
2022-06-21 15:00:00,133.05,133.17,133.02,133.14,32062.0,126.4973,126.6114,126.4688,126.5829,32062.0
2022-06-21 15:10:00,133.16,133.24,133.06,133.07,28068.0,126.6019,126.678,126.5068,126.5163,28068.0
2022-06-21 15:20:00,133.06,133.19,133.01,133.1,22852.0,126.5068,126.6304,126.4593,126.5449,22852.0
2022-06-21 15:30:00,133.1,133.13,132.91,132.92,33959.0,126.5449,126.5734,126.3642,126.3737,33959.0
2022-06-21 15:40:00,132.92,132.96,132.84,132.92,40757.0,126.3737,126.4118,126.2977,126.3737,40757.0
2022-06-21 15:50:00,132.95,133.07,132.62,132.7,140017.0,126.4023,126.5163,126.0885,126.1646,140017.0
2022-06-22 09:30:00,131.07,131.91,130.89,131.57,227115.0,124.6148,125.4135,124.4437,125.0902,227115.0
2022-06-22 09:40:00,131.56,131.83,131.36,131.71,161994.0,125.0807,125.3374,124.8906,125.2233,161994.0
2022-06-22 09:50:00,131.61,132.19,131.36,131.79,90221.0,125.1283,125.6797,124.8906,125.2994,90221.0
2022-06-22 10:00:00,131.81,131.98,131.54,131.97,27661.0,125.3184,125.48,125.0617,125.4705,27661.0
2022-06-22 10:10:00,131.99,132.63,131.86,132.62,63103.0,125.4895,126.098,125.3659,126.0885,63103.0
2022-06-22 10:20:00,132.65,133.01,132.55,133.01,38223.0,126.117,126.4593,126.022,126.4593,38223.0
2022-06-22 10:30:00,133.02,133.36,132.99,133.36,70093.0,126.4688,126.7921,126.4403,126.7921,70093.0
2022-06-22 10:40:00,133.37,133.38,132.96,133.04,24317.0,126.8016,126.8111,126.4118,126.4878,24317.0
2022-06-22 10:50:00,133.05,133.15,132.87,132.99,45463.0,126.4973,126.5924,126.3262,126.4403,45463.0
2022-06-22 11:00:00,132.9,132.93,132.55,132.78,133258.0,126.3547,126.3832,126.022,126.2406,133258.0
2022-06-22 11:10:00,132.74,133.05,132.72,133.01,54696.0,126.2026,126.4973,126.1836,126.4593,54696.0
2022-06-22 11:20:00,132.98,133.13,132.83,133.05,64750.0,126.4308,126.5734,126.2882,126.4973,64750.0
2022-06-22 11:30:00,133.07,133.37,133.07,133.25,61869.0,126.5163,126.8016,126.5163,126.6875,61869.0
2022-06-22 11:40:00,133.24,133.24,132.63,132.81,49868.0,126.678,126.678,126.098,126.2692,49868.0
2022-06-22 11:50:00,132.84,132.86,132.38,132.38,85879.0,126.2977,126.3167,125.8603,125.8603,85879.0
2022-06-22 12:00:00,132.42,132.8,132.26,132.34,37552.0,125.8984,126.2596,125.7462,125.8223,37552.0
2022-06-22 12:10:00,132.35,132.77,132.35,132.76,15655.0,125.8318,126.2311,125.8318,126.2216,15655.0
2022-06-22 12:20:00,132.74,132.87,132.69,132.78,19715.0,126.2026,126.3262,126.1551,126.2406,19715.0
2022-06-22 12:30:00,132.73,133.01,132.7,132.82,18060.0,126.1931,126.4593,126.1646,126.2787,18060.0
2022-06-22 12:40:00,132.88,133.1,132.86,132.96,7598.0,126.3357,126.5449,126.3167,126.4118,7598.0
2022-06-22 12:50:00,133.0,133.04,132.89,132.98,178987.0,126.4498,126.4878,126.3452,126.4308,178987.0
2022-06-22 13:00:00,133.13,133.13,132.79,132.96,194365.0,126.5734,126.5734,126.2501,126.4118,194365.0
2022-06-22 13:10:00,132.95,133.23,132.95,133.23,38668.0,126.4023,126.6685,126.4023,126.6685,38668.0
2022-06-22 13:20:00,133.23,133.35,133.19,133.29,12090.0,126.6685,126.7826,126.6304,126.7255,12090.0
2022-06-22 13:30:00,133.21,133.23,132.99,133.19,15902.0,126.6495,126.6685,126.4403,126.6304,15902.0
2022-06-22 13:40:00,133.21,133.43,133.14,133.43,14883.0,126.6495,126.8586,126.5829,126.8586,14883.0
2022-06-22 13:50:00,133.41,133.42,133.18,133.33,42714.0,126.8396,126.8491,126.6209,126.7635,42714.0
2022-06-22 14:00:00,133.34,133.77,133.3,133.74,34470.0,126.773,127.1819,126.735,127.1534,34470.0
2022-06-22 14:10:00,133.74,133.82,133.61,133.7,83396.0,127.1534,127.2294,127.0298,127.1153,83396.0
2022-06-22 14:20:00,133.71,133.74,133.35,133.37,62581.0,127.1248,127.1534,126.7826,126.8016,62581.0
2022-06-22 14:30:00,133.39,133.49,133.38,133.41,28896.0,126.8206,126.9157,126.8111,126.8396,28896.0
2022-06-22 14:40:00,133.41,133.45,133.17,133.17,23254.0,126.8396,126.8776,126.6114,126.6114,23254.0
2022-06-22 14:50:00,133.18,133.44,133.12,133.35,46076.0,126.6209,126.8681,126.5639,126.7826,46076.0
2022-06-22 15:00:00,133.37,133.48,133.2,133.26,34955.0,126.8016,126.9062,126.6399,126.697,34955.0
2022-06-22 15:10:00,133.25,133.31,133.15,133.17,57208.0,126.6875,126.7445,126.5924,126.6114,57208.0
2022-06-22 15:20:00,133.19,133.29,132.88,132.97,61136.0,126.6304,126.7255,126.3357,126.4213,61136.0
2022-06-22 15:30:00,132.94,133.07,132.71,132.83,145493.0,126.3927,126.5163,126.1741,126.2882,145493.0
2022-06-22 15:40:00,132.81,132.91,132.58,132.69,30468.0,126.2692,126.3642,126.0505,126.1551,30468.0
2022-06-22 15:50:00,132.67,133.04,132.56,132.57,125018.0,126.136,126.4878,126.0315,126.041,125018.0
2022-06-23 09:30:00,133.22,133.42,133.09,133.32,54198.0,126.659,126.8491,126.5354,126.754,54198.0
2022-06-23 09:40:00,133.35,133.62,133.06,133.39,117010.0,126.7826,127.0393,126.5068,126.8206,117010.0
2022-06-23 09:50:00,133.26,133.46,132.82,133.46,33213.0,126.697,126.8871,126.2787,126.8871,33213.0
2022-06-23 10:00:00,133.44,133.6,132.96,132.97,45042.0,126.8681,127.0202,126.4118,126.4213,45042.0
2022-06-23 10:10:00,132.9,133.13,132.84,132.99,12916.0,126.3547,126.5734,126.2977,126.4403,12916.0
2022-06-23 10:20:00,133.06,133.34,132.96,133.06,6361.0,126.5068,126.773,126.4118,126.5068,6361.0
2022-06-23 10:30:00,133.12,133.27,132.86,133.27,36561.0,126.5639,126.7065,126.3167,126.7065,36561.0
2022-06-23 10:40:00,133.39,133.53,133.23,133.33,34169.0,126.8206,126.9537,126.6685,126.7635,34169.0
2022-06-23 10:50:00,133.34,133.6,133.3,133.52,12373.0,126.773,127.0202,126.735,126.9442,12373.0
2022-06-23 11:00:00,133.49,133.49,133.24,133.45,41988.0,126.9157,126.9157,126.678,126.8776,41988.0
2022-06-23 11:10:00,133.47,133.71,133.39,133.6,67939.0,126.8966,127.1248,126.8206,127.0202,67939.0
2022-06-23 11:20:00,133.59,133.65,133.27,133.33,113156.0,127.0107,127.0678,126.7065,126.7635,113156.0
2022-06-23 11:30:00,133.36,133.44,132.9,132.98,31347.0,126.7921,126.8681,126.3547,126.4308,31347.0
2022-06-23 11:40:00,132.86,133.12,132.86,133.11,16232.0,126.3167,126.5639,126.3167,126.5544,16232.0
2022-06-23 11:50:00,133.14,133.14,132.73,132.8,13705.0,126.5829,126.5829,126.1931,126.2596,13705.0
2022-06-23 12:00:00,132.77,132.77,132.32,132.43,25789.0,126.2311,126.2311,125.8033,125.9079,25789.0
2022-06-23 12:10:00,132.48,132.77,132.4,132.71,165826.0,125.9554,126.2311,125.8793,126.1741,165826.0
2022-06-23 12:20:00,132.69,132.84,132.52,132.54,27461.0,126.1551,126.2977,125.9934,126.0124,27461.0
2022-06-23 12:30:00,132.54,132.62,132.27,132.29,12455.0,126.0124,126.0885,125.7557,125.7748,12455.0
2022-06-23 12:40:00,132.28,132.47,132.19,132.34,5739.0,125.7653,125.9459,125.6797,125.8223,5739.0
2022-06-23 12:50:00,132.24,132.34,132.02,132.11,37483.0,125.7272,125.8223,125.5181,125.6036,37483.0
2022-06-23 13:00:00,132.02,132.4,131.99,132.33,48033.0,125.5181,125.8793,125.4895,125.8128,48033.0
2022-06-23 13:10:00,132.32,132.46,132.31,132.42,102617.0,125.8033,125.9364,125.7938,125.8984,102617.0
2022-06-23 13:20:00,132.4,132.55,132.25,132.28,35076.0,125.8793,126.022,125.7367,125.7653,35076.0
2022-06-23 13:30:00,132.31,132.43,132.18,132.27,30967.0,125.7938,125.9079,125.6702,125.7557,30967.0
2022-06-23 13:40:00,132.28,132.39,132.12,132.39,28828.0,125.7653,125.8698,125.6131,125.8698,28828.0
2022-06-23 13:50:00,132.44,132.6,132.44,132.54,65545.0,125.9174,126.0695,125.9174,126.0124,65545.0
2022-06-23 14:00:00,132.55,132.64,132.46,132.52,36589.0,126.022,126.1075,125.9364,125.9934,36589.0
2022-06-23 14:10:00,132.54,132.65,132.46,132.52,24605.0,126.0124,126.117,125.9364,125.9934,24605.0
2022-06-23 14:20:00,132.56,132.79,132.47,132.78,95248.0,126.0315,126.2501,125.9459,126.2406,95248.0
2022-06-23 14:30:00,132.78,133.12,132.77,133.05,49664.0,126.2406,126.5639,126.2311,126.4973,49664.0
2022-06-23 14:40:00,133.07,133.07,132.91,132.99,19495.0,126.5163,126.5163,126.3642,126.4403,19495.0
2022-06-23 14:50:00,132.99,133.09,132.97,133.09,20508.0,126.4403,126.5354,126.4213,126.5354,20508.0
2022-06-23 15:00:00,133.08,133.19,132.99,133.11,17401.0,126.5259,126.6304,126.4403,126.5544,17401.0
2022-06-23 15:10:00,133.14,133.21,133.05,133.16,15484.0,126.5829,126.6495,126.4973,126.6019,15484.0
2022-06-23 15:20:00,133.18,133.43,133.14,133.38,30737.0,126.6209,126.8586,126.5829,126.8111,30737.0
2022-06-23 15:30:00,133.36,133.77,133.36,133.58,37891.0,126.7921,127.1819,126.7921,127.0012,37891.0
2022-06-23 15:40:00,133.58,133.86,133.54,133.86,57058.0,127.0012,127.2674,126.9632,127.2674,57058.0
2022-06-23 15:50:00,133.85,133.97,133.59,133.72,241217.0,127.2579,127.372,127.0107,127.1343,241217.0
2022-06-24 09:30:00,134.85,135.33,134.8,134.95,47794.0,128.2087,128.665,128.1611,128.3038,47794.0
2022-06-24 09:40:00,134.93,135.69,134.92,135.69,31144.0,128.2847,129.0073,128.2752,129.0073,31144.0
2022-06-24 09:50:00,135.67,135.92,135.67,135.89,26469.0,128.9883,129.226,128.9883,129.1975,26469.0
2022-06-24 10:00:00,135.95,136.9,135.95,136.9,87613.0,129.2545,130.1577,129.2545,130.1577,87613.0
2022-06-24 10:10:00,136.83,136.95,136.61,136.9,32766.0,130.0912,130.2053,129.882,130.1577,32766.0
2022-06-24 10:20:00,136.93,137.04,136.78,136.84,85962.0,130.1862,130.2908,130.0436,130.1007,85962.0
2022-06-24 10:30:00,136.88,136.99,136.82,136.85,17685.0,130.1387,130.2433,130.0817,130.1102,17685.0
2022-06-24 10:40:00,136.88,137.07,136.72,137.02,139504.0,130.1387,130.3193,129.9866,130.2718,139504.0
2022-06-24 10:50:00,137.06,137.1,136.93,137.0,50940.0,130.3098,130.3479,130.1862,130.2528,50940.0
2022-06-24 11:00:00,137.0,137.19,136.97,137.12,38157.0,130.2528,130.4334,130.2243,130.3669,38157.0
2022-06-24 11:10:00,137.12,137.13,136.8,136.87,36064.0,130.3669,130.3764,130.0626,130.1292,36064.0
2022-06-24 11:20:00,136.84,137.19,136.84,137.19,14442.0,130.1007,130.4334,130.1007,130.4334,14442.0
2022-06-24 11:30:00,137.19,137.27,137.09,137.25,18430.0,130.4334,130.5095,130.3384,130.4905,18430.0
2022-06-24 11:40:00,137.28,137.35,137.22,137.24,9151.0,130.519,130.5856,130.462,130.481,9151.0
2022-06-24 11:50:00,137.19,137.35,137.16,137.27,74188.0,130.4334,130.5856,130.4049,130.5095,74188.0
2022-06-24 12:00:00,137.26,137.38,137.22,137.32,80719.0,130.5,130.6141,130.462,130.557,80719.0
2022-06-24 12:10:00,137.34,137.46,137.31,137.44,36212.0,130.5761,130.6901,130.5475,130.6711,36212.0
2022-06-24 12:20:00,137.43,137.43,137.23,137.24,31738.0,130.6616,130.6616,130.4715,130.481,31738.0
2022-06-24 12:30:00,137.28,137.33,137.21,137.33,21330.0,130.519,130.5665,130.4525,130.5665,21330.0
2022-06-24 12:40:00,137.33,137.49,137.31,137.34,10458.0,130.5665,130.7187,130.5475,130.5761,10458.0
2022-06-24 12:50:00,137.37,137.43,137.34,137.43,9923.0,130.6046,130.6616,130.5761,130.6616,9923.0
2022-06-24 13:00:00,137.41,137.56,137.39,137.5,27277.0,130.6426,130.7852,130.6236,130.7282,27277.0
2022-06-24 13:10:00,137.54,137.59,137.44,137.44,27485.0,130.7662,130.8137,130.6711,130.6711,27485.0
2022-06-24 13:20:00,137.44,137.48,137.39,137.46,19199.0,130.6711,130.7092,130.6236,130.6901,19199.0
2022-06-24 13:30:00,137.44,137.51,137.39,137.47,10797.0,130.6711,130.7377,130.6236,130.6996,10797.0
2022-06-24 13:40:00,137.41,137.56,137.41,137.5,14404.0,130.6426,130.7852,130.6426,130.7282,14404.0
2022-06-24 13:50:00,137.53,137.57,137.34,137.39,13692.0,130.7567,130.7947,130.5761,130.6236,13692.0
2022-06-24 14:00:00,137.4,137.45,137.34,137.37,26406.0,130.6331,130.6806,130.5761,130.6046,26406.0
2022-06-24 14:10:00,137.39,137.48,137.38,137.43,21730.0,130.6236,130.7092,130.6141,130.6616,21730.0
2022-06-24 14:20:00,137.41,137.44,137.31,137.41,21056.0,130.6426,130.6711,130.5475,130.6426,21056.0
2022-06-24 14:30:00,137.43,137.51,137.41,137.41,10401.0,130.6616,130.7377,130.6426,130.6426,10401.0
2022-06-24 14:40:00,137.4,137.56,137.4,137.52,31974.0,130.6331,130.7852,130.6331,130.7472,31974.0
2022-06-24 14:50:00,137.55,137.59,137.49,137.59,44074.0,130.7757,130.8137,130.7187,130.8137,44074.0
2022-06-24 15:00:00,137.58,137.65,137.53,137.61,22462.0,130.8042,130.8708,130.7567,130.8328,22462.0
2022-06-24 15:10:00,137.57,137.66,137.54,137.63,22429.0,130.7947,130.8803,130.7662,130.8518,22429.0
2022-06-24 15:20:00,137.63,137.71,137.58,137.68,21468.0,130.8518,130.9278,130.8042,130.8993,21468.0
2022-06-24 15:30:00,137.67,137.75,137.58,137.75,46701.0,130.8898,130.9659,130.8042,130.9659,46701.0
2022-06-24 15:40:00,137.75,137.89,137.74,137.8,267275.0,130.9659,131.099,130.9564,131.0134,267275.0
2022-06-24 15:50:00,137.81,138.12,137.77,138.1,289010.0,131.0229,131.3176,130.9849,131.2986,289010.0
2022-06-27 09:30:00,138.49,138.56,137.54,137.88,42750.0,131.6694,131.736,130.7662,131.0895,42750.0
2022-06-27 09:40:00,137.85,137.86,137.27,137.41,199556.0,131.0609,131.0704,130.5095,130.6426,199556.0
2022-06-27 09:50:00,137.33,137.73,137.33,137.39,27504.0,130.5665,130.9468,130.5665,130.6236,27504.0
2022-06-27 10:00:00,137.5,137.96,137.46,137.56,18916.0,130.7282,131.1655,130.6901,130.7852,18916.0
2022-06-27 10:10:00,137.62,137.72,137.41,137.64,18841.0,130.8423,130.9373,130.6426,130.8613,18841.0
2022-06-27 10:20:00,137.74,137.89,137.4,137.5,10209.0,130.9564,131.099,130.6331,130.7282,10209.0
2022-06-27 10:30:00,137.41,137.82,137.41,137.77,25112.0,130.6426,131.0324,130.6426,130.9849,25112.0
2022-06-27 10:40:00,137.78,138.15,137.71,138.1,16546.0,130.9944,131.3462,130.9278,131.2986,16546.0
2022-06-27 10:50:00,138.17,138.46,138.17,138.28,23056.0,131.3652,131.6409,131.3652,131.4698,23056.0
2022-06-27 11:00:00,138.25,138.36,138.2,138.21,9683.0,131.4412,131.5458,131.3937,131.4032,9683.0
2022-06-27 11:10:00,138.21,138.45,138.16,138.43,19021.0,131.4032,131.6314,131.3557,131.6124,19021.0
2022-06-27 11:20:00,138.43,138.78,138.37,138.7,10966.0,131.6124,131.9451,131.5553,131.8691,10966.0
2022-06-27 11:30:00,138.65,138.65,138.41,138.49,12117.0,131.8215,131.8215,131.5934,131.6694,12117.0
2022-06-27 11:40:00,138.55,138.72,138.53,138.61,8654.0,131.7265,131.8881,131.7074,131.7835,8654.0
2022-06-27 11:50:00,138.59,138.59,138.4,138.56,9358.0,131.7645,131.7645,131.5838,131.736,9358.0
2022-06-27 12:00:00,138.58,138.58,138.18,138.3,11876.0,131.755,131.755,131.3747,131.4888,11876.0
2022-06-27 12:10:00,138.25,138.32,138.14,138.31,10791.0,131.4412,131.5078,131.3367,131.4983,10791.0
2022-06-27 12:20:00,138.36,138.4,138.0,138.06,51107.0,131.5458,131.5838,131.2035,131.2606,51107.0
2022-06-27 12:30:00,137.99,138.06,137.84,138.05,23029.0,131.194,131.2606,131.0514,131.2511,23029.0
2022-06-27 12:40:00,138.02,138.28,138.02,138.22,501911.0,131.2226,131.4698,131.2226,131.4127,501911.0
2022-06-27 12:50:00,138.22,138.35,138.2,138.25,42104.0,131.4127,131.5363,131.3937,131.4412,42104.0
2022-06-27 13:00:00,138.34,138.35,137.93,138.08,15983.0,131.5268,131.5363,131.137,131.2796,15983.0
2022-06-27 13:10:00,138.12,138.29,138.09,138.26,14108.0,131.3176,131.4793,131.2891,131.4507,14108.0
2022-06-27 13:20:00,138.23,138.29,138.11,138.15,7337.0,131.4222,131.4793,131.3081,131.3462,7337.0
2022-06-27 13:30:00,138.13,138.13,138.01,138.07,6170.0,131.3271,131.3271,131.2131,131.2701,6170.0
2022-06-27 13:40:00,138.07,138.09,137.79,137.8,8423.0,131.2701,131.2891,131.0039,131.0134,8423.0
2022-06-27 13:50:00,137.92,138.03,137.9,137.91,21024.0,131.1275,131.2321,131.1085,131.118,21024.0
2022-06-27 14:00:00,137.92,137.99,137.78,137.95,7646.0,131.1275,131.194,130.9944,131.156,7646.0
2022-06-27 14:10:00,137.92,138.2,137.88,138.19,26521.0,131.1275,131.3937,131.0895,131.3842,26521.0
2022-06-27 14:20:00,138.2,138.2,137.97,138.02,9757.0,131.3937,131.3937,131.175,131.2226,9757.0
2022-06-27 14:30:00,138.0,138.27,137.96,138.24,16658.0,131.2035,131.4602,131.1655,131.4317,16658.0
2022-06-27 14:40:00,138.18,138.22,138.06,138.18,11819.0,131.3747,131.4127,131.2606,131.3747,11819.0
2022-06-27 14:50:00,138.15,138.18,138.01,138.05,83105.0,131.3462,131.3747,131.2131,131.2511,83105.0
2022-06-27 15:00:00,138.03,138.07,137.67,137.95,66081.0,131.2321,131.2701,130.8898,131.156,66081.0
2022-06-27 15:10:00,138.0,138.26,137.99,138.22,71992.0,131.2035,131.4507,131.194,131.4127,71992.0
2022-06-27 15:20:00,138.16,138.22,138.05,138.12,28090.0,131.3557,131.4127,131.2511,131.3176,28090.0
2022-06-27 15:30:00,138.1,138.1,137.72,137.78,29509.0,131.2986,131.2986,130.9373,130.9944,29509.0
2022-06-27 15:40:00,137.8,138.22,137.73,138.08,59905.0,131.0134,131.4127,130.9468,131.2796,59905.0
2022-06-27 15:50:00,138.07,138.08,137.65,138.0,81505.0,131.2701,131.2796,130.8708,131.2035,81505.0
2022-06-28 09:30:00,138.75,139.72,138.75,139.64,38302.0,131.9166,132.8388,131.9166,132.7628,38302.0
2022-06-28 09:40:00,139.63,139.85,139.56,139.84,91639.0,132.7533,132.9624,132.6867,132.9529,91639.0
2022-06-28 09:50:00,139.85,139.94,139.57,139.7,50424.0,132.9624,133.048,132.6962,132.8198,50424.0
2022-06-28 10:00:00,139.68,139.81,138.96,139.06,62085.0,132.8008,132.9244,132.1163,132.2113,62085.0
2022-06-28 10:10:00,139.12,139.35,139.1,139.18,15462.0,132.2684,132.4871,132.2494,132.3254,15462.0
2022-06-28 10:20:00,139.11,139.17,138.86,138.97,14323.0,132.2589,132.3159,132.0212,132.1258,14323.0
2022-06-28 10:30:00,138.93,138.93,138.61,138.86,16198.0,132.0877,132.0877,131.7835,132.0212,16198.0
2022-06-28 10:40:00,138.83,138.83,138.4,138.59,20010.0,131.9927,131.9927,131.5838,131.7645,20010.0
2022-06-28 10:50:00,138.49,138.73,138.38,138.73,44347.0,131.6694,131.8976,131.5648,131.8976,44347.0
2022-06-28 11:00:00,138.71,138.81,138.54,138.55,28124.0,131.8786,131.9737,131.717,131.7265,28124.0
2022-06-28 11:10:00,138.58,138.69,138.26,138.28,27481.0,131.755,131.8596,131.4507,131.4698,27481.0
2022-06-28 11:20:00,138.29,138.34,137.65,137.65,31319.0,131.4793,131.5268,130.8708,130.8708,31319.0
2022-06-28 11:30:00,137.66,137.81,137.42,137.46,23332.0,130.8803,131.0229,130.6521,130.6901,23332.0
2022-06-28 11:40:00,137.45,137.47,137.21,137.32,9625.0,130.6806,130.6996,130.4525,130.557,9625.0
2022-06-28 11:50:00,137.33,137.35,137.06,137.12,22635.0,130.5665,130.5856,130.3098,130.3669,22635.0
2022-06-28 12:00:00,137.12,137.19,136.91,137.19,12067.0,130.3669,130.4334,130.1672,130.4334,12067.0
2022-06-28 12:10:00,137.19,137.37,136.95,137.2,10238.0,130.4334,130.6046,130.2053,130.4429,10238.0
2022-06-28 12:20:00,137.19,137.55,137.19,137.54,15526.0,130.4334,130.7757,130.4334,130.7662,15526.0
2022-06-28 12:30:00,137.48,137.49,137.26,137.43,8513.0,130.7092,130.7187,130.5,130.6616,8513.0
2022-06-28 12:40:00,137.47,137.7,137.45,137.54,14229.0,130.6996,130.9183,130.6806,130.7662,14229.0
2022-06-28 12:50:00,137.53,137.53,137.29,137.36,9646.0,130.7567,130.7567,130.5285,130.5951,9646.0
2022-06-28 13:00:00,137.31,137.39,136.85,136.86,14911.0,130.5475,130.6236,130.1102,130.1197,14911.0
2022-06-28 13:10:00,136.89,136.94,136.72,136.79,11067.0,130.1482,130.1958,129.9866,130.0531,11067.0
2022-06-28 13:20:00,136.76,137.0,136.65,137.0,86750.0,130.0246,130.2528,129.92,130.2528,86750.0
2022-06-28 13:30:00,136.98,137.0,136.64,136.7,28263.0,130.2338,130.2528,129.9105,129.9676,28263.0
2022-06-28 13:40:00,136.66,136.86,136.66,136.81,9415.0,129.9295,130.1197,129.9295,130.0722,9415.0
2022-06-28 13:50:00,136.8,136.86,136.72,136.75,12265.0,130.0626,130.1197,129.9866,130.0151,12265.0
2022-06-28 14:00:00,136.7,136.92,136.53,136.53,19579.0,129.9676,130.1767,129.8059,129.8059,19579.0
2022-06-28 14:10:00,136.53,136.57,136.21,136.22,64264.0,129.8059,129.844,129.5017,129.5112,64264.0
2022-06-28 14:20:00,136.17,136.27,136.16,136.26,10221.0,129.4637,129.5587,129.4542,129.5492,10221.0
2022-06-28 14:30:00,136.21,136.21,135.93,135.95,18942.0,129.5017,129.5017,129.2355,129.2545,18942.0
2022-06-28 14:40:00,135.92,136.29,135.87,136.29,10588.0,129.226,129.5778,129.1784,129.5778,10588.0
2022-06-28 14:50:00,136.26,136.29,136.09,136.13,29963.0,129.5492,129.5778,129.3876,129.4256,29963.0
2022-06-28 15:00:00,136.13,136.22,135.85,135.98,62254.0,129.4256,129.5112,129.1594,129.283,62254.0
2022-06-28 15:10:00,135.99,136.15,135.93,136.13,17176.0,129.2925,129.4447,129.2355,129.4256,17176.0
2022-06-28 15:20:00,136.12,136.3,136.01,136.18,20807.0,129.4161,129.5873,129.3116,129.4732,20807.0
2022-06-28 15:30:00,136.21,136.22,135.98,136.14,37215.0,129.5017,129.5112,129.283,129.4352,37215.0
2022-06-28 15:40:00,136.14,136.16,135.78,135.91,43972.0,129.4352,129.4542,129.0929,129.2165,43972.0
2022-06-28 15:50:00,135.89,136.03,135.78,135.86,149366.0,129.1975,129.3306,129.0929,129.1689,149366.0
2022-06-29 09:30:00,135.94,135.97,134.68,134.68,82303.0,129.245,129.2735,128.0471,128.0471,82303.0
2022-06-29 09:40:00,134.57,134.84,134.38,134.75,25149.0,127.9425,128.1992,127.7618,128.1136,25149.0
2022-06-29 09:50:00,134.73,135.52,134.73,135.07,75033.0,128.0946,128.8457,128.0946,128.4178,75033.0
2022-06-29 10:00:00,134.97,135.47,134.89,134.98,40531.0,128.3228,128.7981,128.2467,128.3323,40531.0
2022-06-29 10:10:00,135.02,135.31,134.63,134.67,25452.0,128.3703,128.646,127.9995,128.0375,25452.0
2022-06-29 10:20:00,134.76,135.25,134.69,135.03,13510.0,128.1231,128.589,128.0566,128.3798,13510.0
2022-06-29 10:30:00,135.09,135.44,134.8,135.1,48222.0,128.4369,128.7696,128.1611,128.4464,48222.0
2022-06-29 10:40:00,135.11,135.48,135.06,135.24,33142.0,128.4559,128.8077,128.4083,128.5795,33142.0
2022-06-29 10:50:00,135.23,135.41,134.93,134.98,26623.0,128.57,128.7411,128.2847,128.3323,26623.0
2022-06-29 11:00:00,134.98,135.0,134.68,134.88,21226.0,128.3323,128.3513,128.0471,128.2372,21226.0
2022-06-29 11:10:00,134.88,134.93,134.67,134.68,8299.0,128.2372,128.2847,128.0375,128.0471,8299.0
2022-06-29 11:20:00,134.7,134.71,134.4,134.62,26390.0,128.0661,128.0756,127.7808,127.99,26390.0
2022-06-29 11:30:00,134.58,135.01,134.56,134.93,14392.0,127.952,128.3608,127.933,128.2847,14392.0
2022-06-29 11:40:00,134.93,134.99,134.72,134.84,24498.0,128.2847,128.3418,128.0851,128.1992,24498.0
2022-06-29 11:50:00,134.89,135.08,134.8,134.9,5205.0,128.2467,128.4274,128.1611,128.2562,5205.0
2022-06-29 12:00:00,134.89,134.96,134.66,134.68,6604.0,128.2467,128.3133,128.028,128.0471,6604.0
2022-06-29 12:10:00,134.68,134.7,134.44,134.64,58675.0,128.0471,128.0661,127.8189,128.009,58675.0
2022-06-29 12:20:00,134.67,134.76,134.3,134.31,16399.0,128.0375,128.1231,127.6858,127.6953,16399.0
2022-06-29 12:30:00,134.38,134.77,134.31,134.68,85974.0,127.7618,128.1326,127.6953,128.0471,85974.0
2022-06-29 12:40:00,134.66,134.72,134.54,134.55,12932.0,128.028,128.0851,127.914,127.9235,12932.0
2022-06-29 12:50:00,134.54,134.7,134.51,134.67,7101.0,127.914,128.0661,127.8854,128.0375,7101.0
2022-06-29 13:00:00,134.63,134.85,134.58,134.84,8578.0,127.9995,128.2087,127.952,128.1992,8578.0
2022-06-29 13:10:00,134.89,134.92,134.44,134.46,6465.0,128.2467,128.2752,127.8189,127.8379,6465.0
2022-06-29 13:20:00,134.44,134.71,134.37,134.7,24460.0,127.8189,128.0756,127.7523,128.0661,24460.0
2022-06-29 13:30:00,134.64,134.74,134.48,134.73,20620.0,128.009,128.1041,127.8569,128.0946,20620.0
2022-06-29 13:40:00,134.71,134.89,134.7,134.83,13502.0,128.0756,128.2467,128.0661,128.1897,13502.0
2022-06-29 13:50:00,134.86,135.14,134.86,135.14,117033.0,128.2182,128.4844,128.2182,128.4844,117033.0
2022-06-29 14:00:00,135.12,135.4,135.1,135.29,21025.0,128.4654,128.7316,128.4464,128.627,21025.0
2022-06-29 14:10:00,135.26,135.39,135.25,135.28,38588.0,128.5985,128.7221,128.589,128.6175,38588.0
2022-06-29 14:20:00,135.28,135.28,135.07,135.25,33072.0,128.6175,128.6175,128.4178,128.589,33072.0
2022-06-29 14:30:00,135.27,135.27,135.0,135.01,70797.0,128.608,128.608,128.3513,128.3608,70797.0
2022-06-29 14:40:00,135.0,135.03,134.78,134.85,23094.0,128.3513,128.3798,128.1421,128.2087,23094.0
2022-06-29 14:50:00,134.79,135.03,134.79,134.94,24763.0,128.1516,128.3798,128.1516,128.2943,24763.0
2022-06-29 15:00:00,134.93,135.06,134.75,135.06,43464.0,128.2847,128.4083,128.1136,128.4083,43464.0
2022-06-29 15:10:00,134.99,135.23,134.87,135.05,137695.0,128.3418,128.57,128.2277,128.3988,137695.0
2022-06-29 15:20:00,135.05,135.37,135.05,135.36,42235.0,128.3988,128.7031,128.3988,128.6936,42235.0
2022-06-29 15:30:00,135.37,135.37,134.88,134.97,93187.0,128.7031,128.7031,128.2372,128.3228,93187.0
2022-06-29 15:40:00,134.99,135.06,134.86,134.9,65473.0,128.3418,128.4083,128.2182,128.2562,65473.0
2022-06-29 15:50:00,135.0,135.24,134.82,135.14,277314.0,128.3513,128.5795,128.1802,128.4844,277314.0
2022-06-30 09:30:00,133.54,133.7,132.88,132.96,114646.0,126.9632,127.1153,126.3357,126.4118,114646.0
2022-06-30 09:40:00,132.82,133.24,132.72,133.13,27176.0,126.2787,126.678,126.1836,126.5734,27176.0
2022-06-30 09:50:00,133.11,133.13,132.67,132.81,29374.0,126.5544,126.5734,126.136,126.2692,29374.0
2022-06-30 10:00:00,132.76,132.87,132.5,132.81,48223.0,126.2216,126.3262,125.9744,126.2692,48223.0
2022-06-30 10:10:00,132.9,133.2,132.75,133.1,21067.0,126.3547,126.6399,126.2121,126.5449,21067.0
2022-06-30 10:20:00,133.04,133.13,132.88,132.98,16007.0,126.4878,126.5734,126.3357,126.4308,16007.0
2022-06-30 10:30:00,133.01,133.55,132.98,133.29,13508.0,126.4593,126.9727,126.4308,126.7255,13508.0
2022-06-30 10:40:00,133.26,133.28,133.09,133.2,19136.0,126.697,126.716,126.5354,126.6399,19136.0
2022-06-30 10:50:00,133.27,133.77,133.22,133.74,17714.0,126.7065,127.1819,126.659,127.1534,17714.0
2022-06-30 11:00:00,133.75,133.95,133.45,133.95,17135.0,127.1629,127.353,126.8776,127.353,17135.0
2022-06-30 11:10:00,133.99,133.99,133.73,133.75,19550.0,127.391,127.391,127.1438,127.1629,19550.0
2022-06-30 11:20:00,133.75,134.31,133.73,134.17,43530.0,127.1629,127.6953,127.1438,127.5622,43530.0
2022-06-30 11:30:00,134.15,134.21,133.98,134.12,13269.0,127.5432,127.6002,127.3815,127.5146,13269.0
2022-06-30 11:40:00,134.13,134.47,134.13,134.42,30646.0,127.5241,127.8474,127.5241,127.7999,30646.0
2022-06-30 11:50:00,134.4,134.59,134.31,134.57,17720.0,127.7808,127.9615,127.6953,127.9425,17720.0
2022-06-30 12:00:00,134.52,134.59,134.22,134.22,35330.0,127.8949,127.9615,127.6097,127.6097,35330.0
2022-06-30 12:10:00,134.22,134.52,134.19,134.52,13410.0,127.6097,127.8949,127.5812,127.8949,13410.0
2022-06-30 12:20:00,134.5,135.19,134.46,135.17,35580.0,127.8759,128.5319,127.8379,128.5129,35580.0
2022-06-30 12:30:00,135.19,135.45,135.0,135.07,32034.0,128.5319,128.7791,128.3513,128.4178,32034.0
2022-06-30 12:40:00,135.06,135.23,135.0,135.05,8811.0,128.4083,128.57,128.3513,128.3988,8811.0
2022-06-30 12:50:00,135.0,135.15,134.89,135.01,38179.0,128.3513,128.4939,128.2467,128.3608,38179.0
2022-06-30 13:00:00,135.09,135.23,134.86,134.92,10096.0,128.4369,128.57,128.2182,128.2752,10096.0
2022-06-30 13:10:00,134.87,134.87,134.47,134.5,27586.0,128.2277,128.2277,127.8474,127.8759,27586.0
2022-06-30 13:20:00,134.58,134.91,134.58,134.88,11818.0,127.952,128.2657,127.952,128.2372,11818.0
2022-06-30 13:30:00,134.86,135.07,134.86,135.01,15335.0,128.2182,128.4178,128.2182,128.3608,15335.0
2022-06-30 13:40:00,135.17,135.18,134.78,135.1,13419.0,128.5129,128.5224,128.1421,128.4464,13419.0
2022-06-30 13:50:00,135.17,135.38,135.06,135.15,17352.0,128.5129,128.7126,128.4083,128.4939,17352.0
2022-06-30 14:00:00,135.12,135.19,134.87,134.88,21875.0,128.4654,128.5319,128.2277,128.2372,21875.0
2022-06-30 14:10:00,134.9,135.04,134.75,134.98,33849.0,128.2562,128.3893,128.1136,128.3323,33849.0
2022-06-30 14:20:00,135.0,135.0,134.46,134.78,30303.0,128.3513,128.3513,127.8379,128.1421,30303.0
2022-06-30 14:30:00,134.79,134.86,134.66,134.76,87163.0,128.1516,128.2182,128.028,128.1231,87163.0
2022-06-30 14:40:00,134.72,134.73,134.27,134.42,38265.0,128.0851,128.0946,127.6572,127.7999,38265.0
2022-06-30 14:50:00,134.4,134.41,134.12,134.25,22427.0,127.7808,127.7904,127.5146,127.6382,22427.0
2022-06-30 15:00:00,134.24,134.35,133.76,133.76,22135.0,127.6287,127.7333,127.1724,127.1724,22135.0
2022-06-30 15:10:00,133.86,133.86,133.61,133.65,26799.0,127.2674,127.2674,127.0298,127.0678,26799.0
2022-06-30 15:20:00,133.67,134.2,133.64,134.19,46805.0,127.0868,127.5907,127.0583,127.5812,46805.0
2022-06-30 15:30:00,134.25,134.6,134.21,134.35,27979.0,127.6382,127.971,127.6002,127.7333,27979.0
2022-06-30 15:40:00,134.32,134.47,133.94,134.2,53520.0,127.7048,127.8474,127.3435,127.5907,53520.0
2022-06-30 15:50:00,134.18,134.38,133.62,134.23,343243.0,127.5717,127.7618,127.0393,127.6192,343243.0
2022-07-01 09:30:00,133.98,134.47,133.98,134.38,345720.0,127.3815,127.8474,127.3815,127.7618,345720.0
2022-07-01 09:40:00,134.39,135.5,134.37,135.26,83397.0,127.7713,128.8267,127.7523,128.5985,83397.0
2022-07-01 09:50:00,135.28,135.41,135.01,135.03,47390.0,128.6175,128.7411,128.3608,128.3798,47390.0
2022-07-01 10:00:00,135.07,135.46,134.53,134.67,46160.0,128.4178,128.7886,127.9044,128.0375,46160.0
2022-07-01 10:10:00,134.73,134.75,133.73,134.04,94739.0,128.0946,128.1136,127.1438,127.4386,94739.0
2022-07-01 10:20:00,133.97,134.01,133.65,133.71,61366.0,127.372,127.4101,127.0678,127.1248,61366.0
2022-07-01 10:30:00,133.68,133.72,133.23,133.29,50658.0,127.0963,127.1343,126.6685,126.7255,50658.0
2022-07-01 10:40:00,133.24,133.88,133.2,133.71,223013.0,126.678,127.2865,126.6399,127.1248,223013.0
2022-07-01 10:50:00,133.76,134.04,133.44,133.82,24245.0,127.1724,127.4386,126.8681,127.2294,24245.0
2022-07-01 11:00:00,133.77,134.34,133.63,134.26,80526.0,127.1819,127.7238,127.0488,127.6477,80526.0
2022-07-01 11:10:00,134.27,134.6,134.09,134.37,23502.0,127.6572,127.971,127.4861,127.7523,23502.0
2022-07-01 11:20:00,134.36,134.48,134.14,134.17,40060.0,127.7428,127.8569,127.5337,127.5622,40060.0
2022-07-01 11:30:00,134.22,134.5,134.22,134.34,16820.0,127.6097,127.8759,127.6097,127.7238,16820.0
2022-07-01 11:40:00,134.36,134.49,134.26,134.38,20476.0,127.7428,127.8664,127.6477,127.7618,20476.0
2022-07-01 11:50:00,134.29,134.3,133.7,133.84,20801.0,127.6763,127.6858,127.1153,127.2484,20801.0
2022-07-01 12:00:00,133.82,134.05,133.75,134.0,17321.0,127.2294,127.4481,127.1629,127.4005,17321.0
2022-07-01 12:10:00,134.0,134.37,133.87,134.32,21304.0,127.4005,127.7523,127.2769,127.7048,21304.0
2022-07-01 12:20:00,134.29,134.42,134.25,134.38,23779.0,127.6763,127.7999,127.6382,127.7618,23779.0
2022-07-01 12:30:00,134.37,134.47,134.15,134.16,21379.0,127.7523,127.8474,127.5432,127.5527,21379.0
2022-07-01 12:40:00,134.13,134.18,134.01,134.13,19865.0,127.5241,127.5717,127.4101,127.5241,19865.0
2022-07-01 12:50:00,134.2,134.36,133.95,133.97,32552.0,127.5907,127.7428,127.353,127.372,32552.0
2022-07-01 13:00:00,133.93,134.11,133.93,134.05,20904.0,127.334,127.5051,127.334,127.4481,20904.0
2022-07-01 13:10:00,134.03,134.24,133.99,134.2,13903.0,127.4291,127.6287,127.391,127.5907,13903.0
2022-07-01 13:20:00,134.14,134.41,134.11,134.4,19068.0,127.5337,127.7904,127.5051,127.7808,19068.0
2022-07-01 13:30:00,134.42,134.73,134.35,134.57,47870.0,127.7999,128.0946,127.7333,127.9425,47870.0
2022-07-01 13:40:00,134.59,134.87,134.55,134.87,40702.0,127.9615,128.2277,127.9235,128.2277,40702.0
2022-07-01 13:50:00,134.89,134.94,134.76,134.87,39272.0,128.2467,128.2943,128.1231,128.2277,39272.0
2022-07-01 14:00:00,134.89,134.92,134.65,134.73,73549.0,128.2467,128.2752,128.0185,128.0946,73549.0
2022-07-01 14:10:00,134.73,135.07,134.59,135.06,35385.0,128.0946,128.4178,127.9615,128.4083,35385.0
2022-07-01 14:20:00,135.06,135.39,134.99,135.17,50262.0,128.4083,128.7221,128.3418,128.5129,50262.0
2022-07-01 14:30:00,135.16,135.41,135.16,135.4,79742.0,128.5034,128.7411,128.5034,128.7316,79742.0
2022-07-01 14:40:00,135.4,135.52,135.3,135.49,35463.0,128.7316,128.8457,128.6365,128.8172,35463.0
2022-07-01 14:50:00,135.51,135.53,135.25,135.45,17672.0,128.8362,128.8552,128.589,128.7791,17672.0
2022-07-01 15:00:00,135.47,135.51,135.13,135.51,27170.0,128.7981,128.8362,128.4749,128.8362,27170.0
2022-07-01 15:10:00,135.49,135.69,135.48,135.56,29551.0,128.8172,129.0073,128.8077,128.8837,29551.0
2022-07-01 15:20:00,135.57,135.6,135.41,135.54,32690.0,128.8932,128.9217,128.7411,128.8647,32690.0
2022-07-01 15:30:00,135.55,135.96,135.55,135.95,44092.0,128.8742,129.264,128.8742,129.2545,44092.0
2022-07-01 15:40:00,135.96,136.12,135.93,136.07,101650.0,129.264,129.4161,129.2355,129.3686,101650.0
2022-07-01 15:50:00,136.1,136.18,135.6,135.88,207661.0,129.3971,129.4732,128.9217,129.188,207661.0
2022-07-05 09:30:00,134.03,134.07,133.17,133.18,65185.0,127.4291,127.4671,126.6114,126.6209,65185.0
2022-07-05 09:40:00,133.12,133.4,133.06,133.12,31464.0,126.5639,126.8301,126.5068,126.5639,31464.0
2022-07-05 09:50:00,133.11,133.15,132.69,132.81,20471.0,126.5544,126.5924,126.1551,126.2692,20471.0
2022-07-05 10:00:00,132.7,132.98,132.46,132.67,101063.0,126.1646,126.4308,125.9364,126.136,101063.0
2022-07-05 10:10:00,132.66,133.19,132.64,132.93,32005.0,126.1265,126.6304,126.1075,126.3832,32005.0
2022-07-05 10:20:00,133.02,133.05,132.87,132.92,18010.0,126.4688,126.4973,126.3262,126.3737,18010.0
2022-07-05 10:30:00,132.92,133.64,132.92,133.53,13986.0,126.3737,127.0583,126.3737,126.9537,13986.0
2022-07-05 10:40:00,133.53,133.53,132.76,132.97,37907.0,126.9537,126.9537,126.2216,126.4213,37907.0
2022-07-05 10:50:00,132.99,132.99,132.75,132.91,18649.0,126.4403,126.4403,126.2121,126.3642,18649.0
2022-07-05 11:00:00,132.85,132.85,132.54,132.78,14989.0,126.3072,126.3072,126.0124,126.2406,14989.0
2022-07-05 11:10:00,132.8,132.91,132.65,132.79,30297.0,126.2596,126.3642,126.117,126.2501,30297.0
2022-07-05 11:20:00,132.88,132.91,132.69,132.83,5259.0,126.3357,126.3642,126.1551,126.2882,5259.0
2022-07-05 11:30:00,132.77,132.99,132.67,132.71,18759.0,126.2311,126.4403,126.136,126.1741,18759.0
2022-07-05 11:40:00,132.76,133.35,132.76,133.25,44080.0,126.2216,126.7826,126.2216,126.6875,44080.0
2022-07-05 11:50:00,133.23,133.39,133.15,133.26,24277.0,126.6685,126.8206,126.5924,126.697,24277.0
2022-07-05 12:00:00,133.26,133.43,133.18,133.41,23792.0,126.697,126.8586,126.6209,126.8396,23792.0
2022-07-05 12:10:00,133.38,133.59,133.24,133.44,12972.0,126.8111,127.0107,126.678,126.8681,12972.0
2022-07-05 12:20:00,133.46,133.88,133.38,133.7,23930.0,126.8871,127.2865,126.8111,127.1153,23930.0
2022-07-05 12:30:00,133.75,133.76,133.62,133.76,6304.0,127.1629,127.1724,127.0393,127.1724,6304.0
2022-07-05 12:40:00,133.72,133.74,133.25,133.31,7989.0,127.1343,127.1534,126.6875,126.7445,7989.0
2022-07-05 12:50:00,133.31,133.36,133.18,133.34,3813.0,126.7445,126.7921,126.6209,126.773,3813.0
2022-07-05 13:00:00,133.31,133.54,133.26,133.43,10843.0,126.7445,126.9632,126.697,126.8586,10843.0
2022-07-05 13:10:00,133.46,133.79,133.46,133.78,6555.0,126.8871,127.2009,126.8871,127.1914,6555.0
2022-07-05 13:20:00,133.8,133.91,133.77,133.81,10692.0,127.2104,127.315,127.1819,127.2199,10692.0
2022-07-05 13:30:00,133.74,134.05,133.69,134.01,18077.0,127.1534,127.4481,127.1058,127.4101,18077.0
2022-07-05 13:40:00,134.05,134.13,133.69,133.9,29615.0,127.4481,127.5241,127.1058,127.3055,29615.0
2022-07-05 13:50:00,133.89,133.99,133.87,133.93,21726.0,127.296,127.391,127.2769,127.334,21726.0
2022-07-05 14:00:00,133.92,134.24,133.92,134.12,26189.0,127.3245,127.6287,127.3245,127.5146,26189.0
2022-07-05 14:10:00,134.12,134.24,133.99,134.24,47334.0,127.5146,127.6287,127.391,127.6287,47334.0
2022-07-05 14:20:00,134.2,134.49,134.12,134.45,30973.0,127.5907,127.8664,127.5146,127.8284,30973.0
2022-07-05 14:30:00,134.47,134.9,134.47,134.89,33820.0,127.8474,128.2562,127.8474,128.2467,33820.0
2022-07-05 14:40:00,134.87,134.93,134.64,134.71,35335.0,128.2277,128.2847,128.009,128.0756,35335.0
2022-07-05 14:50:00,134.72,134.84,134.7,134.77,13082.0,128.0851,128.1992,128.0661,128.1326,13082.0
2022-07-05 15:00:00,134.75,135.08,134.58,135.04,76294.0,128.1136,128.4274,127.952,128.3893,76294.0
2022-07-05 15:10:00,135.04,135.16,134.81,134.85,29598.0,128.3893,128.5034,128.1707,128.2087,29598.0
2022-07-05 15:20:00,134.84,135.32,134.84,135.24,52092.0,128.1992,128.6555,128.1992,128.5795,52092.0
2022-07-05 15:30:00,135.23,135.35,135.08,135.22,51150.0,128.57,128.6841,128.4274,128.5605,51150.0
2022-07-05 15:40:00,135.22,135.49,135.18,135.49,75368.0,128.5605,128.8172,128.5224,128.8172,75368.0
2022-07-05 15:50:00,135.46,135.57,135.19,135.57,199400.0,128.7886,128.8932,128.5319,128.8932,199400.0
2022-07-06 09:30:00,135.52,136.36,135.52,135.74,62986.0,128.8457,129.6443,128.8457,129.0549,62986.0
2022-07-06 09:40:00,135.63,135.86,135.3,135.3,24990.0,128.9503,129.1689,128.6365,128.6365,24990.0
2022-07-06 09:50:00,135.29,135.46,135.12,135.32,26095.0,128.627,128.7886,128.4654,128.6555,26095.0
2022-07-06 10:00:00,135.21,135.76,135.02,135.61,10340.0,128.551,129.0739,128.3703,128.9313,10340.0
2022-07-06 10:10:00,135.47,135.47,134.73,134.9,6759.0,128.7981,128.7981,128.0946,128.2562,6759.0
2022-07-06 10:20:00,134.9,135.25,134.86,135.25,42886.0,128.2562,128.589,128.2182,128.589,42886.0
2022-07-06 10:30:00,135.23,135.31,135.0,135.03,41302.0,128.57,128.646,128.3513,128.3798,41302.0
2022-07-06 10:40:00,135.02,135.23,134.85,134.85,71547.0,128.3703,128.57,128.2087,128.2087,71547.0
2022-07-06 10:50:00,134.82,135.02,134.71,135.02,30578.0,128.1802,128.3703,128.0756,128.3703,30578.0
2022-07-06 11:00:00,134.97,134.98,134.5,134.63,34741.0,128.3228,128.3323,127.8759,127.9995,34741.0
2022-07-06 11:10:00,134.57,134.94,134.52,134.85,14575.0,127.9425,128.2943,127.8949,128.2087,14575.0
2022-07-06 11:20:00,134.81,134.92,134.63,134.63,26476.0,128.1707,128.2752,127.9995,127.9995,26476.0
2022-07-06 11:30:00,134.72,134.73,134.4,134.7,25742.0,128.0851,128.0946,127.7808,128.0661,25742.0
2022-07-06 11:40:00,134.69,134.76,134.5,134.76,30150.0,128.0566,128.1231,127.8759,128.1231,30150.0
2022-07-06 11:50:00,134.72,134.88,134.64,134.84,15394.0,128.0851,128.2372,128.009,128.1992,15394.0
2022-07-06 12:00:00,134.85,134.85,134.5,134.53,37475.0,128.2087,128.2087,127.8759,127.9044,37475.0
2022-07-06 12:10:00,134.63,134.83,134.59,134.79,6143.0,127.9995,128.1897,127.9615,128.1516,6143.0
2022-07-06 12:20:00,134.8,134.83,134.62,134.75,12388.0,128.1611,128.1897,127.99,128.1136,12388.0
2022-07-06 12:30:00,134.71,134.9,134.68,134.79,20616.0,128.0756,128.2562,128.0471,128.1516,20616.0
2022-07-06 12:40:00,134.77,134.86,134.74,134.78,4035.0,128.1326,128.2182,128.1041,128.1421,4035.0
2022-07-06 12:50:00,134.69,134.87,134.68,134.87,16418.0,128.0566,128.2277,128.0471,128.2277,16418.0
2022-07-06 13:00:00,134.87,135.18,134.87,135.18,16868.0,128.2277,128.5224,128.2277,128.5224,16868.0
2022-07-06 13:10:00,135.14,135.14,135.02,135.08,1812.0,128.4844,128.4844,128.3703,128.4274,1812.0
2022-07-06 13:20:00,135.12,135.12,134.92,134.96,10179.0,128.4654,128.4654,128.2752,128.3133,10179.0
2022-07-06 13:30:00,134.94,135.06,134.89,135.04,7459.0,128.2943,128.4083,128.2467,128.3893,7459.0
2022-07-06 13:40:00,135.08,135.13,135.0,135.12,19920.0,128.4274,128.4749,128.3513,128.4654,19920.0
2022-07-06 13:50:00,135.12,135.25,135.12,135.23,4705.0,128.4654,128.589,128.4654,128.57,4705.0
2022-07-06 14:00:00,135.03,135.55,134.97,135.27,18779.0,128.3798,128.8742,128.3228,128.608,18779.0
2022-07-06 14:10:00,135.26,135.3,134.81,134.98,41071.0,128.5985,128.6365,128.1707,128.3323,41071.0
2022-07-06 14:20:00,134.93,135.67,134.92,135.67,31613.0,128.2847,128.9883,128.2752,128.9883,31613.0
2022-07-06 14:30:00,135.72,136.12,135.58,136.11,33331.0,129.0358,129.4161,128.9027,129.4066,33331.0
2022-07-06 14:40:00,136.01,136.33,135.97,136.0,67833.0,129.3116,129.6158,129.2735,129.302,67833.0
2022-07-06 14:50:00,135.88,136.04,135.85,136.01,25168.0,129.188,129.3401,129.1594,129.3116,25168.0
2022-07-06 15:00:00,136.03,136.03,135.68,135.84,22410.0,129.3306,129.3306,128.9978,129.1499,22410.0
2022-07-06 15:10:00,135.84,136.14,135.84,136.06,25594.0,129.1499,129.4352,129.1499,129.3591,25594.0
2022-07-06 15:20:00,136.14,136.33,136.12,136.31,18678.0,129.4352,129.6158,129.4161,129.5968,18678.0
2022-07-06 15:30:00,136.32,136.51,136.19,136.23,23402.0,129.6063,129.7869,129.4827,129.5207,23402.0
2022-07-06 15:40:00,136.21,136.22,135.91,135.93,20955.0,129.5017,129.5112,129.2165,129.2355,20955.0
2022-07-06 15:50:00,135.98,136.0,135.41,135.57,73895.0,129.283,129.302,128.7411,128.8932,73895.0
2022-07-07 09:30:00,136.45,137.16,136.43,137.12,64362.0,129.7299,130.4049,129.7109,130.3669,64362.0
2022-07-07 09:40:00,136.99,137.43,136.94,137.42,28512.0,130.2433,130.6616,130.1958,130.6521,28512.0
2022-07-07 09:50:00,137.35,137.35,137.09,137.25,8270.0,130.5856,130.5856,130.3384,130.4905,8270.0
2022-07-07 10:00:00,137.06,137.07,136.61,136.72,21569.0,130.3098,130.3193,129.882,129.9866,21569.0
2022-07-07 10:10:00,136.83,136.88,136.51,136.52,12190.0,130.0912,130.1387,129.7869,129.7964,12190.0
2022-07-07 10:20:00,136.5,136.85,136.49,136.85,13613.0,129.7774,130.1102,129.7679,130.1102,13613.0
2022-07-07 10:30:00,136.89,137.11,136.88,136.97,11662.0,130.1482,130.3574,130.1387,130.2243,11662.0
2022-07-07 10:40:00,136.97,137.12,136.85,137.12,26250.0,130.2243,130.3669,130.1102,130.3669,26250.0
2022-07-07 10:50:00,137.11,137.31,137.1,137.17,20277.0,130.3574,130.5475,130.3479,130.4144,20277.0
2022-07-07 11:00:00,137.17,137.42,137.15,137.31,14548.0,130.4144,130.6521,130.3954,130.5475,14548.0
2022-07-07 11:10:00,137.29,137.31,137.22,137.23,77748.0,130.5285,130.5475,130.462,130.4715,77748.0
2022-07-07 11:20:00,137.19,137.31,137.07,137.21,28919.0,130.4334,130.5475,130.3193,130.4525,28919.0
2022-07-07 11:30:00,137.13,137.24,137.09,137.24,15920.0,130.3764,130.481,130.3384,130.481,15920.0
2022-07-07 11:40:00,137.19,137.27,137.18,137.19,8424.0,130.4334,130.5095,130.4239,130.4334,8424.0
2022-07-07 11:50:00,137.23,137.27,137.1,137.24,5947.0,130.4715,130.5095,130.3479,130.481,5947.0
2022-07-07 12:00:00,137.25,137.35,137.22,137.27,12942.0,130.4905,130.5856,130.462,130.5095,12942.0
2022-07-07 12:10:00,137.28,137.34,137.19,137.34,12020.0,130.519,130.5761,130.4334,130.5761,12020.0
2022-07-07 12:20:00,137.34,137.36,137.24,137.3,6712.0,130.5761,130.5951,130.481,130.538,6712.0
2022-07-07 12:30:00,137.33,137.43,137.26,137.34,5966.0,130.5665,130.6616,130.5,130.5761,5966.0
2022-07-07 12:40:00,137.36,137.41,137.21,137.21,14775.0,130.5951,130.6426,130.4525,130.4525,14775.0
2022-07-07 12:50:00,137.19,137.28,137.17,137.28,159633.0,130.4334,130.519,130.4144,130.519,159633.0
2022-07-07 13:00:00,137.25,137.28,137.13,137.21,13027.0,130.4905,130.519,130.3764,130.4525,13027.0
2022-07-07 13:10:00,137.19,137.19,137.05,137.13,4116.0,130.4334,130.4334,130.3003,130.3764,4116.0
2022-07-07 13:20:00,137.16,137.18,137.11,137.11,7835.0,130.4049,130.4239,130.3574,130.3574,7835.0
2022-07-07 13:30:00,137.09,137.27,137.09,137.27,67412.0,130.3384,130.5095,130.3384,130.5095,67412.0
2022-07-07 13:40:00,137.3,137.32,137.23,137.29,31606.0,130.538,130.557,130.4715,130.5285,31606.0
2022-07-07 13:50:00,137.28,137.38,137.27,137.35,9061.0,130.519,130.6141,130.5095,130.5856,9061.0
2022-07-07 14:00:00,137.35,137.49,137.34,137.46,25866.0,130.5856,130.7187,130.5761,130.6901,25866.0
2022-07-07 14:10:00,137.46,137.52,137.44,137.52,14722.0,130.6901,130.7472,130.6711,130.7472,14722.0
2022-07-07 14:20:00,137.51,137.57,137.5,137.56,15352.0,130.7377,130.7947,130.7282,130.7852,15352.0
2022-07-07 14:30:00,137.55,137.56,137.34,137.52,27243.0,130.7757,130.7852,130.5761,130.7472,27243.0
2022-07-07 14:40:00,137.52,137.52,137.34,137.46,78584.0,130.7472,130.7472,130.5761,130.6901,78584.0
2022-07-07 14:50:00,137.46,137.55,137.41,137.54,17625.0,130.6901,130.7757,130.6426,130.7662,17625.0
2022-07-07 15:00:00,137.55,137.66,137.52,137.64,18996.0,130.7757,130.8803,130.7472,130.8613,18996.0
2022-07-07 15:10:00,137.63,137.83,137.61,137.8,18585.0,130.8518,131.0419,130.8328,131.0134,18585.0
2022-07-07 15:20:00,137.79,137.86,137.62,137.63,23288.0,131.0039,131.0704,130.8423,130.8518,23288.0
2022-07-07 15:30:00,137.62,137.78,137.46,137.5,54928.0,130.8423,130.9944,130.6901,130.7282,54928.0
2022-07-07 15:40:00,137.47,137.6,137.44,137.56,66464.0,130.6996,130.8232,130.6711,130.7852,66464.0
2022-07-07 15:50:00,137.62,137.66,137.36,137.52,179720.0,130.8423,130.8803,130.5951,130.7472,179720.0
2022-07-08 09:30:00,137.37,137.4,137.03,137.21,47536.0,130.6046,130.6331,130.2813,130.4525,47536.0
2022-07-08 09:40:00,137.22,137.42,136.74,136.74,16253.0,130.462,130.6521,130.0056,130.0056,16253.0
2022-07-08 09:50:00,136.7,136.71,136.36,136.61,10910.0,129.9676,129.9771,129.6443,129.882,10910.0
2022-07-08 10:00:00,136.28,136.58,136.28,136.47,13375.0,129.5683,129.8535,129.5683,129.7489,13375.0
2022-07-08 10:10:00,136.46,136.9,136.46,136.9,5834.0,129.7394,130.1577,129.7394,130.1577,5834.0
2022-07-08 10:20:00,136.78,137.6,136.78,137.46,31049.0,130.0436,130.8232,130.0436,130.6901,31049.0
2022-07-08 10:30:00,137.52,137.76,137.49,137.67,8392.0,130.7472,130.9754,130.7187,130.8898,8392.0
2022-07-08 10:40:00,137.6,137.83,137.58,137.82,18596.0,130.8232,131.0419,130.8042,131.0324,18596.0
2022-07-08 10:50:00,137.69,137.77,137.49,137.67,24745.0,130.9088,130.9849,130.7187,130.8898,24745.0
2022-07-08 11:00:00,137.7,137.86,137.59,137.86,26859.0,130.9183,131.0704,130.8137,131.0704,26859.0
2022-07-08 11:10:00,137.86,137.91,137.56,137.56,18260.0,131.0704,131.118,130.7852,130.7852,18260.0
2022-07-08 11:20:00,137.64,137.94,137.64,137.83,11807.0,130.8613,131.1465,130.8613,131.0419,11807.0
2022-07-08 11:30:00,137.73,137.84,137.62,137.67,4927.0,130.9468,131.0514,130.8423,130.8898,4927.0
2022-07-08 11:40:00,137.69,137.69,137.34,137.38,42083.0,130.9088,130.9088,130.5761,130.6141,42083.0
2022-07-08 11:50:00,137.38,137.58,137.37,137.57,139970.0,130.6141,130.8042,130.6046,130.7947,139970.0
2022-07-08 12:00:00,137.59,137.59,137.19,137.24,16266.0,130.8137,130.8137,130.4334,130.481,16266.0
2022-07-08 12:10:00,137.24,137.32,137.18,137.32,12628.0,130.481,130.557,130.4239,130.557,12628.0
2022-07-08 12:20:00,137.31,137.34,136.93,136.93,9288.0,130.5475,130.5761,130.1862,130.1862,9288.0
2022-07-08 12:30:00,136.94,136.98,136.73,136.73,11017.0,130.1958,130.2338,129.9961,129.9961,11017.0
2022-07-08 12:40:00,136.68,136.83,136.6,136.81,9005.0,129.9486,130.0912,129.8725,130.0722,9005.0
2022-07-08 12:50:00,136.78,136.79,136.57,136.58,5651.0,130.0436,130.0531,129.844,129.8535,5651.0
2022-07-08 13:00:00,136.65,136.78,136.5,136.78,5492.0,129.92,130.0436,129.7774,130.0436,5492.0
2022-07-08 13:10:00,136.85,136.85,136.67,136.7,7236.0,130.1102,130.1102,129.939,129.9676,7236.0
2022-07-08 13:20:00,136.69,136.96,136.66,136.96,15287.0,129.9581,130.2148,129.9295,130.2148,15287.0
2022-07-08 13:30:00,136.97,136.97,136.81,136.94,22601.0,130.2243,130.2243,130.0722,130.1958,22601.0
2022-07-08 13:40:00,136.93,137.12,136.9,137.11,17689.0,130.1862,130.3669,130.1577,130.3574,17689.0
2022-07-08 13:50:00,137.12,137.18,136.9,136.95,20087.0,130.3669,130.4239,130.1577,130.2053,20087.0
2022-07-08 14:00:00,136.99,137.17,136.87,137.15,62680.0,130.2433,130.4144,130.1292,130.3954,62680.0
2022-07-08 14:10:00,137.13,137.18,137.1,137.17,4851.0,130.3764,130.4239,130.3479,130.4144,4851.0
2022-07-08 14:20:00,137.17,137.38,137.17,137.37,22954.0,130.4144,130.6141,130.4144,130.6046,22954.0
2022-07-08 14:30:00,137.35,137.52,137.35,137.48,27249.0,130.5856,130.7472,130.5856,130.7092,27249.0
2022-07-08 14:40:00,137.48,137.59,137.44,137.47,21643.0,130.7092,130.8137,130.6711,130.6996,21643.0
2022-07-08 14:50:00,137.53,137.54,137.36,137.52,11932.0,130.7567,130.7662,130.5951,130.7472,11932.0
2022-07-08 15:00:00,137.53,137.66,137.43,137.43,13236.0,130.7567,130.8803,130.6616,130.6616,13236.0
2022-07-08 15:10:00,137.43,137.61,137.42,137.5,37710.0,130.6616,130.8328,130.6521,130.7282,37710.0
2022-07-08 15:20:00,137.51,137.52,137.38,137.41,22909.0,130.7377,130.7472,130.6141,130.6426,22909.0
2022-07-08 15:30:00,137.43,137.43,137.19,137.19,8423.0,130.6616,130.6616,130.4334,130.4334,8423.0
2022-07-08 15:40:00,137.25,137.36,137.18,137.2,37862.0,130.4905,130.5951,130.4239,130.4429,37862.0
2022-07-08 15:50:00,137.19,137.25,136.96,137.01,92500.0,130.4334,130.4905,130.2148,130.2623,92500.0
2022-07-11 09:30:00,136.04,136.53,135.9,135.97,65642.0,129.3401,129.8059,129.207,129.2735,65642.0
2022-07-11 09:40:00,135.9,135.92,135.6,135.78,79807.0,129.207,129.226,128.9217,129.0929,79807.0
2022-07-11 09:50:00,135.68,136.16,135.65,136.06,40204.0,128.9978,129.4542,128.9693,129.3591,40204.0
2022-07-11 10:00:00,136.04,136.04,135.76,135.93,43171.0,129.3401,129.3401,129.0739,129.2355,43171.0
2022-07-11 10:10:00,135.89,136.14,135.78,135.79,41470.0,129.1975,129.4352,129.0929,129.1024,41470.0
2022-07-11 10:20:00,135.78,135.82,135.56,135.7,21966.0,129.0929,129.1309,128.8837,129.0168,21966.0
2022-07-11 10:30:00,135.67,135.89,135.67,135.86,8749.0,128.9883,129.1975,128.9883,129.1689,8749.0
2022-07-11 10:40:00,135.89,136.02,135.78,135.87,7508.0,129.1975,129.3211,129.0929,129.1784,7508.0
2022-07-11 10:50:00,135.88,135.91,135.6,135.62,6524.0,129.188,129.2165,128.9217,128.9408,6524.0
2022-07-11 11:00:00,135.56,135.86,135.56,135.84,10801.0,128.8837,129.1689,128.8837,129.1499,10801.0
2022-07-11 11:10:00,135.8,135.98,135.77,135.8,26957.0,129.1119,129.283,129.0834,129.1119,26957.0
2022-07-11 11:20:00,135.82,135.9,135.69,135.88,20920.0,129.1309,129.207,129.0073,129.188,20920.0
2022-07-11 11:30:00,135.9,135.95,135.68,135.84,9774.0,129.207,129.2545,128.9978,129.1499,9774.0
2022-07-11 11:40:00,135.8,135.8,135.63,135.69,25117.0,129.1119,129.1119,128.9503,129.0073,25117.0
2022-07-11 11:50:00,135.67,135.73,135.57,135.73,11333.0,128.9883,129.0453,128.8932,129.0453,11333.0
2022-07-11 12:00:00,135.74,135.76,135.63,135.71,4328.0,129.0549,129.0739,128.9503,129.0263,4328.0
2022-07-11 12:10:00,135.71,135.85,135.71,135.79,13946.0,129.0263,129.1594,129.0263,129.1024,13946.0
2022-07-11 12:20:00,135.74,135.74,135.62,135.72,12200.0,129.0549,129.0549,128.9408,129.0358,12200.0
2022-07-11 12:30:00,135.73,135.93,135.73,135.93,5638.0,129.0453,129.2355,129.0453,129.2355,5638.0
2022-07-11 12:40:00,135.87,135.91,135.8,135.81,155131.0,129.1784,129.2165,129.1119,129.1214,155131.0
2022-07-11 12:50:00,135.81,135.94,135.71,135.93,30159.0,129.1214,129.245,129.0263,129.2355,30159.0
2022-07-11 13:00:00,135.89,136.21,135.86,136.21,22348.0,129.1975,129.5017,129.1689,129.5017,22348.0
2022-07-11 13:10:00,136.2,136.25,136.15,136.19,3841.0,129.4922,129.5397,129.4447,129.4827,3841.0
2022-07-11 13:20:00,136.17,136.29,136.17,136.29,13090.0,129.4637,129.5778,129.4637,129.5778,13090.0
2022-07-11 13:30:00,136.26,136.43,136.25,136.41,29171.0,129.5492,129.7109,129.5397,129.6919,29171.0
2022-07-11 13:40:00,136.41,136.47,136.34,136.34,9934.0,129.6919,129.7489,129.6253,129.6253,9934.0
2022-07-11 13:50:00,136.35,136.48,136.33,136.4,11605.0,129.6348,129.7584,129.6158,129.6823,11605.0
2022-07-11 14:00:00,136.3,136.33,136.16,136.16,9802.0,129.5873,129.6158,129.4542,129.4542,9802.0
2022-07-11 14:10:00,136.14,136.15,136.02,136.14,21081.0,129.4352,129.4447,129.3211,129.4352,21081.0
2022-07-11 14:20:00,136.11,136.11,136.04,136.09,5932.0,129.4066,129.4066,129.3401,129.3876,5932.0
2022-07-11 14:30:00,136.08,136.09,136.0,136.06,6705.0,129.3781,129.3876,129.302,129.3591,6705.0
2022-07-11 14:40:00,136.05,136.23,136.05,136.11,13939.0,129.3496,129.5207,129.3496,129.4066,13939.0
2022-07-11 14:50:00,136.08,136.09,135.89,135.9,18696.0,129.3781,129.3876,129.1975,129.207,18696.0
2022-07-11 15:00:00,135.89,135.92,135.72,135.78,27082.0,129.1975,129.226,129.0358,129.0929,27082.0
2022-07-11 15:10:00,135.79,135.84,135.68,135.73,30793.0,129.1024,129.1499,128.9978,129.0453,30793.0
2022-07-11 15:20:00,135.72,135.84,135.68,135.83,30610.0,129.0358,129.1499,128.9978,129.1404,30610.0
2022-07-11 15:30:00,135.8,135.88,135.73,135.77,20028.0,129.1119,129.188,129.0453,129.0834,20028.0
2022-07-11 15:40:00,135.77,135.81,135.59,135.66,45401.0,129.0834,129.1214,128.9122,128.9788,45401.0
2022-07-11 15:50:00,135.63,135.81,135.55,135.81,100829.0,128.9503,129.1214,128.8742,129.1214,100829.0
2022-07-12 09:30:00,135.25,136.47,135.25,136.4,44455.0,128.589,129.7489,128.589,129.6823,44455.0
2022-07-12 09:40:00,136.4,136.48,136.23,136.33,10028.0,129.6823,129.7584,129.5207,129.6158,10028.0
2022-07-12 09:50:00,136.3,136.52,136.23,136.24,13803.0,129.5873,129.7964,129.5207,129.5302,13803.0
2022-07-12 10:00:00,136.18,136.19,135.79,135.93,27740.0,129.4732,129.4827,129.1024,129.2355,27740.0
2022-07-12 10:10:00,135.94,136.29,135.88,136.24,17672.0,129.245,129.5778,129.188,129.5302,17672.0
2022-07-12 10:20:00,136.35,136.35,135.96,135.96,3589.0,129.6348,129.6348,129.264,129.264,3589.0
2022-07-12 10:30:00,136.0,136.33,135.99,136.28,14323.0,129.302,129.6158,129.2925,129.5683,14323.0
2022-07-12 10:40:00,136.25,136.42,136.13,136.28,6013.0,129.5397,129.7014,129.4256,129.5683,6013.0
2022-07-12 10:50:00,136.14,136.48,136.13,136.42,11408.0,129.4352,129.7584,129.4256,129.7014,11408.0
2022-07-12 11:00:00,136.42,136.47,136.3,136.42,90563.0,129.7014,129.7489,129.5873,129.7014,90563.0
2022-07-12 11:10:00,136.46,136.64,136.31,136.39,10039.0,129.7394,129.9105,129.5968,129.6728,10039.0
2022-07-12 11:20:00,136.39,136.6,136.38,136.55,11589.0,129.6728,129.8725,129.6633,129.825,11589.0
2022-07-12 11:30:00,136.59,136.67,136.39,136.4,51097.0,129.863,129.939,129.6728,129.6823,51097.0
2022-07-12 11:40:00,136.4,136.44,136.29,136.44,9244.0,129.6823,129.7204,129.5778,129.7204,9244.0
2022-07-12 11:50:00,136.4,136.4,136.27,136.36,13021.0,129.6823,129.6823,129.5587,129.6443,13021.0
2022-07-12 12:00:00,136.44,136.48,136.3,136.31,6993.0,129.7204,129.7584,129.5873,129.5968,6993.0
2022-07-12 12:10:00,136.28,136.47,136.27,136.41,23677.0,129.5683,129.7489,129.5587,129.6919,23677.0
2022-07-12 12:20:00,136.41,136.54,136.37,136.54,7722.0,129.6919,129.8155,129.6538,129.8155,7722.0
2022-07-12 12:30:00,136.59,136.67,136.52,136.63,4165.0,129.863,129.939,129.7964,129.901,4165.0
2022-07-12 12:40:00,136.63,136.64,136.51,136.57,81192.0,129.901,129.9105,129.7869,129.844,81192.0
2022-07-12 12:50:00,136.49,136.55,136.38,136.55,7311.0,129.7679,129.825,129.6633,129.825,7311.0
2022-07-12 13:00:00,136.54,136.69,136.3,136.33,20110.0,129.8155,129.9581,129.5873,129.6158,20110.0
2022-07-12 13:10:00,136.32,136.32,136.17,136.18,18831.0,129.6063,129.6063,129.4637,129.4732,18831.0
2022-07-12 13:20:00,136.15,136.25,136.12,136.25,24220.0,129.4447,129.5397,129.4161,129.5397,24220.0
2022-07-12 13:30:00,136.27,136.29,136.22,136.29,3577.0,129.5587,129.5778,129.5112,129.5778,3577.0
2022-07-12 13:40:00,136.25,136.36,136.23,136.31,81686.0,129.5397,129.6443,129.5207,129.5968,81686.0
2022-07-12 13:50:00,136.28,136.43,136.28,136.36,57991.0,129.5683,129.7109,129.5683,129.6443,57991.0
2022-07-12 14:00:00,136.39,136.39,136.16,136.2,10951.0,129.6728,129.6728,129.4542,129.4922,10951.0
2022-07-12 14:10:00,136.21,136.3,136.18,136.25,43492.0,129.5017,129.5873,129.4732,129.5397,43492.0
2022-07-12 14:20:00,136.27,136.28,136.15,136.2,13450.0,129.5587,129.5683,129.4447,129.4922,13450.0
2022-07-12 14:30:00,136.18,136.19,136.07,136.1,8837.0,129.4732,129.4827,129.3686,129.3971,8837.0
2022-07-12 14:40:00,136.11,136.13,136.04,136.13,15291.0,129.4066,129.4256,129.3401,129.4256,15291.0
2022-07-12 14:50:00,136.08,136.09,135.74,135.74,17886.0,129.3781,129.3876,129.0549,129.0549,17886.0
2022-07-12 15:00:00,135.74,135.74,135.19,135.19,102264.0,129.0549,129.0549,128.5319,128.5319,102264.0
2022-07-12 15:10:00,135.2,135.33,135.1,135.27,21185.0,128.5414,128.665,128.4464,128.608,21185.0
2022-07-12 15:20:00,135.24,135.24,134.91,134.96,23269.0,128.5795,128.5795,128.2657,128.3133,23269.0
2022-07-12 15:30:00,134.91,134.99,134.51,134.62,54348.0,128.2657,128.3418,127.8854,127.99,54348.0
2022-07-12 15:40:00,134.64,134.96,134.54,134.87,66502.0,128.009,128.3133,127.914,128.2277,66502.0
2022-07-12 15:50:00,134.85,135.21,134.77,135.16,199701.0,128.2087,128.551,128.1326,128.5034,199701.0
2022-07-13 09:30:00,133.31,133.72,132.95,133.72,97187.0,126.7445,127.1343,126.4023,127.1343,97187.0
2022-07-13 09:40:00,133.75,133.96,133.23,133.96,39815.0,127.1629,127.3625,126.6685,127.3625,39815.0
2022-07-13 09:50:00,134.0,134.0,133.54,133.7,28086.0,127.4005,127.4005,126.9632,127.1153,28086.0
2022-07-13 10:00:00,133.57,133.78,133.21,133.35,61515.0,126.9917,127.1914,126.6495,126.7826,61515.0
2022-07-13 10:10:00,133.33,133.51,133.0,133.0,27643.0,126.7635,126.9347,126.4498,126.4498,27643.0
2022-07-13 10:20:00,132.88,133.35,132.8,133.35,20903.0,126.3357,126.7826,126.2596,126.7826,20903.0
2022-07-13 10:30:00,133.39,134.03,133.3,133.91,18922.0,126.8206,127.4291,126.735,127.315,18922.0
2022-07-13 10:40:00,133.96,134.28,133.85,134.27,43871.0,127.3625,127.6668,127.2579,127.6572,43871.0
2022-07-13 10:50:00,134.22,134.51,134.17,134.44,82527.0,127.6097,127.8854,127.5622,127.8189,82527.0
2022-07-13 11:00:00,134.45,134.88,134.34,134.65,118865.0,127.8284,128.2372,127.7238,128.0185,118865.0
2022-07-13 11:10:00,134.63,134.77,134.44,134.48,18325.0,127.9995,128.1326,127.8189,127.8569,18325.0
2022-07-13 11:20:00,134.5,134.6,134.16,134.17,12991.0,127.8759,127.971,127.5527,127.5622,12991.0
2022-07-13 11:30:00,134.19,134.29,133.99,134.05,9528.0,127.5812,127.6763,127.391,127.4481,9528.0
2022-07-13 11:40:00,134.01,134.11,133.93,134.06,10418.0,127.4101,127.5051,127.334,127.4576,10418.0
2022-07-13 11:50:00,134.09,134.36,134.08,134.09,11705.0,127.4861,127.7428,127.4766,127.4861,11705.0
2022-07-13 12:00:00,134.14,134.47,134.09,134.47,7299.0,127.5337,127.8474,127.4861,127.8474,7299.0
2022-07-13 12:10:00,134.42,134.42,134.17,134.28,9435.0,127.7999,127.7999,127.5622,127.6668,9435.0
2022-07-13 12:20:00,134.32,134.57,134.2,134.55,10152.0,127.7048,127.9425,127.5907,127.9235,10152.0
2022-07-13 12:30:00,134.53,134.73,134.47,134.73,7876.0,127.9044,128.0946,127.8474,128.0946,7876.0
2022-07-13 12:40:00,134.68,134.71,134.56,134.66,15052.0,128.0471,128.0756,127.933,128.028,15052.0
2022-07-13 12:50:00,134.64,134.85,134.6,134.85,10083.0,128.009,128.2087,127.971,128.2087,10083.0
2022-07-13 13:00:00,134.85,135.22,134.73,134.96,34465.0,128.2087,128.5605,128.0946,128.3133,34465.0
2022-07-13 13:10:00,134.95,135.16,134.68,134.72,34621.0,128.3038,128.5034,128.0471,128.0851,34621.0
2022-07-13 13:20:00,134.73,134.89,134.7,134.86,18563.0,128.0946,128.2467,128.0661,128.2182,18563.0
2022-07-13 13:30:00,134.82,134.85,134.66,134.68,14871.0,128.1802,128.2087,128.028,128.0471,14871.0
2022-07-13 13:40:00,134.68,135.07,134.68,135.04,27312.0,128.0471,128.4178,128.0471,128.3893,27312.0
2022-07-13 13:50:00,135.04,135.07,134.83,134.97,9660.0,128.3893,128.4178,128.1897,128.3228,9660.0
2022-07-13 14:00:00,134.73,134.73,134.22,134.31,65986.0,128.0946,128.0946,127.6097,127.6953,65986.0
2022-07-13 14:10:00,134.31,134.61,134.28,134.57,47972.0,127.6953,127.9805,127.6668,127.9425,47972.0
2022-07-13 14:20:00,134.58,134.86,134.45,134.83,27889.0,127.952,128.2182,127.8284,128.1897,27889.0
2022-07-13 14:30:00,134.86,135.11,134.84,135.1,54197.0,128.2182,128.4559,128.1992,128.4464,54197.0
2022-07-13 14:40:00,135.09,135.15,134.9,134.9,12247.0,128.4369,128.4939,128.2562,128.2562,12247.0
2022-07-13 14:50:00,134.91,135.19,134.73,135.19,24936.0,128.2657,128.5319,128.0946,128.5319,24936.0
2022-07-13 15:00:00,135.19,135.21,134.77,134.87,25049.0,128.5319,128.551,128.1326,128.2277,25049.0
2022-07-13 15:10:00,134.88,135.07,134.84,135.06,21369.0,128.2372,128.4178,128.1992,128.4083,21369.0
2022-07-13 15:20:00,135.05,135.11,134.82,134.82,43266.0,128.3988,128.4559,128.1802,128.1802,43266.0
2022-07-13 15:30:00,134.87,134.88,134.52,134.76,21206.0,128.2277,128.2372,127.8949,128.1231,21206.0
2022-07-13 15:40:00,134.74,134.74,134.46,134.55,46475.0,128.1041,128.1041,127.8379,127.9235,46475.0
2022-07-13 15:50:00,134.54,134.66,134.35,134.35,132859.0,127.914,128.028,127.7333,127.7333,132859.0
2022-07-14 09:30:00,132.24,132.45,131.87,131.96,24745.0,125.7272,125.9269,125.3754,125.461,24745.0
2022-07-14 09:40:00,131.87,132.09,131.65,131.94,182469.0,125.3754,125.5846,125.1663,125.442,182469.0
2022-07-14 09:50:00,131.98,132.41,131.94,132.03,24140.0,125.48,125.8889,125.442,125.5276,24140.0
2022-07-14 10:00:00,131.97,131.97,131.61,131.63,33591.0,125.4705,125.4705,125.1283,125.1473,33591.0
2022-07-14 10:10:00,131.64,131.74,131.48,131.5,24385.0,125.1568,125.2518,125.0047,125.0237,24385.0
2022-07-14 10:20:00,131.56,131.8,131.5,131.72,24656.0,125.0807,125.3089,125.0237,125.2328,24656.0
2022-07-14 10:30:00,131.78,131.94,131.48,131.63,29055.0,125.2899,125.442,125.0047,125.1473,29055.0
2022-07-14 10:40:00,131.65,131.79,131.5,131.67,25150.0,125.1663,125.2994,125.0237,125.1853,25150.0
2022-07-14 10:50:00,131.69,131.87,131.56,131.6,15536.0,125.2043,125.3754,125.0807,125.1187,15536.0
2022-07-14 11:00:00,131.68,132.05,131.67,132.05,17966.0,125.1948,125.5466,125.1853,125.5466,17966.0
2022-07-14 11:10:00,131.98,132.07,131.76,132.02,6601.0,125.48,125.5656,125.2709,125.5181,6601.0
2022-07-14 11:20:00,132.06,132.3,132.02,132.17,60188.0,125.5561,125.7843,125.5181,125.6607,60188.0
2022-07-14 11:30:00,132.24,132.24,131.99,132.2,11200.0,125.7272,125.7272,125.4895,125.6892,11200.0
2022-07-14 11:40:00,132.21,132.79,132.21,132.66,20630.0,125.6987,126.2501,125.6987,126.1265,20630.0
2022-07-14 11:50:00,132.64,132.75,132.57,132.73,10308.0,126.1075,126.2121,126.041,126.1931,10308.0
2022-07-14 12:00:00,132.73,132.8,132.46,132.49,20661.0,126.1931,126.2596,125.9364,125.9649,20661.0
2022-07-14 12:10:00,132.5,132.72,132.43,132.59,16458.0,125.9744,126.1836,125.9079,126.06,16458.0
2022-07-14 12:20:00,132.56,132.67,132.19,132.19,5517.0,126.0315,126.136,125.6797,125.6797,5517.0
2022-07-14 12:30:00,132.3,132.36,132.13,132.19,7059.0,125.7843,125.8413,125.6226,125.6797,7059.0
2022-07-14 12:40:00,132.14,132.15,131.79,131.81,22757.0,125.6321,125.6417,125.2994,125.3184,22757.0
2022-07-14 12:50:00,131.8,132.05,131.77,132.05,15524.0,125.3089,125.5466,125.2804,125.5466,15524.0
2022-07-14 13:00:00,132.04,132.06,131.85,132.04,33229.0,125.5371,125.5561,125.3564,125.5371,33229.0
2022-07-14 13:10:00,132.01,132.35,131.92,132.26,41600.0,125.5086,125.8318,125.423,125.7462,41600.0
2022-07-14 13:20:00,132.32,132.38,132.23,132.34,39066.0,125.8033,125.8603,125.7177,125.8223,39066.0
2022-07-14 13:30:00,132.32,132.32,132.06,132.25,36524.0,125.8033,125.8033,125.5561,125.7367,36524.0
2022-07-14 13:40:00,132.25,132.49,132.25,132.45,10152.0,125.7367,125.9649,125.7367,125.9269,10152.0
2022-07-14 13:50:00,132.46,132.58,132.27,132.53,25857.0,125.9364,126.0505,125.7557,126.0029,25857.0
2022-07-14 14:00:00,132.54,132.75,132.5,132.71,9740.0,126.0124,126.2121,125.9744,126.1741,9740.0
2022-07-14 14:10:00,132.67,133.04,132.57,133.01,39922.0,126.136,126.4878,126.041,126.4593,39922.0
2022-07-14 14:20:00,133.06,133.32,133.06,133.31,79468.0,126.5068,126.754,126.5068,126.7445,79468.0
2022-07-14 14:30:00,133.31,133.46,133.22,133.46,5694.0,126.7445,126.8871,126.659,126.8871,5694.0
2022-07-14 14:40:00,133.46,133.48,133.12,133.26,16472.0,126.8871,126.9062,126.5639,126.697,16472.0
2022-07-14 14:50:00,133.25,133.35,133.07,133.31,9479.0,126.6875,126.7826,126.5163,126.7445,9479.0
2022-07-14 15:00:00,133.36,133.4,133.06,133.14,20409.0,126.7921,126.8301,126.5068,126.5829,20409.0
2022-07-14 15:10:00,133.12,133.33,133.1,133.27,56714.0,126.5639,126.7635,126.5449,126.7065,56714.0
2022-07-14 15:20:00,133.26,133.49,133.25,133.47,48357.0,126.697,126.9157,126.6875,126.8966,48357.0
2022-07-14 15:30:00,133.46,133.49,133.11,133.18,54458.0,126.8871,126.9157,126.5544,126.6209,54458.0
2022-07-14 15:40:00,133.17,133.29,133.05,133.13,76150.0,126.6114,126.7255,126.4973,126.5734,76150.0
2022-07-14 15:50:00,133.19,133.46,133.19,133.31,181329.0,126.6304,126.8871,126.6304,126.7445,181329.0
2022-07-15 09:30:00,134.91,135.28,134.43,134.43,34973.0,128.2657,128.6175,127.8094,127.8094,34973.0
2022-07-15 09:40:00,134.52,134.59,134.26,134.31,27030.0,127.8949,127.9615,127.6477,127.6953,27030.0
2022-07-15 09:50:00,134.25,134.25,133.86,134.03,16238.0,127.6382,127.6382,127.2674,127.4291,16238.0
2022-07-15 10:00:00,134.19,134.97,134.11,134.65,52438.0,127.5812,128.3228,127.5051,128.0185,52438.0
2022-07-15 10:10:00,134.62,134.85,134.59,134.81,57824.0,127.99,128.2087,127.9615,128.1707,57824.0
2022-07-15 10:20:00,134.8,135.36,134.54,135.36,22010.0,128.1611,128.6936,127.914,128.6936,22010.0
2022-07-15 10:30:00,135.37,135.4,135.16,135.16,21418.0,128.7031,128.7316,128.5034,128.5034,21418.0
2022-07-15 10:40:00,135.17,135.24,134.96,135.08,12352.0,128.5129,128.5795,128.3133,128.4274,12352.0
2022-07-15 10:50:00,135.04,135.27,135.04,135.23,5853.0,128.3893,128.608,128.3893,128.57,5853.0
2022-07-15 11:00:00,135.25,135.55,135.24,135.55,12159.0,128.589,128.8742,128.5795,128.8742,12159.0
2022-07-15 11:10:00,135.53,135.62,135.44,135.58,87196.0,128.8552,128.9408,128.7696,128.9027,87196.0
2022-07-15 11:20:00,135.62,135.71,135.55,135.58,41825.0,128.9408,129.0263,128.8742,128.9027,41825.0
2022-07-15 11:30:00,135.5,135.73,135.48,135.7,8920.0,128.8267,129.0453,128.8077,129.0168,8920.0
2022-07-15 11:40:00,135.69,135.75,135.61,135.67,15463.0,129.0073,129.0644,128.9313,128.9883,15463.0
2022-07-15 11:50:00,135.64,135.69,135.54,135.54,4899.0,128.9598,129.0073,128.8647,128.8647,4899.0
2022-07-15 12:00:00,135.55,135.67,135.48,135.48,50926.0,128.8742,128.9883,128.8077,128.8077,50926.0
2022-07-15 12:10:00,135.46,135.61,135.4,135.61,9458.0,128.7886,128.9313,128.7316,128.9313,9458.0
2022-07-15 12:20:00,135.6,135.61,135.46,135.47,12333.0,128.9217,128.9313,128.7886,128.7981,12333.0
2022-07-15 12:30:00,135.54,135.55,135.38,135.41,9760.0,128.8647,128.8742,128.7126,128.7411,9760.0
2022-07-15 12:40:00,135.4,135.55,135.33,135.54,18064.0,128.7316,128.8742,128.665,128.8647,18064.0
2022-07-15 12:50:00,135.53,135.53,135.42,135.45,13604.0,128.8552,128.8552,128.7506,128.7791,13604.0
2022-07-15 13:00:00,135.48,135.66,135.48,135.66,134428.0,128.8077,128.9788,128.8077,128.9788,134428.0
2022-07-15 13:10:00,135.63,135.67,135.61,135.62,17776.0,128.9503,128.9883,128.9313,128.9408,17776.0
2022-07-15 13:20:00,135.63,135.71,135.59,135.71,10086.0,128.9503,129.0263,128.9122,129.0263,10086.0
2022-07-15 13:30:00,135.76,135.8,135.72,135.72,2361.0,129.0739,129.1119,129.0358,129.0358,2361.0
2022-07-15 13:40:00,135.75,135.75,135.67,135.7,33558.0,129.0644,129.0644,128.9883,129.0168,33558.0
2022-07-15 13:50:00,135.65,135.7,135.52,135.55,29540.0,128.9693,129.0168,128.8457,128.8742,29540.0
2022-07-15 14:00:00,135.5,135.54,135.45,135.53,13830.0,128.8267,128.8647,128.7791,128.8552,13830.0
2022-07-15 14:10:00,135.57,135.67,135.55,135.66,1444.0,128.8932,128.9883,128.8742,128.9788,1444.0
2022-07-15 14:20:00,135.65,135.66,135.5,135.61,23604.0,128.9693,128.9788,128.8267,128.9313,23604.0
2022-07-15 14:30:00,135.65,135.66,135.57,135.63,8674.0,128.9693,128.9788,128.8932,128.9503,8674.0
2022-07-15 14:40:00,135.64,135.81,135.63,135.79,6436.0,128.9598,129.1214,128.9503,129.1024,6436.0
2022-07-15 14:50:00,135.79,135.8,135.68,135.68,11479.0,129.1024,129.1119,128.9978,128.9978,11479.0
2022-07-15 15:00:00,135.63,135.73,135.61,135.72,12446.0,128.9503,129.0453,128.9313,129.0358,12446.0
2022-07-15 15:10:00,135.74,135.77,135.67,135.71,9815.0,129.0549,129.0834,128.9883,129.0263,9815.0
2022-07-15 15:20:00,135.68,135.72,135.59,135.63,19115.0,128.9978,129.0358,128.9122,128.9503,19115.0
2022-07-15 15:30:00,135.64,135.65,135.42,135.44,32403.0,128.9598,128.9693,128.7506,128.7696,32403.0
2022-07-15 15:40:00,135.48,135.67,135.46,135.54,61475.0,128.8077,128.9883,128.7886,128.8647,61475.0
2022-07-15 15:50:00,135.56,135.89,135.4,135.84,149687.0,128.8837,129.1975,128.7316,129.1499,149687.0
2022-07-18 09:30:00,136.96,137.27,136.93,137.21,194994.0,130.2148,130.5095,130.1862,130.4525,194994.0
2022-07-18 09:40:00,137.0,137.29,136.86,137.19,30020.0,130.2528,130.5285,130.1197,130.4334,30020.0
2022-07-18 09:50:00,137.16,137.24,136.99,136.99,14423.0,130.4049,130.481,130.2433,130.2433,14423.0
2022-07-18 10:00:00,137.02,137.02,136.79,136.83,4748.0,130.2718,130.2718,130.0531,130.0912,4748.0
2022-07-18 10:10:00,136.8,136.9,136.55,136.82,11202.0,130.0626,130.1577,129.825,130.0817,11202.0
2022-07-18 10:20:00,136.93,136.96,136.84,136.85,4527.0,130.1862,130.2148,130.1007,130.1102,4527.0
2022-07-18 10:30:00,136.99,137.13,136.97,137.03,9859.0,130.2433,130.3764,130.2243,130.2813,9859.0
2022-07-18 10:40:00,137.1,137.13,136.91,136.97,6964.0,130.3479,130.3764,130.1672,130.2243,6964.0
2022-07-18 10:50:00,137.01,137.13,136.98,137.09,17419.0,130.2623,130.3764,130.2338,130.3384,17419.0
2022-07-18 11:00:00,137.05,137.06,136.89,136.89,22891.0,130.3003,130.3098,130.1482,130.1482,22891.0
2022-07-18 11:10:00,136.94,136.96,136.89,136.94,8248.0,130.1958,130.2148,130.1482,130.1958,8248.0
2022-07-18 11:20:00,136.92,137.0,136.92,136.94,13810.0,130.1767,130.2528,130.1767,130.1958,13810.0
2022-07-18 11:30:00,136.93,137.05,136.86,137.05,21763.0,130.1862,130.3003,130.1197,130.3003,21763.0
2022-07-18 11:40:00,137.05,137.15,137.01,137.01,61622.0,130.3003,130.3954,130.2623,130.2623,61622.0
2022-07-18 11:50:00,137.02,137.17,137.02,137.16,7557.0,130.2718,130.4144,130.2718,130.4049,7557.0
2022-07-18 12:00:00,137.16,137.16,136.97,137.05,8916.0,130.4049,130.4049,130.2243,130.3003,8916.0
2022-07-18 12:10:00,137.03,137.14,137.01,137.01,3212.0,130.2813,130.3859,130.2623,130.2623,3212.0
2022-07-18 12:20:00,137.02,137.09,137.01,137.02,3377.0,130.2718,130.3384,130.2623,130.2718,3377.0
2022-07-18 12:30:00,137.02,137.08,137.0,137.04,9680.0,130.2718,130.3289,130.2528,130.2908,9680.0
2022-07-18 12:40:00,137.06,137.08,136.96,136.96,4090.0,130.3098,130.3289,130.2148,130.2148,4090.0
2022-07-18 12:50:00,136.97,136.97,136.67,136.73,5183.0,130.2243,130.2243,129.939,129.9961,5183.0
2022-07-18 13:00:00,136.76,136.84,136.75,136.77,7324.0,130.0246,130.1007,130.0151,130.0341,7324.0
2022-07-18 13:10:00,136.77,136.79,136.6,136.61,5980.0,130.0341,130.0531,129.8725,129.882,5980.0
2022-07-18 13:20:00,136.61,136.79,136.6,136.77,7885.0,129.882,130.0531,129.8725,130.0341,7885.0
2022-07-18 13:30:00,136.76,136.76,136.49,136.55,13562.0,130.0246,130.0246,129.7679,129.825,13562.0
2022-07-18 13:40:00,136.54,136.61,136.41,136.43,50117.0,129.8155,129.882,129.6919,129.7109,50117.0
2022-07-18 13:50:00,136.44,136.53,136.17,136.21,15092.0,129.7204,129.8059,129.4637,129.5017,15092.0
2022-07-18 14:00:00,136.16,136.24,136.09,136.14,16413.0,129.4542,129.5302,129.3876,129.4352,16413.0
2022-07-18 14:10:00,136.14,136.26,136.05,136.24,24311.0,129.4352,129.5492,129.3496,129.5302,24311.0
2022-07-18 14:20:00,136.25,136.3,135.87,135.88,5618.0,129.5397,129.5873,129.1784,129.188,5618.0
2022-07-18 14:30:00,135.86,136.13,135.86,136.13,5706.0,129.1689,129.4256,129.1689,129.4256,5706.0
2022-07-18 14:40:00,136.08,136.08,135.75,135.81,8265.0,129.3781,129.3781,129.0644,129.1214,8265.0
2022-07-18 14:50:00,135.78,135.78,135.58,135.62,43899.0,129.0929,129.0929,128.9027,128.9408,43899.0
2022-07-18 15:00:00,135.62,135.86,135.58,135.83,18344.0,128.9408,129.1689,128.9027,129.1404,18344.0
2022-07-18 15:10:00,135.8,135.91,135.67,135.9,22051.0,129.1119,129.2165,128.9883,129.207,22051.0
2022-07-18 15:20:00,135.89,135.93,135.56,135.58,23865.0,129.1975,129.2355,128.8837,128.9027,23865.0
2022-07-18 15:30:00,135.56,135.56,135.09,135.1,16397.0,128.8837,128.8837,128.4369,128.4464,16397.0
2022-07-18 15:40:00,135.13,135.17,134.83,134.84,37571.0,128.4749,128.5129,128.1897,128.1992,37571.0
2022-07-18 15:50:00,134.83,135.35,134.8,135.22,116337.0,128.1897,128.6841,128.1611,128.5605,116337.0
2022-07-19 09:30:00,136.68,137.25,136.68,137.2,52811.0,129.9486,130.4905,129.9486,130.4429,52811.0
2022-07-19 09:40:00,137.24,137.32,136.94,137.1,28711.0,130.481,130.557,130.1958,130.3479,28711.0
2022-07-19 09:50:00,137.14,137.3,137.06,137.3,13182.0,130.3859,130.538,130.3098,130.538,13182.0
2022-07-19 10:00:00,137.32,137.41,137.23,137.35,12280.0,130.557,130.6426,130.4715,130.5856,12280.0
2022-07-19 10:10:00,137.42,137.62,137.4,137.56,68108.0,130.6521,130.8423,130.6331,130.7852,68108.0
2022-07-19 10:20:00,137.55,137.89,137.55,137.89,15665.0,130.7757,131.099,130.7757,131.099,15665.0
2022-07-19 10:30:00,137.94,137.94,137.76,137.82,10946.0,131.1465,131.1465,130.9754,131.0324,10946.0
2022-07-19 10:40:00,137.82,137.97,137.79,137.96,12585.0,131.0324,131.175,131.0039,131.1655,12585.0
2022-07-19 10:50:00,137.99,138.07,137.9,138.0,11109.0,131.194,131.2701,131.1085,131.2035,11109.0
2022-07-19 11:00:00,138.05,138.16,138.03,138.11,17519.0,131.2511,131.3557,131.2321,131.3081,17519.0
2022-07-19 11:10:00,138.15,138.16,138.0,138.0,8013.0,131.3462,131.3557,131.2035,131.2035,8013.0
2022-07-19 11:20:00,137.98,138.15,137.92,138.13,25263.0,131.1845,131.3462,131.1275,131.3271,25263.0
2022-07-19 11:30:00,138.13,138.33,138.13,138.17,9203.0,131.3271,131.5173,131.3271,131.3652,9203.0
2022-07-19 11:40:00,138.15,138.16,138.06,138.06,3927.0,131.3462,131.3557,131.2606,131.2606,3927.0
2022-07-19 11:50:00,138.05,138.31,138.03,138.31,14637.0,131.2511,131.4983,131.2321,131.4983,14637.0
2022-07-19 12:00:00,138.3,138.3,138.03,138.08,15178.0,131.4888,131.4888,131.2321,131.2796,15178.0
2022-07-19 12:10:00,138.12,138.17,138.07,138.08,5744.0,131.3176,131.3652,131.2701,131.2796,5744.0
2022-07-19 12:20:00,138.13,138.3,138.13,138.28,16742.0,131.3271,131.4888,131.3271,131.4698,16742.0
2022-07-19 12:30:00,138.27,138.46,138.27,138.46,13261.0,131.4602,131.6409,131.4602,131.6409,13261.0
2022-07-19 12:40:00,138.45,138.54,138.45,138.53,30760.0,131.6314,131.717,131.6314,131.7074,30760.0
2022-07-19 12:50:00,138.51,138.56,138.43,138.56,35739.0,131.6884,131.736,131.6124,131.736,35739.0
2022-07-19 13:00:00,138.56,138.58,138.45,138.46,13611.0,131.736,131.755,131.6314,131.6409,13611.0
2022-07-19 13:10:00,138.46,138.51,138.34,138.34,128787.0,131.6409,131.6884,131.5268,131.5268,128787.0
2022-07-19 13:20:00,138.36,138.45,138.33,138.44,6078.0,131.5458,131.6314,131.5173,131.6219,6078.0
2022-07-19 13:30:00,138.46,138.7,138.45,138.7,15095.0,131.6409,131.8691,131.6314,131.8691,15095.0
2022-07-19 13:40:00,138.69,138.79,138.68,138.74,28646.0,131.8596,131.9546,131.8501,131.9071,28646.0
2022-07-19 13:50:00,138.74,138.9,138.73,138.9,34134.0,131.9071,132.0592,131.8976,132.0592,34134.0
2022-07-19 14:00:00,138.9,139.18,138.9,139.17,55518.0,132.0592,132.3254,132.0592,132.3159,55518.0
2022-07-19 14:10:00,139.17,139.19,139.01,139.13,31902.0,132.3159,132.3349,132.1638,132.2779,31902.0
2022-07-19 14:20:00,139.14,139.14,138.91,138.92,9328.0,132.2874,132.2874,132.0687,132.0782,9328.0
2022-07-19 14:30:00,138.94,139.06,138.93,139.0,19564.0,132.0973,132.2113,132.0877,132.1543,19564.0
2022-07-19 14:40:00,138.97,139.05,138.86,138.95,8735.0,132.1258,132.2018,132.0212,132.1068,8735.0
2022-07-19 14:50:00,138.95,139.05,138.9,139.03,21890.0,132.1068,132.2018,132.0592,132.1828,21890.0
2022-07-19 15:00:00,139.01,139.16,138.92,139.16,17029.0,132.1638,132.3064,132.0782,132.3064,17029.0
2022-07-19 15:10:00,139.16,139.16,139.04,139.14,26020.0,132.3064,132.3064,132.1923,132.2874,26020.0
2022-07-19 15:20:00,139.14,139.2,139.03,139.13,13517.0,132.2874,132.3444,132.1828,132.2779,13517.0
2022-07-19 15:30:00,139.15,139.2,138.99,139.15,38663.0,132.2969,132.3444,132.1448,132.2969,38663.0
2022-07-19 15:40:00,139.17,139.42,139.17,139.24,64095.0,132.3159,132.5536,132.3159,132.3825,64095.0
2022-07-19 15:50:00,139.25,139.38,139.13,139.15,217108.0,132.392,132.5156,132.2779,132.2969,217108.0
2022-07-20 09:30:00,138.97,139.36,138.97,139.27,22464.0,132.1258,132.4966,132.1258,132.411,22464.0
2022-07-20 09:40:00,139.27,139.32,138.83,138.95,16478.0,132.411,132.4585,131.9927,132.1068,16478.0
2022-07-20 09:50:00,138.98,139.11,138.78,138.82,8248.0,132.1353,132.2589,131.9451,131.9832,8248.0
2022-07-20 10:00:00,138.83,138.94,138.71,138.94,16672.0,131.9927,132.0973,131.8786,132.0973,16672.0
2022-07-20 10:10:00,139.05,139.18,139.05,139.17,9147.0,132.2018,132.3254,132.2018,132.3159,9147.0
2022-07-20 10:20:00,139.2,139.66,139.19,139.61,7216.0,132.3444,132.7818,132.3349,132.7343,7216.0
2022-07-20 10:30:00,139.57,139.95,139.56,139.87,15770.0,132.6962,133.0575,132.6867,132.9814,15770.0
2022-07-20 10:40:00,139.84,140.15,139.7,140.1,32917.0,132.9529,133.2477,132.8198,133.2001,32917.0
2022-07-20 10:50:00,140.09,140.4,140.08,140.4,25372.0,133.1906,133.4853,133.1811,133.4853,25372.0
2022-07-20 11:00:00,140.34,140.37,140.24,140.34,16221.0,133.4283,133.4568,133.3332,133.4283,16221.0
2022-07-20 11:10:00,140.34,140.37,140.19,140.21,84598.0,133.4283,133.4568,133.2857,133.3047,84598.0
2022-07-20 11:20:00,140.2,140.21,140.01,140.11,35860.0,133.2952,133.3047,133.1146,133.2096,35860.0
2022-07-20 11:30:00,140.11,140.23,139.94,140.0,10652.0,133.2096,133.3237,133.048,133.105,10652.0
2022-07-20 11:40:00,140.0,140.16,139.94,140.12,29470.0,133.105,133.2572,133.048,133.2191,29470.0
2022-07-20 11:50:00,140.12,140.32,140.1,140.26,37891.0,133.2191,133.4093,133.2001,133.3522,37891.0
2022-07-20 12:00:00,140.26,140.39,140.23,140.39,17827.0,133.3522,133.4758,133.3237,133.4758,17827.0
2022-07-20 12:10:00,140.41,140.42,140.18,140.23,37406.0,133.4949,133.5044,133.2762,133.3237,37406.0
2022-07-20 12:20:00,140.25,140.27,140.11,140.12,25374.0,133.3427,133.3617,133.2096,133.2191,25374.0
2022-07-20 12:30:00,140.11,140.21,140.11,140.16,22360.0,133.2096,133.3047,133.2096,133.2572,22360.0
2022-07-20 12:40:00,140.18,140.19,139.44,139.5,13426.0,133.2762,133.2857,132.5726,132.6297,13426.0
2022-07-20 12:50:00,139.52,139.89,139.52,139.83,19810.0,132.6487,133.0005,132.6487,132.9434,19810.0
2022-07-20 13:00:00,139.8,139.84,139.28,139.45,63314.0,132.9149,132.9529,132.4205,132.5821,63314.0
2022-07-20 13:10:00,139.41,139.5,139.18,139.5,20133.0,132.5441,132.6297,132.3254,132.6297,20133.0
2022-07-20 13:20:00,139.47,139.61,139.33,139.61,12275.0,132.6011,132.7343,132.468,132.7343,12275.0
2022-07-20 13:30:00,139.66,139.84,139.55,139.71,25532.0,132.7818,132.9529,132.6772,132.8293,25532.0
2022-07-20 13:40:00,139.72,139.74,139.43,139.43,13525.0,132.8388,132.8579,132.5631,132.5631,13525.0
2022-07-20 13:50:00,139.45,139.53,139.16,139.19,32191.0,132.5821,132.6582,132.3064,132.3349,32191.0
2022-07-20 14:00:00,139.27,139.49,139.27,139.49,15824.0,132.411,132.6202,132.411,132.6202,15824.0
2022-07-20 14:10:00,139.43,139.54,139.35,139.52,18677.0,132.5631,132.6677,132.4871,132.6487,18677.0
2022-07-20 14:20:00,139.58,139.92,139.56,139.9,18043.0,132.7057,133.029,132.6867,133.01,18043.0
2022-07-20 14:30:00,139.81,139.99,139.77,139.97,43644.0,132.9244,133.0955,132.8864,133.0765,43644.0
2022-07-20 14:40:00,139.94,139.99,139.89,139.99,15372.0,133.048,133.0955,133.0005,133.0955,15372.0
2022-07-20 14:50:00,139.97,139.98,139.62,139.91,37433.0,133.0765,133.086,132.7438,133.0195,37433.0
2022-07-20 15:00:00,139.92,140.27,139.87,140.13,35848.0,133.029,133.3617,132.9814,133.2286,35848.0
2022-07-20 15:10:00,140.12,140.33,140.11,140.3,51531.0,133.2191,133.4188,133.2096,133.3903,51531.0
2022-07-20 15:20:00,140.29,140.39,140.15,140.38,58461.0,133.3808,133.4758,133.2477,133.4663,58461.0
2022-07-20 15:30:00,140.38,140.4,140.06,140.14,61615.0,133.4663,133.4853,133.1621,133.2382,61615.0
2022-07-20 15:40:00,140.16,140.37,140.1,140.27,107918.0,133.2572,133.4568,133.2001,133.3617,107918.0
2022-07-20 15:50:00,140.26,140.38,140.05,140.07,381629.0,133.3522,133.4663,133.1526,133.1716,381629.0
2022-07-21 09:30:00,139.59,139.74,139.23,139.64,29383.0,132.7152,132.8579,132.373,132.7628,29383.0
2022-07-21 09:40:00,139.44,139.69,139.32,139.59,16863.0,132.5726,132.8103,132.4585,132.7152,16863.0
2022-07-21 09:50:00,139.58,140.2,139.54,139.97,9204.0,132.7057,133.2952,132.6677,133.0765,9204.0
2022-07-21 10:00:00,140.02,140.19,139.5,139.71,7814.0,133.1241,133.2857,132.6297,132.8293,7814.0
2022-07-21 10:10:00,139.63,139.72,139.16,139.65,11419.0,132.7533,132.8388,132.3064,132.7723,11419.0
2022-07-21 10:20:00,139.61,139.67,138.91,139.04,29485.0,132.7343,132.7913,132.0687,132.1923,29485.0
2022-07-21 10:30:00,139.01,139.4,139.01,139.4,19399.0,132.1638,132.5346,132.1638,132.5346,19399.0
2022-07-21 10:40:00,139.38,139.5,139.28,139.37,18758.0,132.5156,132.6297,132.4205,132.5061,18758.0
2022-07-21 10:50:00,139.42,139.82,139.42,139.82,13766.0,132.5536,132.9339,132.5536,132.9339,13766.0
2022-07-21 11:00:00,139.81,139.93,139.72,139.82,14193.0,132.9244,133.0385,132.8388,132.9339,14193.0
2022-07-21 11:10:00,139.84,139.92,139.72,139.91,16374.0,132.9529,133.029,132.8388,133.0195,16374.0
2022-07-21 11:20:00,139.83,139.84,139.63,139.84,13643.0,132.9434,132.9529,132.7533,132.9529,13643.0
2022-07-21 11:30:00,139.86,140.23,139.8,140.11,85591.0,132.9719,133.3237,132.9149,133.2096,85591.0
2022-07-21 11:40:00,140.08,140.17,139.97,139.99,8320.0,133.1811,133.2667,133.0765,133.0955,8320.0
2022-07-21 11:50:00,139.97,140.1,139.95,140.08,9197.0,133.0765,133.2001,133.0575,133.1811,9197.0
2022-07-21 12:00:00,140.01,140.43,140.0,140.43,16430.0,133.1146,133.5139,133.105,133.5139,16430.0
2022-07-21 12:10:00,140.44,140.46,140.17,140.3,12704.0,133.5234,133.5424,133.2667,133.3903,12704.0
2022-07-21 12:20:00,140.34,140.59,140.25,140.59,20891.0,133.4283,133.666,133.3427,133.666,20891.0
2022-07-21 12:30:00,140.57,140.67,140.53,140.57,35527.0,133.647,133.742,133.6089,133.647,35527.0
2022-07-21 12:40:00,140.57,140.6,140.45,140.48,15916.0,133.647,133.6755,133.5329,133.5614,15916.0
2022-07-21 12:50:00,140.48,140.58,140.48,140.5,12508.0,133.5614,133.6565,133.5614,133.5804,12508.0
2022-07-21 13:00:00,140.52,140.54,140.43,140.49,12441.0,133.5994,133.6185,133.5139,133.5709,12441.0
2022-07-21 13:10:00,140.45,140.53,140.32,140.44,41368.0,133.5329,133.6089,133.4093,133.5234,41368.0
2022-07-21 13:20:00,140.45,140.52,140.19,140.31,51698.0,133.5329,133.5994,133.2857,133.3998,51698.0
2022-07-21 13:30:00,140.33,140.33,139.99,140.28,42058.0,133.4188,133.4188,133.0955,133.3713,42058.0
2022-07-21 13:40:00,140.25,140.39,140.23,140.27,12539.0,133.3427,133.4758,133.3237,133.3617,12539.0
2022-07-21 13:50:00,140.18,140.22,140.0,140.21,40586.0,133.2762,133.3142,133.105,133.3047,40586.0
2022-07-21 14:00:00,140.22,140.39,140.15,140.32,11809.0,133.3142,133.4758,133.2477,133.4093,11809.0
2022-07-21 14:10:00,140.33,140.49,140.3,140.49,5198.0,133.4188,133.5709,133.3903,133.5709,5198.0
2022-07-21 14:20:00,140.44,140.51,140.41,140.45,18777.0,133.5234,133.5899,133.4949,133.5329,18777.0
2022-07-21 14:30:00,140.45,140.47,140.23,140.4,33648.0,133.5329,133.5519,133.3237,133.4853,33648.0
2022-07-21 14:40:00,140.39,140.39,140.17,140.27,11575.0,133.4758,133.4758,133.2667,133.3617,11575.0
2022-07-21 14:50:00,140.26,140.36,140.18,140.3,44222.0,133.3522,133.4473,133.2762,133.3903,44222.0
2022-07-21 15:00:00,140.31,140.65,140.3,140.65,28307.0,133.3998,133.723,133.3903,133.723,28307.0
2022-07-21 15:10:00,140.64,140.65,140.45,140.57,18443.0,133.7135,133.723,133.5329,133.647,18443.0
2022-07-21 15:20:00,140.55,140.66,140.5,140.63,26702.0,133.628,133.7325,133.5804,133.704,26702.0
2022-07-21 15:30:00,140.62,140.76,140.54,140.61,83137.0,133.6945,133.8276,133.6185,133.685,83137.0
2022-07-21 15:40:00,140.61,140.8,140.6,140.76,39425.0,133.685,133.8656,133.6755,133.8276,39425.0
2022-07-21 15:50:00,140.79,141.14,140.79,141.13,132750.0,133.8561,134.1889,133.8561,134.1794,132750.0
2022-07-22 09:30:00,141.41,141.85,141.26,141.76,130011.0,134.4456,134.8639,134.303,134.7784,130011.0
2022-07-22 09:40:00,141.83,141.97,141.45,141.75,37660.0,134.8449,134.978,134.4836,134.7689,37660.0
2022-07-22 09:50:00,141.72,141.92,141.13,141.13,36238.0,134.7403,134.9305,134.1794,134.1794,36238.0
2022-07-22 10:00:00,141.16,141.21,140.86,140.88,22756.0,134.2079,134.2555,133.9227,133.9417,22756.0
2022-07-22 10:10:00,141.05,141.51,141.03,141.51,14190.0,134.1033,134.5407,134.0843,134.5407,14190.0
2022-07-22 10:20:00,141.43,141.43,141.1,141.38,5435.0,134.4646,134.4646,134.1509,134.4171,5435.0
2022-07-22 10:30:00,141.34,141.45,141.2,141.26,3277.0,134.3791,134.4836,134.2459,134.303,3277.0
2022-07-22 10:40:00,141.27,141.48,141.23,141.4,5168.0,134.3125,134.5122,134.2745,134.4361,5168.0
2022-07-22 10:50:00,141.42,141.64,141.4,141.55,9173.0,134.4551,134.6643,134.4361,134.5787,9173.0
2022-07-22 11:00:00,141.51,141.51,141.17,141.24,8569.0,134.5407,134.5407,134.2174,134.284,8569.0
2022-07-22 11:10:00,141.21,141.36,141.14,141.22,9990.0,134.2555,134.3981,134.1889,134.265,9990.0
2022-07-22 11:20:00,141.22,141.22,140.95,140.97,30880.0,134.265,134.265,134.0083,134.0273,30880.0
2022-07-22 11:30:00,140.92,140.93,140.55,140.7,28332.0,133.9797,133.9892,133.628,133.7706,28332.0
2022-07-22 11:40:00,140.72,140.82,140.52,140.68,48922.0,133.7896,133.8847,133.5994,133.7516,48922.0
2022-07-22 11:50:00,140.65,140.81,140.65,140.75,9111.0,133.723,133.8752,133.723,133.8181,9111.0
2022-07-22 12:00:00,140.79,140.86,140.55,140.57,17788.0,133.8561,133.9227,133.628,133.647,17788.0
2022-07-22 12:10:00,140.53,140.63,140.4,140.56,18406.0,133.6089,133.704,133.4853,133.6375,18406.0
2022-07-22 12:20:00,140.52,140.58,140.36,140.58,10312.0,133.5994,133.6565,133.4473,133.6565,10312.0
2022-07-22 12:30:00,140.54,140.78,140.52,140.53,20972.0,133.6185,133.8466,133.5994,133.6089,20972.0
2022-07-22 12:40:00,140.56,140.57,140.37,140.49,31821.0,133.6375,133.647,133.4568,133.5709,31821.0
2022-07-22 12:50:00,140.48,140.55,140.38,140.4,15035.0,133.5614,133.628,133.4663,133.4853,15035.0
2022-07-22 13:00:00,140.32,140.34,140.19,140.33,19404.0,133.4093,133.4283,133.2857,133.4188,19404.0
2022-07-22 13:10:00,140.33,140.33,139.98,139.99,10897.0,133.4188,133.4188,133.086,133.0955,10897.0
2022-07-22 13:20:00,140.05,140.09,139.89,140.01,15798.0,133.1526,133.1906,133.0005,133.1146,15798.0
2022-07-22 13:30:00,139.96,139.96,139.66,139.81,14021.0,133.067,133.067,132.7818,132.9244,14021.0
2022-07-22 13:40:00,139.83,139.89,139.68,139.81,10852.0,132.9434,133.0005,132.8008,132.9244,10852.0
2022-07-22 13:50:00,139.77,139.84,139.69,139.83,11774.0,132.8864,132.9529,132.8103,132.9434,11774.0
2022-07-22 14:00:00,139.83,139.87,139.55,139.55,15260.0,132.9434,132.9814,132.6772,132.6772,15260.0
2022-07-22 14:10:00,139.55,139.71,139.46,139.71,21385.0,132.6772,132.8293,132.5916,132.8293,21385.0
2022-07-22 14:20:00,139.66,139.69,139.5,139.61,15081.0,132.7818,132.8103,132.6297,132.7343,15081.0
2022-07-22 14:30:00,139.61,139.75,139.46,139.67,40362.0,132.7343,132.8674,132.5916,132.7913,40362.0
2022-07-22 14:40:00,139.63,139.65,139.53,139.64,11586.0,132.7533,132.7723,132.6582,132.7628,11586.0
2022-07-22 14:50:00,139.69,139.84,139.61,139.74,10279.0,132.8103,132.9529,132.7343,132.8579,10279.0
2022-07-22 15:00:00,139.7,139.82,139.66,139.72,19671.0,132.8198,132.9339,132.7818,132.8388,19671.0
2022-07-22 15:10:00,139.72,140.07,139.69,139.91,28064.0,132.8388,133.1716,132.8103,133.0195,28064.0
2022-07-22 15:20:00,139.89,140.1,139.89,140.1,24867.0,133.0005,133.2001,133.0005,133.2001,24867.0
2022-07-22 15:30:00,140.11,140.15,139.87,139.9,22818.0,133.2096,133.2477,132.9814,133.01,22818.0
2022-07-22 15:40:00,139.92,140.0,139.79,139.92,66581.0,133.029,133.105,132.9054,133.029,66581.0
2022-07-22 15:50:00,139.94,140.32,139.91,140.3,79111.0,133.048,133.4093,133.0195,133.3903,79111.0
2022-07-25 09:30:00,140.6,140.6,139.73,139.87,54840.0,133.6755,133.6755,132.8483,132.9814,54840.0
2022-07-25 09:40:00,139.92,140.37,139.91,140.25,21996.0,133.029,133.4568,133.0195,133.3427,21996.0
2022-07-25 09:50:00,140.24,140.64,140.24,140.53,5046.0,133.3332,133.7135,133.3332,133.6089,5046.0
2022-07-25 10:00:00,140.53,140.6,140.3,140.5,7104.0,133.6089,133.6755,133.3903,133.5804,7104.0
2022-07-25 10:10:00,140.46,140.65,140.33,140.4,6348.0,133.5424,133.723,133.4188,133.4853,6348.0
2022-07-25 10:20:00,140.39,140.52,140.08,140.26,45035.0,133.4758,133.5994,133.1811,133.3522,45035.0
2022-07-25 10:30:00,140.28,140.33,140.15,140.22,8064.0,133.3713,133.4188,133.2477,133.3142,8064.0
2022-07-25 10:40:00,140.19,140.57,140.16,140.46,40940.0,133.2857,133.647,133.2572,133.5424,40940.0
2022-07-25 10:50:00,140.46,140.52,140.42,140.44,6005.0,133.5424,133.5994,133.5044,133.5234,6005.0
2022-07-25 11:00:00,140.41,140.6,140.37,140.6,6439.0,133.4949,133.6755,133.4568,133.6755,6439.0
2022-07-25 11:10:00,140.62,140.63,140.27,140.4,4540.0,133.6945,133.704,133.3617,133.4853,4540.0
2022-07-25 11:20:00,140.45,140.68,140.45,140.67,11918.0,133.5329,133.7516,133.5329,133.742,11918.0
2022-07-25 11:30:00,140.71,140.83,140.69,140.77,15926.0,133.7801,133.8942,133.7611,133.8371,15926.0
2022-07-25 11:40:00,140.77,140.97,140.77,140.95,27423.0,133.8371,134.0273,133.8371,134.0083,27423.0
2022-07-25 11:50:00,140.91,140.93,140.84,140.89,98088.0,133.9702,133.9892,133.9037,133.9512,98088.0
2022-07-25 12:00:00,140.86,140.93,140.73,140.73,28028.0,133.9227,133.9892,133.7991,133.7991,28028.0
2022-07-25 12:10:00,140.74,140.74,140.44,140.53,9645.0,133.8086,133.8086,133.5234,133.6089,9645.0
2022-07-25 12:20:00,140.52,140.59,140.43,140.59,5099.0,133.5994,133.666,133.5139,133.666,5099.0
2022-07-25 12:30:00,140.62,140.76,140.62,140.71,23352.0,133.6945,133.8276,133.6945,133.7801,23352.0
2022-07-25 12:40:00,140.71,140.95,140.71,140.94,10056.0,133.7801,134.0083,133.7801,133.9988,10056.0
2022-07-25 12:50:00,140.93,140.93,140.75,140.75,6820.0,133.9892,133.9892,133.8181,133.8181,6820.0
2022-07-25 13:00:00,140.81,140.89,140.78,140.89,18915.0,133.8752,133.9512,133.8466,133.9512,18915.0
2022-07-25 13:10:00,140.91,140.91,140.79,140.8,23662.0,133.9702,133.9702,133.8561,133.8656,23662.0
2022-07-25 13:20:00,140.82,140.82,140.61,140.62,9585.0,133.8847,133.8847,133.685,133.6945,9585.0
2022-07-25 13:30:00,140.62,140.69,140.47,140.47,14066.0,133.6945,133.7611,133.5519,133.5519,14066.0
2022-07-25 13:40:00,140.46,140.53,140.42,140.46,27312.0,133.5424,133.6089,133.5044,133.5424,27312.0
2022-07-25 13:50:00,140.47,140.47,140.34,140.34,42733.0,133.5519,133.5519,133.4283,133.4283,42733.0
2022-07-25 14:00:00,140.34,140.42,140.28,140.3,33766.0,133.4283,133.5044,133.3713,133.3903,33766.0
2022-07-25 14:10:00,140.31,140.4,140.24,140.24,14960.0,133.3998,133.4853,133.3332,133.3332,14960.0
2022-07-25 14:20:00,140.22,140.34,140.2,140.29,85030.0,133.3142,133.4283,133.2952,133.3808,85030.0
2022-07-25 14:30:00,140.23,140.4,140.23,140.33,48389.0,133.3237,133.4853,133.3237,133.4188,48389.0
2022-07-25 14:40:00,140.32,140.42,140.14,140.22,8440.0,133.4093,133.5044,133.2382,133.3142,8440.0
2022-07-25 14:50:00,140.22,140.24,140.06,140.08,22489.0,133.3142,133.3332,133.1621,133.1811,22489.0
2022-07-25 15:00:00,140.11,140.16,139.88,140.03,23409.0,133.2096,133.2572,132.991,133.1336,23409.0
2022-07-25 15:10:00,140.04,140.1,139.97,140.06,24234.0,133.1431,133.2001,133.0765,133.1621,24234.0
2022-07-25 15:20:00,140.08,140.22,140.08,140.1,9346.0,133.1811,133.3142,133.1811,133.2001,9346.0
2022-07-25 15:30:00,140.05,140.37,140.03,140.37,27220.0,133.1526,133.4568,133.1336,133.4568,27220.0
2022-07-25 15:40:00,140.34,140.41,140.26,140.38,29757.0,133.4283,133.4949,133.3522,133.4663,29757.0
2022-07-25 15:50:00,140.41,140.78,140.37,140.71,91857.0,133.4949,133.8466,133.4568,133.7801,91857.0
2022-07-26 09:30:00,140.25,140.26,139.85,140.16,41494.0,133.3427,133.3522,132.9624,133.2572,41494.0
2022-07-26 09:40:00,140.16,140.19,139.83,139.93,17774.0,133.2572,133.2857,132.9434,133.0385,17774.0
2022-07-26 09:50:00,139.97,140.24,139.94,139.99,19374.0,133.0765,133.3332,133.048,133.0955,19374.0
2022-07-26 10:00:00,139.97,140.1,139.73,140.04,12127.0,133.0765,133.2001,132.8483,133.1431,12127.0
2022-07-26 10:10:00,139.97,140.09,139.82,139.89,11144.0,133.0765,133.1906,132.9339,133.0005,11144.0
2022-07-26 10:20:00,139.82,139.83,139.68,139.77,16409.0,132.9339,132.9434,132.8008,132.8864,16409.0
2022-07-26 10:30:00,139.79,139.89,139.72,139.89,3605.0,132.9054,133.0005,132.8388,133.0005,3605.0
2022-07-26 10:40:00,139.86,140.06,139.83,139.97,7960.0,132.9719,133.1621,132.9434,133.0765,7960.0
2022-07-26 10:50:00,140.03,140.11,139.88,140.11,12531.0,133.1336,133.2096,132.991,133.2096,12531.0
2022-07-26 11:00:00,140.15,140.24,139.87,139.87,2728.0,133.2477,133.3332,132.9814,132.9814,2728.0
2022-07-26 11:10:00,139.87,139.97,139.85,139.91,11937.0,132.9814,133.0765,132.9624,133.0195,11937.0
2022-07-26 11:20:00,139.92,139.94,139.7,139.7,2300.0,133.029,133.048,132.8198,132.8198,2300.0
2022-07-26 11:30:00,139.63,139.67,139.52,139.53,6169.0,132.7533,132.7913,132.6487,132.6582,6169.0
2022-07-26 11:40:00,139.54,139.68,139.51,139.52,6615.0,132.6677,132.8008,132.6392,132.6487,6615.0
2022-07-26 11:50:00,139.5,139.55,139.34,139.39,4408.0,132.6297,132.6772,132.4776,132.5251,4408.0
2022-07-26 12:00:00,139.35,139.45,139.27,139.36,12001.0,132.4871,132.5821,132.411,132.4966,12001.0
2022-07-26 12:10:00,139.37,139.56,139.3,139.49,5607.0,132.5061,132.6867,132.4395,132.6202,5607.0
2022-07-26 12:20:00,139.52,139.64,139.41,139.62,6102.0,132.6487,132.7628,132.5441,132.7438,6102.0
2022-07-26 12:30:00,139.64,139.76,139.64,139.64,10817.0,132.7628,132.8769,132.7628,132.7628,10817.0
2022-07-26 12:40:00,139.63,139.69,139.52,139.66,15018.0,132.7533,132.8103,132.6487,132.7818,15018.0
2022-07-26 12:50:00,139.69,139.79,139.65,139.78,5285.0,132.8103,132.9054,132.7723,132.8959,5285.0
2022-07-26 13:00:00,139.73,139.91,139.69,139.91,7869.0,132.8483,133.0195,132.8103,133.0195,7869.0
2022-07-26 13:10:00,139.92,139.96,139.71,139.75,16950.0,133.029,133.067,132.8293,132.8674,16950.0
2022-07-26 13:20:00,139.73,139.89,139.73,139.88,9333.0,132.8483,133.0005,132.8483,132.991,9333.0
2022-07-26 13:30:00,139.85,139.88,139.66,139.68,11314.0,132.9624,132.991,132.7818,132.8008,11314.0
2022-07-26 13:40:00,139.67,139.69,139.62,139.69,19514.0,132.7913,132.8103,132.7438,132.8103,19514.0
2022-07-26 13:50:00,139.7,139.78,139.66,139.66,10283.0,132.8198,132.8959,132.7818,132.7818,10283.0
2022-07-26 14:00:00,139.72,140.02,139.64,139.65,29382.0,132.8388,133.1241,132.7628,132.7723,29382.0
2022-07-26 14:10:00,139.63,139.73,139.57,139.59,9547.0,132.7533,132.8483,132.6962,132.7152,9547.0
2022-07-26 14:20:00,139.52,139.62,139.44,139.44,9510.0,132.6487,132.7438,132.5726,132.5726,9510.0
2022-07-26 14:30:00,139.43,139.47,139.34,139.34,43670.0,132.5631,132.6011,132.4776,132.4776,43670.0
2022-07-26 14:40:00,139.36,139.42,139.33,139.38,8694.0,132.4966,132.5536,132.468,132.5156,8694.0
2022-07-26 14:50:00,139.37,139.49,139.36,139.47,5526.0,132.5061,132.6202,132.4966,132.6011,5526.0
2022-07-26 15:00:00,139.49,139.49,139.25,139.32,16563.0,132.6202,132.6202,132.392,132.4585,16563.0
2022-07-26 15:10:00,139.29,139.6,139.29,139.5,19081.0,132.43,132.7247,132.43,132.6297,19081.0
2022-07-26 15:20:00,139.55,139.59,139.42,139.51,81616.0,132.6772,132.7152,132.5536,132.6392,81616.0
2022-07-26 15:30:00,139.53,139.67,139.46,139.67,17532.0,132.6582,132.7913,132.5916,132.7913,17532.0
2022-07-26 15:40:00,139.66,139.69,139.42,139.5,52941.0,132.7818,132.8103,132.5536,132.6297,52941.0
2022-07-26 15:50:00,139.51,139.77,139.44,139.56,107892.0,132.6392,132.8864,132.5726,132.6867,107892.0
2022-07-27 09:30:00,140.38,140.46,140.09,140.26,14858.0,133.4663,133.5424,133.1906,133.3522,14858.0
2022-07-27 09:40:00,140.3,140.39,140.2,140.38,12932.0,133.3903,133.4758,133.2952,133.4663,12932.0
2022-07-27 09:50:00,140.34,140.45,140.32,140.35,3851.0,133.4283,133.5329,133.4093,133.4378,3851.0
2022-07-27 10:00:00,140.31,140.44,140.14,140.14,12908.0,133.3998,133.5234,133.2382,133.2382,12908.0
2022-07-27 10:10:00,140.16,140.37,140.16,140.37,5724.0,133.2572,133.4568,133.2572,133.4568,5724.0
2022-07-27 10:20:00,140.37,140.43,140.28,140.43,12807.0,133.4568,133.5139,133.3713,133.5139,12807.0
2022-07-27 10:30:00,140.39,140.55,140.37,140.5,6638.0,133.4758,133.628,133.4568,133.5804,6638.0
2022-07-27 10:40:00,140.5,140.51,140.34,140.47,17709.0,133.5804,133.5899,133.4283,133.5519,17709.0
2022-07-27 10:50:00,140.46,140.58,140.41,140.54,7061.0,133.5424,133.6565,133.4949,133.6185,7061.0
2022-07-27 11:00:00,140.66,140.75,140.49,140.5,9033.0,133.7325,133.8181,133.5709,133.5804,9033.0
2022-07-27 11:10:00,140.52,140.63,140.49,140.55,15770.0,133.5994,133.704,133.5709,133.628,15770.0
2022-07-27 11:20:00,140.56,140.61,140.49,140.58,214272.0,133.6375,133.685,133.5709,133.6565,214272.0
2022-07-27 11:30:00,140.59,140.71,140.59,140.61,12591.0,133.666,133.7801,133.666,133.685,12591.0
2022-07-27 11:40:00,140.63,140.71,140.6,140.62,55666.0,133.704,133.7801,133.6755,133.6945,55666.0
2022-07-27 11:50:00,140.65,140.73,140.6,140.69,112357.0,133.723,133.7991,133.6755,133.7611,112357.0
2022-07-27 12:00:00,140.72,140.73,140.62,140.64,8337.0,133.7896,133.7991,133.6945,133.7135,8337.0
2022-07-27 12:10:00,140.62,140.72,140.6,140.7,68924.0,133.6945,133.7896,133.6755,133.7706,68924.0
2022-07-27 12:20:00,140.66,140.77,140.64,140.72,68028.0,133.7325,133.8371,133.7135,133.7896,68028.0
2022-07-27 12:30:00,140.72,140.72,140.6,140.6,8239.0,133.7896,133.7896,133.6755,133.6755,8239.0
2022-07-27 12:40:00,140.63,140.66,140.62,140.63,9659.0,133.704,133.7325,133.6945,133.704,9659.0
2022-07-27 12:50:00,140.62,140.69,140.47,140.49,45295.0,133.6945,133.7611,133.5519,133.5709,45295.0
2022-07-27 13:00:00,140.51,140.52,140.45,140.46,2508.0,133.5899,133.5994,133.5329,133.5424,2508.0
2022-07-27 13:10:00,140.48,140.53,140.4,140.5,4607.0,133.5614,133.6089,133.4853,133.5804,4607.0
2022-07-27 13:20:00,140.49,140.59,140.46,140.59,6458.0,133.5709,133.666,133.5424,133.666,6458.0
2022-07-27 13:30:00,140.6,140.67,140.55,140.62,6496.0,133.6755,133.742,133.628,133.6945,6496.0
2022-07-27 13:40:00,140.62,140.68,140.58,140.66,12239.0,133.6945,133.7516,133.6565,133.7325,12239.0
2022-07-27 13:50:00,140.66,140.75,140.55,140.6,71035.0,133.7325,133.8181,133.628,133.6755,71035.0
2022-07-27 14:00:00,140.62,140.96,140.29,140.5,39039.0,133.6945,134.0178,133.3808,133.5804,39039.0
2022-07-27 14:10:00,140.43,140.7,140.4,140.64,54712.0,133.5139,133.7706,133.4853,133.7135,54712.0
2022-07-27 14:20:00,140.63,140.7,140.45,140.59,9174.0,133.704,133.7706,133.5329,133.666,9174.0
2022-07-27 14:30:00,140.59,141.27,140.26,141.23,78103.0,133.666,134.3125,133.3522,134.2745,78103.0
2022-07-27 14:40:00,141.38,141.74,141.35,141.62,249004.0,134.4171,134.7594,134.3886,134.6453,249004.0
2022-07-27 14:50:00,141.63,142.03,141.51,141.74,83809.0,134.6548,135.0351,134.5407,134.7594,83809.0
2022-07-27 15:00:00,141.77,142.23,141.71,142.14,31676.0,134.7879,135.2252,134.7308,135.1397,31676.0
2022-07-27 15:10:00,142.12,142.32,142.04,142.17,75998.0,135.1206,135.3108,135.0446,135.1682,75998.0
2022-07-27 15:20:00,142.19,142.8,142.11,142.8,57002.0,135.1872,135.7671,135.1111,135.7671,57002.0
2022-07-27 15:30:00,142.8,142.82,142.55,142.55,33419.0,135.7671,135.7862,135.5295,135.5295,33419.0
2022-07-27 15:40:00,142.58,142.76,142.53,142.59,33324.0,135.558,135.7291,135.5104,135.5675,33324.0
2022-07-27 15:50:00,142.57,142.64,142.24,142.24,201968.0,135.5485,135.615,135.2347,135.2347,201968.0
2022-07-28 09:30:00,142.64,143.33,142.55,143.11,165705.0,135.615,136.271,135.5295,136.0619,165705.0
2022-07-28 09:40:00,143.1,143.17,142.27,142.39,26886.0,136.0524,136.1189,135.2633,135.3773,26886.0
2022-07-28 09:50:00,142.41,142.44,141.94,142.14,27866.0,135.3964,135.4249,134.9495,135.1397,27866.0
2022-07-28 10:00:00,142.17,142.27,141.78,141.86,61904.0,135.1682,135.2633,134.7974,134.8734,61904.0
2022-07-28 10:10:00,141.84,141.97,141.75,141.77,17247.0,134.8544,134.978,134.7689,134.7879,17247.0
2022-07-28 10:20:00,141.86,141.86,141.54,141.73,52363.0,134.8734,134.8734,134.5692,134.7498,52363.0
2022-07-28 10:30:00,141.76,142.14,141.62,142.13,13849.0,134.7784,135.1397,134.6453,135.1301,13849.0
2022-07-28 10:40:00,142.12,142.57,142.04,142.57,12065.0,135.1206,135.5485,135.0446,135.5485,12065.0
2022-07-28 10:50:00,142.55,142.76,142.5,142.73,56062.0,135.5295,135.7291,135.4819,135.7006,56062.0
2022-07-28 11:00:00,142.73,142.84,142.66,142.71,25921.0,135.7006,135.8052,135.634,135.6816,25921.0
2022-07-28 11:10:00,142.72,142.96,142.71,142.94,12127.0,135.6911,135.9193,135.6816,135.9003,12127.0
2022-07-28 11:20:00,142.92,143.45,142.92,143.43,36869.0,135.8812,136.3851,135.8812,136.3661,36869.0
2022-07-28 11:30:00,143.37,143.5,143.26,143.43,10112.0,136.3091,136.4327,136.2045,136.3661,10112.0
2022-07-28 11:40:00,143.58,143.78,143.42,143.7,12552.0,136.5087,136.6989,136.3566,136.6228,12552.0
2022-07-28 11:50:00,143.72,143.77,143.46,143.46,16107.0,136.6418,136.6894,136.3946,136.3946,16107.0
2022-07-28 12:00:00,143.5,143.6,143.44,143.48,11259.0,136.4327,136.5277,136.3756,136.4137,11259.0
2022-07-28 12:10:00,143.5,143.65,143.44,143.48,273934.0,136.4327,136.5753,136.3756,136.4137,273934.0
2022-07-28 12:20:00,143.44,143.71,143.43,143.7,13651.0,136.3756,136.6323,136.3661,136.6228,13651.0
2022-07-28 12:30:00,143.7,143.73,143.48,143.65,17326.0,136.6228,136.6513,136.4137,136.5753,17326.0
2022-07-28 12:40:00,143.61,143.72,143.58,143.64,4657.0,136.5373,136.6418,136.5087,136.5658,4657.0
2022-07-28 12:50:00,143.66,143.82,143.59,143.8,17119.0,136.5848,136.7369,136.5182,136.7179,17119.0
2022-07-28 13:00:00,143.76,143.76,143.57,143.74,8616.0,136.6799,136.6799,136.4992,136.6609,8616.0
2022-07-28 13:10:00,143.75,143.86,143.74,143.82,20284.0,136.6704,136.7749,136.6609,136.7369,20284.0
2022-07-28 13:20:00,143.83,144.04,143.81,144.03,44102.0,136.7464,136.9461,136.7274,136.9366,44102.0
2022-07-28 13:30:00,144.04,144.24,144.01,144.17,13537.0,136.9461,137.1362,136.9176,137.0697,13537.0
2022-07-28 13:40:00,144.18,144.35,144.18,144.34,10858.0,137.0792,137.2408,137.0792,137.2313,10858.0
2022-07-28 13:50:00,144.33,144.45,144.26,144.39,12924.0,137.2218,137.3359,137.1552,137.2788,12924.0
2022-07-28 14:00:00,144.35,144.35,144.17,144.21,29447.0,137.2408,137.2408,137.0697,137.1077,29447.0
2022-07-28 14:10:00,144.18,144.35,144.13,144.31,15997.0,137.0792,137.2408,137.0316,137.2028,15997.0
2022-07-28 14:20:00,144.28,144.34,144.25,144.33,12812.0,137.1743,137.2313,137.1457,137.2218,12812.0
2022-07-28 14:30:00,144.33,144.4,144.26,144.38,33469.0,137.2218,137.2883,137.1552,137.2693,33469.0
2022-07-28 14:40:00,144.39,144.42,144.35,144.38,32958.0,137.2788,137.3074,137.2408,137.2693,32958.0
2022-07-28 14:50:00,144.39,144.44,144.29,144.42,20308.0,137.2788,137.3264,137.1838,137.3074,20308.0
2022-07-28 15:00:00,144.44,144.56,144.35,144.45,11352.0,137.3264,137.4405,137.2408,137.3359,11352.0
2022-07-28 15:10:00,144.46,144.48,144.33,144.47,22572.0,137.3454,137.3644,137.2218,137.3549,22572.0
2022-07-28 15:20:00,144.47,144.57,144.46,144.56,23686.0,137.3549,137.45,137.3454,137.4405,23686.0
2022-07-28 15:30:00,144.54,144.57,144.38,144.46,40890.0,137.4215,137.45,137.2693,137.3454,40890.0
2022-07-28 15:40:00,144.44,144.56,144.36,144.56,45022.0,137.3264,137.4405,137.2503,137.4405,45022.0
2022-07-28 15:50:00,144.54,144.68,144.48,144.52,201770.0,137.4215,137.5546,137.3644,137.4024,201770.0
2022-07-29 09:30:00,144.53,144.6,144.21,144.38,63119.0,137.4119,137.4785,137.1077,137.2693,63119.0
2022-07-29 09:40:00,144.37,144.68,144.33,144.5,63365.0,137.2598,137.5546,137.2218,137.3834,63365.0
2022-07-29 09:50:00,144.48,144.84,144.48,144.82,57597.0,137.3644,137.7067,137.3644,137.6877,57597.0
2022-07-29 10:00:00,144.79,145.29,144.7,145.06,20166.0,137.6591,138.1345,137.5736,137.9158,20166.0
2022-07-29 10:10:00,145.1,145.21,145.03,145.08,12446.0,137.9539,138.0585,137.8873,137.9349,12446.0
2022-07-29 10:20:00,145.11,145.41,145.04,145.28,63694.0,137.9634,138.2486,137.8968,138.125,63694.0
2022-07-29 10:30:00,145.29,145.33,145.14,145.18,80481.0,138.1345,138.1725,137.9919,138.0299,80481.0
2022-07-29 10:40:00,145.18,145.43,145.17,145.29,24080.0,138.0299,138.2676,138.0204,138.1345,24080.0
2022-07-29 10:50:00,145.24,145.28,144.99,144.99,15230.0,138.087,138.125,137.8493,137.8493,15230.0
2022-07-29 11:00:00,144.98,145.09,144.92,145.04,15066.0,137.8398,137.9444,137.7827,137.8968,15066.0
2022-07-29 11:10:00,145.04,145.05,144.88,145.02,35527.0,137.8968,137.9063,137.7447,137.8778,35527.0
2022-07-29 11:20:00,145.02,145.04,144.63,144.72,27721.0,137.8778,137.8968,137.507,137.5926,27721.0
2022-07-29 11:30:00,144.72,144.92,144.62,144.9,23931.0,137.5926,137.7827,137.4975,137.7637,23931.0
2022-07-29 11:40:00,144.91,145.14,144.91,145.01,38651.0,137.7732,137.9919,137.7732,137.8683,38651.0
2022-07-29 11:50:00,145.01,145.09,144.93,145.01,22857.0,137.8683,137.9444,137.7922,137.8683,22857.0
2022-07-29 12:00:00,145.0,145.06,144.78,144.82,18881.0,137.8588,137.9158,137.6496,137.6877,18881.0
2022-07-29 12:10:00,144.94,145.12,144.91,145.09,12274.0,137.8018,137.9729,137.7732,137.9444,12274.0
2022-07-29 12:20:00,145.1,145.1,145.02,145.06,6309.0,137.9539,137.9539,137.8778,137.9158,6309.0
2022-07-29 12:30:00,145.06,145.15,144.99,145.12,8245.0,137.9158,138.0014,137.8493,137.9729,8245.0
2022-07-29 12:40:00,145.1,145.3,145.1,145.26,8349.0,137.9539,138.144,137.9539,138.106,8349.0
2022-07-29 12:50:00,145.26,145.41,145.24,145.32,291034.0,138.106,138.2486,138.087,138.163,291034.0
2022-07-29 13:00:00,145.32,145.34,145.23,145.3,19461.0,138.163,138.1821,138.0775,138.144,19461.0
2022-07-29 13:10:00,145.31,145.35,145.27,145.29,37673.0,138.1535,138.1916,138.1155,138.1345,37673.0
2022-07-29 13:20:00,145.3,145.32,145.19,145.21,11703.0,138.144,138.163,138.0394,138.0585,11703.0
2022-07-29 13:30:00,145.19,145.33,145.19,145.33,38959.0,138.0394,138.1725,138.0394,138.1725,38959.0
2022-07-29 13:40:00,145.33,145.41,145.31,145.39,33361.0,138.1725,138.2486,138.1535,138.2296,33361.0
2022-07-29 13:50:00,145.39,145.54,145.36,145.44,34419.0,138.2296,138.3722,138.2011,138.2771,34419.0
2022-07-29 14:00:00,145.46,145.59,145.39,145.58,28569.0,138.2961,138.4197,138.2296,138.4102,28569.0
2022-07-29 14:10:00,145.58,145.66,145.57,145.65,15437.0,138.4102,138.4863,138.4007,138.4768,15437.0
2022-07-29 14:20:00,145.65,145.7,145.58,145.68,9699.0,138.4768,138.5243,138.4102,138.5053,9699.0
2022-07-29 14:30:00,145.69,145.8,145.65,145.78,34369.0,138.5148,138.6194,138.4768,138.6004,34369.0
2022-07-29 14:40:00,145.77,145.77,145.64,145.67,25649.0,138.5909,138.5909,138.4673,138.4958,25649.0
2022-07-29 14:50:00,145.7,145.8,145.69,145.8,87034.0,138.5243,138.6194,138.5148,138.6194,87034.0
2022-07-29 15:00:00,145.8,145.97,145.77,145.85,54637.0,138.6194,138.781,138.5909,138.6669,54637.0
2022-07-29 15:10:00,145.87,145.93,145.8,145.89,18045.0,138.686,138.743,138.6194,138.705,18045.0
2022-07-29 15:20:00,145.91,146.05,145.88,146.05,38906.0,138.724,138.8571,138.6955,138.8571,38906.0
2022-07-29 15:30:00,146.04,146.15,145.95,146.09,68564.0,138.8476,138.9522,138.762,138.8951,68564.0
2022-07-29 15:40:00,146.03,146.14,145.98,146.12,30445.0,138.8381,138.9427,138.7905,138.9236,30445.0
2022-07-29 15:50:00,146.13,146.2,145.81,145.87,187610.0,138.9331,138.9997,138.6289,138.686,187610.0
2022-08-01 09:30:00,145.11,145.11,144.36,144.64,170018.0,137.9634,137.9634,137.2503,137.5165,170018.0
2022-08-01 09:40:00,144.71,144.94,144.62,144.78,49108.0,137.5831,137.8018,137.4975,137.6496,49108.0
2022-08-01 09:50:00,144.8,145.35,144.8,145.23,52767.0,137.6686,138.1916,137.6686,138.0775,52767.0
2022-08-01 10:00:00,145.19,145.82,145.06,145.59,41441.0,138.0394,138.6384,137.9158,138.4197,41441.0
2022-08-01 10:10:00,145.56,145.72,145.15,145.15,13855.0,138.3912,138.5433,138.0014,138.0014,13855.0
2022-08-01 10:20:00,145.12,145.15,144.78,144.87,46012.0,137.9729,138.0014,137.6496,137.7352,46012.0
2022-08-01 10:30:00,144.94,145.17,144.93,145.13,15867.0,137.8018,138.0204,137.7922,137.9824,15867.0
2022-08-01 10:40:00,145.21,145.74,145.19,145.72,27870.0,138.0585,138.5624,138.0394,138.5433,27870.0
2022-08-01 10:50:00,145.76,145.98,145.75,145.9,24621.0,138.5814,138.7905,138.5719,138.7145,24621.0
2022-08-01 11:00:00,146.0,146.05,145.78,145.89,99124.0,138.8095,138.8571,138.6004,138.705,99124.0
2022-08-01 11:10:00,145.85,145.93,145.48,145.48,11195.0,138.6669,138.743,138.3152,138.3152,11195.0
2022-08-01 11:20:00,145.45,145.93,145.45,145.88,30633.0,138.2866,138.743,138.2866,138.6955,30633.0
2022-08-01 11:30:00,145.89,145.89,145.62,145.66,36040.0,138.705,138.705,138.4483,138.4863,36040.0
2022-08-01 11:40:00,145.66,145.96,145.65,145.96,19129.0,138.4863,138.7715,138.4768,138.7715,19129.0
2022-08-01 11:50:00,145.95,146.0,145.77,145.78,21841.0,138.762,138.8095,138.5909,138.6004,21841.0
2022-08-01 12:00:00,145.77,145.77,145.56,145.59,26778.0,138.5909,138.5909,138.3912,138.4197,26778.0
2022-08-01 12:10:00,145.63,145.65,145.39,145.49,22638.0,138.4578,138.4768,138.2296,138.3247,22638.0
2022-08-01 12:20:00,145.65,145.77,145.64,145.7,15567.0,138.4768,138.5909,138.4673,138.5243,15567.0
2022-08-01 12:30:00,145.69,145.74,145.6,145.71,363849.0,138.5148,138.5624,138.4292,138.5338,363849.0
2022-08-01 12:40:00,145.71,145.89,145.62,145.76,21836.0,138.5338,138.705,138.4483,138.5814,21836.0
2022-08-01 12:50:00,145.76,145.77,145.6,145.7,7879.0,138.5814,138.5909,138.4292,138.5243,7879.0
2022-08-01 13:00:00,145.72,145.72,145.41,145.62,11504.0,138.5433,138.5433,138.2486,138.4483,11504.0
2022-08-01 13:10:00,145.63,145.69,145.42,145.42,9752.0,138.4578,138.5148,138.2581,138.2581,9752.0
2022-08-01 13:20:00,145.42,145.49,145.27,145.27,10907.0,138.2581,138.3247,138.1155,138.1155,10907.0
2022-08-01 13:30:00,145.25,145.31,145.12,145.2,13658.0,138.0965,138.1535,137.9729,138.0489,13658.0
2022-08-01 13:40:00,145.18,145.2,144.88,144.91,18350.0,138.0299,138.0489,137.7447,137.7732,18350.0
2022-08-01 13:50:00,145.06,145.13,144.95,145.12,21455.0,137.9158,137.9824,137.8113,137.9729,21455.0
2022-08-01 14:00:00,145.15,145.15,144.88,145.13,21994.0,138.0014,138.0014,137.7447,137.9824,21994.0
2022-08-01 14:10:00,145.11,145.4,145.05,145.23,15347.0,137.9634,138.2391,137.9063,138.0775,15347.0
2022-08-01 14:20:00,145.24,145.37,145.19,145.32,8217.0,138.087,138.2106,138.0394,138.163,8217.0
2022-08-01 14:30:00,145.4,145.44,145.34,145.37,57585.0,138.2391,138.2771,138.1821,138.2106,57585.0
2022-08-01 14:40:00,145.38,145.43,145.19,145.24,33397.0,138.2201,138.2676,138.0394,138.087,33397.0
2022-08-01 14:50:00,145.21,145.71,145.18,145.65,60242.0,138.0585,138.5338,138.0299,138.4768,60242.0
2022-08-01 15:00:00,145.61,145.75,145.5,145.73,33192.0,138.4388,138.5719,138.3342,138.5528,33192.0
2022-08-01 15:10:00,145.71,145.83,145.64,145.71,84828.0,138.5338,138.6479,138.4673,138.5338,84828.0
2022-08-01 15:20:00,145.71,145.71,145.45,145.51,44133.0,138.5338,138.5338,138.2866,138.3437,44133.0
2022-08-01 15:30:00,145.5,145.59,145.44,145.56,51798.0,138.3342,138.4197,138.2771,138.3912,51798.0
2022-08-01 15:40:00,145.56,145.67,145.44,145.61,53026.0,138.3912,138.4958,138.2771,138.4388,53026.0
2022-08-01 15:50:00,145.64,145.75,145.47,145.56,107729.0,138.4673,138.5719,138.3057,138.3912,107729.0
2022-08-02 09:30:00,145.02,145.16,144.51,144.66,51204.0,137.8778,138.0109,137.3929,137.5355,51204.0
2022-08-02 09:40:00,144.74,144.95,144.51,144.72,28020.0,137.6116,137.8113,137.3929,137.5926,28020.0
2022-08-02 09:50:00,144.75,144.83,144.43,144.66,55914.0,137.6211,137.6972,137.3169,137.5355,55914.0
2022-08-02 10:00:00,144.62,144.69,144.45,144.46,15674.0,137.4975,137.5641,137.3359,137.3454,15674.0
2022-08-02 10:10:00,144.37,144.68,144.24,144.68,36674.0,137.2598,137.5546,137.1362,137.5546,36674.0
2022-08-02 10:20:00,144.74,144.91,144.64,144.91,7519.0,137.6116,137.7732,137.5165,137.7732,7519.0
2022-08-02 10:30:00,145.07,145.12,144.93,145.12,21075.0,137.9254,137.9729,137.7922,137.9729,21075.0
2022-08-02 10:40:00,145.11,145.3,145.05,145.29,66718.0,137.9634,138.144,137.9063,138.1345,66718.0
2022-08-02 10:50:00,145.3,145.64,145.3,145.38,25006.0,138.144,138.4673,138.144,138.2201,25006.0
2022-08-02 11:00:00,145.39,145.39,145.14,145.2,21897.0,138.2296,138.2296,137.9919,138.0489,21897.0
2022-08-02 11:10:00,145.22,145.26,145.13,145.22,31324.0,138.068,138.106,137.9824,138.068,31324.0
2022-08-02 11:20:00,145.23,145.41,145.14,145.39,17407.0,138.0775,138.2486,137.9919,138.2296,17407.0
2022-08-02 11:30:00,145.4,145.4,145.15,145.39,12352.0,138.2391,138.2391,138.0014,138.2296,12352.0
2022-08-02 11:40:00,145.37,145.57,145.37,145.53,5811.0,138.2106,138.4007,138.2106,138.3627,5811.0
2022-08-02 11:50:00,145.52,145.57,145.46,145.47,17325.0,138.3532,138.4007,138.2961,138.3057,17325.0
2022-08-02 12:00:00,145.46,145.69,145.45,145.66,12577.0,138.2961,138.5148,138.2866,138.4863,12577.0
2022-08-02 12:10:00,145.63,145.9,145.63,145.87,15395.0,138.4578,138.7145,138.4578,138.686,15395.0
2022-08-02 12:20:00,145.88,146.04,145.88,146.04,10210.0,138.6955,138.8476,138.6955,138.8476,10210.0
2022-08-02 12:30:00,146.07,146.12,146.0,146.07,4316.0,138.8761,138.9236,138.8095,138.8761,4316.0
2022-08-02 12:40:00,146.15,146.22,146.14,146.19,25810.0,138.9522,139.0187,138.9427,138.9902,25810.0
2022-08-02 12:50:00,146.19,146.26,146.14,146.2,14164.0,138.9902,139.0567,138.9427,138.9997,14164.0
2022-08-02 13:00:00,146.17,146.18,146.01,146.12,8934.0,138.9712,138.9807,138.8191,138.9236,8934.0
2022-08-02 13:10:00,146.08,146.13,146.04,146.04,15121.0,138.8856,138.9331,138.8476,138.8476,15121.0
2022-08-02 13:20:00,146.04,146.04,145.59,145.6,3949.0,138.8476,138.8476,138.4197,138.4292,3949.0
2022-08-02 13:30:00,145.52,145.52,145.15,145.25,12471.0,138.3532,138.3532,138.0014,138.0965,12471.0
2022-08-02 13:40:00,145.25,145.36,145.14,145.14,48137.0,138.0965,138.2011,137.9919,137.9919,48137.0
2022-08-02 13:50:00,145.11,145.26,145.02,145.21,36846.0,137.9634,138.106,137.8778,138.0585,36846.0
2022-08-02 14:00:00,145.18,145.5,145.13,145.5,38103.0,138.0299,138.3342,137.9824,138.3342,38103.0
2022-08-02 14:10:00,145.51,145.54,145.28,145.29,18217.0,138.3437,138.3722,138.125,138.1345,18217.0
2022-08-02 14:20:00,145.3,145.52,145.26,145.5,33089.0,138.144,138.3532,138.106,138.3342,33089.0
2022-08-02 14:30:00,145.5,145.63,145.36,145.42,64164.0,138.3342,138.4578,138.2011,138.2581,64164.0
2022-08-02 14:40:00,145.45,145.5,145.2,145.44,8928.0,138.2866,138.3342,138.0489,138.2771,8928.0
2022-08-02 14:50:00,145.47,145.49,145.09,145.17,13377.0,138.3057,138.3247,137.9444,138.0204,13377.0
2022-08-02 15:00:00,145.2,145.27,145.13,145.13,9064.0,138.0489,138.1155,137.9824,137.9824,9064.0
2022-08-02 15:10:00,145.15,145.16,144.79,144.85,17663.0,138.0014,138.0109,137.6591,137.7162,17663.0
2022-08-02 15:20:00,144.8,145.08,144.75,145.08,33149.0,137.6686,137.9349,137.6211,137.9349,33149.0
2022-08-02 15:30:00,145.06,145.27,144.96,145.08,95248.0,137.9158,138.1155,137.8208,137.9349,95248.0
2022-08-02 15:40:00,145.08,145.08,144.85,144.87,74561.0,137.9349,137.9349,137.7162,137.7352,74561.0
2022-08-02 15:50:00,144.88,144.98,144.49,144.57,107238.0,137.7447,137.8398,137.3739,137.45,107238.0
2022-08-03 09:30:00,145.28,145.48,145.0,145.36,32557.0,138.125,138.3152,137.8588,138.2011,32557.0
2022-08-03 09:40:00,145.4,145.4,144.98,145.2,26948.0,138.2391,138.2391,137.8398,138.0489,26948.0
2022-08-03 09:50:00,145.21,145.32,145.12,145.24,17297.0,138.0585,138.163,137.9729,138.087,17297.0
2022-08-03 10:00:00,145.22,145.37,144.96,145.24,21934.0,138.068,138.2106,137.8208,138.087,21934.0
2022-08-03 10:10:00,145.28,145.4,144.78,144.81,67476.0,138.125,138.2391,137.6496,137.6782,67476.0
2022-08-03 10:20:00,144.81,145.23,144.81,145.23,52626.0,137.6782,138.0775,137.6782,138.0775,52626.0
2022-08-03 10:30:00,145.26,145.26,144.8,144.89,16984.0,138.106,138.106,137.6686,137.7542,16984.0
2022-08-03 10:40:00,144.9,145.27,144.77,145.26,21106.0,137.7637,138.1155,137.6401,138.106,21106.0
2022-08-03 10:50:00,145.24,145.26,145.07,145.09,5990.0,138.087,138.106,137.9254,137.9444,5990.0
2022-08-03 11:00:00,145.12,145.26,145.11,145.23,85848.0,137.9729,138.106,137.9634,138.0775,85848.0
2022-08-03 11:10:00,145.23,145.43,145.19,145.25,14118.0,138.0775,138.2676,138.0394,138.0965,14118.0
2022-08-03 11:20:00,145.21,145.46,145.18,145.38,37386.0,138.0585,138.2961,138.0299,138.2201,37386.0
2022-08-03 11:30:00,145.38,145.5,145.34,145.48,11994.0,138.2201,138.3342,138.1821,138.3152,11994.0
2022-08-03 11:40:00,145.52,145.67,145.5,145.59,18163.0,138.3532,138.4958,138.3342,138.4197,18163.0
2022-08-03 11:50:00,145.58,145.72,145.44,145.7,12575.0,138.4102,138.5433,138.2771,138.5243,12575.0
2022-08-03 12:00:00,145.63,145.74,145.61,145.63,7708.0,138.4578,138.5624,138.4388,138.4578,7708.0
2022-08-03 12:10:00,145.64,145.65,145.49,145.59,13482.0,138.4673,138.4768,138.3247,138.4197,13482.0
2022-08-03 12:20:00,145.58,145.74,145.58,145.65,43939.0,138.4102,138.5624,138.4102,138.4768,43939.0
2022-08-03 12:30:00,145.63,145.89,145.63,145.86,33670.0,138.4578,138.705,138.4578,138.6764,33670.0
2022-08-03 12:40:00,145.81,146.04,145.79,146.03,15742.0,138.6289,138.8476,138.6099,138.8381,15742.0
2022-08-03 12:50:00,146.01,146.07,145.97,146.05,4376.0,138.8191,138.8761,138.781,138.8571,4376.0
2022-08-03 13:00:00,146.03,146.14,146.03,146.09,12967.0,138.8381,138.9427,138.8381,138.8951,12967.0
2022-08-03 13:10:00,146.11,146.11,146.01,146.05,10881.0,138.9141,138.9141,138.8191,138.8571,10881.0
2022-08-03 13:20:00,145.99,146.17,145.97,146.16,31849.0,138.8,138.9712,138.781,138.9617,31849.0
2022-08-03 13:30:00,146.18,146.21,146.05,146.08,10468.0,138.9807,139.0092,138.8571,138.8856,10468.0
2022-08-03 13:40:00,146.03,146.12,146.01,146.12,7920.0,138.8381,138.9236,138.8191,138.9236,7920.0
2022-08-03 13:50:00,146.12,146.21,146.06,146.14,15629.0,138.9236,139.0092,138.8666,138.9427,15629.0
2022-08-03 14:00:00,146.1,146.2,146.01,146.17,5247.0,138.9046,138.9997,138.8191,138.9712,5247.0
2022-08-03 14:10:00,146.18,146.3,146.16,146.3,7406.0,138.9807,139.0948,138.9617,139.0948,7406.0
2022-08-03 14:20:00,146.31,146.33,146.21,146.24,23177.0,139.1043,139.1233,139.0092,139.0377,23177.0
2022-08-03 14:30:00,146.24,146.27,146.15,146.15,9164.0,139.0377,139.0663,138.9522,138.9522,9164.0
2022-08-03 14:40:00,146.15,146.2,146.03,146.19,13020.0,138.9522,138.9997,138.8381,138.9902,13020.0
2022-08-03 14:50:00,146.17,146.24,146.14,146.14,27270.0,138.9712,139.0377,138.9427,138.9427,27270.0
2022-08-03 15:00:00,146.16,146.31,146.09,146.23,13442.0,138.9617,139.1043,138.8951,139.0282,13442.0
2022-08-03 15:10:00,146.19,146.21,146.11,146.17,21971.0,138.9902,139.0092,138.9141,138.9712,21971.0
2022-08-03 15:20:00,146.17,146.19,146.12,146.19,28304.0,138.9712,138.9902,138.9236,138.9902,28304.0
2022-08-03 15:30:00,146.18,146.31,146.16,146.26,32964.0,138.9807,139.1043,138.9617,139.0567,32964.0
2022-08-03 15:40:00,146.26,146.41,146.23,146.26,159226.0,139.0567,139.1994,139.0282,139.0567,159226.0
2022-08-03 15:50:00,146.28,146.34,145.97,146.01,264071.0,139.0758,139.1328,138.781,138.8191,264071.0
2022-08-04 09:30:00,145.85,145.96,145.54,145.59,52349.0,138.6669,138.7715,138.3722,138.4197,52349.0
2022-08-04 09:40:00,145.57,146.08,145.57,145.98,23374.0,138.4007,138.8856,138.4007,138.7905,23374.0
2022-08-04 09:50:00,145.93,146.11,145.82,145.98,17729.0,138.743,138.9141,138.6384,138.7905,17729.0
2022-08-04 10:00:00,146.0,146.18,145.89,146.07,21463.0,138.8095,138.9807,138.705,138.8761,21463.0
2022-08-04 10:10:00,146.07,146.16,145.78,145.87,100830.0,138.8761,138.9617,138.6004,138.686,100830.0
2022-08-04 10:20:00,145.83,146.03,145.75,145.83,46186.0,138.6479,138.8381,138.5719,138.6479,46186.0
2022-08-04 10:30:00,145.86,145.96,145.5,145.55,58578.0,138.6764,138.7715,138.3342,138.3817,58578.0
2022-08-04 10:40:00,145.57,145.86,145.52,145.84,30080.0,138.4007,138.6764,138.3532,138.6574,30080.0
2022-08-04 10:50:00,145.83,146.02,145.81,145.96,38067.0,138.6479,138.8286,138.6289,138.7715,38067.0
2022-08-04 11:00:00,145.95,146.05,145.89,145.96,11297.0,138.762,138.8571,138.705,138.7715,11297.0
2022-08-04 11:10:00,145.97,145.98,145.76,145.92,9949.0,138.781,138.7905,138.5814,138.7335,9949.0
2022-08-04 11:20:00,145.92,146.08,145.78,145.82,8379.0,138.7335,138.8856,138.6004,138.6384,8379.0
2022-08-04 11:30:00,145.86,145.95,145.6,145.6,10856.0,138.6764,138.762,138.4292,138.4292,10856.0
2022-08-04 11:40:00,145.58,145.89,145.58,145.87,14572.0,138.4102,138.705,138.4102,138.686,14572.0
2022-08-04 11:50:00,145.86,146.02,145.85,145.98,15566.0,138.6764,138.8286,138.6669,138.7905,15566.0
2022-08-04 12:00:00,146.0,146.02,145.87,145.87,4293.0,138.8095,138.8286,138.686,138.686,4293.0
2022-08-04 12:10:00,145.88,146.03,145.84,145.92,36951.0,138.6955,138.8381,138.6574,138.7335,36951.0
2022-08-04 12:20:00,145.9,146.02,145.86,146.02,76176.0,138.7145,138.8286,138.6764,138.8286,76176.0
2022-08-04 12:30:00,145.97,146.0,145.87,145.92,15590.0,138.781,138.8095,138.686,138.7335,15590.0
2022-08-04 12:40:00,145.92,145.96,145.58,145.59,26350.0,138.7335,138.7715,138.4102,138.4197,26350.0
2022-08-04 12:50:00,145.64,145.68,145.6,145.66,7607.0,138.4673,138.5053,138.4292,138.4863,7607.0
2022-08-04 13:00:00,145.67,145.75,145.63,145.72,14417.0,138.4958,138.5719,138.4578,138.5433,14417.0
2022-08-04 13:10:00,145.72,145.89,145.7,145.83,77752.0,138.5433,138.705,138.5243,138.6479,77752.0
2022-08-04 13:20:00,145.84,146.0,145.73,145.96,18968.0,138.6574,138.8095,138.5528,138.7715,18968.0
2022-08-04 13:30:00,145.96,146.08,145.91,146.03,70506.0,138.7715,138.8856,138.724,138.8381,70506.0
2022-08-04 13:40:00,146.03,146.07,145.93,146.06,27232.0,138.8381,138.8761,138.743,138.8666,27232.0
2022-08-04 13:50:00,146.07,146.07,145.85,145.96,64126.0,138.8761,138.8761,138.6669,138.7715,64126.0
2022-08-04 14:00:00,145.94,146.02,145.9,145.91,49977.0,138.7525,138.8286,138.7145,138.724,49977.0
2022-08-04 14:10:00,145.87,145.93,145.76,145.83,57949.0,138.686,138.743,138.5814,138.6479,57949.0
2022-08-04 14:20:00,145.87,145.92,145.77,145.89,13928.0,138.686,138.7335,138.5909,138.705,13928.0
2022-08-04 14:30:00,145.9,145.94,145.74,145.82,18299.0,138.7145,138.7525,138.5624,138.6384,18299.0
2022-08-04 14:40:00,145.79,145.84,145.69,145.8,7157.0,138.6099,138.6574,138.5148,138.6194,7157.0
2022-08-04 14:50:00,145.83,145.91,145.78,145.86,7359.0,138.6479,138.724,138.6004,138.6764,7359.0
2022-08-04 15:00:00,145.8,145.88,145.75,145.87,33908.0,138.6194,138.6955,138.5719,138.686,33908.0
2022-08-04 15:10:00,145.86,146.05,145.85,146.03,20994.0,138.6764,138.8571,138.6669,138.8381,20994.0
2022-08-04 15:20:00,146.03,146.03,145.84,145.92,28525.0,138.8381,138.8381,138.6574,138.7335,28525.0
2022-08-04 15:30:00,145.9,145.9,145.72,145.72,38070.0,138.7145,138.7145,138.5433,138.5433,38070.0
2022-08-04 15:40:00,145.72,145.72,145.57,145.62,24200.0,138.5433,138.5433,138.4007,138.4483,24200.0
2022-08-04 15:50:00,145.64,145.74,145.61,145.73,85136.0,138.4673,138.5624,138.4388,138.5528,85136.0
2022-08-05 09:30:00,144.42,144.87,144.31,144.86,74523.0,137.3074,137.7352,137.2028,137.7257,74523.0
2022-08-05 09:40:00,144.91,144.97,144.74,144.9,78046.0,137.7732,137.8303,137.6116,137.7637,78046.0
2022-08-05 09:50:00,144.85,145.21,144.85,145.21,32465.0,137.7162,138.0585,137.7162,138.0585,32465.0
2022-08-05 10:00:00,145.24,145.7,145.17,145.69,97359.0,138.087,138.5243,138.0204,138.5148,97359.0
2022-08-05 10:10:00,145.69,145.92,145.57,145.81,22407.0,138.5148,138.7335,138.4007,138.6289,22407.0
2022-08-05 10:20:00,145.85,145.87,145.6,145.62,4866.0,138.6669,138.686,138.4292,138.4483,4866.0
2022-08-05 10:30:00,145.63,145.63,145.42,145.59,10310.0,138.4578,138.4578,138.2581,138.4197,10310.0
2022-08-05 10:40:00,145.56,145.65,145.51,145.56,8056.0,138.3912,138.4768,138.3437,138.3912,8056.0
2022-08-05 10:50:00,145.52,145.55,145.39,145.54,12137.0,138.3532,138.3817,138.2296,138.3722,12137.0
2022-08-05 11:00:00,145.51,145.52,145.18,145.37,46553.0,138.3437,138.3532,138.0299,138.2106,46553.0
2022-08-05 11:10:00,145.42,145.42,145.16,145.21,21705.0,138.2581,138.2581,138.0109,138.0585,21705.0
2022-08-05 11:20:00,145.24,145.24,144.69,144.7,14483.0,138.087,138.087,137.5641,137.5736,14483.0
2022-08-05 11:30:00,144.67,145.0,144.63,144.93,12096.0,137.5451,137.8588,137.507,137.7922,12096.0
2022-08-05 11:40:00,144.9,144.94,144.74,144.77,9319.0,137.7637,137.8018,137.6116,137.6401,9319.0
2022-08-05 11:50:00,144.77,144.94,144.77,144.82,157251.0,137.6401,137.8018,137.6401,137.6877,157251.0
2022-08-05 12:00:00,144.79,145.16,144.79,144.97,22001.0,137.6591,138.0109,137.6591,137.8303,22001.0
2022-08-05 12:10:00,145.02,145.23,145.0,145.17,17717.0,137.8778,138.0775,137.8588,138.0204,17717.0
2022-08-05 12:20:00,145.16,145.22,145.03,145.17,61426.0,138.0109,138.068,137.8873,138.0204,61426.0
2022-08-05 12:30:00,145.16,145.16,145.01,145.05,27520.0,138.0109,138.0109,137.8683,137.9063,27520.0
2022-08-05 12:40:00,145.04,145.4,145.04,145.4,9371.0,137.8968,138.2391,137.8968,138.2391,9371.0
2022-08-05 12:50:00,145.43,145.47,145.35,145.47,8082.0,138.2676,138.3057,138.1916,138.3057,8082.0
2022-08-05 13:00:00,145.45,145.58,145.39,145.53,9994.0,138.2866,138.4102,138.2296,138.3627,9994.0
2022-08-05 13:10:00,145.53,145.68,145.5,145.55,13249.0,138.3627,138.5053,138.3342,138.3817,13249.0
2022-08-05 13:20:00,145.52,145.63,145.47,145.53,5549.0,138.3532,138.4578,138.3057,138.3627,5549.0
2022-08-05 13:30:00,145.47,145.69,145.47,145.68,14299.0,138.3057,138.5148,138.3057,138.5053,14299.0
2022-08-05 13:40:00,145.7,145.72,145.56,145.56,20144.0,138.5243,138.5433,138.3912,138.3912,20144.0
2022-08-05 13:50:00,145.56,145.57,145.41,145.47,33137.0,138.3912,138.4007,138.2486,138.3057,33137.0
2022-08-05 14:00:00,145.44,145.48,145.37,145.37,8575.0,138.2771,138.3152,138.2106,138.2106,8575.0
2022-08-05 14:10:00,145.35,145.48,145.32,145.45,19585.0,138.1916,138.3152,138.163,138.2866,19585.0
2022-08-05 14:20:00,145.43,145.52,145.18,145.19,26207.0,138.2676,138.3532,138.0299,138.0394,26207.0
2022-08-05 14:30:00,145.16,145.4,145.11,145.35,17021.0,138.0109,138.2391,137.9634,138.1916,17021.0
2022-08-05 14:40:00,145.36,145.4,145.27,145.36,37003.0,138.2011,138.2391,138.1155,138.2011,37003.0
2022-08-05 14:50:00,145.35,145.42,145.23,145.33,9433.0,138.1916,138.2581,138.0775,138.1725,9433.0
2022-08-05 15:00:00,145.36,145.43,145.33,145.4,39769.0,138.2011,138.2676,138.1725,138.2391,39769.0
2022-08-05 15:10:00,145.43,145.57,145.43,145.48,15444.0,138.2676,138.4007,138.2676,138.3152,15444.0
2022-08-05 15:20:00,145.51,145.56,145.37,145.53,28081.0,138.3437,138.3912,138.2106,138.3627,28081.0
2022-08-05 15:30:00,145.52,145.64,145.52,145.59,27164.0,138.3532,138.4673,138.3532,138.4197,27164.0
2022-08-05 15:40:00,145.58,145.83,145.56,145.77,33422.0,138.4102,138.6479,138.3912,138.5909,33422.0
2022-08-05 15:50:00,145.79,146.07,145.73,145.89,96252.0,138.6099,138.8761,138.5528,138.705,96252.0
2022-08-08 09:30:00,146.68,147.29,146.46,147.09,58293.0,139.4561,140.036,139.2469,139.8459,58293.0
2022-08-08 09:40:00,147.12,147.35,147.03,147.32,13366.0,139.8744,140.0931,139.7888,140.0645,13366.0
2022-08-08 09:50:00,147.23,147.42,147.19,147.34,30084.0,139.979,140.1596,139.9409,140.0836,30084.0
2022-08-08 10:00:00,147.36,147.49,147.3,147.42,25886.0,140.1026,140.2262,140.0455,140.1596,25886.0
2022-08-08 10:10:00,147.36,147.42,147.3,147.37,7658.0,140.1026,140.1596,140.0455,140.1121,7658.0
2022-08-08 10:20:00,147.4,147.45,147.24,147.36,13302.0,140.1406,140.1881,139.9885,140.1026,13302.0
2022-08-08 10:30:00,147.4,147.55,147.39,147.54,5647.0,140.1406,140.2832,140.1311,140.2737,5647.0
2022-08-08 10:40:00,147.54,147.7,147.5,147.52,8755.0,140.2737,140.4258,140.2357,140.2547,8755.0
2022-08-08 10:50:00,147.53,147.58,147.49,147.54,17856.0,140.2642,140.3117,140.2262,140.2737,17856.0
2022-08-08 11:00:00,147.57,147.66,147.56,147.59,13976.0,140.3022,140.3878,140.2927,140.3212,13976.0
2022-08-08 11:10:00,147.52,147.55,147.28,147.34,10920.0,140.2547,140.2832,140.0265,140.0836,10920.0
2022-08-08 11:20:00,147.32,147.4,147.22,147.23,22107.0,140.0645,140.1406,139.9695,139.979,22107.0
2022-08-08 11:30:00,147.22,147.25,146.77,146.77,17327.0,139.9695,139.998,139.5416,139.5416,17327.0
2022-08-08 11:40:00,146.78,146.83,146.5,146.68,9295.0,139.5511,139.5987,139.2849,139.4561,9295.0
2022-08-08 11:50:00,146.79,146.94,146.77,146.91,27333.0,139.5606,139.7033,139.5416,139.6747,27333.0
2022-08-08 12:00:00,146.91,146.93,146.56,146.59,11949.0,139.6747,139.6937,139.342,139.3705,11949.0
2022-08-08 12:10:00,146.65,146.65,146.12,146.19,38643.0,139.4275,139.4275,138.9236,138.9902,38643.0
2022-08-08 12:20:00,146.22,146.38,146.16,146.21,53149.0,139.0187,139.1708,138.9617,139.0092,53149.0
2022-08-08 12:30:00,146.17,146.29,146.1,146.29,10342.0,138.9712,139.0853,138.9046,139.0853,10342.0
2022-08-08 12:40:00,146.21,146.42,146.21,146.41,18417.0,139.0092,139.2089,139.0092,139.1994,18417.0
2022-08-08 12:50:00,146.42,146.46,146.36,146.36,5905.0,139.2089,139.2469,139.1518,139.1518,5905.0
2022-08-08 13:00:00,146.39,146.5,146.31,146.47,75458.0,139.1803,139.2849,139.1043,139.2564,75458.0
2022-08-08 13:10:00,146.5,146.7,146.43,146.64,11888.0,139.2849,139.4751,139.2184,139.418,11888.0
2022-08-08 13:20:00,146.65,146.65,146.41,146.41,20212.0,139.4275,139.4275,139.1994,139.1994,20212.0
2022-08-08 13:30:00,146.42,146.51,146.35,146.41,8301.0,139.2089,139.2944,139.1423,139.1994,8301.0
2022-08-08 13:40:00,146.39,146.58,146.36,146.55,14728.0,139.1803,139.361,139.1518,139.3325,14728.0
2022-08-08 13:50:00,146.54,146.72,146.5,146.71,15945.0,139.323,139.4941,139.2849,139.4846,15945.0
2022-08-08 14:00:00,146.69,146.69,146.28,146.58,41858.0,139.4656,139.4656,139.0758,139.361,41858.0
2022-08-08 14:10:00,146.56,146.56,146.28,146.4,86143.0,139.342,139.342,139.0758,139.1898,86143.0
2022-08-08 14:20:00,146.39,146.4,146.26,146.33,77942.0,139.1803,139.1898,139.0567,139.1233,77942.0
2022-08-08 14:30:00,146.33,146.4,146.19,146.26,67390.0,139.1233,139.1898,138.9902,139.0567,67390.0
2022-08-08 14:40:00,146.27,146.37,146.13,146.21,53158.0,139.0663,139.1613,138.9331,139.0092,53158.0
2022-08-08 14:50:00,146.21,146.27,146.03,146.22,17664.0,139.0092,139.0663,138.8381,139.0187,17664.0
2022-08-08 15:00:00,146.22,146.3,146.19,146.26,11097.0,139.0187,139.0948,138.9902,139.0567,11097.0
2022-08-08 15:10:00,146.26,146.29,146.03,146.15,17121.0,139.0567,139.0853,138.8381,138.9522,17121.0
2022-08-08 15:20:00,146.18,146.37,146.11,146.29,57418.0,138.9807,139.1613,138.9141,139.0853,57418.0
2022-08-08 15:30:00,146.25,146.41,146.17,146.33,20698.0,139.0472,139.1994,138.9712,139.1233,20698.0
2022-08-08 15:40:00,146.36,146.48,146.35,146.38,34601.0,139.1518,139.2659,139.1423,139.1708,34601.0
2022-08-08 15:50:00,146.38,146.43,146.26,146.29,123221.0,139.1708,139.2184,139.0567,139.0853,123221.0
2022-08-09 09:30:00,146.1,146.21,145.74,146.03,50142.0,138.9046,139.0092,138.5624,138.8381,50142.0
2022-08-09 09:40:00,146.06,146.14,145.82,145.85,52325.0,138.8666,138.9427,138.6384,138.6669,52325.0
2022-08-09 09:50:00,145.87,145.9,145.51,145.63,23458.0,138.686,138.7145,138.3437,138.4578,23458.0
2022-08-09 10:00:00,145.62,145.63,145.52,145.56,56110.0,138.4483,138.4578,138.3532,138.3912,56110.0
2022-08-09 10:10:00,145.57,145.84,145.57,145.74,43974.0,138.4007,138.6574,138.4007,138.5624,43974.0
2022-08-09 10:20:00,145.75,145.81,145.53,145.73,13524.0,138.5719,138.6289,138.3627,138.5528,13524.0
2022-08-09 10:30:00,145.76,145.83,145.62,145.66,8159.0,138.5814,138.6479,138.4483,138.4863,8159.0
2022-08-09 10:40:00,145.65,145.72,145.56,145.66,21284.0,138.4768,138.5433,138.3912,138.4863,21284.0
2022-08-09 10:50:00,145.66,145.72,145.46,145.46,11530.0,138.4863,138.5433,138.2961,138.2961,11530.0
2022-08-09 11:00:00,145.41,145.44,145.18,145.31,27353.0,138.2486,138.2771,138.0299,138.1535,27353.0
2022-08-09 11:10:00,145.33,145.79,145.33,145.74,17474.0,138.1725,138.6099,138.1725,138.5624,17474.0
2022-08-09 11:20:00,145.71,145.73,145.6,145.65,8121.0,138.5338,138.5528,138.4292,138.4768,8121.0
2022-08-09 11:30:00,145.63,145.64,145.52,145.6,7165.0,138.4578,138.4673,138.3532,138.4292,7165.0
2022-08-09 11:40:00,145.52,145.58,145.47,145.49,24485.0,138.3532,138.4102,138.3057,138.3247,24485.0
2022-08-09 11:50:00,145.47,145.55,145.38,145.44,15065.0,138.3057,138.3817,138.2201,138.2771,15065.0
2022-08-09 12:00:00,145.46,145.52,145.35,145.46,7678.0,138.2961,138.3532,138.1916,138.2961,7678.0
2022-08-09 12:10:00,145.42,145.46,145.33,145.38,26948.0,138.2581,138.2961,138.1725,138.2201,26948.0
2022-08-09 12:20:00,145.37,145.43,145.23,145.25,17748.0,138.2106,138.2676,138.0775,138.0965,17748.0
2022-08-09 12:30:00,145.25,145.35,145.24,145.35,7119.0,138.0965,138.1916,138.087,138.1916,7119.0
2022-08-09 12:40:00,145.3,145.34,145.23,145.3,7007.0,138.144,138.1821,138.0775,138.144,7007.0
2022-08-09 12:50:00,145.26,145.38,145.25,145.38,43969.0,138.106,138.2201,138.0965,138.2201,43969.0
2022-08-09 13:00:00,145.38,145.43,145.26,145.33,13191.0,138.2201,138.2676,138.106,138.1725,13191.0
2022-08-09 13:10:00,145.31,145.49,145.3,145.41,5422.0,138.1535,138.3247,138.144,138.2486,5422.0
2022-08-09 13:20:00,145.41,145.45,145.35,145.38,4381.0,138.2486,138.2866,138.1916,138.2201,4381.0
2022-08-09 13:30:00,145.37,145.37,145.22,145.22,2785.0,138.2106,138.2106,138.068,138.068,2785.0
2022-08-09 13:40:00,145.2,145.26,145.09,145.23,30732.0,138.0489,138.106,137.9444,138.0775,30732.0
2022-08-09 13:50:00,145.23,145.42,145.19,145.39,10044.0,138.0775,138.2581,138.0394,138.2296,10044.0
2022-08-09 14:00:00,145.37,145.43,145.35,145.38,23226.0,138.2106,138.2676,138.1916,138.2201,23226.0
2022-08-09 14:10:00,145.37,145.39,145.09,145.09,11963.0,138.2106,138.2296,137.9444,137.9444,11963.0
2022-08-09 14:20:00,145.09,145.13,145.01,145.06,10217.0,137.9444,137.9824,137.8683,137.9158,10217.0
2022-08-09 14:30:00,145.03,145.14,145.02,145.12,58107.0,137.8873,137.9919,137.8778,137.9729,58107.0
2022-08-09 14:40:00,145.12,145.23,145.08,145.22,13631.0,137.9729,138.0775,137.9349,138.068,13631.0
2022-08-09 14:50:00,145.22,145.39,145.22,145.33,18801.0,138.068,138.2296,138.068,138.1725,18801.0
2022-08-09 15:00:00,145.28,145.36,145.22,145.28,73568.0,138.125,138.2011,138.068,138.125,73568.0
2022-08-09 15:10:00,145.27,145.3,145.18,145.3,22556.0,138.1155,138.144,138.0299,138.144,22556.0
2022-08-09 15:20:00,145.29,145.43,145.29,145.36,26920.0,138.1345,138.2676,138.1345,138.2011,26920.0
2022-08-09 15:30:00,145.34,145.4,145.32,145.34,20396.0,138.1821,138.2391,138.163,138.1821,20396.0
2022-08-09 15:40:00,145.36,145.4,145.19,145.31,40683.0,138.2011,138.2391,138.0394,138.1535,40683.0
2022-08-09 15:50:00,145.32,145.47,145.26,145.47,128451.0,138.163,138.3057,138.106,138.3057,128451.0
2022-08-10 09:30:00,147.84,148.0,147.66,147.7,222371.0,140.5589,140.711,140.3878,140.4258,222371.0
2022-08-10 09:40:00,147.72,148.19,147.63,148.17,88008.0,140.4448,140.8917,140.3593,140.8727,88008.0
2022-08-10 09:50:00,148.18,148.18,147.85,148.0,54649.0,140.8822,140.8822,140.5684,140.711,54649.0
2022-08-10 10:00:00,148.02,148.26,147.99,148.17,49582.0,140.7301,140.9582,140.7015,140.8727,49582.0
2022-08-10 10:10:00,148.19,148.24,147.87,147.88,54915.0,140.8917,140.9392,140.5875,140.597,54915.0
2022-08-10 10:20:00,147.89,148.07,147.67,148.04,28368.0,140.6065,140.7776,140.3973,140.7491,28368.0
2022-08-10 10:30:00,148.04,148.28,147.99,148.23,32875.0,140.7491,140.9773,140.7015,140.9297,32875.0
2022-08-10 10:40:00,148.22,148.38,148.22,148.24,25767.0,140.9202,141.0723,140.9202,140.9392,25767.0
2022-08-10 10:50:00,148.28,148.41,148.28,148.39,43623.0,140.9773,141.1009,140.9773,141.0818,43623.0
2022-08-10 11:00:00,148.38,148.76,148.38,148.66,38596.0,141.0723,141.4336,141.0723,141.3385,38596.0
2022-08-10 11:10:00,148.61,148.61,148.4,148.44,29080.0,141.291,141.291,141.0913,141.1294,29080.0
2022-08-10 11:20:00,148.5,148.63,148.5,148.54,102248.0,141.1864,141.31,141.1864,141.2245,102248.0
2022-08-10 11:30:00,148.58,148.62,148.38,148.42,36870.0,141.2625,141.3005,141.0723,141.1104,36870.0
2022-08-10 11:40:00,148.42,148.55,148.41,148.53,121220.0,141.1104,141.234,141.1009,141.2149,121220.0
2022-08-10 11:50:00,148.54,148.62,148.46,148.61,35212.0,141.2245,141.3005,141.1484,141.291,35212.0
2022-08-10 12:00:00,148.64,148.66,148.53,148.56,42014.0,141.3195,141.3385,141.2149,141.2435,42014.0
2022-08-10 12:10:00,148.55,148.58,148.26,148.26,9428.0,141.234,141.2625,140.9582,140.9582,9428.0
2022-08-10 12:20:00,148.26,148.34,148.21,148.34,16028.0,140.9582,141.0343,140.9107,141.0343,16028.0
2022-08-10 12:30:00,148.36,148.44,148.34,148.38,14885.0,141.0533,141.1294,141.0343,141.0723,14885.0
2022-08-10 12:40:00,148.43,148.45,148.37,148.39,16855.0,141.1199,141.1389,141.0628,141.0818,16855.0
2022-08-10 12:50:00,148.4,148.48,148.37,148.47,11385.0,141.0913,141.1674,141.0628,141.1579,11385.0
2022-08-10 13:00:00,148.47,148.53,148.41,148.53,12163.0,141.1579,141.2149,141.1009,141.2149,12163.0
2022-08-10 13:10:00,148.54,148.59,148.51,148.58,65814.0,141.2245,141.272,141.1959,141.2625,65814.0
2022-08-10 13:20:00,148.56,148.6,148.44,148.44,38505.0,141.2435,141.2815,141.1294,141.1294,38505.0
2022-08-10 13:30:00,148.45,148.5,148.35,148.5,65583.0,141.1389,141.1864,141.0438,141.1864,65583.0
2022-08-10 13:40:00,148.5,148.69,148.47,148.68,87715.0,141.1864,141.3671,141.1579,141.3576,87715.0
2022-08-10 13:50:00,148.69,148.71,148.55,148.59,269480.0,141.3671,141.3861,141.234,141.272,269480.0
2022-08-10 14:00:00,148.58,148.6,148.48,148.51,38987.0,141.2625,141.2815,141.1674,141.1959,38987.0
2022-08-10 14:10:00,148.5,148.54,148.42,148.42,106956.0,141.1864,141.2245,141.1104,141.1104,106956.0
2022-08-10 14:20:00,148.42,148.47,148.38,148.4,237978.0,141.1104,141.1579,141.0723,141.0913,237978.0
2022-08-10 14:30:00,148.39,148.46,148.33,148.39,11102.0,141.0818,141.1484,141.0248,141.0818,11102.0
2022-08-10 14:40:00,148.39,148.43,148.22,148.22,33101.0,141.0818,141.1199,140.9202,140.9202,33101.0
2022-08-10 14:50:00,148.21,148.27,148.15,148.16,48847.0,140.9107,140.9678,140.8537,140.8632,48847.0
2022-08-10 15:00:00,148.16,148.26,148.11,148.14,207182.0,140.8632,140.9582,140.8156,140.8442,207182.0
2022-08-10 15:10:00,148.13,148.27,148.12,148.26,198023.0,140.8346,140.9678,140.8251,140.9582,198023.0
2022-08-10 15:20:00,148.26,148.39,148.26,148.37,22578.0,140.9582,141.0818,140.9582,141.0628,22578.0
2022-08-10 15:30:00,148.36,148.56,148.31,148.55,59198.0,141.0533,141.2435,141.0058,141.234,59198.0
2022-08-10 15:40:00,148.53,148.65,148.48,148.55,67054.0,141.2149,141.329,141.1674,141.234,67054.0
2022-08-10 15:50:00,148.55,148.61,148.41,148.54,157303.0,141.234,141.291,141.1009,141.2245,157303.0
2022-08-11 09:30:00,149.59,149.9,149.55,149.71,119129.0,142.2227,142.5175,142.1847,142.3368,119129.0
2022-08-11 09:40:00,149.73,150.12,149.62,150.02,93228.0,142.3558,142.7266,142.2513,142.6316,93228.0
2022-08-11 09:50:00,150.03,150.2,149.99,150.12,72513.0,142.6411,142.8027,142.603,142.7266,72513.0
2022-08-11 10:00:00,150.17,150.49,150.15,150.43,54411.0,142.7742,143.0784,142.7552,143.0214,54411.0
2022-08-11 10:10:00,150.45,150.79,150.42,150.77,48903.0,143.0404,143.3636,143.0119,143.3446,48903.0
2022-08-11 10:20:00,150.75,150.75,150.53,150.56,38632.0,143.3256,143.3256,143.1164,143.145,38632.0
2022-08-11 10:30:00,150.56,150.9,150.55,150.69,40523.0,143.145,143.4682,143.1355,143.2686,40523.0
2022-08-11 10:40:00,150.67,150.69,150.46,150.53,76084.0,143.2496,143.2686,143.0499,143.1164,76084.0
2022-08-11 10:50:00,150.51,150.73,150.51,150.58,195934.0,143.0974,143.3066,143.0974,143.164,195934.0
2022-08-11 11:00:00,150.57,150.59,150.0,150.08,43089.0,143.1545,143.1735,142.6126,142.6886,43089.0
2022-08-11 11:10:00,150.06,150.24,149.8,149.8,15805.0,142.6696,142.8407,142.4224,142.4224,15805.0
2022-08-11 11:20:00,149.81,150.12,149.8,150.08,77353.0,142.4319,142.7266,142.4224,142.6886,77353.0
2022-08-11 11:30:00,150.06,150.11,149.83,149.86,41650.0,142.6696,142.7171,142.4509,142.4794,41650.0
2022-08-11 11:40:00,149.92,150.01,149.76,149.82,7563.0,142.5365,142.6221,142.3844,142.4414,7563.0
2022-08-11 11:50:00,149.69,149.83,149.62,149.75,60419.0,142.3178,142.4509,142.2513,142.3749,60419.0
2022-08-11 12:00:00,149.76,149.83,149.64,149.65,20861.0,142.3844,142.4509,142.2703,142.2798,20861.0
2022-08-11 12:10:00,149.68,149.77,149.53,149.69,72576.0,142.3083,142.3939,142.1657,142.3178,72576.0
2022-08-11 12:20:00,149.68,149.82,149.6,149.81,6221.0,142.3083,142.4414,142.2323,142.4319,6221.0
2022-08-11 12:30:00,149.86,149.97,149.86,149.92,8691.0,142.4794,142.584,142.4794,142.5365,8691.0
2022-08-11 12:40:00,149.91,149.93,149.8,149.86,31982.0,142.527,142.546,142.4224,142.4794,31982.0
2022-08-11 12:50:00,149.83,150.03,149.83,149.99,7189.0,142.4509,142.6411,142.4509,142.603,7189.0
2022-08-11 13:00:00,150.03,150.05,149.89,149.96,11595.0,142.6411,142.6601,142.508,142.5745,11595.0
2022-08-11 13:10:00,149.93,150.19,149.93,150.15,10517.0,142.546,142.7932,142.546,142.7552,10517.0
2022-08-11 13:20:00,150.16,150.19,150.01,150.07,27015.0,142.7647,142.7932,142.6221,142.6791,27015.0
2022-08-11 13:30:00,150.08,150.08,149.95,150.02,723207.0,142.6886,142.6886,142.565,142.6316,723207.0
2022-08-11 13:40:00,149.99,150.16,149.96,149.99,21310.0,142.603,142.7647,142.5745,142.603,21310.0
2022-08-11 13:50:00,149.99,150.04,149.87,149.97,24622.0,142.603,142.6506,142.489,142.584,24622.0
2022-08-11 14:00:00,149.94,149.95,149.73,149.76,31277.0,142.5555,142.565,142.3558,142.3844,31277.0
2022-08-11 14:10:00,149.77,149.84,149.64,149.84,35896.0,142.3939,142.4604,142.2703,142.4604,35896.0
2022-08-11 14:20:00,149.8,149.82,149.72,149.8,9787.0,142.4224,142.4414,142.3463,142.4224,9787.0
2022-08-11 14:30:00,149.78,149.8,149.55,149.56,10915.0,142.4034,142.4224,142.1847,142.1942,10915.0
2022-08-11 14:40:00,149.55,149.57,149.39,149.43,20203.0,142.1847,142.2037,142.0326,142.0706,20203.0
2022-08-11 14:50:00,149.4,149.4,149.19,149.31,25357.0,142.0421,142.0421,141.8424,141.9565,25357.0
2022-08-11 15:00:00,149.32,149.33,149.13,149.23,31610.0,141.966,141.9755,141.7854,141.8805,31610.0
2022-08-11 15:10:00,149.24,149.27,148.98,149.16,38265.0,141.89,141.9185,141.6428,141.8139,38265.0
2022-08-11 15:20:00,149.17,149.23,149.11,149.21,23558.0,141.8234,141.8805,141.7664,141.8615,23558.0
2022-08-11 15:30:00,149.21,149.33,149.07,149.08,71521.0,141.8615,141.9755,141.7284,141.7379,71521.0
2022-08-11 15:40:00,149.1,149.15,148.95,149.06,65849.0,141.7569,141.8044,141.6143,141.7188,65849.0
2022-08-11 15:50:00,149.05,149.28,148.97,149.23,142267.0,141.7093,141.928,141.6333,141.8805,142267.0
2022-08-12 09:30:00,149.89,150.03,149.71,150.01,127765.0,142.508,142.6411,142.3368,142.6221,127765.0
2022-08-12 09:40:00,150.1,150.26,149.98,150.0,34664.0,142.7076,142.8597,142.5935,142.6126,34664.0
2022-08-12 09:50:00,150.04,150.29,150.04,150.24,32408.0,142.6506,142.8883,142.6506,142.8407,32408.0
2022-08-12 10:00:00,150.23,150.23,149.68,149.95,148807.0,142.8312,142.8312,142.3083,142.565,148807.0
2022-08-12 10:10:00,149.97,150.27,149.94,150.25,74850.0,142.584,142.8693,142.5555,142.8502,74850.0
2022-08-12 10:20:00,150.29,150.29,150.05,150.18,59430.0,142.8883,142.8883,142.6601,142.7837,59430.0
2022-08-12 10:30:00,150.17,150.24,149.98,149.99,451951.0,142.7742,142.8407,142.5935,142.603,451951.0
2022-08-12 10:40:00,149.98,150.03,149.89,149.92,19136.0,142.5935,142.6411,142.508,142.5365,19136.0
2022-08-12 10:50:00,150.03,150.12,149.98,150.12,14153.0,142.6411,142.7266,142.5935,142.7266,14153.0
2022-08-12 11:00:00,150.1,150.33,150.09,150.25,43439.0,142.7076,142.9263,142.6981,142.8502,43439.0
2022-08-12 11:10:00,150.24,150.48,150.24,150.42,23236.0,142.8407,143.0689,142.8407,143.0119,23236.0
2022-08-12 11:20:00,150.42,150.51,150.42,150.43,39007.0,143.0119,143.0974,143.0119,143.0214,39007.0
2022-08-12 11:30:00,150.45,150.55,150.41,150.5,11016.0,143.0404,143.1355,143.0024,143.0879,11016.0
2022-08-12 11:40:00,150.44,150.51,150.39,150.46,21991.0,143.0309,143.0974,142.9833,143.0499,21991.0
2022-08-12 11:50:00,150.47,150.56,150.42,150.46,27675.0,143.0594,143.145,143.0119,143.0499,27675.0
2022-08-12 12:00:00,150.46,150.6,150.45,150.59,15947.0,143.0499,143.183,143.0404,143.1735,15947.0
2022-08-12 12:10:00,150.61,150.65,150.58,150.61,28052.0,143.1925,143.2305,143.164,143.1925,28052.0
2022-08-12 12:20:00,150.62,150.7,150.6,150.69,13009.0,143.202,143.2781,143.183,143.2686,13009.0
2022-08-12 12:30:00,150.69,150.71,150.66,150.68,6669.0,143.2686,143.2876,143.24,143.2591,6669.0
2022-08-12 12:40:00,150.68,150.72,150.63,150.72,117986.0,143.2591,143.2971,143.2115,143.2971,117986.0
2022-08-12 12:50:00,150.73,150.75,150.7,150.7,8935.0,143.3066,143.3256,143.2781,143.2781,8935.0
2022-08-12 13:00:00,150.7,150.81,150.7,150.81,30329.0,143.2781,143.3827,143.2781,143.3827,30329.0
2022-08-12 13:10:00,150.8,150.81,150.74,150.78,16660.0,143.3732,143.3827,143.3161,143.3541,16660.0
2022-08-12 13:20:00,150.8,150.81,150.75,150.78,10525.0,143.3732,143.3827,143.3256,143.3541,10525.0
2022-08-12 13:30:00,150.79,150.82,150.78,150.78,135930.0,143.3636,143.3922,143.3541,143.3541,135930.0
2022-08-12 13:40:00,150.79,150.85,150.79,150.85,12171.0,143.3636,143.4207,143.3636,143.4207,12171.0
2022-08-12 13:50:00,150.84,150.95,150.84,150.85,24331.0,143.4112,143.5158,143.4112,143.4207,24331.0
2022-08-12 14:00:00,150.85,150.89,150.8,150.84,17226.0,143.4207,143.4587,143.3732,143.4112,17226.0
2022-08-12 14:10:00,150.84,150.93,150.83,150.89,10797.0,143.4112,143.4967,143.4017,143.4587,10797.0
2022-08-12 14:20:00,150.89,150.94,150.85,150.94,35799.0,143.4587,143.5063,143.4207,143.5063,35799.0
2022-08-12 14:30:00,150.95,151.14,150.94,151.06,17220.0,143.5158,143.6964,143.5063,143.6203,17220.0
2022-08-12 14:40:00,151.07,151.13,151.04,151.1,21085.0,143.6299,143.6869,143.6013,143.6584,21085.0
2022-08-12 14:50:00,151.11,151.13,151.04,151.1,22529.0,143.6679,143.6869,143.6013,143.6584,22529.0
2022-08-12 15:00:00,151.1,151.25,151.07,151.22,32475.0,143.6584,143.801,143.6299,143.7725,32475.0
2022-08-12 15:10:00,151.23,151.38,151.22,151.34,42162.0,143.782,143.9246,143.7725,143.8866,42162.0
2022-08-12 15:20:00,151.37,151.37,151.24,151.33,29032.0,143.9151,143.9151,143.7915,143.877,29032.0
2022-08-12 15:30:00,151.31,151.35,151.23,151.26,27694.0,143.858,143.8961,143.782,143.8105,27694.0
2022-08-12 15:40:00,151.27,151.45,151.27,151.45,33848.0,143.82,143.9911,143.82,143.9911,33848.0
2022-08-12 15:50:00,151.46,151.64,151.4,151.57,193608.0,144.0006,144.1718,143.9436,144.1052,193608.0
2022-08-15 09:30:00,150.72,150.88,150.64,150.8,144396.0,143.2971,143.4492,143.221,143.3732,144396.0
2022-08-15 09:40:00,150.81,151.12,150.7,151.03,70277.0,143.3827,143.6774,143.2781,143.5918,70277.0
2022-08-15 09:50:00,151.06,151.57,151.02,151.52,19002.0,143.6203,144.1052,143.5823,144.0577,19002.0
2022-08-15 10:00:00,151.45,151.49,151.27,151.38,19456.0,143.9911,144.0292,143.82,143.9246,19456.0
2022-08-15 10:10:00,151.43,151.43,151.2,151.22,23033.0,143.9721,143.9721,143.7535,143.7725,23033.0
2022-08-15 10:20:00,151.18,151.2,151.06,151.13,25020.0,143.7344,143.7535,143.6203,143.6869,25020.0
2022-08-15 10:30:00,151.17,151.39,151.16,151.24,14031.0,143.7249,143.9341,143.7154,143.7915,14031.0
2022-08-15 10:40:00,151.23,151.36,151.19,151.19,15781.0,143.782,143.9056,143.7439,143.7439,15781.0
2022-08-15 10:50:00,151.19,151.27,151.11,151.12,23358.0,143.7439,143.82,143.6679,143.6774,23358.0
2022-08-15 11:00:00,151.13,151.28,151.08,151.14,7482.0,143.6869,143.8295,143.6394,143.6964,7482.0
2022-08-15 11:10:00,151.11,151.12,150.99,151.06,46230.0,143.6679,143.6774,143.5538,143.6203,46230.0
2022-08-15 11:20:00,151.06,151.17,151.05,151.14,44666.0,143.6203,143.7249,143.6108,143.6964,44666.0
2022-08-15 11:30:00,151.2,151.35,151.16,151.34,9644.0,143.7535,143.8961,143.7154,143.8866,9644.0
2022-08-15 11:40:00,151.34,151.66,151.34,151.65,389522.0,143.8866,144.1908,143.8866,144.1813,389522.0
2022-08-15 11:50:00,151.68,151.78,151.67,151.73,90878.0,144.2098,144.3049,144.2003,144.2573,90878.0
2022-08-15 12:00:00,151.72,151.77,151.67,151.7,15718.0,144.2478,144.2954,144.2003,144.2288,15718.0
2022-08-15 12:10:00,151.71,151.87,151.7,151.81,8520.0,144.2383,144.3905,144.2288,144.3334,8520.0
2022-08-15 12:20:00,151.83,151.89,151.79,151.89,65659.0,144.3524,144.4095,144.3144,144.4095,65659.0
2022-08-15 12:30:00,151.87,151.97,151.87,151.89,19044.0,144.3905,144.4855,144.3905,144.4095,19044.0
2022-08-15 12:40:00,151.88,151.9,151.82,151.85,10156.0,144.4,144.419,144.3429,144.3714,10156.0
2022-08-15 12:50:00,151.84,152.01,151.82,151.97,254031.0,144.3619,144.5236,144.3429,144.4855,254031.0
2022-08-15 13:00:00,151.98,152.04,151.89,152.01,22269.0,144.495,144.5521,144.4095,144.5236,22269.0
2022-08-15 13:10:00,152.01,152.01,151.9,151.9,3059.0,144.5236,144.5236,144.419,144.419,3059.0
2022-08-15 13:20:00,151.83,151.91,151.81,151.88,6543.0,144.3524,144.4285,144.3334,144.4,6543.0
2022-08-15 13:30:00,151.91,151.92,151.71,151.71,4667.0,144.4285,144.438,144.2383,144.2383,4667.0
2022-08-15 13:40:00,151.73,151.76,151.7,151.75,7926.0,144.2573,144.2859,144.2288,144.2764,7926.0
2022-08-15 13:50:00,151.77,151.82,151.77,151.81,3981.0,144.2954,144.3429,144.2954,144.3334,3981.0
2022-08-15 14:00:00,151.81,151.84,151.72,151.73,4307.0,144.3334,144.3619,144.2478,144.2573,4307.0
2022-08-15 14:10:00,151.69,151.8,151.65,151.78,36825.0,144.2193,144.3239,144.1813,144.3049,36825.0
2022-08-15 14:20:00,151.84,151.87,151.76,151.87,44584.0,144.3619,144.3905,144.2859,144.3905,44584.0
2022-08-15 14:30:00,151.87,151.99,151.84,151.99,14761.0,144.3905,144.5045,144.3619,144.5045,14761.0
2022-08-15 14:40:00,151.99,152.0,151.93,152.0,10659.0,144.5045,144.5141,144.4475,144.5141,10659.0
2022-08-15 14:50:00,151.99,152.02,151.92,152.0,21781.0,144.5045,144.5331,144.438,144.5141,21781.0
2022-08-15 15:00:00,152.02,152.03,151.91,151.91,12923.0,144.5331,144.5426,144.4285,144.4285,12923.0
2022-08-15 15:10:00,151.91,152.04,151.88,152.02,25224.0,144.4285,144.5521,144.4,144.5331,25224.0
2022-08-15 15:20:00,152.05,152.08,152.0,152.03,23640.0,144.5616,144.5901,144.5141,144.5426,23640.0
2022-08-15 15:30:00,152.04,152.05,151.96,152.0,878430.0,144.5521,144.5616,144.476,144.5141,878430.0
2022-08-15 15:40:00,152.01,152.07,151.93,152.07,48962.0,144.5236,144.5806,144.4475,144.5806,48962.0
2022-08-15 15:50:00,152.1,152.13,151.89,151.9,78315.0,144.6091,144.6376,144.4095,144.419,78315.0
2022-08-16 09:30:00,151.51,151.93,151.46,151.77,29932.0,144.0482,144.4475,144.0006,144.2954,29932.0
2022-08-16 09:40:00,151.77,151.82,151.53,151.53,27049.0,144.2954,144.3429,144.0672,144.0672,27049.0
2022-08-16 09:50:00,151.46,151.85,151.46,151.81,44932.0,144.0006,144.3714,144.0006,144.3334,44932.0
2022-08-16 10:00:00,151.78,151.83,151.5,151.67,49615.0,144.3049,144.3524,144.0387,144.2003,49615.0
2022-08-16 10:10:00,151.65,151.91,151.65,151.81,37804.0,144.1813,144.4285,144.1813,144.3334,37804.0
2022-08-16 10:20:00,151.8,151.83,151.63,151.68,7287.0,144.3239,144.3524,144.1623,144.2098,7287.0
2022-08-16 10:30:00,151.62,151.62,151.39,151.44,60336.0,144.1528,144.1528,143.9341,143.9816,60336.0
2022-08-16 10:40:00,151.47,151.73,151.46,151.7,21022.0,144.0102,144.2573,144.0006,144.2288,21022.0
2022-08-16 10:50:00,151.7,151.75,151.64,151.65,8149.0,144.2288,144.2764,144.1718,144.1813,8149.0
2022-08-16 11:00:00,151.63,151.76,151.63,151.71,10041.0,144.1623,144.2859,144.1623,144.2383,10041.0
2022-08-16 11:10:00,151.72,152.09,151.72,152.08,9058.0,144.2478,144.5996,144.2478,144.5901,9058.0
2022-08-16 11:20:00,152.12,152.22,152.03,152.22,13203.0,144.6281,144.7232,144.5426,144.7232,13203.0
2022-08-16 11:30:00,152.17,152.36,152.17,152.28,25670.0,144.6757,144.8563,144.6757,144.7803,25670.0
2022-08-16 11:40:00,152.26,152.37,152.21,152.35,9876.0,144.7612,144.8658,144.7137,144.8468,9876.0
2022-08-16 11:50:00,152.36,152.56,152.33,152.53,81731.0,144.8563,145.0465,144.8278,145.0179,81731.0
2022-08-16 12:00:00,152.52,152.55,152.46,152.46,7426.0,145.0084,145.037,144.9514,144.9514,7426.0
2022-08-16 12:10:00,152.5,152.68,152.5,152.68,19085.0,144.9894,145.1606,144.9894,145.1606,19085.0
2022-08-16 12:20:00,152.66,152.66,152.55,152.55,14039.0,145.1415,145.1415,145.037,145.037,14039.0
2022-08-16 12:30:00,152.55,152.63,152.54,152.57,18719.0,145.037,145.113,145.0275,145.056,18719.0
2022-08-16 12:40:00,152.57,152.59,152.44,152.5,11108.0,145.056,145.075,144.9324,144.9894,11108.0
2022-08-16 12:50:00,152.46,152.5,152.42,152.43,18103.0,144.9514,144.9894,144.9134,144.9229,18103.0
2022-08-16 13:00:00,152.44,152.59,152.4,152.59,8643.0,144.9324,145.075,144.8944,145.075,8643.0
2022-08-16 13:10:00,152.58,152.64,152.57,152.59,14578.0,145.0655,145.1225,145.056,145.075,14578.0
2022-08-16 13:20:00,152.58,152.68,152.56,152.63,10209.0,145.0655,145.1606,145.0465,145.113,10209.0
2022-08-16 13:30:00,152.64,152.83,152.62,152.82,13496.0,145.1225,145.3032,145.1035,145.2937,13496.0
2022-08-16 13:40:00,152.82,152.86,152.78,152.86,12955.0,145.2937,145.3317,145.2556,145.3317,12955.0
2022-08-16 13:50:00,152.87,152.94,152.84,152.92,27470.0,145.3412,145.4078,145.3127,145.3887,27470.0
2022-08-16 14:00:00,152.92,153.05,152.87,153.05,40307.0,145.3887,145.5123,145.3412,145.5123,40307.0
2022-08-16 14:10:00,153.04,153.1,153.0,153.04,12875.0,145.5028,145.5599,145.4648,145.5028,12875.0
2022-08-16 14:20:00,153.05,153.07,152.93,152.98,136408.0,145.5123,145.5314,145.3982,145.4458,136408.0
2022-08-16 14:30:00,152.99,152.99,152.45,152.45,30465.0,145.4553,145.4553,144.9419,144.9419,30465.0
2022-08-16 14:40:00,152.48,152.48,151.97,152.05,23188.0,144.9704,144.9704,144.4855,144.5616,23188.0
2022-08-16 14:50:00,152.06,152.26,151.97,152.22,20448.0,144.5711,144.7612,144.4855,144.7232,20448.0
2022-08-16 15:00:00,152.24,152.24,151.99,152.17,15025.0,144.7422,144.7422,144.5045,144.6757,15025.0
2022-08-16 15:10:00,152.14,152.23,152.08,152.22,34100.0,144.6472,144.7327,144.5901,144.7232,34100.0
2022-08-16 15:20:00,152.22,152.41,152.16,152.39,56301.0,144.7232,144.9039,144.6662,144.8848,56301.0
2022-08-16 15:30:00,152.39,152.48,152.37,152.42,32088.0,144.8848,144.9704,144.8658,144.9134,32088.0
2022-08-16 15:40:00,152.42,152.61,152.36,152.58,47989.0,144.9134,145.094,144.8563,145.0655,47989.0
2022-08-16 15:50:00,152.58,152.61,152.34,152.43,75226.0,145.0655,145.094,144.8373,144.9229,75226.0
2022-08-17 09:30:00,151.03,151.19,150.86,150.99,26547.0,143.5918,143.7439,143.4302,143.5538,26547.0
2022-08-17 09:40:00,150.94,150.97,150.73,150.87,45835.0,143.5063,143.5348,143.3066,143.4397,45835.0
2022-08-17 09:50:00,150.79,151.02,150.75,151.01,8694.0,143.3636,143.5823,143.3256,143.5728,8694.0
2022-08-17 10:00:00,150.88,151.13,150.86,150.92,17197.0,143.4492,143.6869,143.4302,143.4872,17197.0
2022-08-17 10:10:00,150.94,150.98,150.68,150.87,26644.0,143.5063,143.5443,143.2591,143.4397,26644.0
2022-08-17 10:20:00,150.88,150.96,150.84,150.89,9771.0,143.4492,143.5253,143.4112,143.4587,9771.0
2022-08-17 10:30:00,150.87,150.95,150.62,150.73,10265.0,143.4397,143.5158,143.202,143.3066,10265.0
2022-08-17 10:40:00,150.75,151.01,150.75,150.85,9441.0,143.3256,143.5728,143.3256,143.4207,9441.0
2022-08-17 10:50:00,150.8,150.82,150.49,150.51,26795.0,143.3732,143.3922,143.0784,143.0974,26795.0
2022-08-17 11:00:00,150.52,150.65,150.51,150.58,14096.0,143.1069,143.2305,143.0974,143.164,14096.0
2022-08-17 11:10:00,150.57,150.65,150.49,150.58,4115.0,143.1545,143.2305,143.0784,143.164,4115.0
2022-08-17 11:20:00,150.57,150.68,150.55,150.64,4219.0,143.1545,143.2591,143.1355,143.221,4219.0
2022-08-17 11:30:00,150.64,150.75,150.45,150.48,30371.0,143.221,143.3256,143.0404,143.0689,30371.0
2022-08-17 11:40:00,150.51,150.52,150.13,150.19,9783.0,143.0974,143.1069,142.7361,142.7932,9783.0
2022-08-17 11:50:00,150.24,150.29,150.17,150.22,27961.0,142.8407,142.8883,142.7742,142.8217,27961.0
2022-08-17 12:00:00,150.21,150.47,150.21,150.36,9930.0,142.8122,143.0594,142.8122,142.9548,9930.0
2022-08-17 12:10:00,150.34,150.45,150.33,150.45,3965.0,142.9358,143.0404,142.9263,143.0404,3965.0
2022-08-17 12:20:00,150.43,150.67,150.43,150.65,15297.0,143.0214,143.2496,143.0214,143.2305,15297.0
2022-08-17 12:30:00,150.68,150.91,150.65,150.81,14301.0,143.2591,143.4777,143.2305,143.3827,14301.0
2022-08-17 12:40:00,150.81,150.85,150.74,150.78,87346.0,143.3827,143.4207,143.3161,143.3541,87346.0
2022-08-17 12:50:00,150.75,150.83,150.74,150.81,24737.0,143.3256,143.4017,143.3161,143.3827,24737.0
2022-08-17 13:00:00,150.8,150.83,150.66,150.72,12046.0,143.3732,143.4017,143.24,143.2971,12046.0
2022-08-17 13:10:00,150.77,150.87,150.72,150.72,5029.0,143.3446,143.4397,143.2971,143.2971,5029.0
2022-08-17 13:20:00,150.7,150.92,150.7,150.92,4550.0,143.2781,143.4872,143.2781,143.4872,4550.0
2022-08-17 13:30:00,150.91,150.96,150.79,150.84,7358.0,143.4777,143.5253,143.3636,143.4112,7358.0
2022-08-17 13:40:00,150.85,150.92,150.84,150.92,5438.0,143.4207,143.4872,143.4112,143.4872,5438.0
2022-08-17 13:50:00,150.9,150.96,150.85,150.88,10209.0,143.4682,143.5253,143.4207,143.4492,10209.0
2022-08-17 14:00:00,150.92,151.38,150.81,151.33,35032.0,143.4872,143.9246,143.3827,143.877,35032.0
2022-08-17 14:10:00,151.25,151.7,151.25,151.48,21816.0,143.801,144.2288,143.801,144.0197,21816.0
2022-08-17 14:20:00,151.46,151.53,151.27,151.49,12215.0,144.0006,144.0672,143.82,144.0292,12215.0
2022-08-17 14:30:00,151.56,151.8,151.45,151.79,6457.0,144.0957,144.3239,143.9911,144.3144,6457.0
2022-08-17 14:40:00,151.81,151.81,151.33,151.4,35647.0,144.3334,144.3334,143.877,143.9436,35647.0
2022-08-17 14:50:00,151.4,151.42,151.18,151.19,12845.0,143.9436,143.9626,143.7344,143.7439,12845.0
2022-08-17 15:00:00,151.2,151.43,151.17,151.2,41423.0,143.7535,143.9721,143.7249,143.7535,41423.0
2022-08-17 15:10:00,151.19,151.23,150.77,150.9,22028.0,143.7439,143.782,143.3446,143.4682,22028.0
2022-08-17 15:20:00,150.84,151.11,150.82,151.03,16151.0,143.4112,143.6679,143.3922,143.5918,16151.0
2022-08-17 15:30:00,150.97,151.13,150.92,151.05,47282.0,143.5348,143.6869,143.4872,143.6108,47282.0
2022-08-17 15:40:00,151.07,151.14,150.88,150.89,32592.0,143.6299,143.6964,143.4492,143.4587,32592.0
2022-08-17 15:50:00,150.9,151.04,150.78,150.96,226113.0,143.4682,143.6013,143.3541,143.5253,226113.0
2022-08-18 09:30:00,151.05,151.25,150.8,150.94,70462.0,143.6108,143.801,143.3732,143.5063,70462.0
2022-08-18 09:40:00,150.88,151.03,150.7,150.78,12697.0,143.4492,143.5918,143.2781,143.3541,12697.0
2022-08-18 09:50:00,150.69,150.89,150.69,150.85,5664.0,143.2686,143.4587,143.2686,143.4207,5664.0
2022-08-18 10:00:00,150.84,150.84,150.66,150.75,13405.0,143.4112,143.4112,143.24,143.3256,13405.0
2022-08-18 10:10:00,150.81,150.89,150.71,150.87,27384.0,143.3827,143.4587,143.2876,143.4397,27384.0
2022-08-18 10:20:00,150.99,151.0,150.84,150.87,13312.0,143.5538,143.5633,143.4112,143.4397,13312.0
2022-08-18 10:30:00,150.91,150.95,150.75,150.93,7997.0,143.4777,143.5158,143.3256,143.4967,7997.0
2022-08-18 10:40:00,151.04,151.24,151.04,151.24,20214.0,143.6013,143.7915,143.6013,143.7915,20214.0
2022-08-18 10:50:00,151.22,151.24,151.04,151.04,6210.0,143.7725,143.7915,143.6013,143.6013,6210.0
2022-08-18 11:00:00,151.07,151.11,150.88,150.93,4705.0,143.6299,143.6679,143.4492,143.4967,4705.0
2022-08-18 11:10:00,150.96,151.15,150.96,151.02,10303.0,143.5253,143.7059,143.5253,143.5823,10303.0
2022-08-18 11:20:00,151.03,151.22,151.03,151.18,7861.0,143.5918,143.7725,143.5918,143.7344,7861.0
2022-08-18 11:30:00,151.18,151.33,151.16,151.33,9105.0,143.7344,143.877,143.7154,143.877,9105.0
2022-08-18 11:40:00,151.32,151.38,151.28,151.36,10038.0,143.8675,143.9246,143.8295,143.9056,10038.0
2022-08-18 11:50:00,151.37,151.41,151.24,151.27,6796.0,143.9151,143.9531,143.7915,143.82,6796.0
2022-08-18 12:00:00,151.24,151.34,151.23,151.25,10448.0,143.7915,143.8866,143.782,143.801,10448.0
2022-08-18 12:10:00,151.24,151.27,151.17,151.21,25242.0,143.7915,143.82,143.7249,143.763,25242.0
2022-08-18 12:20:00,151.06,151.07,150.85,150.87,7749.0,143.6203,143.6299,143.4207,143.4397,7749.0
2022-08-18 12:30:00,150.85,150.91,150.78,150.81,7783.0,143.4207,143.4777,143.3541,143.3827,7783.0
2022-08-18 12:40:00,150.81,150.83,150.67,150.77,13440.0,143.3827,143.4017,143.2496,143.3446,13440.0
2022-08-18 12:50:00,150.77,150.78,150.71,150.75,5264.0,143.3446,143.3541,143.2876,143.3256,5264.0
2022-08-18 13:00:00,150.75,150.92,150.69,150.9,5001.0,143.3256,143.4872,143.2686,143.4682,5001.0
2022-08-18 13:10:00,150.91,150.97,150.8,150.89,15259.0,143.4777,143.5348,143.3732,143.4587,15259.0
2022-08-18 13:20:00,150.91,151.0,150.88,150.98,5080.0,143.4777,143.5633,143.4492,143.5443,5080.0
2022-08-18 13:30:00,150.97,151.04,150.91,151.04,8097.0,143.5348,143.6013,143.4777,143.6013,8097.0
2022-08-18 13:40:00,151.08,151.08,150.96,150.97,3507.0,143.6394,143.6394,143.5253,143.5348,3507.0
2022-08-18 13:50:00,150.97,151.04,150.91,150.95,24072.0,143.5348,143.6013,143.4777,143.5158,24072.0
2022-08-18 14:00:00,150.98,151.13,150.93,151.12,6102.0,143.5443,143.6869,143.4967,143.6774,6102.0
2022-08-18 14:10:00,151.1,151.15,151.05,151.15,6199.0,143.6584,143.7059,143.6108,143.7059,6199.0
2022-08-18 14:20:00,151.15,151.21,151.1,151.18,8598.0,143.7059,143.763,143.6584,143.7344,8598.0
2022-08-18 14:30:00,151.14,151.14,151.06,151.11,9564.0,143.6964,143.6964,143.6203,143.6679,9564.0
2022-08-18 14:40:00,151.11,151.21,151.08,151.17,20449.0,143.6679,143.763,143.6394,143.7249,20449.0
2022-08-18 14:50:00,151.17,151.35,151.16,151.31,16934.0,143.7249,143.8961,143.7154,143.858,16934.0
2022-08-18 15:00:00,151.3,151.38,151.28,151.35,18166.0,143.8485,143.9246,143.8295,143.8961,18166.0
2022-08-18 15:10:00,151.37,151.54,151.35,151.54,50467.0,143.9151,144.0767,143.8961,144.0767,50467.0
2022-08-18 15:20:00,151.52,151.57,151.42,151.55,35962.0,144.0577,144.1052,143.9626,144.0862,35962.0
2022-08-18 15:30:00,151.53,151.64,151.5,151.58,11420.0,144.0672,144.1718,144.0387,144.1147,11420.0
2022-08-18 15:40:00,151.59,151.63,151.48,151.5,26549.0,144.1242,144.1623,144.0197,144.0387,26549.0
2022-08-18 15:50:00,151.5,151.5,151.27,151.44,168848.0,144.0387,144.0387,143.82,143.9816,168848.0
2022-08-19 09:30:00,150.41,150.56,150.2,150.22,35141.0,143.0024,143.145,142.8027,142.8217,35141.0
2022-08-19 09:40:00,150.18,150.18,149.81,149.89,14152.0,142.7837,142.7837,142.4319,142.508,14152.0
2022-08-19 09:50:00,149.86,149.88,149.57,149.69,17462.0,142.4794,142.4985,142.2037,142.3178,17462.0
2022-08-19 10:00:00,149.69,149.79,149.63,149.64,5949.0,142.3178,142.4129,142.2608,142.2703,5949.0
2022-08-19 10:10:00,149.63,149.72,149.53,149.64,18307.0,142.2608,142.3463,142.1657,142.2703,18307.0
2022-08-19 10:20:00,149.65,149.77,149.53,149.69,22713.0,142.2798,142.3939,142.1657,142.3178,22713.0
2022-08-19 10:30:00,149.71,149.83,149.63,149.68,42033.0,142.3368,142.4509,142.2608,142.3083,42033.0
2022-08-19 10:40:00,149.68,149.78,149.56,149.75,10067.0,142.3083,142.4034,142.1942,142.3749,10067.0
2022-08-19 10:50:00,149.75,149.75,149.42,149.48,74372.0,142.3749,142.3749,142.0611,142.1182,74372.0
2022-08-19 11:00:00,149.46,149.48,149.18,149.18,18485.0,142.0991,142.1182,141.8329,141.8329,18485.0
2022-08-19 11:10:00,149.17,149.22,149.13,149.21,80176.0,141.8234,141.871,141.7854,141.8615,80176.0
2022-08-19 11:20:00,149.2,149.32,149.17,149.32,9368.0,141.852,141.966,141.8234,141.966,9368.0
2022-08-19 11:30:00,149.33,149.39,149.19,149.35,8243.0,141.9755,142.0326,141.8424,141.9946,8243.0
2022-08-19 11:40:00,149.39,149.56,149.36,149.51,8481.0,142.0326,142.1942,142.0041,142.1467,8481.0
2022-08-19 11:50:00,149.51,149.53,149.39,149.42,20273.0,142.1467,142.1657,142.0326,142.0611,20273.0
2022-08-19 12:00:00,149.41,149.41,149.28,149.29,7970.0,142.0516,142.0516,141.928,141.9375,7970.0
2022-08-19 12:10:00,149.33,149.55,149.32,149.55,9393.0,141.9755,142.1847,141.966,142.1847,9393.0
2022-08-19 12:20:00,149.54,149.56,149.4,149.45,4876.0,142.1752,142.1942,142.0421,142.0896,4876.0
2022-08-19 12:30:00,149.43,149.69,149.37,149.69,6464.0,142.0706,142.3178,142.0136,142.3178,6464.0
2022-08-19 12:40:00,149.68,149.7,149.6,149.63,8998.0,142.3083,142.3273,142.2323,142.2608,8998.0
2022-08-19 12:50:00,149.65,149.76,149.62,149.66,6949.0,142.2798,142.3844,142.2513,142.2893,6949.0
2022-08-19 13:00:00,149.64,149.72,149.61,149.62,6120.0,142.2703,142.3463,142.2418,142.2513,6120.0
2022-08-19 13:10:00,149.62,149.67,149.57,149.62,4627.0,142.2513,142.2988,142.2037,142.2513,4627.0
2022-08-19 13:20:00,149.59,149.6,149.51,149.53,25938.0,142.2227,142.2323,142.1467,142.1657,25938.0
2022-08-19 13:30:00,149.5,149.5,149.31,149.36,11070.0,142.1372,142.1372,141.9565,142.0041,11070.0
2022-08-19 13:40:00,149.38,149.44,149.36,149.42,4478.0,142.0231,142.0801,142.0041,142.0611,4478.0
2022-08-19 13:50:00,149.41,149.58,149.41,149.54,23152.0,142.0516,142.2132,142.0516,142.1752,23152.0
2022-08-19 14:00:00,149.53,149.55,149.47,149.49,45117.0,142.1657,142.1847,142.1087,142.1277,45117.0
2022-08-19 14:10:00,149.5,149.5,149.31,149.33,11647.0,142.1372,142.1372,141.9565,141.9755,11647.0
2022-08-19 14:20:00,149.31,149.46,149.3,149.43,17868.0,141.9565,142.0991,141.947,142.0706,17868.0
2022-08-19 14:30:00,149.43,149.47,149.35,149.35,16368.0,142.0706,142.1087,141.9946,141.9946,16368.0
2022-08-19 14:40:00,149.32,149.38,149.26,149.38,11439.0,141.966,142.0231,141.909,142.0231,11439.0
2022-08-19 14:50:00,149.35,149.35,149.16,149.17,13839.0,141.9946,141.9946,141.8139,141.8234,13839.0
2022-08-19 15:00:00,149.22,149.22,149.01,149.03,7861.0,141.871,141.871,141.6713,141.6903,7861.0
2022-08-19 15:10:00,149.06,149.41,149.06,149.33,8187.0,141.7188,142.0516,141.7188,141.9755,8187.0
2022-08-19 15:20:00,149.34,149.43,149.34,149.4,15923.0,141.9851,142.0706,141.9851,142.0421,15923.0
2022-08-19 15:30:00,149.36,149.45,149.34,149.38,21643.0,142.0041,142.0896,141.9851,142.0231,21643.0
2022-08-19 15:40:00,149.38,149.46,149.31,149.43,15593.0,142.0231,142.0991,141.9565,142.0706,15593.0
2022-08-19 15:50:00,149.46,149.6,149.41,149.43,71799.0,142.0991,142.2323,142.0516,142.0706,71799.0
2022-08-22 09:30:00,147.75,147.75,147.1,147.33,103301.0,140.4734,140.4734,139.8554,140.074,103301.0
2022-08-22 09:40:00,147.35,147.62,147.31,147.33,65569.0,140.0931,140.3498,140.055,140.074,65569.0
2022-08-22 09:50:00,147.27,147.47,147.23,147.42,21519.0,140.017,140.2072,139.979,140.1596,21519.0
2022-08-22 10:00:00,147.4,147.4,147.13,147.18,16357.0,140.1406,140.1406,139.8839,139.9314,16357.0
2022-08-22 10:10:00,147.14,147.2,147.05,147.07,18673.0,139.8934,139.9504,139.8078,139.8269,18673.0
2022-08-22 10:20:00,147.07,147.07,146.84,146.98,749096.0,139.8269,139.8269,139.6082,139.7413,749096.0
2022-08-22 10:30:00,146.89,147.04,146.83,147.01,22566.0,139.6557,139.7983,139.5987,139.7698,22566.0
2022-08-22 10:40:00,147.01,147.19,147.01,147.15,23968.0,139.7698,139.9409,139.7698,139.9029,23968.0
2022-08-22 10:50:00,147.14,147.15,146.84,146.86,18476.0,139.8934,139.9029,139.6082,139.6272,18476.0
2022-08-22 11:00:00,146.84,147.06,146.8,147.03,20277.0,139.6082,139.8173,139.5701,139.7888,20277.0
2022-08-22 11:10:00,147.04,147.18,146.95,147.12,44485.0,139.7983,139.9314,139.7128,139.8744,44485.0
2022-08-22 11:20:00,147.14,147.18,147.04,147.07,17485.0,139.8934,139.9314,139.7983,139.8269,17485.0
2022-08-22 11:30:00,147.07,147.21,147.02,147.11,6641.0,139.8269,139.96,139.7793,139.8649,6641.0
2022-08-22 11:40:00,147.11,147.21,146.99,147.04,8809.0,139.8649,139.96,139.7508,139.7983,8809.0
2022-08-22 11:50:00,147.07,147.16,147.05,147.11,6771.0,139.8269,139.9124,139.8078,139.8649,6771.0
2022-08-22 12:00:00,147.08,147.2,146.96,146.97,4665.0,139.8364,139.9504,139.7223,139.7318,4665.0
2022-08-22 12:10:00,146.95,146.97,146.89,146.94,5184.0,139.7128,139.7318,139.6557,139.7033,5184.0
2022-08-22 12:20:00,146.98,147.11,146.89,146.9,3419.0,139.7413,139.8649,139.6557,139.6652,3419.0
2022-08-22 12:30:00,146.9,147.0,146.88,147.0,9677.0,139.6652,139.7603,139.6462,139.7603,9677.0
2022-08-22 12:40:00,146.96,146.96,146.7,146.8,24369.0,139.7223,139.7223,139.4751,139.5701,24369.0
2022-08-22 12:50:00,146.8,146.86,146.8,146.86,2430.0,139.5701,139.6272,139.5701,139.6272,2430.0
2022-08-22 13:00:00,146.83,146.84,146.68,146.73,3377.0,139.5987,139.6082,139.4561,139.5036,3377.0
2022-08-22 13:10:00,146.68,146.68,146.59,146.63,10502.0,139.4561,139.4561,139.3705,139.4085,10502.0
2022-08-22 13:20:00,146.64,146.64,146.48,146.48,2706.0,139.418,139.418,139.2659,139.2659,2706.0
2022-08-22 13:30:00,146.49,146.49,146.3,146.35,9452.0,139.2754,139.2754,139.0948,139.1423,9452.0
2022-08-22 13:40:00,146.34,146.43,146.34,146.38,9017.0,139.1328,139.2184,139.1328,139.1708,9017.0
2022-08-22 13:50:00,146.37,146.42,146.23,146.27,18501.0,139.1613,139.2089,139.0282,139.0663,18501.0
2022-08-22 14:00:00,146.27,146.28,146.17,146.2,11524.0,139.0663,139.0758,138.9712,138.9997,11524.0
2022-08-22 14:10:00,146.19,146.28,146.15,146.25,32023.0,138.9902,139.0758,138.9522,139.0472,32023.0
2022-08-22 14:20:00,146.27,146.29,146.21,146.24,29821.0,139.0663,139.0853,139.0092,139.0377,29821.0
2022-08-22 14:30:00,146.21,146.26,146.18,146.2,6564.0,139.0092,139.0567,138.9807,138.9997,6564.0
2022-08-22 14:40:00,146.21,146.21,146.08,146.14,24168.0,139.0092,139.0092,138.8856,138.9427,24168.0
2022-08-22 14:50:00,146.13,146.15,146.02,146.12,9878.0,138.9331,138.9522,138.8286,138.9236,9878.0
2022-08-22 15:00:00,146.13,146.29,146.12,146.28,9632.0,138.9331,139.0853,138.9236,139.0758,9632.0
2022-08-22 15:10:00,146.31,146.43,146.24,146.24,88166.0,139.1043,139.2184,139.0377,139.0377,88166.0
2022-08-22 15:20:00,146.26,146.37,146.18,146.19,8382.0,139.0567,139.1613,138.9807,138.9902,8382.0
2022-08-22 15:30:00,146.19,146.28,146.08,146.27,9001.0,138.9902,139.0758,138.8856,139.0663,9001.0
2022-08-22 15:40:00,146.26,146.27,145.94,146.09,29497.0,139.0567,139.0663,138.7525,138.8951,29497.0
2022-08-22 15:50:00,146.09,146.32,146.07,146.31,184492.0,138.8951,139.1138,138.8761,139.1043,184492.0
2022-08-23 09:30:00,146.39,146.59,146.2,146.4,56502.0,139.1803,139.3705,138.9997,139.1898,56502.0
2022-08-23 09:40:00,146.36,146.59,146.15,146.56,42160.0,139.1518,139.3705,138.9522,139.342,42160.0
2022-08-23 09:50:00,146.53,146.84,146.53,146.71,34357.0,139.3134,139.6082,139.3134,139.4846,34357.0
2022-08-23 10:00:00,146.66,147.0,146.52,147.0,47709.0,139.437,139.7603,139.3039,139.7603,47709.0
2022-08-23 10:10:00,146.98,147.17,146.95,147.0,15428.0,139.7413,139.9219,139.7128,139.7603,15428.0
2022-08-23 10:20:00,147.06,147.14,146.7,146.7,44073.0,139.8173,139.8934,139.4751,139.4751,44073.0
2022-08-23 10:30:00,146.75,146.99,146.61,146.61,15646.0,139.5226,139.7508,139.3895,139.3895,15646.0
2022-08-23 10:40:00,146.62,146.76,146.53,146.74,23287.0,139.399,139.5321,139.3134,139.5131,23287.0
2022-08-23 10:50:00,146.73,146.85,146.34,146.37,235687.0,139.5036,139.6177,139.1328,139.1613,235687.0
2022-08-23 11:00:00,146.38,146.4,146.09,146.23,18196.0,139.1708,139.1898,138.8951,139.0282,18196.0
2022-08-23 11:10:00,146.21,146.51,146.2,146.44,32164.0,139.0092,139.2944,138.9997,139.2279,32164.0
2022-08-23 11:20:00,146.42,146.47,146.27,146.27,43299.0,139.2089,139.2564,139.0663,139.0663,43299.0
2022-08-23 11:30:00,146.27,146.45,146.27,146.41,18100.0,139.0663,139.2374,139.0663,139.1994,18100.0
2022-08-23 11:40:00,146.41,146.44,146.23,146.39,13426.0,139.1994,139.2279,139.0282,139.1803,13426.0
2022-08-23 11:50:00,146.4,146.43,146.18,146.28,8550.0,139.1898,139.2184,138.9807,139.0758,8550.0
2022-08-23 12:00:00,146.25,146.26,146.05,146.2,5690.0,139.0472,139.0567,138.8571,138.9997,5690.0
2022-08-23 12:10:00,146.24,146.25,146.0,146.01,3049.0,139.0377,139.0472,138.8095,138.8191,3049.0
2022-08-23 12:20:00,145.96,146.01,145.85,145.85,20491.0,138.7715,138.8191,138.6669,138.6669,20491.0
2022-08-23 12:30:00,145.9,146.18,145.89,146.15,5372.0,138.7145,138.9807,138.705,138.9522,5372.0
2022-08-23 12:40:00,146.14,146.2,146.09,146.09,16180.0,138.9427,138.9997,138.8951,138.8951,16180.0
2022-08-23 12:50:00,146.09,146.25,146.07,146.25,59092.0,138.8951,139.0472,138.8761,139.0472,59092.0
2022-08-23 13:00:00,146.23,146.27,146.07,146.08,24464.0,139.0282,139.0663,138.8761,138.8856,24464.0
2022-08-23 13:10:00,146.11,146.19,146.0,146.06,63682.0,138.9141,138.9902,138.8095,138.8666,63682.0
2022-08-23 13:20:00,146.06,146.22,145.99,146.19,17760.0,138.8666,139.0187,138.8,138.9902,17760.0
2022-08-23 13:30:00,146.2,146.28,146.06,146.08,46250.0,138.9997,139.0758,138.8666,138.8856,46250.0
2022-08-23 13:40:00,146.08,146.11,145.9,145.93,28524.0,138.8856,138.9141,138.7145,138.743,28524.0
2022-08-23 13:50:00,145.91,145.93,145.75,145.88,8687.0,138.724,138.743,138.5719,138.6955,8687.0
2022-08-23 14:00:00,145.86,145.97,145.81,145.94,6929.0,138.6764,138.781,138.6289,138.7525,6929.0
2022-08-23 14:10:00,145.96,146.02,145.88,146.0,4015.0,138.7715,138.8286,138.6955,138.8095,4015.0
2022-08-23 14:20:00,146.08,146.16,146.08,146.15,5289.0,138.8856,138.9617,138.8856,138.9522,5289.0
2022-08-23 14:30:00,146.16,146.16,146.05,146.13,7576.0,138.9617,138.9617,138.8571,138.9331,7576.0
2022-08-23 14:40:00,146.12,146.19,146.02,146.03,5194.0,138.9236,138.9902,138.8286,138.8381,5194.0
2022-08-23 14:50:00,146.06,146.09,145.97,146.08,18131.0,138.8666,138.8951,138.781,138.8856,18131.0
2022-08-23 15:00:00,146.15,146.24,146.09,146.23,10892.0,138.9522,139.0377,138.8951,139.0282,10892.0
2022-08-23 15:10:00,146.23,146.33,146.14,146.33,24080.0,139.0282,139.1233,138.9427,139.1233,24080.0
2022-08-23 15:20:00,146.31,146.33,146.19,146.23,38867.0,139.1043,139.1233,138.9902,139.0282,38867.0
2022-08-23 15:30:00,146.23,146.25,146.08,146.1,36578.0,139.0282,139.0472,138.8856,138.9046,36578.0
2022-08-23 15:40:00,146.09,146.27,146.05,146.13,49841.0,138.8951,139.0663,138.8571,138.9331,49841.0
2022-08-23 15:50:00,146.12,146.12,145.93,145.95,184865.0,138.9236,138.9236,138.743,138.762,184865.0
2022-08-24 09:30:00,145.97,146.05,145.72,146.05,42412.0,138.781,138.8571,138.5433,138.8571,42412.0
2022-08-24 09:40:00,146.05,146.26,145.98,146.15,33878.0,138.8571,139.0567,138.7905,138.9522,33878.0
2022-08-24 09:50:00,146.14,146.18,146.02,146.06,9147.0,138.9427,138.9807,138.8286,138.8666,9147.0
2022-08-24 10:00:00,146.03,146.27,145.98,146.17,8461.0,138.8381,139.0663,138.7905,138.9712,8461.0
2022-08-24 10:10:00,146.22,146.5,146.22,146.5,6297.0,139.0187,139.2849,139.0187,139.2849,6297.0
2022-08-24 10:20:00,146.5,146.62,146.42,146.49,40257.0,139.2849,139.399,139.2089,139.2754,40257.0
2022-08-24 10:30:00,146.54,146.6,146.37,146.43,19646.0,139.323,139.38,139.1613,139.2184,19646.0
2022-08-24 10:40:00,146.39,146.44,146.22,146.44,11020.0,139.1803,139.2279,139.0187,139.2279,11020.0
2022-08-24 10:50:00,146.41,146.59,146.38,146.5,10591.0,139.1994,139.3705,139.1708,139.2849,10591.0
2022-08-24 11:00:00,146.52,146.63,146.51,146.57,19498.0,139.3039,139.4085,139.2944,139.3515,19498.0
2022-08-24 11:10:00,146.53,147.05,146.53,146.99,13674.0,139.3134,139.8078,139.3134,139.7508,13674.0
2022-08-24 11:20:00,146.99,147.03,146.93,146.99,10325.0,139.7508,139.7888,139.6937,139.7508,10325.0
2022-08-24 11:30:00,147.01,147.08,146.95,146.98,15268.0,139.7698,139.8364,139.7128,139.7413,15268.0
2022-08-24 11:40:00,146.97,147.09,146.97,147.06,14363.0,139.7318,139.8459,139.7318,139.8173,14363.0
2022-08-24 11:50:00,147.05,147.17,147.0,147.01,26612.0,139.8078,139.9219,139.7603,139.7698,26612.0
2022-08-24 12:00:00,147.01,147.04,147.0,147.04,2131.0,139.7698,139.7983,139.7603,139.7983,2131.0
2022-08-24 12:10:00,147.05,147.08,146.99,147.01,5910.0,139.8078,139.8364,139.7508,139.7698,5910.0
2022-08-24 12:20:00,146.98,146.98,146.85,146.86,14760.0,139.7413,139.7413,139.6177,139.6272,14760.0
2022-08-24 12:30:00,146.84,146.84,146.58,146.6,6078.0,139.6082,139.6082,139.361,139.38,6078.0
2022-08-24 12:40:00,146.57,146.63,146.28,146.38,30374.0,139.3515,139.4085,139.0758,139.1708,30374.0
2022-08-24 12:50:00,146.36,146.38,146.3,146.37,51895.0,139.1518,139.1708,139.0948,139.1613,51895.0
2022-08-24 13:00:00,146.39,146.52,146.33,146.52,10953.0,139.1803,139.3039,139.1233,139.3039,10953.0
2022-08-24 13:10:00,146.52,146.52,146.44,146.47,3535.0,139.3039,139.3039,139.2279,139.2564,3535.0
2022-08-24 13:20:00,146.41,146.44,146.24,146.26,6205.0,139.1994,139.2279,139.0377,139.0567,6205.0
2022-08-24 13:30:00,146.28,146.3,146.22,146.29,6377.0,139.0758,139.0948,139.0187,139.0853,6377.0
2022-08-24 13:40:00,146.28,146.37,146.26,146.34,4067.0,139.0758,139.1613,139.0567,139.1328,4067.0
2022-08-24 13:50:00,146.38,146.41,146.34,146.38,4345.0,139.1708,139.1994,139.1328,139.1708,4345.0
2022-08-24 14:00:00,146.39,146.48,146.35,146.47,12164.0,139.1803,139.2659,139.1423,139.2564,12164.0
2022-08-24 14:10:00,146.46,146.47,146.41,146.46,4728.0,139.2469,139.2564,139.1994,139.2469,4728.0
2022-08-24 14:20:00,146.46,146.53,146.41,146.48,9159.0,139.2469,139.3134,139.1994,139.2659,9159.0
2022-08-24 14:30:00,146.44,146.47,146.34,146.4,17061.0,139.2279,139.2564,139.1328,139.1898,17061.0
2022-08-24 14:40:00,146.41,146.45,146.34,146.38,5461.0,139.1994,139.2374,139.1328,139.1708,5461.0
2022-08-24 14:50:00,146.4,146.52,146.37,146.52,8872.0,139.1898,139.3039,139.1613,139.3039,8872.0
2022-08-24 15:00:00,146.52,146.71,146.5,146.7,12100.0,139.3039,139.4846,139.2849,139.4751,12100.0
2022-08-24 15:10:00,146.7,146.83,146.67,146.8,9120.0,139.4751,139.5987,139.4466,139.5701,9120.0
2022-08-24 15:20:00,146.82,146.82,146.65,146.68,11761.0,139.5892,139.5892,139.4275,139.4561,11761.0
2022-08-24 15:30:00,146.68,146.91,146.67,146.9,41291.0,139.4561,139.6747,139.4466,139.6652,41291.0
2022-08-24 15:40:00,146.9,146.92,146.84,146.86,40298.0,139.6652,139.6842,139.6082,139.6272,40298.0
2022-08-24 15:50:00,146.86,146.91,146.64,146.69,92314.0,139.6272,139.6747,139.418,139.4656,92314.0
2022-08-25 09:30:00,147.27,147.36,147.07,147.25,25759.0,140.017,140.1026,139.8269,139.998,25759.0
2022-08-25 09:40:00,147.29,147.5,147.16,147.42,31368.0,140.036,140.2357,139.9124,140.1596,31368.0
2022-08-25 09:50:00,147.45,148.02,147.35,148.0,29738.0,140.1881,140.7301,140.0931,140.711,29738.0
2022-08-25 10:00:00,148.03,148.18,147.96,147.97,27082.0,140.7396,140.8822,140.673,140.6825,27082.0
2022-08-25 10:10:00,147.97,148.14,147.91,148.07,12446.0,140.6825,140.8442,140.6255,140.7776,12446.0
2022-08-25 10:20:00,148.11,148.41,148.08,148.34,9980.0,140.8156,141.1009,140.7871,141.0343,9980.0
2022-08-25 10:30:00,148.44,148.47,148.36,148.43,23975.0,141.1294,141.1579,141.0533,141.1199,23975.0
2022-08-25 10:40:00,148.45,148.47,148.36,148.38,26461.0,141.1389,141.1579,141.0533,141.0723,26461.0
2022-08-25 10:50:00,148.4,148.4,148.17,148.22,50963.0,141.0913,141.0913,140.8727,140.9202,50963.0
2022-08-25 11:00:00,148.19,148.19,147.95,147.98,11060.0,140.8917,140.8917,140.6635,140.692,11060.0
2022-08-25 11:10:00,147.96,148.02,147.64,147.65,12037.0,140.673,140.7301,140.3688,140.3783,12037.0
2022-08-25 11:20:00,147.7,147.76,147.51,147.71,21175.0,140.4258,140.4829,140.2452,140.4353,21175.0
2022-08-25 11:30:00,147.7,147.77,147.67,147.75,9670.0,140.4258,140.4924,140.3973,140.4734,9670.0
2022-08-25 11:40:00,147.75,147.9,147.74,147.81,17718.0,140.4734,140.616,140.4639,140.5304,17718.0
2022-08-25 11:50:00,147.83,147.9,147.68,147.9,13870.0,140.5494,140.616,140.4068,140.616,13870.0
2022-08-25 12:00:00,147.86,147.88,147.77,147.77,14100.0,140.5779,140.597,140.4924,140.4924,14100.0
2022-08-25 12:10:00,147.76,147.78,147.49,147.52,11563.0,140.4829,140.5019,140.2262,140.2547,11563.0
2022-08-25 12:20:00,147.55,147.71,147.52,147.71,14460.0,140.2832,140.4353,140.2547,140.4353,14460.0
2022-08-25 12:30:00,147.69,147.71,147.62,147.7,8555.0,140.4163,140.4353,140.3498,140.4258,8555.0
2022-08-25 12:40:00,147.7,147.7,147.34,147.37,15693.0,140.4258,140.4258,140.0836,140.1121,15693.0
2022-08-25 12:50:00,147.44,147.62,147.44,147.62,14456.0,140.1786,140.3498,140.1786,140.3498,14456.0
2022-08-25 13:00:00,147.62,147.74,147.56,147.58,33135.0,140.3498,140.4639,140.2927,140.3117,33135.0
2022-08-25 13:10:00,147.58,147.73,147.54,147.72,16615.0,140.3117,140.4543,140.2737,140.4448,16615.0
2022-08-25 13:20:00,147.72,147.83,147.69,147.82,12536.0,140.4448,140.5494,140.4163,140.5399,12536.0
2022-08-25 13:30:00,147.86,147.94,147.77,147.91,42078.0,140.5779,140.654,140.4924,140.6255,42078.0
2022-08-25 13:40:00,147.93,148.08,147.91,148.04,14891.0,140.6445,140.7871,140.6255,140.7491,14891.0
2022-08-25 13:50:00,148.03,148.05,147.98,148.0,40205.0,140.7396,140.7586,140.692,140.711,40205.0
2022-08-25 14:00:00,148.02,148.02,147.84,147.93,23103.0,140.7301,140.7301,140.5589,140.6445,23103.0
2022-08-25 14:10:00,147.93,148.05,147.9,147.99,21559.0,140.6445,140.7586,140.616,140.7015,21559.0
2022-08-25 14:20:00,147.99,148.08,147.97,148.07,30456.0,140.7015,140.7871,140.6825,140.7776,30456.0
2022-08-25 14:30:00,148.07,148.08,147.96,147.96,24618.0,140.7776,140.7871,140.673,140.673,24618.0
2022-08-25 14:40:00,147.95,147.95,147.84,147.89,18205.0,140.6635,140.6635,140.5589,140.6065,18205.0
2022-08-25 14:50:00,147.88,147.94,147.79,147.94,23174.0,140.597,140.654,140.5114,140.654,23174.0
2022-08-25 15:00:00,147.96,148.1,147.94,147.96,39776.0,140.673,140.8061,140.654,140.673,39776.0
2022-08-25 15:10:00,147.95,148.12,147.93,148.12,31349.0,140.6635,140.8251,140.6445,140.8251,31349.0
2022-08-25 15:20:00,148.12,148.27,148.11,148.25,21589.0,140.8251,140.9678,140.8156,140.9487,21589.0
2022-08-25 15:30:00,148.25,148.34,148.13,148.34,52293.0,140.9487,141.0343,140.8346,141.0343,52293.0
2022-08-25 15:40:00,148.33,148.66,148.31,148.66,56574.0,141.0248,141.3385,141.0058,141.3385,56574.0
2022-08-25 15:50:00,148.67,148.93,148.52,148.93,195589.0,141.3481,141.5952,141.2054,141.5952,195589.0
2022-08-26 09:30:00,149.1,149.13,148.7,148.88,50317.0,141.7569,141.7854,141.3766,141.5477,50317.0
2022-08-26 09:40:00,148.81,148.82,148.73,148.76,5157.0,141.4812,141.4907,141.4051,141.4336,5157.0
2022-08-26 09:50:00,148.58,148.84,148.52,148.73,26619.0,141.2625,141.5097,141.2054,141.4051,26619.0
2022-08-26 10:00:00,148.73,148.79,147.35,148.74,68795.0,141.4051,141.4621,140.0931,141.4146,68795.0
2022-08-26 10:10:00,148.8,148.85,148.23,148.45,70010.0,141.4717,141.5192,140.9297,141.1389,70010.0
2022-08-26 10:20:00,148.43,148.43,147.07,147.12,37687.0,141.1199,141.1199,139.8269,139.8744,37687.0
2022-08-26 10:30:00,147.09,147.09,146.27,146.36,35082.0,139.8459,139.8459,139.0663,139.1518,35082.0
2022-08-26 10:40:00,146.45,146.75,146.43,146.72,14837.0,139.2374,139.5226,139.2184,139.4941,14837.0
2022-08-26 10:50:00,146.71,146.71,146.51,146.57,43547.0,139.4846,139.4846,139.2944,139.3515,43547.0
2022-08-26 11:00:00,146.49,146.53,145.94,146.07,22943.0,139.2754,139.3134,138.7525,138.8761,22943.0
2022-08-26 11:10:00,146.04,146.21,145.88,145.88,24599.0,138.8476,139.0092,138.6955,138.6955,24599.0
2022-08-26 11:20:00,145.87,146.09,145.67,146.0,36100.0,138.686,138.8951,138.4958,138.8095,36100.0
2022-08-26 11:30:00,146.0,146.15,146.0,146.05,6725.0,138.8095,138.9522,138.8095,138.8571,6725.0
2022-08-26 11:40:00,146.08,146.2,145.97,146.2,27415.0,138.8856,138.9997,138.781,138.9997,27415.0
2022-08-26 11:50:00,146.21,146.31,145.98,146.04,9000.0,139.0092,139.1043,138.7905,138.8476,9000.0
2022-08-26 12:00:00,145.99,146.04,145.68,145.8,7499.0,138.8,138.8476,138.5053,138.6194,7499.0
2022-08-26 12:10:00,145.8,145.87,145.56,145.64,11714.0,138.6194,138.686,138.3912,138.4673,11714.0
2022-08-26 12:20:00,145.59,145.6,145.47,145.59,39144.0,138.4197,138.4292,138.3057,138.4197,39144.0
2022-08-26 12:30:00,145.58,145.58,145.38,145.46,43363.0,138.4102,138.4102,138.2201,138.2961,43363.0
2022-08-26 12:40:00,145.46,145.69,145.41,145.69,17052.0,138.2961,138.5148,138.2486,138.5148,17052.0
2022-08-26 12:50:00,145.66,145.71,145.51,145.69,15057.0,138.4863,138.5338,138.3437,138.5148,15057.0
2022-08-26 13:00:00,145.67,145.75,145.56,145.71,27695.0,138.4958,138.5719,138.3912,138.5338,27695.0
2022-08-26 13:10:00,145.7,145.77,145.6,145.66,8696.0,138.5243,138.5909,138.4292,138.4863,8696.0
2022-08-26 13:20:00,145.67,145.83,145.66,145.73,3917.0,138.4958,138.6479,138.4863,138.5528,3917.0
2022-08-26 13:30:00,145.7,145.7,145.5,145.51,7311.0,138.5243,138.5243,138.3342,138.3437,7311.0
2022-08-26 13:40:00,145.47,145.48,145.33,145.43,18030.0,138.3057,138.3152,138.1725,138.2676,18030.0
2022-08-26 13:50:00,145.41,145.43,145.33,145.39,9209.0,138.2486,138.2676,138.1725,138.2296,9209.0
2022-08-26 14:00:00,145.44,145.45,145.32,145.34,12682.0,138.2771,138.2866,138.163,138.1821,12682.0
2022-08-26 14:10:00,145.32,145.33,145.05,145.08,13540.0,138.163,138.1725,137.9063,137.9349,13540.0
2022-08-26 14:20:00,145.1,145.24,145.09,145.19,10081.0,137.9539,138.087,137.9444,138.0394,10081.0
2022-08-26 14:30:00,145.17,145.27,145.08,145.15,8032.0,138.0204,138.1155,137.9349,138.0014,8032.0
2022-08-26 14:40:00,145.16,145.17,144.97,145.03,38823.0,138.0109,138.0204,137.8303,137.8873,38823.0
2022-08-26 14:50:00,145.01,145.04,144.75,144.8,43044.0,137.8683,137.8968,137.6211,137.6686,43044.0
2022-08-26 15:00:00,144.81,144.94,144.62,144.64,27572.0,137.6782,137.8018,137.4975,137.5165,27572.0
2022-08-26 15:10:00,144.66,144.83,144.55,144.76,22386.0,137.5355,137.6972,137.431,137.6306,22386.0
2022-08-26 15:20:00,144.8,144.82,144.55,144.68,21877.0,137.6686,137.6877,137.431,137.5546,21877.0
2022-08-26 15:30:00,144.7,144.73,144.44,144.58,45408.0,137.5736,137.6021,137.3264,137.4595,45408.0
2022-08-26 15:40:00,144.55,144.56,144.26,144.35,47023.0,137.431,137.4405,137.1552,137.2408,47023.0
2022-08-26 15:50:00,144.33,144.45,144.06,144.11,182590.0,137.2218,137.3359,136.9651,137.0126,182590.0
2022-08-29 09:30:00,143.07,143.25,142.69,143.03,110666.0,136.0239,136.195,135.6626,135.9858,110666.0
2022-08-29 09:40:00,143.04,143.32,142.89,142.98,62406.0,135.9953,136.2615,135.8527,135.9383,62406.0
2022-08-29 09:50:00,143.01,143.58,143.0,143.28,53105.0,135.9668,136.5087,135.9573,136.2235,53105.0
2022-08-29 10:00:00,143.24,143.36,143.11,143.36,37794.0,136.1855,136.2996,136.0619,136.2996,37794.0
2022-08-29 10:10:00,143.35,143.78,143.32,143.64,21857.0,136.2901,136.6989,136.2615,136.5658,21857.0
2022-08-29 10:20:00,143.72,143.79,143.5,143.5,24173.0,136.6418,136.7084,136.4327,136.4327,24173.0
2022-08-29 10:30:00,143.48,143.64,142.98,143.01,136199.0,136.4137,136.5658,135.9383,135.9668,136199.0
2022-08-29 10:40:00,143.0,143.13,142.91,143.05,36320.0,135.9573,136.0809,135.8717,136.0048,36320.0
2022-08-29 10:50:00,143.08,143.08,142.79,142.91,88572.0,136.0334,136.0334,135.7576,135.8717,88572.0
2022-08-29 11:00:00,142.9,143.18,142.86,143.04,15894.0,135.8622,136.1284,135.8242,135.9953,15894.0
2022-08-29 11:10:00,143.04,143.23,142.96,143.2,57443.0,135.9953,136.176,135.9193,136.1474,57443.0
2022-08-29 11:20:00,143.19,143.48,143.19,143.34,16507.0,136.1379,136.4137,136.1379,136.2806,16507.0
2022-08-29 11:30:00,143.3,143.7,143.21,143.53,10950.0,136.2425,136.6228,136.157,136.4612,10950.0
2022-08-29 11:40:00,143.51,143.52,143.26,143.52,34505.0,136.4422,136.4517,136.2045,136.4517,34505.0
2022-08-29 11:50:00,143.5,143.66,143.46,143.64,17317.0,136.4327,136.5848,136.3946,136.5658,17317.0
2022-08-29 12:00:00,143.65,143.88,143.65,143.81,20145.0,136.5753,136.794,136.5753,136.7274,20145.0
2022-08-29 12:10:00,143.8,143.93,143.71,143.86,25504.0,136.7179,136.8415,136.6323,136.7749,25504.0
2022-08-29 12:20:00,143.85,143.88,143.72,143.72,24344.0,136.7654,136.794,136.6418,136.6418,24344.0
2022-08-29 12:30:00,143.73,143.73,143.57,143.66,5541.0,136.6513,136.6513,136.4992,136.5848,5541.0
2022-08-29 12:40:00,143.65,144.07,143.65,144.06,44565.0,136.5753,136.9746,136.5753,136.9651,44565.0
2022-08-29 12:50:00,144.04,144.22,144.01,144.04,41029.0,136.9461,137.1172,136.9176,136.9461,41029.0
2022-08-29 13:00:00,144.06,144.18,144.05,144.16,15445.0,136.9651,137.0792,136.9556,137.0602,15445.0
2022-08-29 13:10:00,144.15,144.18,143.8,143.84,56712.0,137.0507,137.0792,136.7179,136.7559,56712.0
2022-08-29 13:20:00,143.9,144.0,143.79,143.98,10868.0,136.813,136.908,136.7084,136.889,10868.0
2022-08-29 13:30:00,143.96,144.19,143.96,144.13,85314.0,136.87,137.0887,136.87,137.0316,85314.0
2022-08-29 13:40:00,144.15,144.47,144.09,144.19,34499.0,137.0507,137.3549,136.9936,137.0887,34499.0
2022-08-29 13:50:00,144.2,144.32,144.18,144.29,8253.0,137.0982,137.2123,137.0792,137.1838,8253.0
2022-08-29 14:00:00,144.28,144.28,144.07,144.08,12799.0,137.1743,137.1743,136.9746,136.9841,12799.0
2022-08-29 14:10:00,144.06,144.11,143.83,143.83,13809.0,136.9651,137.0126,136.7464,136.7464,13809.0
2022-08-29 14:20:00,143.87,144.0,143.81,143.91,23114.0,136.7845,136.908,136.7274,136.8225,23114.0
2022-08-29 14:30:00,143.89,144.22,143.89,144.12,35304.0,136.8035,137.1172,136.8035,137.0221,35304.0
2022-08-29 14:40:00,144.14,144.22,144.09,144.13,19614.0,137.0412,137.1172,136.9936,137.0316,19614.0
2022-08-29 14:50:00,144.1,144.11,143.77,144.1,40149.0,137.0031,137.0126,136.6894,137.0031,40149.0
2022-08-29 15:00:00,144.11,144.38,144.05,144.14,58036.0,137.0126,137.2693,136.9556,137.0412,58036.0
2022-08-29 15:10:00,144.17,144.25,144.04,144.06,27616.0,137.0697,137.1457,136.9461,136.9651,27616.0
2022-08-29 15:20:00,144.05,144.05,143.8,143.82,30352.0,136.9556,136.9556,136.7179,136.7369,30352.0
2022-08-29 15:30:00,143.81,143.97,143.7,143.96,38684.0,136.7274,136.8795,136.6228,136.87,38684.0
2022-08-29 15:40:00,143.95,143.99,143.67,143.72,208184.0,136.8605,136.8985,136.5943,136.6418,208184.0
2022-08-29 15:50:00,143.73,143.76,143.23,143.27,199069.0,136.6513,136.6799,136.176,136.214,199069.0
2022-08-30 09:30:00,143.73,143.78,143.44,143.55,21998.0,136.6513,136.6989,136.3756,136.4802,21998.0
2022-08-30 09:40:00,143.63,143.63,143.1,143.32,13883.0,136.5563,136.5563,136.0524,136.2615,13883.0
2022-08-30 09:50:00,143.24,143.24,142.95,142.96,10588.0,136.1855,136.1855,135.9098,135.9193,10588.0
2022-08-30 10:00:00,142.96,143.17,142.35,142.58,32278.0,135.9193,136.1189,135.3393,135.558,32278.0
2022-08-30 10:10:00,142.55,142.58,142.36,142.58,18772.0,135.5295,135.558,135.3488,135.558,18772.0
2022-08-30 10:20:00,142.6,142.62,142.32,142.46,18736.0,135.577,135.596,135.3108,135.4439,18736.0
2022-08-30 10:30:00,142.43,142.48,141.67,141.8,73403.0,135.4154,135.4629,134.6928,134.8164,73403.0
2022-08-30 10:40:00,141.8,141.82,141.19,141.23,36999.0,134.8164,134.8354,134.2364,134.2745,36999.0
2022-08-30 10:50:00,141.21,141.85,141.17,141.82,61266.0,134.2555,134.8639,134.2174,134.8354,61266.0
2022-08-30 11:00:00,141.86,142.12,141.84,141.94,16150.0,134.8734,135.1206,134.8544,134.9495,16150.0
2022-08-30 11:10:00,141.98,142.18,141.71,142.18,41882.0,134.9875,135.1777,134.7308,135.1777,41882.0
2022-08-30 11:20:00,142.17,142.24,141.9,142.06,13593.0,135.1682,135.2347,134.9115,135.0636,13593.0
2022-08-30 11:30:00,142.03,142.3,141.97,142.03,8255.0,135.0351,135.2918,134.978,135.0351,8255.0
2022-08-30 11:40:00,142.04,142.17,141.87,141.88,7304.0,135.0446,135.1682,134.883,134.8925,7304.0
2022-08-30 11:50:00,141.88,142.2,141.85,142.09,87659.0,134.8925,135.1967,134.8639,135.0921,87659.0
2022-08-30 12:00:00,142.05,142.27,142.01,142.15,4291.0,135.0541,135.2633,135.0161,135.1492,4291.0
2022-08-30 12:10:00,142.12,142.47,142.05,142.2,31135.0,135.1206,135.4534,135.0541,135.1967,31135.0
2022-08-30 12:20:00,142.22,142.22,141.99,142.11,11095.0,135.2157,135.2157,134.997,135.1111,11095.0
2022-08-30 12:30:00,141.96,142.01,141.84,142.01,14809.0,134.9685,135.0161,134.8544,135.0161,14809.0
2022-08-30 12:40:00,141.98,141.98,141.69,141.82,30767.0,134.9875,134.9875,134.7118,134.8354,30767.0
2022-08-30 12:50:00,141.8,141.95,141.8,141.85,25255.0,134.8164,134.959,134.8164,134.8639,25255.0
2022-08-30 13:00:00,141.83,141.97,141.73,141.75,20646.0,134.8449,134.978,134.7498,134.7689,20646.0
2022-08-30 13:10:00,141.78,141.81,141.46,141.48,56905.0,134.7974,134.8259,134.4931,134.5122,56905.0
2022-08-30 13:20:00,141.46,141.57,141.38,141.57,111394.0,134.4931,134.5977,134.4171,134.5977,111394.0
2022-08-30 13:30:00,141.53,141.68,141.43,141.5,34342.0,134.5597,134.7023,134.4646,134.5312,34342.0
2022-08-30 13:40:00,141.53,141.58,141.18,141.55,41558.0,134.5597,134.6072,134.2269,134.5787,41558.0
2022-08-30 13:50:00,141.56,141.74,141.5,141.6,38348.0,134.5882,134.7594,134.5312,134.6262,38348.0
2022-08-30 14:00:00,141.61,141.78,141.49,141.66,30915.0,134.6358,134.7974,134.5217,134.6833,30915.0
2022-08-30 14:10:00,141.65,141.83,141.65,141.72,29722.0,134.6738,134.8449,134.6738,134.7403,29722.0
2022-08-30 14:20:00,141.73,141.8,141.49,141.53,42142.0,134.7498,134.8164,134.5217,134.5597,42142.0
2022-08-30 14:30:00,141.51,141.77,141.51,141.72,34746.0,134.5407,134.7879,134.5407,134.7403,34746.0
2022-08-30 14:40:00,141.76,141.76,141.49,141.58,39807.0,134.7784,134.7784,134.5217,134.6072,39807.0
2022-08-30 14:50:00,141.59,141.7,141.44,141.61,43512.0,134.6167,134.7213,134.4741,134.6358,43512.0
2022-08-30 15:00:00,141.59,142.12,141.59,142.12,60630.0,134.6167,135.1206,134.6167,135.1206,60630.0
2022-08-30 15:10:00,142.11,142.28,142.0,142.09,37087.0,135.1111,135.2728,135.0065,135.0921,37087.0
2022-08-30 15:20:00,142.07,142.14,141.9,141.94,40686.0,135.0731,135.1397,134.9115,134.9495,40686.0
2022-08-30 15:30:00,141.93,141.93,141.58,141.82,64392.0,134.94,134.94,134.6072,134.8354,64392.0
2022-08-30 15:40:00,141.81,142.02,141.48,141.54,144112.0,134.8259,135.0256,134.5122,134.5692,144112.0
2022-08-30 15:50:00,141.56,141.86,141.43,141.77,233988.0,134.5882,134.8734,134.4646,134.7879,233988.0
2022-08-31 09:30:00,142.28,142.29,141.68,141.93,48666.0,135.2728,135.2823,134.7023,134.94,48666.0
2022-08-31 09:40:00,141.99,142.72,141.97,142.55,54173.0,134.997,135.6911,134.978,135.5295,54173.0
2022-08-31 09:50:00,142.58,142.66,142.05,142.05,40555.0,135.558,135.634,135.0541,135.0541,40555.0
2022-08-31 10:00:00,142.01,142.03,141.8,141.87,26235.0,135.0161,135.0351,134.8164,134.883,26235.0
2022-08-31 10:10:00,141.84,142.1,141.68,141.94,7918.0,134.8544,135.1016,134.7023,134.9495,7918.0
2022-08-31 10:20:00,141.95,141.95,141.54,141.58,28577.0,134.959,134.959,134.5692,134.6072,28577.0
2022-08-31 10:30:00,141.63,141.85,141.5,141.54,29557.0,134.6548,134.8639,134.5312,134.5692,29557.0
2022-08-31 10:40:00,141.47,142.09,141.46,142.07,36633.0,134.5027,135.0921,134.4931,135.0731,36633.0
2022-08-31 10:50:00,142.04,142.22,141.82,141.87,24701.0,135.0446,135.2157,134.8354,134.883,24701.0
2022-08-31 11:00:00,141.7,141.73,141.24,141.35,23395.0,134.7213,134.7498,134.284,134.3886,23395.0
2022-08-31 11:10:00,141.41,141.56,141.27,141.56,71643.0,134.4456,134.5882,134.3125,134.5882,71643.0
2022-08-31 11:20:00,141.58,141.69,141.44,141.47,35523.0,134.6072,134.7118,134.4741,134.5027,35523.0
2022-08-31 11:30:00,141.47,141.8,141.35,141.67,35082.0,134.5027,134.8164,134.3886,134.6928,35082.0
2022-08-31 11:40:00,141.65,141.8,141.61,141.68,28834.0,134.6738,134.8164,134.6358,134.7023,28834.0
2022-08-31 11:50:00,141.67,141.98,141.67,141.91,21877.0,134.6928,134.9875,134.6928,134.921,21877.0
2022-08-31 12:00:00,141.91,141.94,141.69,141.77,15114.0,134.921,134.9495,134.7118,134.7879,15114.0
2022-08-31 12:10:00,141.75,141.85,141.63,141.72,14125.0,134.7689,134.8639,134.6548,134.7403,14125.0
2022-08-31 12:20:00,141.71,141.71,141.46,141.54,16264.0,134.7308,134.7308,134.4931,134.5692,16264.0
2022-08-31 12:30:00,141.56,141.66,141.45,141.54,15283.0,134.5882,134.6833,134.4836,134.5692,15283.0
2022-08-31 12:40:00,141.48,141.53,141.33,141.52,14433.0,134.5122,134.5597,134.3695,134.5502,14433.0
2022-08-31 12:50:00,141.5,141.52,141.32,141.45,9442.0,134.5312,134.5502,134.36,134.4836,9442.0
2022-08-31 13:00:00,141.45,141.59,141.39,141.55,15820.0,134.4836,134.6167,134.4266,134.5787,15820.0
2022-08-31 13:10:00,141.54,141.68,141.37,141.38,14692.0,134.5692,134.7023,134.4076,134.4171,14692.0
2022-08-31 13:20:00,141.38,141.4,141.09,141.23,23612.0,134.4171,134.4361,134.1414,134.2745,23612.0
2022-08-31 13:30:00,141.21,141.31,141.06,141.07,20606.0,134.2555,134.3505,134.1128,134.1223,20606.0
2022-08-31 13:40:00,141.03,141.12,140.95,140.99,52456.0,134.0843,134.1699,134.0083,134.0463,52456.0
2022-08-31 13:50:00,140.96,141.18,140.95,141.14,60437.0,134.0178,134.2269,134.0083,134.1889,60437.0
2022-08-31 14:00:00,141.13,141.25,140.95,141.21,48663.0,134.1794,134.2935,134.0083,134.2555,48663.0
2022-08-31 14:10:00,141.23,141.24,141.09,141.09,16074.0,134.2745,134.284,134.1414,134.1414,16074.0
2022-08-31 14:20:00,141.14,141.14,141.01,141.03,8319.0,134.1889,134.1889,134.0653,134.0843,8319.0
2022-08-31 14:30:00,141.01,141.05,140.73,140.73,36857.0,134.0653,134.1033,133.7991,133.7991,36857.0
2022-08-31 14:40:00,140.73,140.84,140.6,140.76,11622.0,133.7991,133.9037,133.6755,133.8276,11622.0
2022-08-31 14:50:00,140.72,140.83,140.68,140.83,29042.0,133.7896,133.8942,133.7516,133.8942,29042.0
2022-08-31 15:00:00,140.83,141.19,140.74,141.09,20182.0,133.8942,134.2364,133.8086,134.1414,20182.0
2022-08-31 15:10:00,141.09,141.56,141.07,141.41,324725.0,134.1414,134.5882,134.1223,134.4456,324725.0
2022-08-31 15:20:00,141.37,141.37,141.05,141.12,32832.0,134.4076,134.4076,134.1033,134.1699,32832.0
2022-08-31 15:30:00,141.06,141.17,140.91,141.17,35143.0,134.1128,134.2174,133.9702,134.2174,35143.0
2022-08-31 15:40:00,141.17,141.49,141.04,141.33,94436.0,134.2174,134.5217,134.0938,134.3695,94436.0
2022-08-31 15:50:00,141.33,141.36,140.7,140.75,313152.0,134.3695,134.3981,133.7706,133.8181,313152.0
2022-09-01 09:30:00,139.81,139.88,139.23,139.4,149005.0,132.9244,132.991,132.373,132.5346,149005.0
2022-09-01 09:40:00,139.39,139.71,139.33,139.38,68098.0,132.5251,132.8293,132.468,132.5156,68098.0
2022-09-01 09:50:00,139.38,139.44,139.17,139.41,45823.0,132.5156,132.5726,132.3159,132.5441,45823.0
2022-09-01 10:00:00,139.35,139.48,138.87,139.0,44835.0,132.4871,132.6107,132.0307,132.1543,44835.0
2022-09-01 10:10:00,138.93,138.97,138.65,138.73,29349.0,132.0877,132.1258,131.8215,131.8976,29349.0
2022-09-01 10:20:00,138.72,139.43,138.72,139.39,29502.0,131.8881,132.5631,131.8881,132.5251,29502.0
2022-09-01 10:30:00,139.42,139.42,138.93,138.93,29893.0,132.5536,132.5536,132.0877,132.0877,29893.0
2022-09-01 10:40:00,138.89,139.04,138.64,138.68,27663.0,132.0497,132.1923,131.812,131.8501,27663.0
2022-09-01 10:50:00,138.73,138.92,138.69,138.81,63924.0,131.8976,132.0782,131.8596,131.9737,63924.0
2022-09-01 11:00:00,138.79,139.25,138.7,139.16,45206.0,131.9546,132.392,131.8691,132.3064,45206.0
2022-09-01 11:10:00,139.18,139.43,139.18,139.39,49147.0,132.3254,132.5631,132.3254,132.5251,49147.0
2022-09-01 11:20:00,139.4,139.4,139.09,139.09,13885.0,132.5346,132.5346,132.2399,132.2399,13885.0
2022-09-01 11:30:00,139.14,139.76,139.14,139.46,75951.0,132.2874,132.8769,132.2874,132.5916,75951.0
2022-09-01 11:40:00,139.46,139.54,139.2,139.31,23924.0,132.5916,132.6677,132.3444,132.449,23924.0
2022-09-01 11:50:00,139.32,139.32,139.1,139.22,33820.0,132.4585,132.4585,132.2494,132.3635,33820.0
2022-09-01 12:00:00,139.26,139.5,139.25,139.49,19907.0,132.4015,132.6297,132.392,132.6202,19907.0
2022-09-01 12:10:00,139.47,139.59,139.35,139.46,45582.0,132.6011,132.7152,132.4871,132.5916,45582.0
2022-09-01 12:20:00,139.51,139.54,139.33,139.42,18781.0,132.6392,132.6677,132.468,132.5536,18781.0
2022-09-01 12:30:00,139.39,139.44,139.17,139.19,11098.0,132.5251,132.5726,132.3159,132.3349,11098.0
2022-09-01 12:40:00,139.19,139.28,139.15,139.24,12305.0,132.3349,132.4205,132.2969,132.3825,12305.0
2022-09-01 12:50:00,139.23,139.23,138.97,139.09,10256.0,132.373,132.373,132.1258,132.2399,10256.0
2022-09-01 13:00:00,139.08,139.38,139.01,139.38,24100.0,132.2304,132.5156,132.1638,132.5156,24100.0
2022-09-01 13:10:00,139.37,139.57,139.35,139.52,6690.0,132.5061,132.6962,132.4871,132.6487,6690.0
2022-09-01 13:20:00,139.56,139.95,139.54,139.92,41362.0,132.6867,133.0575,132.6677,133.029,41362.0
2022-09-01 13:30:00,139.92,139.94,139.7,139.78,61685.0,133.029,133.048,132.8198,132.8959,61685.0
2022-09-01 13:40:00,139.8,139.8,139.55,139.59,15220.0,132.9149,132.9149,132.6772,132.7152,15220.0
2022-09-01 13:50:00,139.64,139.65,139.56,139.6,11641.0,132.7628,132.7723,132.6867,132.7247,11641.0
2022-09-01 14:00:00,139.62,139.78,139.52,139.63,19855.0,132.7438,132.8959,132.6487,132.7533,19855.0
2022-09-01 14:10:00,139.66,139.77,139.56,139.77,21196.0,132.7818,132.8864,132.6867,132.8864,21196.0
2022-09-01 14:20:00,139.79,140.27,139.79,140.21,21642.0,132.9054,133.3617,132.9054,133.3047,21642.0
2022-09-01 14:30:00,140.33,140.47,140.17,140.19,35515.0,133.4188,133.5519,133.2667,133.2857,35515.0
2022-09-01 14:40:00,140.28,140.35,140.07,140.07,30409.0,133.3713,133.4378,133.1716,133.1716,30409.0
2022-09-01 14:50:00,140.14,140.39,140.07,140.24,29010.0,133.2382,133.4758,133.1716,133.3332,29010.0
2022-09-01 15:00:00,140.23,140.61,140.22,140.58,14768.0,133.3237,133.685,133.3142,133.6565,14768.0
2022-09-01 15:10:00,140.5,140.69,140.4,140.4,17242.0,133.5804,133.7611,133.4853,133.4853,17242.0
2022-09-01 15:20:00,140.36,140.43,140.16,140.16,17423.0,133.4473,133.5139,133.2572,133.2572,17423.0
2022-09-01 15:30:00,140.09,140.32,140.02,140.23,68065.0,133.1906,133.4093,133.1241,133.3237,68065.0
2022-09-01 15:40:00,140.22,140.39,140.14,140.18,77448.0,133.3142,133.4758,133.2382,133.2762,77448.0
2022-09-01 15:50:00,140.18,140.99,140.17,140.9,150072.0,133.2762,134.0463,133.2667,133.9607,150072.0
2022-09-02 09:30:00,142.34,142.44,141.69,141.82,39483.0,135.3298,135.4249,134.7118,134.8354,39483.0
2022-09-02 09:40:00,141.65,141.7,141.37,141.58,40220.0,134.6738,134.7213,134.4076,134.6072,40220.0
2022-09-02 09:50:00,141.66,141.83,141.45,141.45,23278.0,134.6833,134.8449,134.4836,134.4836,23278.0
2022-09-02 10:00:00,141.47,141.52,141.11,141.5,40653.0,134.5027,134.5502,134.1604,134.5312,40653.0
2022-09-02 10:10:00,141.55,142.18,141.55,142.03,37327.0,134.5787,135.1777,134.5787,135.0351,37327.0
2022-09-02 10:20:00,142.08,142.27,141.9,142.25,10660.0,135.0826,135.2633,134.9115,135.2442,10660.0
2022-09-02 10:30:00,142.32,142.71,142.32,142.67,34255.0,135.3108,135.6816,135.3108,135.6436,34255.0
2022-09-02 10:40:00,142.66,142.81,142.66,142.67,9265.0,135.634,135.7767,135.634,135.6436,9265.0
2022-09-02 10:50:00,142.73,142.77,142.38,142.5,15931.0,135.7006,135.7386,135.3678,135.4819,15931.0
2022-09-02 11:00:00,142.55,142.87,142.52,142.63,41740.0,135.5295,135.8337,135.5009,135.6055,41740.0
2022-09-02 11:10:00,142.69,142.74,142.58,142.71,5930.0,135.6626,135.7101,135.558,135.6816,5930.0
2022-09-02 11:20:00,142.69,142.74,142.59,142.62,3559.0,135.6626,135.7101,135.5675,135.596,3559.0
2022-09-02 11:30:00,142.81,142.81,142.58,142.74,16981.0,135.7767,135.7767,135.558,135.7101,16981.0
2022-09-02 11:40:00,142.74,142.79,142.5,142.76,6423.0,135.7101,135.7576,135.4819,135.7291,6423.0
2022-09-02 11:50:00,142.78,142.9,142.78,142.89,12756.0,135.7481,135.8622,135.7481,135.8527,12756.0
2022-09-02 12:00:00,142.9,142.95,142.76,142.77,7166.0,135.8622,135.9098,135.7291,135.7386,7166.0
2022-09-02 12:10:00,142.76,142.79,142.47,142.52,10832.0,135.7291,135.7576,135.4534,135.5009,10832.0
2022-09-02 12:20:00,142.51,142.51,142.0,142.01,27424.0,135.4914,135.4914,135.0065,135.0161,27424.0
2022-09-02 12:30:00,141.99,142.02,141.6,141.73,16051.0,134.997,135.0256,134.6262,134.7498,16051.0
2022-09-02 12:40:00,141.72,141.72,141.37,141.38,42656.0,134.7403,134.7403,134.4076,134.4171,42656.0
2022-09-02 12:50:00,141.36,141.45,141.14,141.34,26073.0,134.3981,134.4836,134.1889,134.3791,26073.0
2022-09-02 13:00:00,141.27,141.28,140.73,140.85,43389.0,134.3125,134.322,133.7991,133.9132,43389.0
2022-09-02 13:10:00,140.77,140.98,140.63,140.97,16686.0,133.8371,134.0368,133.704,134.0273,16686.0
2022-09-02 13:20:00,140.87,140.87,140.12,140.17,21869.0,133.9322,133.9322,133.2191,133.2667,21869.0
2022-09-02 13:30:00,140.13,140.34,140.06,140.23,15959.0,133.2286,133.4283,133.1621,133.3237,15959.0
2022-09-02 13:40:00,140.2,140.49,140.02,140.06,20661.0,133.2952,133.5709,133.1241,133.1621,20661.0
2022-09-02 13:50:00,140.0,140.03,139.82,139.96,32831.0,133.105,133.1336,132.9339,133.067,32831.0
2022-09-02 14:00:00,139.92,140.21,139.88,140.15,65390.0,133.029,133.3047,132.991,133.2477,65390.0
2022-09-02 14:10:00,140.12,140.23,139.96,140.04,19023.0,133.2191,133.3237,133.067,133.1431,19023.0
2022-09-02 14:20:00,140.03,140.38,140.0,140.36,9269.0,133.1336,133.4663,133.105,133.4473,9269.0
2022-09-02 14:30:00,140.23,140.5,140.14,140.48,15184.0,133.3237,133.5804,133.2382,133.5614,15184.0
2022-09-02 14:40:00,140.47,140.48,140.27,140.3,30625.0,133.5519,133.5614,133.3617,133.3903,30625.0
2022-09-02 14:50:00,140.31,140.34,139.97,140.04,14956.0,133.3998,133.4283,133.0765,133.1431,14956.0
2022-09-02 15:00:00,140.14,140.44,140.14,140.34,11341.0,133.2382,133.5234,133.2382,133.4283,11341.0
2022-09-02 15:10:00,140.33,140.39,140.18,140.27,38718.0,133.4188,133.4758,133.2762,133.3617,38718.0
2022-09-02 15:20:00,140.28,140.4,139.82,140.0,30237.0,133.3713,133.4853,132.9339,133.105,30237.0
2022-09-02 15:30:00,139.88,139.93,139.29,139.37,25785.0,132.991,133.0385,132.43,132.5061,25785.0
2022-09-02 15:40:00,139.34,139.5,139.21,139.5,44376.0,132.4776,132.6297,132.354,132.6297,44376.0
2022-09-02 15:50:00,139.49,139.91,139.49,139.82,97968.0,132.6202,133.0195,132.6202,132.9339,97968.0
2022-09-06 09:30:00,140.3,140.49,140.02,140.05,50673.0,133.3903,133.5709,133.1241,133.1526,50673.0
2022-09-06 09:40:00,139.95,140.04,139.56,139.58,32845.0,133.0575,133.1431,132.6867,132.7057,32845.0
2022-09-06 09:50:00,139.59,139.7,139.17,139.67,22291.0,132.7152,132.8198,132.3159,132.7913,22291.0
2022-09-06 10:00:00,139.65,139.65,138.73,138.84,97451.0,132.7723,132.7723,131.8976,132.0022,97451.0
2022-09-06 10:10:00,138.88,138.92,138.52,138.85,50310.0,132.0402,132.0782,131.6979,132.0117,50310.0
2022-09-06 10:20:00,138.85,139.31,138.57,139.23,39556.0,132.0117,132.449,131.7455,132.373,39556.0
2022-09-06 10:30:00,139.22,139.45,138.99,139.42,24772.0,132.3635,132.5821,132.1448,132.5536,24772.0
2022-09-06 10:40:00,139.46,139.83,139.46,139.69,54104.0,132.5916,132.9434,132.5916,132.8103,54104.0
2022-09-06 10:50:00,139.68,140.24,139.68,140.12,41409.0,132.8008,133.3332,132.8008,133.2191,41409.0
2022-09-06 11:00:00,139.96,140.38,139.88,140.19,22433.0,133.067,133.4663,132.991,133.2857,22433.0
2022-09-06 11:10:00,140.23,140.25,139.9,139.96,23674.0,133.3237,133.3427,133.01,133.067,23674.0
2022-09-06 11:20:00,139.89,140.09,139.69,139.75,12534.0,133.0005,133.1906,132.8103,132.8674,12534.0
2022-09-06 11:30:00,139.74,140.21,139.71,139.96,47766.0,132.8579,133.3047,132.8293,133.067,47766.0
2022-09-06 11:40:00,139.93,140.39,139.9,140.12,34398.0,133.0385,133.4758,133.01,133.2191,34398.0
2022-09-06 11:50:00,140.09,140.39,140.08,140.28,16141.0,133.1906,133.4758,133.1811,133.3713,16141.0
2022-09-06 12:00:00,140.27,140.33,139.77,139.8,27862.0,133.3617,133.4188,132.8864,132.9149,27862.0
2022-09-06 12:10:00,139.82,139.86,139.43,139.48,26176.0,132.9339,132.9719,132.5631,132.6107,26176.0
2022-09-06 12:20:00,139.47,139.54,139.24,139.48,14209.0,132.6011,132.6677,132.3825,132.6107,14209.0
2022-09-06 12:30:00,139.46,139.52,139.36,139.44,5514.0,132.5916,132.6487,132.4966,132.5726,5514.0
2022-09-06 12:40:00,139.47,139.75,139.31,139.69,14007.0,132.6011,132.8674,132.449,132.8103,14007.0
2022-09-06 12:50:00,139.71,139.8,139.51,139.67,15851.0,132.8293,132.9149,132.6392,132.7913,15851.0
2022-09-06 13:00:00,139.65,139.65,139.04,139.04,26331.0,132.7723,132.7723,132.1923,132.1923,26331.0
2022-09-06 13:10:00,139.08,139.16,138.84,139.06,27880.0,132.2304,132.3064,132.0022,132.2113,27880.0
2022-09-06 13:20:00,139.05,139.13,138.96,138.98,21831.0,132.2018,132.2779,132.1163,132.1353,21831.0
2022-09-06 13:30:00,138.96,139.27,138.96,139.23,14290.0,132.1163,132.411,132.1163,132.373,14290.0
2022-09-06 13:40:00,139.18,139.18,138.94,138.95,10692.0,132.3254,132.3254,132.0973,132.1068,10692.0
2022-09-06 13:50:00,138.93,139.31,138.87,139.31,25758.0,132.0877,132.449,132.0307,132.449,25758.0
2022-09-06 14:00:00,139.24,139.46,139.22,139.34,37329.0,132.3825,132.5916,132.3635,132.4776,37329.0
2022-09-06 14:10:00,139.37,139.71,139.32,139.6,58785.0,132.5061,132.8293,132.4585,132.7247,58785.0
2022-09-06 14:20:00,139.64,139.64,139.42,139.43,27090.0,132.7628,132.7628,132.5536,132.5631,27090.0
2022-09-06 14:30:00,139.5,139.53,139.2,139.41,48934.0,132.6297,132.6582,132.3444,132.5441,48934.0
2022-09-06 14:40:00,139.38,139.38,139.2,139.37,55731.0,132.5156,132.5156,132.3444,132.5061,55731.0
2022-09-06 14:50:00,139.37,139.4,139.07,139.22,85780.0,132.5061,132.5346,132.2208,132.3635,85780.0
2022-09-06 15:00:00,139.24,139.52,139.08,139.52,23975.0,132.3825,132.6487,132.2304,132.6487,23975.0
2022-09-06 15:10:00,139.53,139.7,139.45,139.45,17250.0,132.6582,132.8198,132.5821,132.5821,17250.0
2022-09-06 15:20:00,139.43,139.59,139.24,139.44,114884.0,132.5631,132.7152,132.3825,132.5726,114884.0
2022-09-06 15:30:00,139.42,139.42,139.06,139.2,35640.0,132.5536,132.5536,132.2113,132.3444,35640.0
2022-09-06 15:40:00,139.2,139.59,139.2,139.49,47686.0,132.3444,132.7152,132.3444,132.6202,47686.0
2022-09-06 15:50:00,139.5,139.5,139.12,139.44,101333.0,132.6297,132.6297,132.2684,132.5726,101333.0
2022-09-07 09:30:00,139.35,140.14,139.33,140.09,64332.0,132.4871,133.2382,132.468,133.1906,64332.0
2022-09-07 09:40:00,140.05,140.34,139.99,140.22,37287.0,133.1526,133.4283,133.0955,133.3142,37287.0
2022-09-07 09:50:00,140.11,140.13,139.89,139.97,7646.0,133.2096,133.2286,133.0005,133.0765,7646.0
2022-09-07 10:00:00,139.91,140.16,139.69,139.98,20679.0,133.0195,133.2572,132.8103,133.086,20679.0
2022-09-07 10:10:00,140.05,140.05,139.68,139.97,6313.0,133.1526,133.1526,132.8008,133.0765,6313.0
2022-09-07 10:20:00,140.04,140.21,139.97,140.21,5880.0,133.1431,133.3047,133.0765,133.3047,5880.0
2022-09-07 10:30:00,140.4,140.6,140.38,140.39,65882.0,133.4853,133.6755,133.4663,133.4758,65882.0
2022-09-07 10:40:00,140.41,140.58,140.34,140.4,54854.0,133.4949,133.6565,133.4283,133.4853,54854.0
2022-09-07 10:50:00,140.41,140.65,140.38,140.56,57032.0,133.4949,133.723,133.4663,133.6375,57032.0
2022-09-07 11:00:00,140.55,140.83,140.41,140.77,38211.0,133.628,133.8942,133.4949,133.8371,38211.0
2022-09-07 11:10:00,140.78,141.02,140.78,140.89,44873.0,133.8466,134.0748,133.8466,133.9512,44873.0
2022-09-07 11:20:00,140.93,141.05,140.9,141.01,5820.0,133.9892,134.1033,133.9607,134.0653,5820.0
2022-09-07 11:30:00,140.92,140.99,140.78,140.94,20018.0,133.9797,134.0463,133.8466,133.9988,20018.0
2022-09-07 11:40:00,140.94,140.98,140.76,140.96,22257.0,133.9988,134.0368,133.8276,134.0178,22257.0
2022-09-07 11:50:00,140.94,141.06,140.92,140.93,11518.0,133.9988,134.1128,133.9797,133.9892,11518.0
2022-09-07 12:00:00,140.94,141.04,140.81,141.02,33352.0,133.9988,134.0938,133.8752,134.0748,33352.0
2022-09-07 12:10:00,141.02,141.03,140.72,140.74,40837.0,134.0748,134.0843,133.7896,133.8086,40837.0
2022-09-07 12:20:00,140.75,140.85,140.59,140.84,35784.0,133.8181,133.9132,133.666,133.9037,35784.0
2022-09-07 12:30:00,140.83,141.07,140.73,141.07,29779.0,133.8942,134.1223,133.7991,134.1223,29779.0
2022-09-07 12:40:00,141.05,141.4,141.05,141.34,93374.0,134.1033,134.4361,134.1033,134.3791,93374.0
2022-09-07 12:50:00,141.34,141.37,141.18,141.28,17499.0,134.3791,134.4076,134.2269,134.322,17499.0
2022-09-07 13:00:00,141.32,141.53,141.28,141.46,22932.0,134.36,134.5597,134.322,134.4931,22932.0
2022-09-07 13:10:00,141.45,141.52,141.36,141.38,18140.0,134.4836,134.5502,134.3981,134.4171,18140.0
2022-09-07 13:20:00,141.38,141.54,141.35,141.4,18258.0,134.4171,134.5692,134.3886,134.4361,18258.0
2022-09-07 13:30:00,141.39,141.68,141.37,141.64,27854.0,134.4266,134.7023,134.4076,134.6643,27854.0
2022-09-07 13:40:00,141.65,141.94,141.65,141.94,83979.0,134.6738,134.9495,134.6738,134.9495,83979.0
2022-09-07 13:50:00,141.93,142.01,141.89,141.96,32552.0,134.94,135.0161,134.902,134.9685,32552.0
2022-09-07 14:00:00,142.0,142.31,141.96,142.11,36050.0,135.0065,135.3013,134.9685,135.1111,36050.0
2022-09-07 14:10:00,142.11,142.21,141.94,141.94,40167.0,135.1111,135.2062,134.9495,134.9495,40167.0
2022-09-07 14:20:00,141.98,142.2,141.9,142.19,24202.0,134.9875,135.1967,134.9115,135.1872,24202.0
2022-09-07 14:30:00,142.19,142.4,142.19,142.33,31872.0,135.1872,135.3868,135.1872,135.3203,31872.0
2022-09-07 14:40:00,142.34,142.45,142.34,142.43,42041.0,135.3298,135.4344,135.3298,135.4154,42041.0
2022-09-07 14:50:00,142.43,142.53,142.29,142.5,61792.0,135.4154,135.5104,135.2823,135.4819,61792.0
2022-09-07 15:00:00,142.49,142.58,142.43,142.57,33400.0,135.4724,135.558,135.4154,135.5485,33400.0
2022-09-07 15:10:00,142.58,142.66,142.44,142.51,54632.0,135.558,135.634,135.4249,135.4914,54632.0
2022-09-07 15:20:00,142.47,142.71,142.39,142.7,31247.0,135.4534,135.6816,135.3773,135.6721,31247.0
2022-09-07 15:30:00,142.69,142.7,142.46,142.5,66698.0,135.6626,135.6721,135.4439,135.4819,66698.0
2022-09-07 15:40:00,142.5,142.76,142.39,142.73,140723.0,135.4819,135.7291,135.3773,135.7006,140723.0
2022-09-07 15:50:00,142.74,142.74,142.44,142.54,207870.0,135.7101,135.7101,135.4249,135.52,207870.0
2022-09-08 09:30:00,141.69,141.69,141.16,141.45,60331.0,134.7118,134.7118,134.2079,134.4836,60331.0
2022-09-08 09:40:00,141.37,142.2,141.12,142.03,73785.0,134.4076,135.1967,134.1699,135.0351,73785.0
2022-09-08 09:50:00,142.02,142.44,141.93,142.32,28294.0,135.0256,135.4249,134.94,135.3108,28294.0
2022-09-08 10:00:00,142.36,142.4,141.86,142.24,18797.0,135.3488,135.3868,134.8734,135.2347,18797.0
2022-09-08 10:10:00,142.27,142.75,142.06,142.75,8855.0,135.2633,135.7196,135.0636,135.7196,8855.0
2022-09-08 10:20:00,142.71,142.85,142.42,142.61,27649.0,135.6816,135.8147,135.4059,135.5865,27649.0
2022-09-08 10:30:00,142.53,143.15,142.52,143.09,67108.0,135.5104,136.0999,135.5009,136.0429,67108.0
2022-09-08 10:40:00,143.07,143.25,143.0,143.18,45091.0,136.0239,136.195,135.9573,136.1284,45091.0
2022-09-08 10:50:00,143.15,143.38,143.01,143.34,43263.0,136.0999,136.3186,135.9668,136.2806,43263.0
2022-09-08 11:00:00,143.37,143.61,143.34,143.49,30022.0,136.3091,136.5373,136.2806,136.4232,30022.0
2022-09-08 11:10:00,143.52,143.66,143.43,143.59,56933.0,136.4517,136.5848,136.3661,136.5182,56933.0
2022-09-08 11:20:00,143.59,143.62,143.46,143.49,7028.0,136.5182,136.5468,136.3946,136.4232,7028.0
2022-09-08 11:30:00,143.48,143.63,143.3,143.31,19637.0,136.4137,136.5563,136.2425,136.252,19637.0
2022-09-08 11:40:00,143.31,143.33,143.16,143.22,12840.0,136.252,136.271,136.1094,136.1665,12840.0
2022-09-08 11:50:00,143.22,143.37,143.21,143.3,11384.0,136.1665,136.3091,136.157,136.2425,11384.0
2022-09-08 12:00:00,143.33,143.35,142.05,142.27,49064.0,136.271,136.2901,135.0541,135.2633,49064.0
2022-09-08 12:10:00,142.26,142.36,141.96,142.3,30931.0,135.2537,135.3488,134.9685,135.2918,30931.0
2022-09-08 12:20:00,142.29,142.37,141.97,142.3,31378.0,135.2823,135.3583,134.978,135.2918,31378.0
2022-09-08 12:30:00,142.25,142.68,142.25,142.63,34963.0,135.2442,135.6531,135.2442,135.6055,34963.0
2022-09-08 12:40:00,142.62,142.99,142.57,142.94,28885.0,135.596,135.9478,135.5485,135.9003,28885.0
2022-09-08 12:50:00,142.97,143.12,142.96,143.0,27551.0,135.9288,136.0714,135.9193,135.9573,27551.0
2022-09-08 13:00:00,142.98,143.04,142.78,142.85,19827.0,135.9383,135.9953,135.7481,135.8147,19827.0
2022-09-08 13:10:00,142.94,143.44,142.94,143.36,33570.0,135.9003,136.3756,135.9003,136.2996,33570.0
2022-09-08 13:20:00,143.36,143.53,143.31,143.49,36243.0,136.2996,136.4612,136.252,136.4232,36243.0
2022-09-08 13:30:00,143.44,143.68,143.29,143.55,46517.0,136.3756,136.6038,136.233,136.4802,46517.0
2022-09-08 13:40:00,143.57,143.63,143.51,143.62,12765.0,136.4992,136.5563,136.4422,136.5468,12765.0
2022-09-08 13:50:00,143.64,143.64,143.16,143.44,58583.0,136.5658,136.5658,136.1094,136.3756,58583.0
2022-09-08 14:00:00,143.47,143.66,143.4,143.5,12582.0,136.4042,136.5848,136.3376,136.4327,12582.0
2022-09-08 14:10:00,143.51,143.63,143.36,143.6,14162.0,136.4422,136.5563,136.2996,136.5277,14162.0
2022-09-08 14:20:00,143.55,143.6,143.48,143.52,20387.0,136.4802,136.5277,136.4137,136.4517,20387.0
2022-09-08 14:30:00,143.53,143.74,143.53,143.71,46996.0,136.4612,136.6609,136.4612,136.6323,46996.0
2022-09-08 14:40:00,143.71,143.73,143.17,143.23,53563.0,136.6323,136.6513,136.1189,136.176,53563.0
2022-09-08 14:50:00,143.24,143.38,143.11,143.24,13591.0,136.1855,136.3186,136.0619,136.1855,13591.0
2022-09-08 15:00:00,143.22,143.31,142.99,143.18,36105.0,136.1665,136.252,135.9478,136.1284,36105.0
2022-09-08 15:10:00,143.15,143.42,143.07,143.35,21930.0,136.0999,136.3566,136.0239,136.2901,21930.0
2022-09-08 15:20:00,143.41,143.52,143.37,143.43,29472.0,136.3471,136.4517,136.3091,136.3661,29472.0
2022-09-08 15:30:00,143.41,143.53,143.28,143.35,45677.0,136.3471,136.4612,136.2235,136.2901,45677.0
2022-09-08 15:40:00,143.34,143.36,143.11,143.22,139999.0,136.2806,136.2996,136.0619,136.1665,139999.0
2022-09-08 15:50:00,143.22,143.82,143.22,143.78,295819.0,136.1665,136.7369,136.1665,136.6989,295819.0
2022-09-09 09:30:00,144.73,144.92,144.59,144.8,22937.0,137.6021,137.7827,137.469,137.6686,22937.0
2022-09-09 09:40:00,144.82,144.89,144.5,144.75,109315.0,137.6877,137.7542,137.3834,137.6211,109315.0
2022-09-09 09:50:00,144.76,145.03,144.59,145.03,48189.0,137.6306,137.8873,137.469,137.8873,48189.0
2022-09-09 10:00:00,145.05,145.48,145.05,145.44,33539.0,137.9063,138.3152,137.9063,138.2771,33539.0
2022-09-09 10:10:00,145.39,145.57,145.2,145.29,65665.0,138.2296,138.4007,138.0489,138.1345,65665.0
2022-09-09 10:20:00,145.3,145.39,145.12,145.35,20525.0,138.144,138.2296,137.9729,138.1916,20525.0
2022-09-09 10:30:00,145.37,145.45,145.29,145.41,34050.0,138.2106,138.2866,138.1345,138.2486,34050.0
2022-09-09 10:40:00,145.43,145.65,145.43,145.58,13759.0,138.2676,138.4768,138.2676,138.4102,13759.0
2022-09-09 10:50:00,145.59,145.65,145.45,145.55,9185.0,138.4197,138.4768,138.2866,138.3817,9185.0
2022-09-09 11:00:00,145.58,145.61,145.32,145.32,26133.0,138.4102,138.4388,138.163,138.163,26133.0
2022-09-09 11:10:00,145.31,145.45,145.25,145.29,18440.0,138.1535,138.2866,138.0965,138.1345,18440.0
2022-09-09 11:20:00,145.23,145.43,145.16,145.36,38762.0,138.0775,138.2676,138.0109,138.2011,38762.0
2022-09-09 11:30:00,145.31,145.51,145.2,145.51,12138.0,138.1535,138.3437,138.0489,138.3437,12138.0
2022-09-09 11:40:00,145.52,145.55,145.4,145.41,6678.0,138.3532,138.3817,138.2391,138.2486,6678.0
2022-09-09 11:50:00,145.35,145.47,145.28,145.46,20686.0,138.1916,138.3057,138.125,138.2961,20686.0
2022-09-09 12:00:00,145.43,145.46,145.1,145.24,16008.0,138.2676,138.2961,137.9539,138.087,16008.0
2022-09-09 12:10:00,145.27,145.37,145.15,145.3,5760.0,138.1155,138.2106,138.0014,138.144,5760.0
2022-09-09 12:20:00,145.28,145.29,145.04,145.21,13045.0,138.125,138.1345,137.8968,138.0585,13045.0
2022-09-09 12:30:00,145.23,145.39,145.16,145.36,27574.0,138.0775,138.2296,138.0109,138.2011,27574.0
2022-09-09 12:40:00,145.39,145.45,145.29,145.45,3594.0,138.2296,138.2866,138.1345,138.2866,3594.0
2022-09-09 12:50:00,145.48,145.58,145.48,145.56,7336.0,138.3152,138.4102,138.3152,138.3912,7336.0
2022-09-09 13:00:00,145.57,145.65,145.4,145.63,18988.0,138.4007,138.4768,138.2391,138.4578,18988.0
2022-09-09 13:10:00,145.63,145.77,145.62,145.73,30757.0,138.4578,138.5909,138.4483,138.5528,30757.0
2022-09-09 13:20:00,145.71,145.78,145.67,145.71,14709.0,138.5338,138.6004,138.4958,138.5338,14709.0
2022-09-09 13:30:00,145.72,145.86,145.72,145.86,20506.0,138.5433,138.6764,138.5433,138.6764,20506.0
2022-09-09 13:40:00,145.85,145.85,145.61,145.76,13429.0,138.6669,138.6669,138.4388,138.5814,13429.0
2022-09-09 13:50:00,145.78,145.79,145.68,145.77,14005.0,138.6004,138.6099,138.5053,138.5909,14005.0
2022-09-09 14:00:00,145.75,145.76,145.57,145.64,22066.0,138.5719,138.5814,138.4007,138.4673,22066.0
2022-09-09 14:10:00,145.65,145.84,145.59,145.83,31138.0,138.4768,138.6574,138.4197,138.6479,31138.0
2022-09-09 14:20:00,145.82,145.89,145.77,145.88,8977.0,138.6384,138.705,138.5909,138.6955,8977.0
2022-09-09 14:30:00,145.87,145.91,145.76,145.88,16141.0,138.686,138.724,138.5814,138.6955,16141.0
2022-09-09 14:40:00,145.88,145.94,145.77,145.78,18856.0,138.6955,138.7525,138.5909,138.6004,18856.0
2022-09-09 14:50:00,145.79,145.94,145.71,145.92,24141.0,138.6099,138.7525,138.5338,138.7335,24141.0
2022-09-09 15:00:00,145.9,146.04,145.87,145.95,16556.0,138.7145,138.8476,138.686,138.762,16556.0
2022-09-09 15:10:00,145.97,146.11,145.95,146.11,19208.0,138.781,138.9141,138.762,138.9141,19208.0
2022-09-09 15:20:00,146.09,146.1,145.98,146.02,59366.0,138.8951,138.9046,138.7905,138.8286,59366.0
2022-09-09 15:30:00,146.0,146.02,145.86,145.9,48083.0,138.8095,138.8286,138.6764,138.7145,48083.0
2022-09-09 15:40:00,145.9,146.08,145.89,145.96,73422.0,138.7145,138.8856,138.705,138.7715,73422.0
2022-09-09 15:50:00,145.94,145.95,145.72,145.78,213857.0,138.7525,138.762,138.5433,138.6004,213857.0
2022-09-12 09:30:00,146.59,146.81,146.35,146.44,222505.0,139.3705,139.5797,139.1423,139.2279,222505.0
2022-09-12 09:40:00,146.48,146.92,146.48,146.83,69115.0,139.2659,139.6842,139.2659,139.5987,69115.0
2022-09-12 09:50:00,146.84,147.31,146.83,147.31,27765.0,139.6082,140.055,139.5987,140.055,27765.0
2022-09-12 10:00:00,147.32,147.34,147.08,147.14,23312.0,140.0645,140.0836,139.8364,139.8934,23312.0
2022-09-12 10:10:00,147.13,147.41,147.07,147.36,24033.0,139.8839,140.1501,139.8269,140.1026,24033.0
2022-09-12 10:20:00,147.35,147.45,147.29,147.3,24181.0,140.0931,140.1881,140.036,140.0455,24181.0
2022-09-12 10:30:00,147.34,147.37,147.13,147.25,31131.0,140.0836,140.1121,139.8839,139.998,31131.0
2022-09-12 10:40:00,147.24,147.38,147.17,147.37,16644.0,139.9885,140.1216,139.9219,140.1121,16644.0
2022-09-12 10:50:00,147.34,147.41,146.96,147.0,21544.0,140.0836,140.1501,139.7223,139.7603,21544.0
2022-09-12 11:00:00,146.99,147.03,146.81,146.89,24910.0,139.7508,139.7888,139.5797,139.6557,24910.0
2022-09-12 11:10:00,146.86,146.9,146.75,146.84,12739.0,139.6272,139.6652,139.5226,139.6082,12739.0
2022-09-12 11:20:00,146.94,147.15,146.92,147.15,10357.0,139.7033,139.9029,139.6842,139.9029,10357.0
2022-09-12 11:30:00,147.15,147.19,146.9,146.99,56470.0,139.9029,139.9409,139.6652,139.7508,56470.0
2022-09-12 11:40:00,147.02,147.05,146.8,146.87,23775.0,139.7793,139.8078,139.5701,139.6367,23775.0
2022-09-12 11:50:00,146.87,146.91,146.31,146.48,19559.0,139.6367,139.6747,139.1043,139.2659,19559.0
2022-09-12 12:00:00,146.51,146.61,146.35,146.35,13942.0,139.2944,139.3895,139.1423,139.1423,13942.0
2022-09-12 12:10:00,146.35,146.57,146.26,146.41,18724.0,139.1423,139.3515,139.0567,139.1994,18724.0
2022-09-12 12:20:00,146.38,146.63,146.35,146.59,9526.0,139.1708,139.4085,139.1423,139.3705,9526.0
2022-09-12 12:30:00,146.63,146.76,146.55,146.72,6371.0,139.4085,139.5321,139.3325,139.4941,6371.0
2022-09-12 12:40:00,146.75,146.82,146.63,146.7,21245.0,139.5226,139.5892,139.4085,139.4751,21245.0
2022-09-12 12:50:00,146.73,146.86,146.71,146.84,11248.0,139.5036,139.6272,139.4846,139.6082,11248.0
2022-09-12 13:00:00,146.85,146.97,146.6,146.96,11960.0,139.6177,139.7318,139.38,139.7223,11960.0
2022-09-12 13:10:00,146.96,147.0,146.93,146.93,2802.0,139.7223,139.7603,139.6937,139.6937,2802.0
2022-09-12 13:20:00,146.93,147.06,146.89,147.05,9275.0,139.6937,139.8173,139.6557,139.8078,9275.0
2022-09-12 13:30:00,147.07,147.08,146.94,146.94,15720.0,139.8269,139.8364,139.7033,139.7033,15720.0
2022-09-12 13:40:00,146.95,146.95,146.83,146.9,9531.0,139.7128,139.7128,139.5987,139.6652,9531.0
2022-09-12 13:50:00,146.94,147.05,146.94,147.01,5382.0,139.7033,139.8078,139.7033,139.7698,5382.0
2022-09-12 14:00:00,146.98,146.98,146.83,146.87,6447.0,139.7413,139.7413,139.5987,139.6367,6447.0
2022-09-12 14:10:00,146.87,147.04,146.74,146.77,11589.0,139.6367,139.7983,139.5131,139.5416,11589.0
2022-09-12 14:20:00,146.75,146.89,146.64,146.69,16780.0,139.5226,139.6557,139.418,139.4656,16780.0
2022-09-12 14:30:00,146.67,146.75,146.61,146.73,7036.0,139.4466,139.5226,139.3895,139.5036,7036.0
2022-09-12 14:40:00,146.72,146.91,146.71,146.91,12132.0,139.4941,139.6747,139.4846,139.6747,12132.0
2022-09-12 14:50:00,146.9,146.93,146.82,146.82,6880.0,139.6652,139.6937,139.5892,139.5892,6880.0
2022-09-12 15:00:00,146.82,147.03,146.82,147.02,5688.0,139.5892,139.7888,139.5892,139.7793,5688.0
2022-09-12 15:10:00,147.02,147.03,146.92,146.94,14119.0,139.7793,139.7888,139.6842,139.7033,14119.0
2022-09-12 15:20:00,146.95,147.01,146.77,146.81,17075.0,139.7128,139.7698,139.5416,139.5797,17075.0
2022-09-12 15:30:00,146.78,146.82,146.65,146.74,90747.0,139.5511,139.5892,139.4275,139.5131,90747.0
2022-09-12 15:40:00,146.71,146.94,146.68,146.93,72519.0,139.4846,139.7033,139.4561,139.6937,72519.0
2022-09-12 15:50:00,146.93,147.11,146.77,147.11,215635.0,139.6937,139.8649,139.5416,139.8649,215635.0
2022-09-13 09:30:00,143.96,144.2,143.61,143.82,103087.0,136.87,137.0982,136.5373,136.7369,103087.0
2022-09-13 09:40:00,143.83,144.08,143.7,144.04,58236.0,136.7464,136.9841,136.6228,136.9461,58236.0
2022-09-13 09:50:00,144.13,144.35,143.9,143.98,32665.0,137.0316,137.2408,136.813,136.889,32665.0
2022-09-13 10:00:00,143.95,143.99,143.55,143.72,22422.0,136.8605,136.8985,136.4802,136.6418,22422.0
2022-09-13 10:10:00,143.78,144.1,143.59,144.09,59424.0,136.6989,137.0031,136.5182,136.9936,59424.0
2022-09-13 10:20:00,144.03,144.03,143.58,143.73,14587.0,136.9366,136.9366,136.5087,136.6513,14587.0
2022-09-13 10:30:00,143.67,143.7,143.27,143.28,46349.0,136.5943,136.6228,136.214,136.2235,46349.0
2022-09-13 10:40:00,143.31,143.33,142.99,142.99,61273.0,136.252,136.271,135.9478,135.9478,61273.0
2022-09-13 10:50:00,142.98,143.13,142.9,143.06,10540.0,135.9383,136.0809,135.8622,136.0143,10540.0
2022-09-13 11:00:00,143.06,143.22,143.04,143.17,51645.0,136.0143,136.1665,135.9953,136.1189,51645.0
2022-09-13 11:10:00,143.15,143.19,142.9,143.02,48524.0,136.0999,136.1379,135.8622,135.9763,48524.0
2022-09-13 11:20:00,142.99,143.12,142.96,143.06,15799.0,135.9478,136.0714,135.9193,136.0143,15799.0
2022-09-13 11:30:00,143.13,143.23,143.04,143.22,13342.0,136.0809,136.176,135.9953,136.1665,13342.0
2022-09-13 11:40:00,143.22,143.22,142.94,142.98,20395.0,136.1665,136.1665,135.9003,135.9383,20395.0
2022-09-13 11:50:00,142.96,143.11,142.94,142.99,24219.0,135.9193,136.0619,135.9003,135.9478,24219.0
2022-09-13 12:00:00,143.06,143.31,142.96,143.31,24248.0,136.0143,136.252,135.9193,136.252,24248.0
2022-09-13 12:10:00,143.26,143.43,143.22,143.33,15187.0,136.2045,136.3661,136.1665,136.271,15187.0
2022-09-13 12:20:00,143.34,143.34,143.01,143.05,12588.0,136.2806,136.2806,135.9668,136.0048,12588.0
2022-09-13 12:30:00,143.03,143.19,142.93,143.14,7308.0,135.9858,136.1379,135.8907,136.0904,7308.0
2022-09-13 12:40:00,143.12,143.19,143.03,143.13,13078.0,136.0714,136.1379,135.9858,136.0809,13078.0
2022-09-13 12:50:00,143.19,143.25,143.11,143.13,8279.0,136.1379,136.195,136.0619,136.0809,8279.0
2022-09-13 13:00:00,143.09,143.33,142.97,143.17,28597.0,136.0429,136.271,135.9288,136.1189,28597.0
2022-09-13 13:10:00,143.13,143.36,143.1,143.16,27205.0,136.0809,136.2996,136.0524,136.1094,27205.0
2022-09-13 13:20:00,143.2,143.47,143.11,143.47,19988.0,136.1474,136.4042,136.0619,136.4042,19988.0
2022-09-13 13:30:00,143.45,143.51,143.24,143.33,32119.0,136.3851,136.4422,136.1855,136.271,32119.0
2022-09-13 13:40:00,143.36,143.38,143.19,143.31,28783.0,136.2996,136.3186,136.1379,136.252,28783.0
2022-09-13 13:50:00,143.3,143.3,143.07,143.1,45517.0,136.2425,136.2425,136.0239,136.0524,45517.0
2022-09-13 14:00:00,143.1,143.14,142.9,142.91,31173.0,136.0524,136.0904,135.8622,135.8717,31173.0
2022-09-13 14:10:00,142.91,143.04,142.8,143.0,39983.0,135.8717,135.9953,135.7671,135.9573,39983.0
2022-09-13 14:20:00,143.05,143.07,142.72,142.74,69111.0,136.0048,136.0239,135.6911,135.7101,69111.0
2022-09-13 14:30:00,142.74,142.76,142.55,142.55,32390.0,135.7101,135.7291,135.5295,135.5295,32390.0
2022-09-13 14:40:00,142.55,142.56,142.33,142.34,24561.0,135.5295,135.539,135.3203,135.3298,24561.0
2022-09-13 14:50:00,142.35,142.37,142.12,142.23,18943.0,135.3393,135.3583,135.1206,135.2252,18943.0
2022-09-13 15:00:00,142.26,142.26,141.93,141.97,56302.0,135.2537,135.2537,134.94,134.978,56302.0
2022-09-13 15:10:00,141.98,142.0,141.72,141.75,41597.0,134.9875,135.0065,134.7403,134.7689,41597.0
2022-09-13 15:20:00,141.73,141.82,141.56,141.56,57629.0,134.7498,134.8354,134.5882,134.5882,57629.0
2022-09-13 15:30:00,141.55,141.56,141.04,141.33,58018.0,134.5787,134.5882,134.0938,134.3695,58018.0
2022-09-13 15:40:00,141.34,141.34,140.87,141.08,139575.0,134.3791,134.3791,133.9322,134.1319,139575.0
2022-09-13 15:50:00,141.08,141.56,141.06,141.28,183448.0,134.1319,134.5882,134.1128,134.322,183448.0
2022-09-14 09:30:00,141.55,141.62,141.0,141.25,26464.0,134.5787,134.6453,134.0558,134.2935,26464.0
2022-09-14 09:40:00,141.13,141.59,141.06,141.29,19929.0,134.1794,134.6167,134.1128,134.3315,19929.0
2022-09-14 09:50:00,141.2,141.36,141.09,141.31,11249.0,134.2459,134.3981,134.1414,134.3505,11249.0
2022-09-14 10:00:00,141.4,141.46,141.01,141.17,33361.0,134.4361,134.4931,134.0653,134.2174,33361.0
2022-09-14 10:10:00,141.16,141.35,140.93,140.96,36084.0,134.2079,134.3886,133.9892,134.0178,36084.0
2022-09-14 10:20:00,140.97,141.06,140.28,140.32,147260.0,134.0273,134.1128,133.3713,133.4093,147260.0
2022-09-14 10:30:00,140.25,141.1,140.22,141.08,22467.0,133.3427,134.1509,133.3142,134.1319,22467.0
2022-09-14 10:40:00,141.01,141.29,140.93,141.19,22294.0,134.0653,134.3315,133.9892,134.2364,22294.0
2022-09-14 10:50:00,141.18,141.62,141.16,141.55,66161.0,134.2269,134.6453,134.2079,134.5787,66161.0
2022-09-14 11:00:00,141.55,141.67,141.3,141.64,31606.0,134.5787,134.6928,134.341,134.6643,31606.0
2022-09-14 11:10:00,141.64,141.78,141.4,141.43,20283.0,134.6643,134.7974,134.4361,134.4646,20283.0
2022-09-14 11:20:00,141.42,141.49,141.28,141.29,17768.0,134.4551,134.5217,134.322,134.3315,17768.0
2022-09-14 11:30:00,141.28,141.37,141.16,141.34,17807.0,134.322,134.4076,134.2079,134.3791,17807.0
2022-09-14 11:40:00,141.36,141.61,141.34,141.45,14104.0,134.3981,134.6358,134.3791,134.4836,14104.0
2022-09-14 11:50:00,141.33,141.52,141.29,141.29,6542.0,134.3695,134.5502,134.3315,134.3315,6542.0
2022-09-14 12:00:00,141.3,141.37,141.11,141.21,11189.0,134.341,134.4076,134.1604,134.2555,11189.0
2022-09-14 12:10:00,141.2,141.35,141.1,141.31,13083.0,134.2459,134.3886,134.1509,134.3505,13083.0
2022-09-14 12:20:00,141.28,141.37,141.13,141.16,17211.0,134.322,134.4076,134.1794,134.2079,17211.0
2022-09-14 12:30:00,141.18,141.48,141.09,141.43,18303.0,134.2269,134.5122,134.1414,134.4646,18303.0
2022-09-14 12:40:00,141.52,141.62,141.47,141.61,12504.0,134.5502,134.6453,134.5027,134.6358,12504.0
2022-09-14 12:50:00,141.57,141.72,141.57,141.6,6009.0,134.5977,134.7403,134.5977,134.6262,6009.0
2022-09-14 13:00:00,141.67,141.73,141.5,141.61,4811.0,134.6928,134.7498,134.5312,134.6358,4811.0
2022-09-14 13:10:00,141.64,141.8,141.6,141.6,11597.0,134.6643,134.8164,134.6262,134.6262,11597.0
2022-09-14 13:20:00,141.71,141.71,141.49,141.57,38706.0,134.7308,134.7308,134.5217,134.5977,38706.0
2022-09-14 13:30:00,141.57,141.64,141.35,141.36,27397.0,134.5977,134.6643,134.3886,134.3981,27397.0
2022-09-14 13:40:00,141.35,141.39,140.81,140.92,21939.0,134.3886,134.4266,133.8752,133.9797,21939.0
2022-09-14 13:50:00,140.93,141.11,140.86,140.96,28066.0,133.9892,134.1604,133.9227,134.0178,28066.0
2022-09-14 14:00:00,140.97,141.01,140.69,140.75,38629.0,134.0273,134.0653,133.7611,133.8181,38629.0
2022-09-14 14:10:00,140.81,140.93,140.69,140.89,37146.0,133.8752,133.9892,133.7611,133.9512,37146.0
2022-09-14 14:20:00,140.91,140.95,140.85,140.9,7665.0,133.9702,134.0083,133.9132,133.9607,7665.0
2022-09-14 14:30:00,140.9,141.09,140.9,141.07,12573.0,133.9607,134.1414,133.9607,134.1223,12573.0
2022-09-14 14:40:00,141.0,141.09,140.75,140.92,16248.0,134.0558,134.1414,133.8181,133.9797,16248.0
2022-09-14 14:50:00,140.91,140.92,140.6,140.66,25383.0,133.9702,133.9797,133.6755,133.7325,25383.0
2022-09-14 15:00:00,140.67,140.86,140.58,140.86,44449.0,133.742,133.9227,133.6565,133.9227,44449.0
2022-09-14 15:10:00,140.85,140.87,140.18,140.33,43863.0,133.9132,133.9322,133.2762,133.4188,43863.0
2022-09-14 15:20:00,140.31,140.53,140.21,140.4,98011.0,133.3998,133.6089,133.3047,133.4853,98011.0
2022-09-14 15:30:00,140.35,140.49,140.07,140.46,34954.0,133.4378,133.5709,133.1716,133.5424,34954.0
2022-09-14 15:40:00,140.44,140.82,140.38,140.79,25413.0,133.5234,133.8847,133.4663,133.8561,25413.0
2022-09-14 15:50:00,140.83,141.38,140.83,141.29,94326.0,133.8942,134.4171,133.8942,134.3315,94326.0
2022-09-15 09:30:00,140.86,141.19,140.83,140.97,70355.0,133.9227,134.2364,133.8942,134.0273,70355.0
2022-09-15 09:40:00,141.02,141.82,141.02,141.82,13489.0,134.0748,134.8354,134.0748,134.8354,13489.0
2022-09-15 09:50:00,141.85,142.04,141.78,142.03,94684.0,134.8639,135.0446,134.7974,135.0351,94684.0
2022-09-15 10:00:00,142.12,142.25,141.95,142.05,25359.0,135.1206,135.2442,134.959,135.0541,25359.0
2022-09-15 10:10:00,142.06,142.26,142.0,142.21,16859.0,135.0636,135.2537,135.0065,135.2062,16859.0
2022-09-15 10:20:00,142.11,142.13,141.35,141.35,167764.0,135.1111,135.1301,134.3886,134.3886,167764.0
2022-09-15 10:30:00,141.33,141.61,141.22,141.45,8046.0,134.3695,134.6358,134.265,134.4836,8046.0
2022-09-15 10:40:00,141.47,141.55,141.33,141.37,7835.0,134.5027,134.5787,134.3695,134.4076,7835.0
2022-09-15 10:50:00,141.25,141.25,140.84,140.97,34029.0,134.2935,134.2935,133.9037,134.0273,34029.0
2022-09-15 11:00:00,140.89,141.06,140.84,140.84,8270.0,133.9512,134.1128,133.9037,133.9037,8270.0
2022-09-15 11:10:00,140.81,140.88,140.5,140.88,38249.0,133.8752,133.9417,133.5804,133.9417,38249.0
2022-09-15 11:20:00,140.96,141.23,140.96,141.15,32112.0,134.0178,134.2745,134.0178,134.1984,32112.0
2022-09-15 11:30:00,141.19,141.28,141.01,141.18,25847.0,134.2364,134.322,134.0653,134.2269,25847.0
2022-09-15 11:40:00,141.1,141.17,141.03,141.04,8569.0,134.1509,134.2174,134.0843,134.0938,8569.0
2022-09-15 11:50:00,140.92,140.92,140.5,140.64,15318.0,133.9797,133.9797,133.5804,133.7135,15318.0
2022-09-15 12:00:00,140.69,140.83,140.55,140.55,6523.0,133.7611,133.8942,133.628,133.628,6523.0
2022-09-15 12:10:00,140.53,140.71,140.42,140.7,16286.0,133.6089,133.7801,133.5044,133.7706,16286.0
2022-09-15 12:20:00,140.69,140.71,140.48,140.53,12673.0,133.7611,133.7801,133.5614,133.6089,12673.0
2022-09-15 12:30:00,140.53,140.83,140.51,140.81,51975.0,133.6089,133.8942,133.5899,133.8752,51975.0
2022-09-15 12:40:00,140.83,140.93,140.77,140.8,6503.0,133.8942,133.9892,133.8371,133.8656,6503.0
2022-09-15 12:50:00,140.81,140.97,140.79,140.96,19696.0,133.8752,134.0273,133.8561,134.0178,19696.0
2022-09-15 13:00:00,141.01,141.49,141.01,141.47,49043.0,134.0653,134.5217,134.0653,134.5027,49043.0
2022-09-15 13:10:00,141.46,141.65,141.41,141.62,10811.0,134.4931,134.6738,134.4456,134.6453,10811.0
2022-09-15 13:20:00,141.66,141.79,141.6,141.63,4726.0,134.6833,134.8069,134.6262,134.6548,4726.0
2022-09-15 13:30:00,141.61,141.66,141.38,141.44,6922.0,134.6358,134.6833,134.4171,134.4741,6922.0
2022-09-15 13:40:00,141.39,141.5,141.19,141.28,54664.0,134.4266,134.5312,134.2364,134.322,54664.0
2022-09-15 13:50:00,141.17,141.23,141.12,141.18,5398.0,134.2174,134.2745,134.1699,134.2269,5398.0
2022-09-15 14:00:00,141.05,141.06,140.64,140.73,17243.0,134.1033,134.1128,133.7135,133.7991,17243.0
2022-09-15 14:10:00,140.72,140.91,140.72,140.87,6557.0,133.7896,133.9702,133.7896,133.9322,6557.0
2022-09-15 14:20:00,140.93,141.06,140.86,141.06,9339.0,133.9892,134.1128,133.9227,134.1128,9339.0
2022-09-15 14:30:00,141.04,141.12,140.93,141.03,10514.0,134.0938,134.1699,133.9892,134.0843,10514.0
2022-09-15 14:40:00,141.05,141.05,140.62,140.63,19125.0,134.1033,134.1033,133.6945,133.704,19125.0
2022-09-15 14:50:00,140.63,140.71,140.51,140.54,15679.0,133.704,133.7801,133.5899,133.6185,15679.0
2022-09-15 15:00:00,140.54,140.59,140.33,140.34,13163.0,133.6185,133.666,133.4188,133.4283,13163.0
2022-09-15 15:10:00,140.3,140.33,139.91,139.94,80399.0,133.3903,133.4188,133.0195,133.048,80399.0
2022-09-15 15:20:00,139.92,140.09,139.78,139.89,36732.0,133.029,133.1906,132.8959,133.0005,36732.0
2022-09-15 15:30:00,139.84,140.04,139.82,140.0,21314.0,132.9529,133.1431,132.9339,133.105,21314.0
2022-09-15 15:40:00,140.0,140.28,139.9,140.12,84504.0,133.105,133.3713,133.01,133.2191,84504.0
2022-09-15 15:50:00,140.12,140.41,139.96,140.15,220768.0,133.2191,133.4949,133.067,133.2477,220768.0
2022-09-16 09:30:00,138.61,138.82,138.02,138.47,192087.0,131.7835,131.9832,131.2226,131.6504,192087.0
2022-09-16 09:40:00,138.46,138.46,137.9,138.0,114307.0,131.6409,131.6409,131.1085,131.2035,114307.0
2022-09-16 09:50:00,138.01,138.18,137.63,137.77,33374.0,131.2131,131.3747,130.8518,130.9849,33374.0
2022-09-16 10:00:00,137.81,138.39,137.77,138.03,46292.0,131.0229,131.5743,130.9849,131.2321,46292.0
2022-09-16 10:10:00,138.05,138.75,138.04,138.38,62987.0,131.2511,131.9166,131.2416,131.5648,62987.0
2022-09-16 10:20:00,138.38,138.66,138.22,138.47,48934.0,131.5648,131.831,131.4127,131.6504,48934.0
2022-09-16 10:30:00,138.47,139.04,138.47,138.78,46638.0,131.6504,132.1923,131.6504,131.9451,46638.0
2022-09-16 10:40:00,138.81,138.95,138.41,138.41,18425.0,131.9737,132.1068,131.5934,131.5934,18425.0
2022-09-16 10:50:00,138.45,138.75,138.31,138.35,40476.0,131.6314,131.9166,131.4983,131.5363,40476.0
2022-09-16 11:00:00,138.37,138.64,138.33,138.48,32920.0,131.5553,131.812,131.5173,131.6599,32920.0
2022-09-16 11:10:00,138.38,138.67,138.3,138.62,10852.0,131.5648,131.8405,131.4888,131.793,10852.0
2022-09-16 11:20:00,138.51,138.51,138.2,138.25,83118.0,131.6884,131.6884,131.3937,131.4412,83118.0
2022-09-16 11:30:00,138.32,138.36,138.0,138.05,19467.0,131.5078,131.5458,131.2035,131.2511,19467.0
2022-09-16 11:40:00,138.03,138.16,138.01,138.11,11767.0,131.2321,131.3557,131.2131,131.3081,11767.0
2022-09-16 11:50:00,138.14,138.4,138.09,138.4,18246.0,131.3367,131.5838,131.2891,131.5838,18246.0
2022-09-16 12:00:00,138.37,138.37,138.03,138.03,16477.0,131.5553,131.5553,131.2321,131.2321,16477.0
2022-09-16 12:10:00,138.06,138.12,137.81,137.88,51063.0,131.2606,131.3176,131.0229,131.0895,51063.0
2022-09-16 12:20:00,137.88,137.88,137.63,137.71,39274.0,131.0895,131.0895,130.8518,130.9278,39274.0
2022-09-16 12:30:00,137.71,137.76,137.58,137.64,33231.0,130.9278,130.9754,130.8042,130.8613,33231.0
2022-09-16 12:40:00,137.67,137.97,137.67,137.97,153107.0,130.8898,131.175,130.8898,131.175,153107.0
2022-09-16 12:50:00,137.94,138.05,137.89,138.0,19790.0,131.1465,131.2511,131.099,131.2035,19790.0
2022-09-16 13:00:00,138.02,138.04,137.73,137.81,22577.0,131.2226,131.2416,130.9468,131.0229,22577.0
2022-09-16 13:10:00,137.83,137.87,137.74,137.8,12870.0,131.0419,131.0799,130.9564,131.0134,12870.0
2022-09-16 13:20:00,137.8,137.86,137.71,137.77,21168.0,131.0134,131.0704,130.9278,130.9849,21168.0
2022-09-16 13:30:00,137.74,138.05,137.74,137.95,31058.0,130.9564,131.2511,130.9564,131.156,31058.0
2022-09-16 13:40:00,137.97,137.99,137.71,137.72,22452.0,131.175,131.194,130.9278,130.9373,22452.0
2022-09-16 13:50:00,137.69,137.76,137.6,137.71,11791.0,130.9088,130.9754,130.8232,130.9278,11791.0
2022-09-16 14:00:00,137.72,137.87,137.69,137.76,32836.0,130.9373,131.0799,130.9088,130.9754,32836.0
2022-09-16 14:10:00,137.81,137.84,137.66,137.66,13588.0,131.0229,131.0514,130.8803,130.8803,13588.0
2022-09-16 14:20:00,137.68,138.25,137.68,138.15,276439.0,130.8993,131.4412,130.8993,131.3462,276439.0
2022-09-16 14:30:00,138.14,138.27,138.01,138.1,29232.0,131.3367,131.4602,131.2131,131.2986,29232.0
2022-09-16 14:40:00,138.1,138.4,137.97,138.35,129106.0,131.2986,131.5838,131.175,131.5363,129106.0
2022-09-16 14:50:00,138.25,138.44,138.21,138.38,30955.0,131.4412,131.6219,131.4032,131.5648,30955.0
2022-09-16 15:00:00,138.34,138.8,138.33,138.74,29550.0,131.5268,131.9641,131.5173,131.9071,29550.0
2022-09-16 15:10:00,138.7,138.7,138.25,138.32,15003.0,131.8691,131.8691,131.4412,131.5078,15003.0
2022-09-16 15:20:00,138.35,138.69,138.28,138.38,15842.0,131.5363,131.8596,131.4698,131.5648,15842.0
2022-09-16 15:30:00,138.35,138.61,138.15,138.61,56556.0,131.5363,131.7835,131.3462,131.7835,56556.0
2022-09-16 15:40:00,138.66,138.76,138.41,138.58,36837.0,131.831,131.9261,131.5934,131.755,36837.0
2022-09-16 15:50:00,138.61,138.84,138.57,138.66,142635.0,131.7835,132.0022,131.7455,131.831,142635.0
2022-09-19 09:30:00,136.86,137.64,136.86,137.63,50665.0,130.709,131.454,130.709,131.4444,50665.0
2022-09-19 09:40:00,137.69,138.02,137.68,138.01,16062.0,131.5017,131.8169,131.4922,131.8073,16062.0
2022-09-19 09:50:00,137.98,138.29,137.97,137.98,19252.0,131.7787,132.0748,131.7691,131.7787,19252.0
2022-09-19 10:00:00,137.91,138.03,137.75,137.87,21609.0,131.7118,131.8264,131.559,131.6736,21609.0
2022-09-19 10:10:00,137.88,138.38,137.88,138.0,14702.0,131.6832,132.1607,131.6832,131.7978,14702.0
2022-09-19 10:20:00,138.02,138.38,137.88,138.38,23306.0,131.8169,132.1607,131.6832,132.1607,23306.0
2022-09-19 10:30:00,138.36,138.59,138.16,138.47,22991.0,132.1416,132.3613,131.9506,132.2467,22991.0
2022-09-19 10:40:00,138.5,138.79,138.5,138.66,13871.0,132.2753,132.5523,132.2753,132.4281,13871.0
2022-09-19 10:50:00,138.64,138.64,138.32,138.4,13430.0,132.409,132.409,132.1034,132.1798,13430.0
2022-09-19 11:00:00,138.44,138.69,138.36,138.54,12823.0,132.218,132.4568,132.1416,132.3135,12823.0
2022-09-19 11:10:00,138.59,138.73,138.41,138.54,6461.0,132.3613,132.495,132.1894,132.3135,6461.0
2022-09-19 11:20:00,138.53,138.53,138.1,138.1,39513.0,132.304,132.304,131.8933,131.8933,39513.0
2022-09-19 11:30:00,138.06,138.12,137.75,137.81,21613.0,131.8551,131.9124,131.559,131.6163,21613.0
2022-09-19 11:40:00,137.89,138.07,137.84,138.06,20206.0,131.6927,131.8646,131.645,131.8551,20206.0
2022-09-19 11:50:00,138.1,138.15,137.87,137.87,8172.0,131.8933,131.9411,131.6736,131.6736,8172.0
2022-09-19 12:00:00,137.95,138.05,137.69,137.98,22317.0,131.75,131.8455,131.5017,131.7787,22317.0
2022-09-19 12:10:00,138.03,138.12,137.92,138.04,34179.0,131.8264,131.9124,131.7214,131.836,34179.0
2022-09-19 12:20:00,138.03,138.04,137.85,137.88,10259.0,131.8264,131.836,131.6545,131.6832,10259.0
2022-09-19 12:30:00,137.84,138.3,137.84,138.25,29693.0,131.645,132.0843,131.645,132.0366,29693.0
2022-09-19 12:40:00,138.2,138.28,138.13,138.16,33821.0,131.9888,132.0652,131.922,131.9506,33821.0
2022-09-19 12:50:00,138.18,138.46,138.17,138.39,9737.0,131.9697,132.2371,131.9602,132.1703,9737.0
2022-09-19 13:00:00,138.4,138.44,138.26,138.32,18215.0,132.1798,132.218,132.0461,132.1034,18215.0
2022-09-19 13:10:00,138.35,138.35,138.11,138.16,8084.0,132.1321,132.1321,131.9029,131.9506,8084.0
2022-09-19 13:20:00,138.27,138.39,138.19,138.39,9687.0,132.0557,132.1703,131.9793,132.1703,9687.0
2022-09-19 13:30:00,138.36,138.36,138.09,138.15,8644.0,132.1416,132.1416,131.8838,131.9411,8644.0
2022-09-19 13:40:00,138.15,138.35,138.14,138.23,24368.0,131.9411,132.1321,131.9315,132.0175,24368.0
2022-09-19 13:50:00,138.21,138.24,138.11,138.15,21860.0,131.9984,132.027,131.9029,131.9411,21860.0
2022-09-19 14:00:00,138.18,138.23,138.05,138.19,15152.0,131.9697,132.0175,131.8455,131.9793,15152.0
2022-09-19 14:10:00,138.13,138.22,138.08,138.1,14316.0,131.922,132.0079,131.8742,131.8933,14316.0
2022-09-19 14:20:00,138.12,138.15,137.92,138.06,38311.0,131.9124,131.9411,131.7214,131.8551,38311.0
2022-09-19 14:30:00,138.08,138.3,138.08,138.28,13313.0,131.8742,132.0843,131.8742,132.0652,13313.0
2022-09-19 14:40:00,138.28,138.29,138.08,138.1,15199.0,132.0652,132.0748,131.8742,131.8933,15199.0
2022-09-19 14:50:00,138.12,138.33,138.12,138.3,29376.0,131.9124,132.113,131.9124,132.0843,29376.0
2022-09-19 15:00:00,138.34,138.72,138.34,138.68,70821.0,132.1225,132.4854,132.1225,132.4472,70821.0
2022-09-19 15:10:00,138.69,139.06,138.65,138.88,117615.0,132.4568,132.8102,132.4186,132.6382,117615.0
2022-09-19 15:20:00,138.81,139.13,138.81,139.04,20582.0,132.5714,132.877,132.5714,132.7911,20582.0
2022-09-19 15:30:00,139.09,139.21,139.04,139.15,22354.0,132.8388,132.9534,132.7911,132.8961,22354.0
2022-09-19 15:40:00,139.14,139.22,139.01,139.03,26385.0,132.8866,132.963,132.7624,132.7815,26385.0
2022-09-19 15:50:00,139.06,139.19,138.87,139.15,147949.0,132.8102,132.9343,132.6287,132.8961,147949.0
2022-09-20 09:30:00,138.01,138.1,137.44,137.46,43156.0,131.8073,131.8933,131.263,131.2821,43156.0
2022-09-20 09:40:00,137.45,137.45,137.18,137.29,15281.0,131.2725,131.2725,131.0146,131.1197,15281.0
2022-09-20 09:50:00,137.18,137.23,136.95,137.07,68838.0,131.0146,131.0624,130.795,130.9096,68838.0
2022-09-20 10:00:00,137.05,137.34,136.89,137.27,46202.0,130.8905,131.1675,130.7377,131.1006,46202.0
2022-09-20 10:10:00,137.29,137.34,136.94,136.99,28391.0,131.1197,131.1675,130.7854,130.8332,28391.0
2022-09-20 10:20:00,136.99,137.19,136.88,137.13,23023.0,130.8332,131.0242,130.7281,130.9669,23023.0
2022-09-20 10:30:00,137.02,137.06,136.68,136.78,16715.0,130.8618,130.9,130.5371,130.6326,16715.0
2022-09-20 10:40:00,136.78,137.02,136.77,136.88,17088.0,130.6326,130.8618,130.6231,130.7281,17088.0
2022-09-20 10:50:00,137.08,137.27,137.08,137.2,10068.0,130.9191,131.1006,130.9191,131.0338,10068.0
2022-09-20 11:00:00,137.2,137.35,137.05,137.34,12025.0,131.0338,131.177,130.8905,131.1675,12025.0
2022-09-20 11:10:00,137.33,137.33,137.05,137.12,21590.0,131.1579,131.1579,130.8905,130.9573,21590.0
2022-09-20 11:20:00,137.04,137.12,136.99,137.08,7258.0,130.8809,130.9573,130.8332,130.9191,7258.0
2022-09-20 11:30:00,137.09,137.15,136.95,137.0,12781.0,130.9287,130.986,130.795,130.8427,12781.0
2022-09-20 11:40:00,136.99,137.18,136.97,137.14,15009.0,130.8332,131.0146,130.8141,130.9764,15009.0
2022-09-20 11:50:00,137.11,137.47,137.06,137.4,71084.0,130.9478,131.2916,130.9,131.2248,71084.0
2022-09-20 12:00:00,137.39,137.54,137.37,137.46,21079.0,131.2152,131.3585,131.1961,131.2821,21079.0
2022-09-20 12:10:00,137.46,137.53,137.34,137.35,8331.0,131.2821,131.3489,131.1675,131.177,8331.0
2022-09-20 12:20:00,137.38,137.39,137.05,137.06,18560.0,131.2057,131.2152,130.8905,130.9,18560.0
2022-09-20 12:30:00,137.06,137.07,136.83,136.89,9761.0,130.9,130.9096,130.6804,130.7377,9761.0
2022-09-20 12:40:00,136.89,136.89,136.77,136.8,16032.0,130.7377,130.7377,130.6231,130.6517,16032.0
2022-09-20 12:50:00,136.81,136.94,136.78,136.84,11676.0,130.6613,130.7854,130.6326,130.6899,11676.0
2022-09-20 13:00:00,136.84,136.88,136.59,136.66,18002.0,130.6899,130.7281,130.4512,130.518,18002.0
2022-09-20 13:10:00,136.64,136.64,136.49,136.53,9050.0,130.4989,130.4989,130.3557,130.3939,9050.0
2022-09-20 13:20:00,136.54,136.65,136.36,136.4,15687.0,130.4034,130.5085,130.2315,130.2697,15687.0
2022-09-20 13:30:00,136.36,136.36,136.21,136.29,20086.0,130.2315,130.2315,130.0882,130.1646,20086.0
2022-09-20 13:40:00,136.27,136.43,136.18,136.18,25117.0,130.1455,130.2984,130.0596,130.0596,25117.0
2022-09-20 13:50:00,136.18,136.19,135.92,136.0,29910.0,130.0596,130.0691,129.8113,129.8877,29910.0
2022-09-20 14:00:00,136.01,136.25,136.0,136.23,27118.0,129.8972,130.1264,129.8877,130.1073,27118.0
2022-09-20 14:10:00,136.24,136.26,136.04,136.26,10247.0,130.1169,130.136,129.9259,130.136,10247.0
2022-09-20 14:20:00,136.29,136.49,136.24,136.46,24268.0,130.1646,130.3557,130.1169,130.327,24268.0
2022-09-20 14:30:00,136.35,136.36,136.12,136.17,21948.0,130.222,130.2315,130.0023,130.05,21948.0
2022-09-20 14:40:00,136.17,136.69,135.98,136.58,30677.0,130.05,130.5467,129.8686,130.4416,30677.0
2022-09-20 14:50:00,136.56,136.67,136.43,136.59,13011.0,130.4225,130.5276,130.2984,130.4512,13011.0
2022-09-20 15:00:00,136.58,136.83,136.46,136.5,9417.0,130.4416,130.6804,130.327,130.3652,9417.0
2022-09-20 15:10:00,136.51,136.73,136.5,136.72,8593.0,130.3748,130.5849,130.3652,130.5753,8593.0
2022-09-20 15:20:00,136.76,137.01,136.76,136.92,23356.0,130.6135,130.8523,130.6135,130.7663,23356.0
2022-09-20 15:30:00,136.9,137.28,136.7,137.28,28949.0,130.7472,131.1102,130.5562,131.1102,28949.0
2022-09-20 15:40:00,137.25,137.37,137.11,137.23,74230.0,131.0815,131.1961,130.9478,131.0624,74230.0
2022-09-20 15:50:00,137.18,137.27,136.8,136.92,180263.0,131.0146,131.1006,130.6517,130.7663,180263.0
2022-09-21 09:30:00,137.64,138.06,137.46,137.61,94978.0,131.454,131.8551,131.2821,131.4253,94978.0
2022-09-21 09:40:00,137.66,138.0,137.55,137.97,65386.0,131.4731,131.7978,131.368,131.7691,65386.0
2022-09-21 09:50:00,137.94,138.02,137.81,137.83,19310.0,131.7405,131.8169,131.6163,131.6354,19310.0
2022-09-21 10:00:00,137.85,138.06,137.76,138.03,22774.0,131.6545,131.8551,131.5686,131.8264,22774.0
2022-09-21 10:10:00,138.04,138.11,137.95,138.0,14629.0,131.836,131.9029,131.75,131.7978,14629.0
2022-09-21 10:20:00,138.02,138.34,137.95,138.31,18819.0,131.8169,132.1225,131.75,132.0939,18819.0
2022-09-21 10:30:00,138.35,138.35,138.07,138.08,32833.0,132.1321,132.1321,131.8646,131.8742,32833.0
2022-09-21 10:40:00,138.06,138.13,137.84,137.89,11239.0,131.8551,131.922,131.645,131.6927,11239.0
2022-09-21 10:50:00,137.88,138.03,137.88,137.96,6308.0,131.6832,131.8264,131.6832,131.7596,6308.0
2022-09-21 11:00:00,137.96,138.04,137.73,137.76,12050.0,131.7596,131.836,131.5399,131.5686,12050.0
2022-09-21 11:10:00,137.78,137.96,137.78,137.83,13833.0,131.5877,131.7596,131.5877,131.6354,13833.0
2022-09-21 11:20:00,137.83,137.88,137.76,137.85,18642.0,131.6354,131.6832,131.5686,131.6545,18642.0
2022-09-21 11:30:00,137.86,137.91,137.85,137.9,11196.0,131.6641,131.7118,131.6545,131.7023,11196.0
2022-09-21 11:40:00,137.91,138.0,137.84,137.84,13462.0,131.7118,131.7978,131.645,131.645,13462.0
2022-09-21 11:50:00,137.84,137.9,137.78,137.88,11981.0,131.645,131.7023,131.5877,131.6832,11981.0
2022-09-21 12:00:00,137.87,137.98,137.82,137.98,19379.0,131.6736,131.7787,131.6259,131.7787,19379.0
2022-09-21 12:10:00,137.96,138.02,137.92,137.97,12650.0,131.7596,131.8169,131.7214,131.7691,12650.0
2022-09-21 12:20:00,137.95,137.97,137.86,137.93,7332.0,131.75,131.7691,131.6641,131.7309,7332.0
2022-09-21 12:30:00,137.96,138.07,137.93,137.94,4075.0,131.7596,131.8646,131.7309,131.7405,4075.0
2022-09-21 12:40:00,137.93,137.95,137.83,137.85,8183.0,131.7309,131.75,131.6354,131.6545,8183.0
2022-09-21 12:50:00,137.86,137.86,137.69,137.73,52530.0,131.6641,131.6641,131.5017,131.5399,52530.0
2022-09-21 13:00:00,137.69,137.82,137.68,137.73,10017.0,131.5017,131.6259,131.4922,131.5399,10017.0
2022-09-21 13:10:00,137.77,137.77,137.62,137.66,5123.0,131.5781,131.5781,131.4349,131.4731,5123.0
2022-09-21 13:20:00,137.65,137.76,137.6,137.76,15335.0,131.4635,131.5686,131.4158,131.5686,15335.0
2022-09-21 13:30:00,137.78,137.87,137.76,137.86,7437.0,131.5877,131.6736,131.5686,131.6641,7437.0
2022-09-21 13:40:00,137.87,137.98,137.85,137.88,9851.0,131.6736,131.7787,131.6545,131.6832,9851.0
2022-09-21 13:50:00,137.9,138.09,137.88,138.06,34141.0,131.7023,131.8838,131.6832,131.8551,34141.0
2022-09-21 14:00:00,138.06,138.12,135.9,136.8,90952.0,131.8551,131.9124,129.7922,130.6517,90952.0
2022-09-21 14:10:00,136.61,136.74,135.77,136.01,158800.0,130.4703,130.5944,129.668,129.8972,158800.0
2022-09-21 14:20:00,136.14,136.57,136.05,136.2,32481.0,130.0214,130.4321,129.9354,130.0787,32481.0
2022-09-21 14:30:00,136.17,137.48,135.89,137.07,90447.0,130.05,131.3012,129.7826,130.9096,90447.0
2022-09-21 14:40:00,137.05,138.8,136.86,137.77,93764.0,130.8905,132.5618,130.709,131.5781,93764.0
2022-09-21 14:50:00,137.77,138.35,137.37,138.07,156959.0,131.5781,132.1321,131.1961,131.8646,156959.0
2022-09-21 15:00:00,138.18,138.27,137.48,137.5,60847.0,131.9697,132.0557,131.3012,131.3203,60847.0
2022-09-21 15:10:00,137.52,137.67,136.42,137.12,72749.0,131.3394,131.4826,130.2888,130.9573,72749.0
2022-09-21 15:20:00,136.99,137.02,136.12,136.15,25702.0,130.8332,130.8618,130.0023,130.0309,25702.0
2022-09-21 15:30:00,136.0,136.18,135.35,135.41,90298.0,129.8877,130.0596,129.2669,129.3242,90298.0
2022-09-21 15:40:00,135.35,135.57,134.91,135.01,133718.0,129.2669,129.477,128.8467,128.9422,133718.0
2022-09-21 15:50:00,135.06,135.3,134.65,134.65,170501.0,128.9899,129.2191,128.5984,128.5984,170501.0
2022-09-22 09:30:00,134.56,134.71,133.8,133.83,69293.0,128.5124,128.6557,127.7866,127.8152,69293.0
2022-09-22 09:40:00,133.86,133.9,133.34,133.34,30285.0,127.8439,127.8821,127.3472,127.3472,30285.0
2022-09-22 09:50:00,133.31,133.48,133.19,133.27,37901.0,127.3186,127.4809,127.204,127.2804,37901.0
2022-09-22 10:00:00,133.2,133.42,133.03,133.41,106147.0,127.2135,127.4236,127.0512,127.4141,106147.0
2022-09-22 10:10:00,133.36,133.81,133.2,133.33,51008.0,127.3663,127.7961,127.2135,127.3377,51008.0
2022-09-22 10:20:00,133.31,133.55,133.2,133.51,33391.0,127.3186,127.5478,127.2135,127.5096,33391.0
2022-09-22 10:30:00,133.54,133.7,133.2,133.39,92173.0,127.5382,127.6911,127.2135,127.395,92173.0
2022-09-22 10:40:00,133.37,133.4,133.11,133.28,48062.0,127.3759,127.4045,127.1276,127.2899,48062.0
2022-09-22 10:50:00,133.27,133.27,132.85,132.9,21468.0,127.2804,127.2804,126.8793,126.927,21468.0
2022-09-22 11:00:00,132.87,133.11,132.78,133.06,67231.0,126.8984,127.1276,126.8124,127.0798,67231.0
2022-09-22 11:10:00,133.08,133.08,132.81,132.84,89929.0,127.0989,127.0989,126.8411,126.8697,89929.0
2022-09-22 11:20:00,132.84,133.07,132.75,133.07,29030.0,126.8697,127.0894,126.7837,127.0894,29030.0
2022-09-22 11:30:00,133.03,133.26,133.0,133.14,19660.0,127.0512,127.2708,127.0225,127.1562,19660.0
2022-09-22 11:40:00,133.13,133.25,132.88,133.21,34357.0,127.1467,127.2613,126.9079,127.2231,34357.0
2022-09-22 11:50:00,133.21,133.3,132.81,132.87,31725.0,127.2231,127.309,126.8411,126.8984,31725.0
2022-09-22 12:00:00,132.92,133.15,132.9,133.06,7801.0,126.9461,127.1658,126.927,127.0798,7801.0
2022-09-22 12:10:00,133.03,133.1,132.88,133.1,16354.0,127.0512,127.118,126.9079,127.118,16354.0
2022-09-22 12:20:00,133.06,133.42,132.99,133.1,626701.0,127.0798,127.4236,127.013,127.118,626701.0
2022-09-22 12:30:00,133.1,133.15,132.95,133.04,87827.0,127.118,127.1658,126.9748,127.0607,87827.0
2022-09-22 12:40:00,133.05,133.24,133.01,133.05,43018.0,127.0703,127.2517,127.0321,127.0703,43018.0
2022-09-22 12:50:00,133.03,133.33,133.02,133.09,75985.0,127.0512,127.3377,127.0416,127.1085,75985.0
2022-09-22 13:00:00,133.09,133.16,132.9,132.93,15401.0,127.1085,127.1753,126.927,126.9557,15401.0
2022-09-22 13:10:00,132.92,132.99,132.7,132.83,28376.0,126.9461,127.013,126.736,126.8602,28376.0
2022-09-22 13:20:00,132.82,132.97,132.79,132.97,39793.0,126.8506,126.9939,126.822,126.9939,39793.0
2022-09-22 13:30:00,133.03,133.14,133.02,133.04,14790.0,127.0512,127.1562,127.0416,127.0607,14790.0
2022-09-22 13:40:00,133.06,133.13,132.9,133.04,25633.0,127.0798,127.1467,126.927,127.0607,25633.0
2022-09-22 13:50:00,133.06,133.26,133.05,133.18,44263.0,127.0798,127.2708,127.0703,127.1944,44263.0
2022-09-22 14:00:00,133.15,133.23,132.86,132.87,221492.0,127.1658,127.2422,126.8888,126.8984,221492.0
2022-09-22 14:10:00,132.87,132.94,132.76,132.76,35847.0,126.8984,126.9652,126.7933,126.7933,35847.0
2022-09-22 14:20:00,132.79,132.83,132.6,132.78,34890.0,126.822,126.8602,126.6405,126.8124,34890.0
2022-09-22 14:30:00,132.75,132.97,132.72,132.93,51102.0,126.7837,126.9939,126.7551,126.9557,51102.0
2022-09-22 14:40:00,132.97,132.98,132.68,132.75,27567.0,126.9939,127.0034,126.7169,126.7837,27567.0
2022-09-22 14:50:00,132.82,133.13,132.81,133.04,129581.0,126.8506,127.1467,126.8411,127.0607,129581.0
2022-09-22 15:00:00,133.09,133.39,133.09,133.32,48076.0,127.1085,127.395,127.1085,127.3281,48076.0
2022-09-22 15:10:00,133.31,133.61,133.3,133.37,20973.0,127.3186,127.6051,127.309,127.3759,20973.0
2022-09-22 15:20:00,133.33,133.33,133.0,133.25,49196.0,127.3377,127.3377,127.0225,127.2613,49196.0
2022-09-22 15:30:00,133.28,133.5,133.21,133.33,40404.0,127.2899,127.5,127.2231,127.3377,40404.0
2022-09-22 15:40:00,133.3,133.69,133.21,133.64,88660.0,127.309,127.6815,127.2231,127.6337,88660.0
2022-09-22 15:50:00,133.61,133.61,132.68,132.7,126472.0,127.6051,127.6051,126.7169,126.736,126472.0
2022-09-23 09:30:00,131.38,131.38,130.74,130.81,148057.0,125.4753,125.4753,124.8641,124.9309,148057.0
2022-09-23 09:40:00,130.73,131.06,130.54,130.64,77872.0,124.8545,125.1697,124.6731,124.7686,77872.0
2022-09-23 09:50:00,130.64,130.65,130.33,130.4,45181.0,124.7686,124.7781,124.4725,124.5394,45181.0
2022-09-23 10:00:00,130.4,130.55,130.3,130.51,39473.0,124.5394,124.6826,124.4439,124.6444,39473.0
2022-09-23 10:10:00,130.52,130.73,130.31,130.36,24647.0,124.654,124.8545,124.4534,124.5012,24647.0
2022-09-23 10:20:00,130.36,130.55,130.16,130.53,55169.0,124.5012,124.6826,124.3102,124.6635,55169.0
2022-09-23 10:30:00,130.5,130.56,130.15,130.21,74498.0,124.6349,124.6922,124.3006,124.3579,74498.0
2022-09-23 10:40:00,130.2,130.33,130.13,130.13,236101.0,124.3484,124.4725,124.2815,124.2815,236101.0
2022-09-23 10:50:00,130.11,130.22,129.93,129.96,77214.0,124.2624,124.3675,124.0905,124.1191,77214.0
2022-09-23 11:00:00,129.94,130.24,129.88,130.15,41969.0,124.1,124.3866,124.0427,124.3006,41969.0
2022-09-23 11:10:00,130.2,130.33,130.02,130.33,58007.0,124.3484,124.4725,124.1764,124.4725,58007.0
2022-09-23 11:20:00,130.33,130.48,130.16,130.18,142536.0,124.4725,124.6158,124.3102,124.3293,142536.0
2022-09-23 11:30:00,130.22,130.33,130.02,130.02,29567.0,124.3675,124.4725,124.1764,124.1764,29567.0
2022-09-23 11:40:00,130.0,130.05,129.59,129.67,57542.0,124.1573,124.2051,123.7658,123.8422,57542.0
2022-09-23 11:50:00,129.69,129.81,129.66,129.78,19701.0,123.8613,123.9759,123.8326,123.9472,19701.0
2022-09-23 12:00:00,129.76,129.76,129.43,129.48,149557.0,123.9281,123.9281,123.613,123.6607,149557.0
2022-09-23 12:10:00,129.47,129.55,129.39,129.52,20011.0,123.6512,123.7276,123.5748,123.6989,20011.0
2022-09-23 12:20:00,129.51,129.54,129.18,129.19,81823.0,123.6894,123.718,123.3742,123.3837,81823.0
2022-09-23 12:30:00,129.2,129.26,129.08,129.23,41857.0,123.3933,123.4506,123.2787,123.4219,41857.0
2022-09-23 12:40:00,129.22,129.4,129.09,129.4,25693.0,123.4124,123.5843,123.2882,123.5843,25693.0
2022-09-23 12:50:00,129.4,129.74,129.39,129.74,29885.0,123.5843,123.909,123.5748,123.909,29885.0
2022-09-23 13:00:00,129.7,129.92,129.65,129.73,28642.0,123.8708,124.0809,123.8231,123.8995,28642.0
2022-09-23 13:10:00,129.73,129.94,129.7,129.94,61754.0,123.8995,124.1,123.8708,124.1,61754.0
2022-09-23 13:20:00,129.9,129.92,129.43,129.43,34307.0,124.0618,124.0809,123.613,123.613,34307.0
2022-09-23 13:30:00,129.46,129.63,129.45,129.48,17875.0,123.6416,123.804,123.6321,123.6607,17875.0
2022-09-23 13:40:00,129.47,129.68,129.37,129.55,31088.0,123.6512,123.8517,123.5557,123.7276,31088.0
2022-09-23 13:50:00,129.55,129.67,129.47,129.61,32761.0,123.7276,123.8422,123.6512,123.7849,32761.0
2022-09-23 14:00:00,129.57,129.77,129.36,129.37,58011.0,123.7467,123.9377,123.5461,123.5557,58011.0
2022-09-23 14:10:00,129.39,129.43,128.92,128.93,89915.0,123.5748,123.613,123.1259,123.1354,89915.0
2022-09-23 14:20:00,128.93,129.3,128.91,129.22,91787.0,123.1354,123.4888,123.1163,123.4124,91787.0
2022-09-23 14:30:00,129.22,129.22,128.94,128.99,136815.0,123.4124,123.4124,123.145,123.1927,136815.0
2022-09-23 14:40:00,128.98,129.13,128.91,129.01,74809.0,123.1832,123.3264,123.1163,123.2118,74809.0
2022-09-23 14:50:00,128.99,129.07,128.69,128.75,93436.0,123.1927,123.2691,122.9062,122.9635,93436.0
2022-09-23 15:00:00,128.78,129.71,128.74,129.58,67411.0,122.9922,123.8804,122.954,123.7562,67411.0
2022-09-23 15:10:00,129.61,129.85,129.36,129.72,322136.0,123.7849,124.0141,123.5461,123.8899,322136.0
2022-09-23 15:20:00,129.69,129.84,129.52,129.82,142298.0,123.8613,124.0045,123.6989,123.9854,142298.0
2022-09-23 15:30:00,129.83,130.12,129.76,130.12,106647.0,123.995,124.272,123.9281,124.272,106647.0
2022-09-23 15:40:00,130.09,130.46,129.99,130.19,194758.0,124.2433,124.5967,124.1478,124.3388,194758.0
2022-09-23 15:50:00,130.18,130.54,129.97,130.49,344321.0,124.3293,124.6731,124.1287,124.6253,344321.0
2022-09-26 09:30:00,129.99,130.66,129.93,130.52,68390.0,124.1478,124.7877,124.0905,124.654,68390.0
2022-09-26 09:40:00,130.47,130.7,129.95,130.18,222450.0,124.6062,124.8259,124.1096,124.3293,222450.0
2022-09-26 09:50:00,130.22,130.51,130.18,130.38,58526.0,124.3675,124.6444,124.3293,124.5203,58526.0
2022-09-26 10:00:00,130.39,130.56,130.12,130.29,106386.0,124.5298,124.6922,124.272,124.4343,106386.0
2022-09-26 10:10:00,130.2,130.95,129.99,130.86,70733.0,124.3484,125.0646,124.1478,124.9787,70733.0
2022-09-26 10:20:00,130.88,130.98,130.72,130.87,117228.0,124.9978,125.0933,124.845,124.9882,117228.0
2022-09-26 10:30:00,130.74,130.79,130.46,130.62,98757.0,124.8641,124.9118,124.5967,124.7495,98757.0
2022-09-26 10:40:00,130.58,130.66,130.14,130.26,16440.0,124.7113,124.7877,124.2911,124.4057,16440.0
2022-09-26 10:50:00,130.28,130.46,130.18,130.35,25580.0,124.4248,124.5967,124.3293,124.4916,25580.0
2022-09-26 11:00:00,130.39,130.4,129.79,129.8,19743.0,124.5298,124.5394,123.9568,123.9663,19743.0
2022-09-26 11:10:00,129.78,129.91,129.67,129.67,64604.0,123.9472,124.0714,123.8422,123.8422,64604.0
2022-09-26 11:20:00,129.66,129.73,129.42,129.45,10116.0,123.8326,123.8995,123.6034,123.6321,10116.0
2022-09-26 11:30:00,129.43,129.6,129.36,129.48,113452.0,123.613,123.7753,123.5461,123.6607,113452.0
2022-09-26 11:40:00,129.55,129.7,129.18,129.39,32224.0,123.7276,123.8708,123.3742,123.5748,32224.0
2022-09-26 11:50:00,129.42,129.67,129.26,129.51,104791.0,123.6034,123.8422,123.4506,123.6894,104791.0
2022-09-26 12:00:00,129.54,129.54,129.18,129.27,89185.0,123.718,123.718,123.3742,123.4602,89185.0
2022-09-26 12:10:00,129.26,129.41,129.23,129.32,13898.0,123.4506,123.5939,123.4219,123.5079,13898.0
2022-09-26 12:20:00,129.3,129.32,128.79,128.83,37619.0,123.4888,123.5079,123.0017,123.0399,37619.0
2022-09-26 12:30:00,128.81,128.82,128.56,128.64,49605.0,123.0208,123.0304,122.7821,122.8585,49605.0
2022-09-26 12:40:00,128.56,128.86,128.5,128.79,78863.0,122.7821,123.0686,122.7248,123.0017,78863.0
2022-09-26 12:50:00,128.79,129.15,128.79,129.06,132574.0,123.0017,123.3455,123.0017,123.2596,132574.0
2022-09-26 13:00:00,129.05,129.06,128.57,128.59,76198.0,123.25,123.2596,122.7916,122.8107,76198.0
2022-09-26 13:10:00,128.59,128.6,128.33,128.39,25467.0,122.8107,122.8203,122.5624,122.6197,25467.0
2022-09-26 13:20:00,128.42,128.45,128.09,128.3,33966.0,122.6484,122.677,122.3332,122.5337,33966.0
2022-09-26 13:30:00,128.3,128.59,128.3,128.48,122135.0,122.5337,122.8107,122.5337,122.7057,122135.0
2022-09-26 13:40:00,128.49,128.63,128.33,128.52,73092.0,122.7152,122.8489,122.5624,122.7439,73092.0
2022-09-26 13:50:00,128.53,128.74,128.22,128.22,21035.0,122.7534,122.954,122.4573,122.4573,21035.0
2022-09-26 14:00:00,128.22,128.85,128.22,128.78,64826.0,122.4573,123.059,122.4573,122.9922,64826.0
2022-09-26 14:10:00,128.8,128.81,128.69,128.78,16457.0,123.0113,123.0208,122.9062,122.9922,16457.0
2022-09-26 14:20:00,128.69,128.7,128.39,128.39,14543.0,122.9062,122.9158,122.6197,122.6197,14543.0
2022-09-26 14:30:00,128.38,128.61,128.32,128.47,25782.0,122.6102,122.8298,122.5528,122.6961,25782.0
2022-09-26 14:40:00,128.52,129.08,128.35,129.04,39971.0,122.7439,123.2787,122.5815,123.2405,39971.0
2022-09-26 14:50:00,128.94,129.12,128.85,128.95,33384.0,123.145,123.3169,123.059,123.1545,33384.0
2022-09-26 15:00:00,128.99,129.23,128.93,129.22,197545.0,123.1927,123.4219,123.1354,123.4124,197545.0
2022-09-26 15:10:00,129.23,129.32,128.84,129.21,42395.0,123.4219,123.5079,123.0495,123.4028,42395.0
2022-09-26 15:20:00,129.15,129.22,128.86,128.96,67502.0,123.3455,123.4124,123.0686,123.1641,67502.0
2022-09-26 15:30:00,129.0,129.09,128.72,128.86,28330.0,123.2023,123.2882,122.9349,123.0686,28330.0
2022-09-26 15:40:00,128.84,129.22,128.74,129.15,53963.0,123.0495,123.4124,122.954,123.3455,53963.0
2022-09-26 15:50:00,129.1,129.48,128.5,128.53,156298.0,123.2978,123.6607,122.7248,122.7534,156298.0
2022-09-27 09:30:00,129.86,130.39,129.68,130.39,54777.0,124.0236,124.5298,123.8517,124.5298,54777.0
2022-09-27 09:40:00,130.39,130.57,129.78,129.79,109771.0,124.5298,124.7017,123.9472,123.9568,109771.0
2022-09-27 09:50:00,129.83,130.12,129.64,129.88,19948.0,123.995,124.272,123.8135,124.0427,19948.0
2022-09-27 10:00:00,129.94,129.96,129.0,129.12,39907.0,124.1,124.1191,123.2023,123.3169,39907.0
2022-09-27 10:10:00,129.05,129.43,129.04,129.33,28722.0,123.25,123.613,123.2405,123.5175,28722.0
2022-09-27 10:20:00,129.29,129.85,129.29,129.46,56288.0,123.4793,124.0141,123.4793,123.6416,56288.0
2022-09-27 10:30:00,129.54,130.12,129.49,129.84,25103.0,123.718,124.272,123.6703,124.0045,25103.0
2022-09-27 10:40:00,129.84,130.23,129.75,130.19,26117.0,124.0045,124.377,123.9186,124.3388,26117.0
2022-09-27 10:50:00,130.04,130.14,129.95,130.04,23064.0,124.1955,124.2911,124.1096,124.1955,23064.0
2022-09-27 11:00:00,130.03,130.07,129.69,130.07,71599.0,124.186,124.2242,123.8613,124.2242,71599.0
2022-09-27 11:10:00,130.12,130.12,129.56,129.66,36278.0,124.272,124.272,123.7371,123.8326,36278.0
2022-09-27 11:20:00,129.63,129.67,128.8,128.84,31631.0,123.804,123.8422,123.0113,123.0495,31631.0
2022-09-27 11:30:00,128.88,129.16,128.84,129.13,35208.0,123.0877,123.3551,123.0495,123.3264,35208.0
2022-09-27 11:40:00,129.03,129.11,128.82,128.84,16053.0,123.2309,123.3073,123.0304,123.0495,16053.0
2022-09-27 11:50:00,128.87,129.01,128.5,128.5,32484.0,123.0781,123.2118,122.7248,122.7248,32484.0
2022-09-27 12:00:00,128.49,128.51,128.17,128.28,39394.0,122.7152,122.7343,122.4096,122.5146,39394.0
2022-09-27 12:10:00,128.17,128.17,127.57,127.59,77919.0,122.4096,122.4096,121.8366,121.8557,77919.0
2022-09-27 12:20:00,127.6,127.94,127.53,127.84,119653.0,121.8652,122.1899,121.7984,122.0944,119653.0
2022-09-27 12:30:00,127.78,128.06,127.73,127.78,17078.0,122.0371,122.3045,121.9894,122.0371,17078.0
2022-09-27 12:40:00,127.73,127.95,127.69,127.95,12320.0,121.9894,122.1995,121.9512,122.1995,12320.0
2022-09-27 12:50:00,127.92,128.1,127.58,127.98,24914.0,122.1708,122.3427,121.8461,122.2281,24914.0
2022-09-27 13:00:00,127.95,127.95,127.52,127.73,48794.0,122.1995,122.1995,121.7888,121.9894,48794.0
2022-09-27 13:10:00,127.71,127.85,127.59,127.81,160225.0,121.9703,122.104,121.8557,122.0658,160225.0
2022-09-27 13:20:00,127.82,127.82,127.52,127.64,31929.0,122.0753,122.0753,121.7888,121.9034,31929.0
2022-09-27 13:30:00,127.6,127.79,127.5,127.5,12863.0,121.8652,122.0467,121.7697,121.7697,12863.0
2022-09-27 13:40:00,127.53,127.55,127.31,127.47,17231.0,121.7984,121.8175,121.5882,121.7411,17231.0
2022-09-27 13:50:00,127.43,127.54,127.26,127.54,25337.0,121.7028,121.8079,121.5405,121.8079,25337.0
2022-09-27 14:00:00,127.52,127.86,127.52,127.67,15638.0,121.7888,122.1135,121.7888,121.9321,15638.0
2022-09-27 14:10:00,127.69,127.7,127.44,127.54,20017.0,121.9512,121.9607,121.7124,121.8079,20017.0
2022-09-27 14:20:00,127.5,127.71,127.41,127.69,50030.0,121.7697,121.9703,121.6837,121.9512,50030.0
2022-09-27 14:30:00,127.69,128.13,127.58,128.13,17992.0,121.9512,122.3714,121.8461,122.3714,17992.0
2022-09-27 14:40:00,128.16,128.54,128.08,128.54,27979.0,122.4,122.763,122.3236,122.763,27979.0
2022-09-27 14:50:00,128.51,128.51,128.3,128.4,51146.0,122.7343,122.7343,122.5337,122.6293,51146.0
2022-09-27 15:00:00,128.36,128.38,128.02,128.29,55566.0,122.5911,122.6102,122.2663,122.5242,55566.0
2022-09-27 15:10:00,128.3,128.31,127.96,128.27,48644.0,122.5337,122.5433,122.209,122.5051,48644.0
2022-09-27 15:20:00,128.25,128.31,128.03,128.09,60282.0,122.486,122.5433,122.2759,122.3332,60282.0
2022-09-27 15:30:00,128.13,128.16,127.74,127.8,76692.0,122.3714,122.4,121.9989,122.0562,76692.0
2022-09-27 15:40:00,127.8,128.16,127.78,128.04,105484.0,122.0562,122.4,122.0371,122.2854,105484.0
2022-09-27 15:50:00,127.99,128.37,127.99,128.19,198516.0,122.2377,122.6006,122.2377,122.4287,198516.0
2022-09-28 09:30:00,128.95,129.01,128.45,128.71,125939.0,123.1545,123.2118,122.677,122.9253,125939.0
2022-09-28 09:40:00,128.7,129.31,128.66,129.07,176744.0,122.9158,123.4984,122.8776,123.2691,176744.0
2022-09-28 09:50:00,129.09,129.49,129.04,129.32,144249.0,123.2882,123.6703,123.2405,123.5079,144249.0
2022-09-28 10:00:00,129.37,129.82,128.96,128.96,146707.0,123.5557,123.9854,123.1641,123.1641,146707.0
2022-09-28 10:10:00,128.98,129.27,128.93,129.16,115963.0,123.1832,123.4602,123.1354,123.3551,115963.0
2022-09-28 10:20:00,129.15,129.91,129.15,129.91,254065.0,123.3455,124.0714,123.3455,124.0714,254065.0
2022-09-28 10:30:00,129.9,130.11,129.73,129.8,162072.0,124.0618,124.2624,123.8995,123.9663,162072.0
2022-09-28 10:40:00,129.81,130.24,129.75,130.14,86560.0,123.9759,124.3866,123.9186,124.2911,86560.0
2022-09-28 10:50:00,130.08,130.13,129.86,129.89,54088.0,124.2337,124.2815,124.0236,124.0523,54088.0
2022-09-28 11:00:00,129.84,130.13,129.75,129.87,35155.0,124.0045,124.2815,123.9186,124.0332,35155.0
2022-09-28 11:10:00,129.86,130.2,129.86,130.11,70145.0,124.0236,124.3484,124.0236,124.2624,70145.0
2022-09-28 11:20:00,130.1,130.54,130.1,130.22,108966.0,124.2528,124.6731,124.2528,124.3675,108966.0
2022-09-28 11:30:00,130.23,130.27,130.0,130.03,59716.0,124.377,124.4152,124.1573,124.186,59716.0
2022-09-28 11:40:00,130.05,130.41,129.96,130.34,57448.0,124.2051,124.5489,124.1191,124.4821,57448.0
2022-09-28 11:50:00,130.34,130.65,130.34,130.58,45868.0,124.4821,124.7781,124.4821,124.7113,45868.0
2022-09-28 12:00:00,130.57,130.65,130.53,130.59,56570.0,124.7017,124.7781,124.6635,124.7208,56570.0
2022-09-28 12:10:00,130.61,131.01,130.6,131.01,277319.0,124.7399,125.122,124.7304,125.122,277319.0
2022-09-28 12:20:00,131.02,131.03,130.56,130.61,39336.0,125.1315,125.1411,124.6922,124.7399,39336.0
2022-09-28 12:30:00,130.59,130.68,130.48,130.51,47371.0,124.7208,124.8068,124.6158,124.6444,47371.0
2022-09-28 12:40:00,130.51,130.89,130.49,130.72,46978.0,124.6444,125.0073,124.6253,124.845,46978.0
2022-09-28 12:50:00,130.72,130.73,130.56,130.72,26352.0,124.845,124.8545,124.6922,124.845,26352.0
2022-09-28 13:00:00,130.73,131.03,130.58,131.01,101145.0,124.8545,125.1411,124.7113,125.122,101145.0
2022-09-28 13:10:00,131.01,131.07,130.91,131.06,33613.0,125.122,125.1793,125.0264,125.1697,33613.0
2022-09-28 13:20:00,131.06,131.06,130.76,130.8,39872.0,125.1697,125.1697,124.8832,124.9214,39872.0
2022-09-28 13:30:00,130.8,130.88,130.71,130.79,44466.0,124.9214,124.9978,124.8354,124.9118,44466.0
2022-09-28 13:40:00,130.78,130.91,130.57,130.63,70307.0,124.9023,125.0264,124.7017,124.759,70307.0
2022-09-28 13:50:00,130.64,130.72,130.51,130.68,67100.0,124.7686,124.845,124.6444,124.8068,67100.0
2022-09-28 14:00:00,130.69,130.83,130.64,130.79,72645.0,124.8163,124.95,124.7686,124.9118,72645.0
2022-09-28 14:10:00,130.78,130.81,130.6,130.67,89432.0,124.9023,124.9309,124.7304,124.7972,89432.0
2022-09-28 14:20:00,130.66,130.69,130.52,130.67,54878.0,124.7877,124.8163,124.654,124.7972,54878.0
2022-09-28 14:30:00,130.66,130.97,130.66,130.95,53152.0,124.7877,125.0837,124.7877,125.0646,53152.0
2022-09-28 14:40:00,130.94,130.94,130.62,130.8,47608.0,125.0551,125.0551,124.7495,124.9214,47608.0
2022-09-28 14:50:00,130.81,130.92,130.81,130.86,35752.0,124.9309,125.036,124.9309,124.9787,35752.0
2022-09-28 15:00:00,130.85,131.37,130.83,131.28,96437.0,124.9691,125.4658,124.95,125.3798,96437.0
2022-09-28 15:10:00,131.28,131.36,131.15,131.17,103695.0,125.3798,125.4562,125.2557,125.2748,103695.0
2022-09-28 15:20:00,131.17,131.4,131.11,131.32,66068.0,125.2748,125.4944,125.2175,125.418,66068.0
2022-09-28 15:30:00,131.33,131.63,131.32,131.53,86705.0,125.4276,125.7141,125.418,125.6186,86705.0
2022-09-28 15:40:00,131.52,131.81,131.52,131.72,158969.0,125.609,125.886,125.609,125.8,158969.0
2022-09-28 15:50:00,131.7,131.7,131.13,131.16,290913.0,125.7809,125.7809,125.2366,125.2652,290913.0
2022-09-29 09:30:00,129.97,130.0,129.07,129.1,49010.0,124.1287,124.1573,123.2691,123.2978,49010.0
2022-09-29 09:40:00,129.11,129.11,128.35,128.46,33257.0,123.3073,123.3073,122.5815,122.6866,33257.0
2022-09-29 09:50:00,128.49,128.79,128.46,128.56,41095.0,122.7152,123.0017,122.6866,122.7821,41095.0
2022-09-29 10:00:00,128.49,128.52,128.0,128.12,48295.0,122.7152,122.7439,122.2472,122.3618,48295.0
2022-09-29 10:10:00,128.08,128.23,127.74,127.89,200163.0,122.3236,122.4669,121.9989,122.1422,200163.0
2022-09-29 10:20:00,127.92,128.26,127.88,128.17,155421.0,122.1708,122.4955,122.1326,122.4096,155421.0
2022-09-29 10:30:00,128.15,128.16,127.83,128.06,68213.0,122.3905,122.4,122.0849,122.3045,68213.0
2022-09-29 10:40:00,128.06,128.36,128.06,128.31,134688.0,122.3045,122.5911,122.3045,122.5433,134688.0
2022-09-29 10:50:00,128.29,128.65,128.29,128.51,74919.0,122.5242,122.868,122.5242,122.7343,74919.0
2022-09-29 11:00:00,128.5,129.07,128.45,129.07,37387.0,122.7248,123.2691,122.677,123.2691,37387.0
2022-09-29 11:10:00,129.05,129.06,128.7,128.79,54638.0,123.25,123.2596,122.9158,123.0017,54638.0
2022-09-29 11:20:00,128.83,128.83,128.49,128.73,71772.0,123.0399,123.0399,122.7152,122.9444,71772.0
2022-09-29 11:30:00,128.73,128.82,128.57,128.77,59955.0,122.9444,123.0304,122.7916,122.9826,59955.0
2022-09-29 11:40:00,128.74,128.99,128.62,128.98,36459.0,122.954,123.1927,122.8394,123.1832,36459.0
2022-09-29 11:50:00,128.98,129.34,128.93,129.14,59069.0,123.1832,123.527,123.1354,123.336,59069.0
2022-09-29 12:00:00,129.05,129.21,129.01,129.18,17240.0,123.25,123.4028,123.2118,123.3742,17240.0
2022-09-29 12:10:00,129.16,129.17,128.74,128.76,48214.0,123.3551,123.3646,122.954,122.9731,48214.0
2022-09-29 12:20:00,128.74,128.81,128.62,128.78,27169.0,122.954,123.0208,122.8394,122.9922,27169.0
2022-09-29 12:30:00,128.76,129.02,128.74,128.96,27301.0,122.9731,123.2214,122.954,123.1641,27301.0
2022-09-29 12:40:00,128.94,128.95,128.79,128.83,7847.0,123.145,123.1545,123.0017,123.0399,7847.0
2022-09-29 12:50:00,128.79,128.86,128.6,128.66,15376.0,123.0017,123.0686,122.8203,122.8776,15376.0
2022-09-29 13:00:00,128.61,128.63,128.37,128.38,42760.0,122.8298,122.8489,122.6006,122.6102,42760.0
2022-09-29 13:10:00,128.37,128.57,128.36,128.45,26380.0,122.6006,122.7916,122.5911,122.677,26380.0
2022-09-29 13:20:00,128.44,128.53,128.29,128.4,50870.0,122.6675,122.7534,122.5242,122.6293,50870.0
2022-09-29 13:30:00,128.39,128.6,128.28,128.5,31314.0,122.6197,122.8203,122.5146,122.7248,31314.0
2022-09-29 13:40:00,128.46,128.49,128.3,128.34,15719.0,122.6866,122.7152,122.5337,122.5719,15719.0
2022-09-29 13:50:00,128.33,128.35,127.97,127.99,54589.0,122.5624,122.5815,122.2186,122.2377,54589.0
2022-09-29 14:00:00,127.97,128.08,127.82,128.02,118842.0,122.2186,122.3236,122.0753,122.2663,118842.0
2022-09-29 14:10:00,128.02,128.04,127.8,127.8,51398.0,122.2663,122.2854,122.0562,122.0562,51398.0
2022-09-29 14:20:00,127.83,128.16,127.79,128.1,53729.0,122.0849,122.4,122.0467,122.3427,53729.0
2022-09-29 14:30:00,128.1,128.37,127.99,128.26,43531.0,122.3427,122.6006,122.2377,122.4955,43531.0
2022-09-29 14:40:00,128.28,128.29,128.12,128.14,110635.0,122.5146,122.5242,122.3618,122.3809,110635.0
2022-09-29 14:50:00,128.15,128.15,127.83,127.83,30787.0,122.3905,122.3905,122.0849,122.0849,30787.0
2022-09-29 15:00:00,127.82,128.17,127.82,127.97,41378.0,122.0753,122.4096,122.0753,122.2186,41378.0
2022-09-29 15:10:00,127.95,128.45,127.91,128.42,47821.0,122.1995,122.677,122.1613,122.6484,47821.0
2022-09-29 15:20:00,128.37,128.43,128.11,128.2,106869.0,122.6006,122.6579,122.3523,122.4382,106869.0
2022-09-29 15:30:00,128.19,128.87,128.17,128.69,150508.0,122.4287,123.0781,122.4096,122.9062,150508.0
2022-09-29 15:40:00,128.74,128.77,128.52,128.61,73229.0,122.954,122.9826,122.7439,122.8298,73229.0
2022-09-29 15:50:00,128.61,128.81,128.47,128.64,160099.0,122.8298,123.0208,122.6961,122.8585,160099.0
2022-09-30 09:30:00,128.57,128.74,127.68,127.9,184815.0,122.7916,122.954,121.9416,122.1517,184815.0
2022-09-30 09:40:00,127.85,128.51,127.73,128.19,75458.0,122.104,122.7343,121.9894,122.4287,75458.0
2022-09-30 09:50:00,128.19,129.07,128.16,128.89,40110.0,122.4287,123.2691,122.4,123.0972,40110.0
2022-09-30 10:00:00,128.91,129.0,128.6,128.81,27599.0,123.1163,123.2023,122.8203,123.0208,27599.0
2022-09-30 10:10:00,128.84,128.96,128.38,128.67,42024.0,123.0495,123.1641,122.6102,122.8871,42024.0
2022-09-30 10:20:00,128.69,128.91,128.51,128.78,80739.0,122.9062,123.1163,122.7343,122.9922,80739.0
2022-09-30 10:30:00,128.84,129.4,128.8,129.28,35368.0,123.0495,123.5843,123.0113,123.4697,35368.0
2022-09-30 10:40:00,129.24,129.32,128.96,129.22,24635.0,123.4315,123.5079,123.1641,123.4124,24635.0
2022-09-30 10:50:00,129.28,129.43,129.14,129.3,14353.0,123.4697,123.613,123.336,123.4888,14353.0
2022-09-30 11:00:00,129.32,129.76,129.09,129.75,32580.0,123.5079,123.9281,123.2882,123.9186,32580.0
2022-09-30 11:10:00,129.63,129.83,129.63,129.67,12327.0,123.804,123.995,123.804,123.8422,12327.0
2022-09-30 11:20:00,129.74,129.85,129.64,129.64,26637.0,123.909,124.0141,123.8135,123.8135,26637.0
2022-09-30 11:30:00,129.66,129.74,129.4,129.44,21776.0,123.8326,123.909,123.5843,123.6225,21776.0
2022-09-30 11:40:00,129.45,129.49,129.03,129.04,32477.0,123.6321,123.6703,123.2309,123.2405,32477.0
2022-09-30 11:50:00,129.03,129.03,128.83,128.95,10611.0,123.2309,123.2309,123.0399,123.1545,10611.0
2022-09-30 12:00:00,128.89,128.89,128.59,128.59,25893.0,123.0972,123.0972,122.8107,122.8107,25893.0
2022-09-30 12:10:00,128.57,128.81,128.57,128.72,61738.0,122.7916,123.0208,122.7916,122.9349,61738.0
2022-09-30 12:20:00,128.66,128.77,128.46,128.64,17252.0,122.8776,122.9826,122.6866,122.8585,17252.0
2022-09-30 12:30:00,128.6,128.94,128.6,128.89,37227.0,122.8203,123.145,122.8203,123.0972,37227.0
2022-09-30 12:40:00,128.87,129.01,128.85,128.97,54213.0,123.0781,123.2118,123.059,123.1736,54213.0
2022-09-30 12:50:00,128.98,129.02,128.82,128.86,28678.0,123.1832,123.2214,123.0304,123.0686,28678.0
2022-09-30 13:00:00,128.81,128.94,128.67,128.87,14843.0,123.0208,123.145,122.8871,123.0781,14843.0
2022-09-30 13:10:00,128.88,128.99,128.69,128.72,9118.0,123.0877,123.1927,122.9062,122.9349,9118.0
2022-09-30 13:20:00,128.78,128.93,128.69,128.93,36488.0,122.9922,123.1354,122.9062,123.1354,36488.0
2022-09-30 13:30:00,128.91,128.96,128.47,128.47,14005.0,123.1163,123.1641,122.6961,122.6961,14005.0
2022-09-30 13:40:00,128.49,128.51,128.28,128.29,50060.0,122.7152,122.7343,122.5146,122.5242,50060.0
2022-09-30 13:50:00,128.29,128.47,128.24,128.33,33090.0,122.5242,122.6961,122.4764,122.5624,33090.0
2022-09-30 14:00:00,128.31,128.41,128.21,128.36,22589.0,122.5433,122.6388,122.4478,122.5911,22589.0
2022-09-30 14:10:00,128.42,128.58,128.39,128.45,19189.0,122.6484,122.8012,122.6197,122.677,19189.0
2022-09-30 14:20:00,128.44,128.5,128.07,128.2,26680.0,122.6675,122.7248,122.3141,122.4382,26680.0
2022-09-30 14:30:00,128.2,128.34,128.11,128.18,20364.0,122.4382,122.5719,122.3523,122.4191,20364.0
2022-09-30 14:40:00,128.17,128.17,127.7,127.94,44469.0,122.4096,122.4096,121.9607,122.1899,44469.0
2022-09-30 14:50:00,127.93,127.96,127.63,127.7,33897.0,122.1804,122.209,121.8939,121.9607,33897.0
2022-09-30 15:00:00,127.66,128.17,127.65,127.9,23921.0,121.9225,122.4096,121.913,122.1517,23921.0
2022-09-30 15:10:00,127.9,128.03,127.62,127.86,26190.0,122.1517,122.2759,121.8843,122.1135,26190.0
2022-09-30 15:20:00,127.89,127.93,127.54,127.92,61290.0,122.1422,122.1804,121.8079,122.1708,61290.0
2022-09-30 15:30:00,127.97,128.15,127.61,127.7,92283.0,122.2186,122.3905,121.8748,121.9607,92283.0
2022-09-30 15:40:00,127.69,127.96,127.69,127.85,61858.0,121.9512,122.209,121.9512,122.104,61858.0
2022-09-30 15:50:00,127.83,127.83,127.08,127.27,277947.0,122.0849,122.0849,121.3686,121.55,277947.0
2022-10-03 09:30:00,128.67,128.96,128.13,128.16,87279.0,122.8871,123.1641,122.3714,122.4,87279.0
2022-10-03 09:40:00,128.07,128.97,127.94,128.94,79397.0,122.3141,123.1736,122.1899,123.145,79397.0
2022-10-03 09:50:00,128.91,128.93,128.49,128.65,114322.0,123.1163,123.1354,122.7152,122.868,114322.0
2022-10-03 10:00:00,128.66,129.87,128.66,129.72,78049.0,122.8776,124.0332,122.8776,123.8899,78049.0
2022-10-03 10:10:00,129.71,129.95,129.71,129.91,41015.0,123.8804,124.1096,123.8804,124.0714,41015.0
2022-10-03 10:20:00,129.89,130.35,129.87,130.18,263971.0,124.0523,124.4916,124.0332,124.3293,263971.0
2022-10-03 10:30:00,130.19,130.31,129.92,129.98,53716.0,124.3388,124.4534,124.0809,124.1382,53716.0
2022-10-03 10:40:00,130.0,130.22,129.87,130.2,90906.0,124.1573,124.3675,124.0332,124.3484,90906.0
2022-10-03 10:50:00,130.15,130.3,130.05,130.08,51643.0,124.3006,124.4439,124.2051,124.2337,51643.0
2022-10-03 11:00:00,130.09,130.53,130.07,130.52,128274.0,124.2433,124.6635,124.2242,124.654,128274.0
2022-10-03 11:10:00,130.53,130.68,130.42,130.43,118659.0,124.6635,124.8068,124.5585,124.568,118659.0
2022-10-03 11:20:00,130.42,130.48,130.29,130.41,45516.0,124.5585,124.6158,124.4343,124.5489,45516.0
2022-10-03 11:30:00,130.42,130.54,130.14,130.24,105953.0,124.5585,124.6731,124.2911,124.3866,105953.0
2022-10-03 11:40:00,130.25,130.26,130.01,130.21,44972.0,124.3961,124.4057,124.1669,124.3579,44972.0
2022-10-03 11:50:00,130.22,130.27,129.92,130.03,36009.0,124.3675,124.4152,124.0809,124.186,36009.0
2022-10-03 12:00:00,130.02,130.38,130.02,130.37,81406.0,124.1764,124.5203,124.1764,124.5107,81406.0
2022-10-03 12:10:00,130.37,130.43,130.14,130.19,49657.0,124.5107,124.568,124.2911,124.3388,49657.0
2022-10-03 12:20:00,130.23,130.33,129.97,130.01,72486.0,124.377,124.4725,124.1287,124.1669,72486.0
2022-10-03 12:30:00,129.99,130.11,129.87,130.08,32377.0,124.1478,124.2624,124.0332,124.2337,32377.0
2022-10-03 12:40:00,130.09,130.12,129.97,130.04,26894.0,124.2433,124.272,124.1287,124.1955,26894.0
2022-10-03 12:50:00,130.03,130.16,129.86,130.16,41245.0,124.186,124.3102,124.0236,124.3102,41245.0
2022-10-03 13:00:00,130.17,130.35,130.11,130.32,26998.0,124.3197,124.4916,124.2624,124.463,26998.0
2022-10-03 13:10:00,130.34,130.34,130.21,130.28,155959.0,124.4821,124.4821,124.3579,124.4248,155959.0
2022-10-03 13:20:00,130.29,130.61,130.28,130.49,105402.0,124.4343,124.7399,124.4248,124.6253,105402.0
2022-10-03 13:30:00,130.5,130.77,130.48,130.66,83418.0,124.6349,124.8927,124.6158,124.7877,83418.0
2022-10-03 13:40:00,130.66,130.83,130.66,130.77,92761.0,124.7877,124.95,124.7877,124.8927,92761.0
2022-10-03 13:50:00,130.76,130.76,130.61,130.66,32640.0,124.8832,124.8832,124.7399,124.7877,32640.0
2022-10-03 14:00:00,130.68,130.99,130.67,130.83,67831.0,124.8068,125.1028,124.7972,124.95,67831.0
2022-10-03 14:10:00,130.87,131.05,130.87,131.02,27864.0,124.9882,125.1602,124.9882,125.1315,27864.0
2022-10-03 14:20:00,131.02,131.29,131.0,131.27,113468.0,125.1315,125.3894,125.1124,125.3703,113468.0
2022-10-03 14:30:00,131.24,131.32,131.22,131.31,28617.0,125.3416,125.418,125.3225,125.4085,28617.0
2022-10-03 14:40:00,131.3,131.48,131.3,131.36,95042.0,125.3989,125.5708,125.3989,125.4562,95042.0
2022-10-03 14:50:00,131.4,131.6,131.37,131.46,41839.0,125.4944,125.6854,125.4658,125.5517,41839.0
2022-10-03 15:00:00,131.46,131.52,131.33,131.45,22762.0,125.5517,125.609,125.4276,125.5422,22762.0
2022-10-03 15:10:00,131.46,131.46,131.12,131.27,66703.0,125.5517,125.5517,125.227,125.3703,66703.0
2022-10-03 15:20:00,131.26,131.43,131.23,131.36,72906.0,125.3607,125.5231,125.3321,125.4562,72906.0
2022-10-03 15:30:00,131.35,131.45,131.16,131.16,74006.0,125.4467,125.5422,125.2652,125.2652,74006.0
2022-10-03 15:40:00,131.17,131.2,130.9,130.96,893925.0,125.2748,125.3034,125.0169,125.0742,893925.0
2022-10-03 15:50:00,131.0,131.04,130.7,130.86,257630.0,125.1124,125.1506,124.8259,124.9787,257630.0
2022-10-04 09:30:00,132.85,133.72,132.81,133.72,139259.0,126.8793,127.7102,126.8411,127.7102,139259.0
2022-10-04 09:40:00,133.69,134.18,133.62,134.12,275125.0,127.6815,128.1495,127.6146,128.0922,275125.0
2022-10-04 09:50:00,134.13,134.38,133.98,134.38,258636.0,128.1017,128.3405,127.9585,128.3405,258636.0
2022-10-04 10:00:00,134.42,134.7,134.33,134.48,280865.0,128.3787,128.6461,128.2927,128.436,280865.0
2022-10-04 10:10:00,134.4,134.55,134.32,134.52,244608.0,128.3596,128.5029,128.2832,128.4742,244608.0
2022-10-04 10:20:00,134.44,134.49,134.24,134.29,555516.0,128.3978,128.4455,128.2068,128.2545,555516.0
2022-10-04 10:30:00,134.29,134.56,134.29,134.47,31845.0,128.2545,128.5124,128.2545,128.4264,31845.0
2022-10-04 10:40:00,134.47,134.62,134.36,134.49,43486.0,128.4264,128.5697,128.3214,128.4455,43486.0
2022-10-04 10:50:00,134.48,134.77,134.25,134.71,30199.0,128.436,128.713,128.2163,128.6557,30199.0
2022-10-04 11:00:00,134.74,134.85,134.64,134.73,311087.0,128.6843,128.7894,128.5888,128.6748,311087.0
2022-10-04 11:10:00,134.72,134.84,134.51,134.8,111167.0,128.6652,128.7798,128.4646,128.7416,111167.0
2022-10-04 11:20:00,134.82,134.95,134.82,134.92,35296.0,128.7607,128.8849,128.7607,128.8562,35296.0
2022-10-04 11:30:00,134.93,135.02,134.63,134.87,82881.0,128.8658,128.9517,128.5793,128.8085,82881.0
2022-10-04 11:40:00,134.86,134.88,134.56,134.63,74505.0,128.7989,128.818,128.5124,128.5793,74505.0
2022-10-04 11:50:00,134.64,134.84,134.61,134.84,39816.0,128.5888,128.7798,128.5602,128.7798,39816.0
2022-10-04 12:00:00,134.87,134.93,134.81,134.86,39575.0,128.8085,128.8658,128.7512,128.7989,39575.0
2022-10-04 12:10:00,134.86,134.98,134.84,134.91,21695.0,128.7989,128.9135,128.7798,128.8467,21695.0
2022-10-04 12:20:00,134.91,135.08,134.79,134.97,20912.0,128.8467,129.009,128.7321,128.904,20912.0
2022-10-04 12:30:00,134.97,135.09,134.96,135.08,23834.0,128.904,129.0186,128.8944,129.009,23834.0
2022-10-04 12:40:00,135.05,135.07,134.68,134.7,13671.0,128.9804,128.9995,128.627,128.6461,13671.0
2022-10-04 12:50:00,134.69,134.71,134.55,134.67,52668.0,128.6366,128.6557,128.5029,128.6175,52668.0
2022-10-04 13:00:00,134.68,134.73,134.43,134.48,43192.0,128.627,128.6748,128.3882,128.436,43192.0
2022-10-04 13:10:00,134.46,134.57,134.04,134.08,30391.0,128.4169,128.522,128.0158,128.054,30391.0
2022-10-04 13:20:00,134.02,134.44,133.98,134.44,60541.0,127.9967,128.3978,127.9585,128.3978,60541.0
2022-10-04 13:30:00,134.43,134.6,134.36,134.46,19438.0,128.3882,128.5506,128.3214,128.4169,19438.0
2022-10-04 13:40:00,134.45,134.68,134.43,134.63,15507.0,128.4073,128.627,128.3882,128.5793,15507.0
2022-10-04 13:50:00,134.68,134.94,134.62,134.78,34612.0,128.627,128.8753,128.5697,128.7225,34612.0
2022-10-04 14:00:00,134.79,134.88,134.75,134.82,29079.0,128.7321,128.818,128.6939,128.7607,29079.0
2022-10-04 14:10:00,134.81,134.87,134.65,134.65,48888.0,128.7512,128.8085,128.5984,128.5984,48888.0
2022-10-04 14:20:00,134.67,134.79,134.5,134.51,28511.0,128.6175,128.7321,128.4551,128.4646,28511.0
2022-10-04 14:30:00,134.47,134.73,134.47,134.63,10270.0,128.4264,128.6748,128.4264,128.5793,10270.0
2022-10-04 14:40:00,134.57,134.89,134.55,134.86,67928.0,128.522,128.8276,128.5029,128.7989,67928.0
2022-10-04 14:50:00,134.89,135.04,134.88,134.96,50844.0,128.8276,128.9708,128.818,128.8944,50844.0
2022-10-04 15:00:00,134.96,134.99,134.68,134.71,19448.0,128.8944,128.9231,128.627,128.6557,19448.0
2022-10-04 15:10:00,134.64,134.78,134.43,134.67,23566.0,128.5888,128.7225,128.3882,128.6175,23566.0
2022-10-04 15:20:00,134.69,134.93,134.58,134.87,33113.0,128.6366,128.8658,128.5315,128.8085,33113.0
2022-10-04 15:30:00,134.81,135.11,134.68,135.01,57791.0,128.7512,129.0377,128.627,128.9422,57791.0
2022-10-04 15:40:00,135.02,135.08,134.9,135.01,80928.0,128.9517,129.009,128.8371,128.9422,80928.0
2022-10-04 15:50:00,135.02,135.37,135.02,135.34,175550.0,128.9517,129.286,128.9517,129.2573,175550.0
2022-10-05 09:30:00,133.69,134.35,133.55,133.91,58201.0,127.6815,128.3118,127.5478,127.8916,58201.0
2022-10-05 09:40:00,133.93,134.14,133.69,133.96,441054.0,127.9107,128.1113,127.6815,127.9394,441054.0
2022-10-05 09:50:00,133.87,134.07,133.76,133.94,12425.0,127.8534,128.0444,127.7484,127.9203,12425.0
2022-10-05 10:00:00,133.92,133.92,133.12,133.13,54554.0,127.9012,127.9012,127.1371,127.1467,54554.0
2022-10-05 10:10:00,133.15,133.38,133.01,133.04,36662.0,127.1658,127.3854,127.0321,127.0607,36662.0
2022-10-05 10:20:00,133.04,133.34,132.99,133.07,62601.0,127.0607,127.3472,127.013,127.0894,62601.0
2022-10-05 10:30:00,133.05,133.11,132.8,133.11,68450.0,127.0703,127.1276,126.8315,127.1276,68450.0
2022-10-05 10:40:00,133.09,133.3,133.05,133.1,11348.0,127.1085,127.309,127.0703,127.118,11348.0
2022-10-05 10:50:00,133.09,133.13,132.88,132.93,27670.0,127.1085,127.1467,126.9079,126.9557,27670.0
2022-10-05 11:00:00,132.89,133.22,132.89,133.09,21263.0,126.9175,127.2326,126.9175,127.1085,21263.0
2022-10-05 11:10:00,133.05,133.37,133.0,133.35,28201.0,127.0703,127.3759,127.0225,127.3568,28201.0
2022-10-05 11:20:00,133.39,133.45,133.28,133.32,12752.0,127.395,127.4523,127.2899,127.3281,12752.0
2022-10-05 11:30:00,133.35,133.68,133.33,133.65,26421.0,127.3568,127.672,127.3377,127.6433,26421.0
2022-10-05 11:40:00,133.67,133.67,133.47,133.47,11536.0,127.6624,127.6624,127.4714,127.4714,11536.0
2022-10-05 11:50:00,133.49,133.61,133.45,133.54,12818.0,127.4905,127.6051,127.4523,127.5382,12818.0
2022-10-05 12:00:00,133.48,133.83,133.29,133.82,13935.0,127.4809,127.8152,127.2995,127.8057,13935.0
2022-10-05 12:10:00,133.76,134.24,133.76,134.17,37724.0,127.7484,128.2068,127.7484,128.1399,37724.0
2022-10-05 12:20:00,134.15,134.19,134.01,134.04,19493.0,128.1208,128.159,127.9871,128.0158,19493.0
2022-10-05 12:30:00,134.02,134.08,133.91,134.02,10018.0,127.9967,128.054,127.8916,127.9967,10018.0
2022-10-05 12:40:00,134.02,134.47,133.96,134.47,5812.0,127.9967,128.4264,127.9394,128.4264,5812.0
2022-10-05 12:50:00,134.53,134.53,134.31,134.34,14752.0,128.4837,128.4837,128.2736,128.3023,14752.0
2022-10-05 13:00:00,134.3,134.66,134.25,134.57,18613.0,128.2641,128.6079,128.2163,128.522,18613.0
2022-10-05 13:10:00,134.54,134.9,134.54,134.9,24010.0,128.4933,128.8371,128.4933,128.8371,24010.0
2022-10-05 13:20:00,134.92,135.04,134.79,134.84,9896.0,128.8562,128.9708,128.7321,128.7798,9896.0
2022-10-05 13:30:00,134.8,134.82,134.62,134.77,13110.0,128.7416,128.7607,128.5697,128.713,13110.0
2022-10-05 13:40:00,134.75,134.92,134.64,134.84,16250.0,128.6939,128.8562,128.5888,128.7798,16250.0
2022-10-05 13:50:00,134.85,134.87,134.55,134.55,25547.0,128.7894,128.8085,128.5029,128.5029,25547.0
2022-10-05 14:00:00,134.6,134.75,134.55,134.68,15671.0,128.5506,128.6939,128.5029,128.627,15671.0
2022-10-05 14:10:00,134.68,134.97,134.68,134.94,40058.0,128.627,128.904,128.627,128.8753,40058.0
2022-10-05 14:20:00,134.9,134.96,134.76,134.96,16847.0,128.8371,128.8944,128.7034,128.8944,16847.0
2022-10-05 14:30:00,134.91,135.0,134.75,134.96,24962.0,128.8467,128.9326,128.6939,128.8944,24962.0
2022-10-05 14:40:00,134.9,135.09,134.9,134.95,12025.0,128.8371,129.0186,128.8371,128.8849,12025.0
2022-10-05 14:50:00,134.96,135.14,134.92,135.11,18382.0,128.8944,129.0663,128.8562,129.0377,18382.0
2022-10-05 15:00:00,135.14,135.38,135.14,135.31,110457.0,129.0663,129.2955,129.0663,129.2287,110457.0
2022-10-05 15:10:00,135.29,135.69,135.26,135.59,32769.0,129.2096,129.5916,129.1809,129.4961,32769.0
2022-10-05 15:20:00,135.61,135.63,135.4,135.4,19047.0,129.5152,129.5343,129.3146,129.3146,19047.0
2022-10-05 15:30:00,135.4,135.51,135.27,135.29,48152.0,129.3146,129.4197,129.1905,129.2096,48152.0
2022-10-05 15:40:00,135.28,135.35,135.13,135.17,82463.0,129.2,129.2669,129.0568,129.095,82463.0
2022-10-05 15:50:00,135.15,135.15,134.65,134.84,250485.0,129.0759,129.0759,128.5984,128.7798,250485.0
2022-10-06 09:30:00,134.26,134.86,134.22,134.86,38669.0,128.2259,128.7989,128.1877,128.7989,38669.0
2022-10-06 09:40:00,134.87,135.3,134.69,134.74,28237.0,128.8085,129.2191,128.6366,128.6843,28237.0
2022-10-06 09:50:00,134.76,135.03,134.35,134.39,16124.0,128.7034,128.9613,128.3118,128.35,16124.0
2022-10-06 10:00:00,134.39,134.39,133.73,133.93,47757.0,128.35,128.35,127.7197,127.9107,47757.0
2022-10-06 10:10:00,133.8,133.95,133.52,133.68,30889.0,127.7866,127.9298,127.5191,127.672,30889.0
2022-10-06 10:20:00,133.78,133.82,133.36,133.39,20113.0,127.7675,127.8057,127.3663,127.395,20113.0
2022-10-06 10:30:00,133.37,133.56,133.23,133.48,50222.0,127.3759,127.5573,127.2422,127.4809,50222.0
2022-10-06 10:40:00,133.51,134.12,133.51,134.12,23711.0,127.5096,128.0922,127.5096,128.0922,23711.0
2022-10-06 10:50:00,134.07,134.34,133.98,134.33,81401.0,128.0444,128.3023,127.9585,128.2927,81401.0
2022-10-06 11:00:00,134.34,134.34,133.91,134.02,53677.0,128.3023,128.3023,127.8916,127.9967,53677.0
2022-10-06 11:10:00,134.05,134.37,133.87,134.37,39990.0,128.0253,128.3309,127.8534,128.3309,39990.0
2022-10-06 11:20:00,134.33,134.45,134.19,134.34,33943.0,128.2927,128.4073,128.159,128.3023,33943.0
2022-10-06 11:30:00,134.28,134.34,134.06,134.06,36818.0,128.245,128.3023,128.0349,128.0349,36818.0
2022-10-06 11:40:00,134.07,134.26,134.0,134.26,14785.0,128.0444,128.2259,127.9776,128.2259,14785.0
2022-10-06 11:50:00,134.21,134.47,133.67,133.71,60664.0,128.1781,128.4264,127.6624,127.7006,60664.0
2022-10-06 12:00:00,133.64,133.8,133.58,133.62,13206.0,127.6337,127.7866,127.5764,127.6146,13206.0
2022-10-06 12:10:00,133.64,133.66,133.44,133.59,14994.0,127.6337,127.6529,127.4427,127.586,14994.0
2022-10-06 12:20:00,133.61,133.98,133.61,133.95,9578.0,127.6051,127.9585,127.6051,127.9298,9578.0
2022-10-06 12:30:00,133.96,134.05,133.81,134.05,10543.0,127.9394,128.0253,127.7961,128.0253,10543.0
2022-10-06 12:40:00,134.02,134.31,134.0,134.22,32138.0,127.9967,128.2736,127.9776,128.1877,32138.0
2022-10-06 12:50:00,134.17,134.19,134.01,134.01,53087.0,128.1399,128.159,127.9871,127.9871,53087.0
2022-10-06 13:00:00,134.11,134.11,133.82,133.83,17010.0,128.0826,128.0826,127.8057,127.8152,17010.0
2022-10-06 13:10:00,133.86,134.18,133.85,134.1,18910.0,127.8439,128.1495,127.8343,128.0731,18910.0
2022-10-06 13:20:00,134.13,134.22,133.99,134.18,35926.0,128.1017,128.1877,127.968,128.1495,35926.0
2022-10-06 13:30:00,134.15,134.15,133.79,133.8,16145.0,128.1208,128.1208,127.777,127.7866,16145.0
2022-10-06 13:40:00,133.84,134.02,133.84,133.98,127462.0,127.8248,127.9967,127.8248,127.9585,127462.0
2022-10-06 13:50:00,134.02,134.05,133.92,133.96,12970.0,127.9967,128.0253,127.9012,127.9394,12970.0
2022-10-06 14:00:00,133.96,133.97,133.59,133.64,27397.0,127.9394,127.9489,127.586,127.6337,27397.0
2022-10-06 14:10:00,133.65,133.72,133.49,133.52,15292.0,127.6433,127.7102,127.4905,127.5191,15292.0
2022-10-06 14:20:00,133.51,133.69,133.49,133.59,15421.0,127.5096,127.6815,127.4905,127.586,15421.0
2022-10-06 14:30:00,133.61,133.77,133.5,133.57,13281.0,127.6051,127.7579,127.5,127.5669,13281.0
2022-10-06 14:40:00,133.55,133.64,133.28,133.28,19211.0,127.5478,127.6337,127.2899,127.2899,19211.0
2022-10-06 14:50:00,133.26,133.41,133.08,133.34,33332.0,127.2708,127.4141,127.0989,127.3472,33332.0
2022-10-06 15:00:00,133.29,133.35,133.15,133.26,32615.0,127.2995,127.3568,127.1658,127.2708,32615.0
2022-10-06 15:10:00,133.29,133.41,133.08,133.29,57800.0,127.2995,127.4141,127.0989,127.2995,57800.0
2022-10-06 15:20:00,133.26,133.67,133.25,133.66,43465.0,127.2708,127.6624,127.2613,127.6529,43465.0
2022-10-06 15:30:00,133.67,133.7,133.44,133.47,25792.0,127.6624,127.6911,127.4427,127.4714,25792.0
2022-10-06 15:40:00,133.43,133.61,133.34,133.38,28648.0,127.4332,127.6051,127.3472,127.3854,28648.0
2022-10-06 15:50:00,133.36,133.57,133.21,133.3,128667.0,127.3663,127.5669,127.2231,127.309,128667.0
2022-10-07 09:30:00,132.01,132.2,131.56,131.76,151452.0,126.077,126.2585,125.6472,125.8382,151452.0
2022-10-07 09:40:00,131.82,132.0,130.9,130.9,159883.0,125.8955,126.0675,125.0169,125.0169,159883.0
2022-10-07 09:50:00,130.99,131.06,130.61,130.64,306624.0,125.1028,125.1697,124.7399,124.7686,306624.0
2022-10-07 10:00:00,130.64,130.74,130.4,130.74,54023.0,124.7686,124.8641,124.5394,124.8641,54023.0
2022-10-07 10:10:00,130.72,131.06,130.69,131.05,177742.0,124.845,125.1697,124.8163,125.1602,177742.0
2022-10-07 10:20:00,131.07,131.29,131.01,131.09,7673.0,125.1793,125.3894,125.122,125.1984,7673.0
2022-10-07 10:30:00,131.14,131.14,130.92,130.97,9547.0,125.2461,125.2461,125.036,125.0837,9547.0
2022-10-07 10:40:00,131.04,131.45,131.04,131.37,156066.0,125.1506,125.5422,125.1506,125.4658,156066.0
2022-10-07 10:50:00,131.33,131.44,131.11,131.25,28483.0,125.4276,125.5326,125.2175,125.3512,28483.0
2022-10-07 11:00:00,131.25,131.49,131.11,131.13,21672.0,125.3512,125.5804,125.2175,125.2366,21672.0
2022-10-07 11:10:00,131.12,131.23,130.81,130.82,10881.0,125.227,125.3321,124.9309,124.9405,10881.0
2022-10-07 11:20:00,130.8,131.01,130.72,130.96,10874.0,124.9214,125.122,124.845,125.0742,10874.0
2022-10-07 11:30:00,130.99,131.02,130.78,130.9,13074.0,125.1028,125.1315,124.9023,125.0169,13074.0
2022-10-07 11:40:00,130.85,130.96,130.68,130.71,18819.0,124.9691,125.0742,124.8068,124.8354,18819.0
2022-10-07 11:50:00,130.66,130.84,130.66,130.77,36074.0,124.7877,124.9596,124.7877,124.8927,36074.0
2022-10-07 12:00:00,130.78,130.91,130.68,130.86,6161.0,124.9023,125.0264,124.8068,124.9787,6161.0
2022-10-07 12:10:00,130.85,130.97,130.73,130.75,34088.0,124.9691,125.0837,124.8545,124.8736,34088.0
2022-10-07 12:20:00,130.76,130.76,130.43,130.48,23159.0,124.8832,124.8832,124.568,124.6158,23159.0
2022-10-07 12:30:00,130.47,130.47,130.34,130.44,17742.0,124.6062,124.6062,124.4821,124.5776,17742.0
2022-10-07 12:40:00,130.42,130.42,130.14,130.18,576935.0,124.5585,124.5585,124.2911,124.3293,576935.0
2022-10-07 12:50:00,130.15,130.3,130.11,130.26,18869.0,124.3006,124.4439,124.2624,124.4057,18869.0
2022-10-07 13:00:00,130.3,130.3,130.08,130.08,16008.0,124.4439,124.4439,124.2337,124.2337,16008.0
2022-10-07 13:10:00,130.12,130.47,130.1,130.41,17392.0,124.272,124.6062,124.2528,124.5489,17392.0
2022-10-07 13:20:00,130.42,130.45,130.32,130.35,13794.0,124.5585,124.5871,124.463,124.4916,13794.0
2022-10-07 13:30:00,130.33,130.38,130.23,130.33,16758.0,124.4725,124.5203,124.377,124.4725,16758.0
2022-10-07 13:40:00,130.33,130.53,130.32,130.32,28392.0,124.4725,124.6635,124.463,124.463,28392.0
2022-10-07 13:50:00,130.34,130.44,130.17,130.23,14815.0,124.4821,124.5776,124.3197,124.377,14815.0
2022-10-07 14:00:00,130.17,130.33,130.17,130.27,14536.0,124.3197,124.4725,124.3197,124.4152,14536.0
2022-10-07 14:10:00,130.24,130.34,130.1,130.22,22417.0,124.3866,124.4821,124.2528,124.3675,22417.0
2022-10-07 14:20:00,130.19,130.23,129.98,130.0,41312.0,124.3388,124.377,124.1382,124.1573,41312.0
2022-10-07 14:30:00,129.99,130.12,129.9,130.05,16325.0,124.1478,124.272,124.0618,124.2051,16325.0
2022-10-07 14:40:00,130.06,130.13,129.87,129.99,40758.0,124.2146,124.2815,124.0332,124.1478,40758.0
2022-10-07 14:50:00,130.01,130.06,129.94,130.01,11592.0,124.1669,124.2146,124.1,124.1669,11592.0
2022-10-07 15:00:00,130.01,130.27,130.0,130.04,24757.0,124.1669,124.4152,124.1573,124.1955,24757.0
2022-10-07 15:10:00,130.04,130.1,129.74,129.76,30027.0,124.1955,124.2528,123.909,123.9281,30027.0
2022-10-07 15:20:00,129.77,129.82,129.49,129.59,37800.0,123.9377,123.9854,123.6703,123.7658,37800.0
2022-10-07 15:30:00,129.6,129.82,129.39,129.82,137320.0,123.7753,123.9854,123.5748,123.9854,137320.0
2022-10-07 15:40:00,129.81,130.04,129.73,129.84,65076.0,123.9759,124.1955,123.8995,124.0045,65076.0
2022-10-07 15:50:00,129.85,130.21,129.85,130.1,154305.0,124.0141,124.3579,124.0141,124.2528,154305.0
2022-10-10 09:30:00,130.61,130.76,130.19,130.31,233944.0,124.7399,124.8832,124.3388,124.4534,233944.0
2022-10-10 09:40:00,130.31,130.72,130.2,130.43,113851.0,124.4534,124.845,124.3484,124.568,113851.0
2022-10-10 09:50:00,130.44,130.57,129.91,129.92,142602.0,124.5776,124.7017,124.0714,124.0809,142602.0
2022-10-10 10:00:00,129.94,130.14,129.76,129.8,26668.0,124.1,124.2911,123.9281,123.9663,26668.0
2022-10-10 10:10:00,129.79,129.97,129.79,129.87,78910.0,123.9568,124.1287,123.9568,124.0332,78910.0
2022-10-10 10:20:00,129.89,130.32,129.83,130.26,137381.0,124.0523,124.463,123.995,124.4057,137381.0
2022-10-10 10:30:00,130.21,130.37,129.39,129.41,98259.0,124.3579,124.5107,123.5748,123.5939,98259.0
2022-10-10 10:40:00,129.39,129.56,129.34,129.48,22066.0,123.5748,123.7371,123.527,123.6607,22066.0
2022-10-10 10:50:00,129.42,129.52,129.2,129.4,30927.0,123.6034,123.6989,123.3933,123.5843,30927.0
2022-10-10 11:00:00,129.31,129.31,129.06,129.19,45350.0,123.4984,123.4984,123.2596,123.3837,45350.0
2022-10-10 11:10:00,129.17,129.44,129.16,129.33,32186.0,123.3646,123.6225,123.3551,123.5175,32186.0
2022-10-10 11:20:00,129.27,129.72,129.12,129.48,103326.0,123.4602,123.8899,123.3169,123.6607,103326.0
2022-10-10 11:30:00,129.51,129.51,129.3,129.32,19568.0,123.6894,123.6894,123.4888,123.5079,19568.0
2022-10-10 11:40:00,129.28,129.57,129.22,129.54,17816.0,123.4697,123.7467,123.4124,123.718,17816.0
2022-10-10 11:50:00,129.55,129.81,129.52,129.59,104340.0,123.7276,123.9759,123.6989,123.7658,104340.0
2022-10-10 12:00:00,129.59,129.61,129.36,129.39,24571.0,123.7658,123.7849,123.5461,123.5748,24571.0
2022-10-10 12:10:00,129.34,129.39,129.26,129.27,15787.0,123.527,123.5748,123.4506,123.4602,15787.0
2022-10-10 12:20:00,129.2,129.21,128.86,128.88,37011.0,123.3933,123.4028,123.0686,123.0877,37011.0
2022-10-10 12:30:00,128.88,128.96,128.76,128.89,19763.0,123.0877,123.1641,122.9731,123.0972,19763.0
2022-10-10 12:40:00,128.9,128.94,128.79,128.79,22841.0,123.1068,123.145,123.0017,123.0017,22841.0
2022-10-10 12:50:00,128.77,128.8,128.62,128.62,20405.0,122.9826,123.0113,122.8394,122.8394,20405.0
2022-10-10 13:00:00,128.61,128.61,128.45,128.52,69982.0,122.8298,122.8298,122.677,122.7439,69982.0
2022-10-10 13:10:00,128.5,128.84,128.4,128.71,55743.0,122.7248,123.0495,122.6293,122.9253,55743.0
2022-10-10 13:20:00,128.72,128.88,128.71,128.85,27351.0,122.9349,123.0877,122.9253,123.059,27351.0
2022-10-10 13:30:00,128.83,129.09,128.83,129.07,37600.0,123.0399,123.2882,123.0399,123.2691,37600.0
2022-10-10 13:40:00,129.08,129.79,129.0,129.69,50255.0,123.2787,123.9568,123.2023,123.8613,50255.0
2022-10-10 13:50:00,129.62,129.92,129.61,129.67,101480.0,123.7944,124.0809,123.7849,123.8422,101480.0
2022-10-10 14:00:00,129.68,129.71,129.42,129.48,98857.0,123.8517,123.8804,123.6034,123.6607,98857.0
2022-10-10 14:10:00,129.46,129.51,129.27,129.32,91917.0,123.6416,123.6894,123.4602,123.5079,91917.0
2022-10-10 14:20:00,129.33,129.41,129.14,129.29,31493.0,123.5175,123.5939,123.336,123.4793,31493.0
2022-10-10 14:30:00,129.26,129.64,129.26,129.64,19319.0,123.4506,123.8135,123.4506,123.8135,19319.0
2022-10-10 14:40:00,129.67,129.69,129.32,129.36,17025.0,123.8422,123.8613,123.5079,123.5461,17025.0
2022-10-10 14:50:00,129.38,129.5,129.27,129.35,13999.0,123.5652,123.6798,123.4602,123.5366,13999.0
2022-10-10 15:00:00,129.4,129.48,129.18,129.35,27483.0,123.5843,123.6607,123.3742,123.5366,27483.0
2022-10-10 15:10:00,129.29,129.8,129.29,129.72,46978.0,123.4793,123.9663,123.4793,123.8899,46978.0
2022-10-10 15:20:00,129.77,129.86,129.36,129.38,102228.0,123.9377,124.0236,123.5461,123.5652,102228.0
2022-10-10 15:30:00,129.38,129.71,129.31,129.62,44450.0,123.5652,123.8804,123.4984,123.7944,44450.0
2022-10-10 15:40:00,129.62,129.68,129.42,129.6,29390.0,123.7944,123.8517,123.6034,123.7753,29390.0
2022-10-10 15:50:00,129.63,129.72,129.26,129.27,294263.0,123.804,123.8899,123.4506,123.4602,294263.0
2022-10-11 09:30:00,128.79,128.81,128.3,128.37,56878.0,123.0017,123.0208,122.5337,122.6006,56878.0
2022-10-11 09:40:00,128.36,128.61,128.1,128.23,87648.0,122.5911,122.8298,122.3427,122.4669,87648.0
2022-10-11 09:50:00,128.33,128.33,128.02,128.07,49124.0,122.5624,122.5624,122.2663,122.3141,49124.0
2022-10-11 10:00:00,128.06,128.06,127.77,127.87,77871.0,122.3045,122.3045,122.0276,122.1231,77871.0
2022-10-11 10:10:00,127.87,128.39,127.73,128.22,41148.0,122.1231,122.6197,121.9894,122.4573,41148.0
2022-10-11 10:20:00,128.18,128.23,127.96,128.17,28473.0,122.4191,122.4669,122.209,122.4096,28473.0
2022-10-11 10:30:00,128.09,128.51,127.94,128.48,39148.0,122.3332,122.7343,122.1899,122.7057,39148.0
2022-10-11 10:40:00,128.52,128.73,128.51,128.61,37693.0,122.7439,122.9444,122.7343,122.8298,37693.0
2022-10-11 10:50:00,128.65,128.8,128.47,128.53,24205.0,122.868,123.0113,122.6961,122.7534,24205.0
2022-10-11 11:00:00,128.45,129.14,128.45,128.81,31894.0,122.677,123.336,122.677,123.0208,31894.0
2022-10-11 11:10:00,128.84,129.18,128.79,129.06,67793.0,123.0495,123.3742,123.0017,123.2596,67793.0
2022-10-11 11:20:00,129.08,129.18,128.91,129.1,56970.0,123.2787,123.3742,123.1163,123.2978,56970.0
2022-10-11 11:30:00,129.21,129.46,129.13,129.32,67681.0,123.4028,123.6416,123.3264,123.5079,67681.0
2022-10-11 11:40:00,129.4,129.88,129.28,129.78,66997.0,123.5843,124.0427,123.4697,123.9472,66997.0
2022-10-11 11:50:00,129.86,129.91,129.63,129.69,42947.0,124.0236,124.0714,123.804,123.8613,42947.0
2022-10-11 12:00:00,129.67,129.67,129.21,129.29,31840.0,123.8422,123.8422,123.4028,123.4793,31840.0
2022-10-11 12:10:00,129.32,129.79,129.28,129.79,43046.0,123.5079,123.9568,123.4697,123.9568,43046.0
2022-10-11 12:20:00,129.76,129.96,129.74,129.83,76985.0,123.9281,124.1191,123.909,123.995,76985.0
2022-10-11 12:30:00,129.86,130.06,129.85,130.04,28296.0,124.0236,124.2146,124.0141,124.1955,28296.0
2022-10-11 12:40:00,130.02,130.44,130.02,130.34,40557.0,124.1764,124.5776,124.1764,124.4821,40557.0
2022-10-11 12:50:00,130.39,130.39,130.09,130.11,42711.0,124.5298,124.5298,124.2433,124.2624,42711.0
2022-10-11 13:00:00,130.15,130.18,129.95,130.09,16130.0,124.3006,124.3293,124.1096,124.2433,16130.0
2022-10-11 13:10:00,130.11,130.13,129.8,129.96,22036.0,124.2624,124.2815,123.9663,124.1191,22036.0
2022-10-11 13:20:00,129.9,130.09,129.76,129.86,61321.0,124.0618,124.2433,123.9281,124.0236,61321.0
2022-10-11 13:30:00,129.85,129.94,129.69,129.89,16536.0,124.0141,124.1,123.8613,124.0523,16536.0
2022-10-11 13:40:00,129.89,130.1,129.87,129.92,42241.0,124.0523,124.2528,124.0332,124.0809,42241.0
2022-10-11 13:50:00,129.88,130.07,129.88,130.0,29294.0,124.0427,124.2242,124.0427,124.1573,29294.0
2022-10-11 14:00:00,130.0,130.06,129.74,129.84,32853.0,124.1573,124.2146,123.909,124.0045,32853.0
2022-10-11 14:10:00,129.83,129.84,129.65,129.65,26750.0,123.995,124.0045,123.8231,123.8231,26750.0
2022-10-11 14:20:00,129.63,129.92,129.62,129.88,43224.0,123.804,124.0809,123.7944,124.0427,43224.0
2022-10-11 14:30:00,129.87,130.07,129.83,129.98,34252.0,124.0332,124.2242,123.995,124.1382,34252.0
2022-10-11 14:40:00,129.99,130.05,129.12,129.22,54096.0,124.1478,124.2051,123.3169,123.4124,54096.0
2022-10-11 14:50:00,129.21,129.27,128.46,128.48,64378.0,123.4028,123.4602,122.6866,122.7057,64378.0
2022-10-11 15:00:00,128.47,128.55,128.24,128.27,64071.0,122.6961,122.7725,122.4764,122.5051,64071.0
2022-10-11 15:10:00,128.27,128.32,127.91,128.23,47929.0,122.5051,122.5528,122.1613,122.4669,47929.0
2022-10-11 15:20:00,128.22,128.48,128.16,128.38,47828.0,122.4573,122.7057,122.4,122.6102,47828.0
2022-10-11 15:30:00,128.39,128.74,128.17,128.73,69219.0,122.6197,122.954,122.4096,122.9444,69219.0
2022-10-11 15:40:00,128.62,128.79,128.44,128.79,41946.0,122.8394,123.0017,122.6675,123.0017,41946.0
2022-10-11 15:50:00,128.77,128.86,128.43,128.67,147512.0,122.9826,123.0686,122.6579,122.8871,147512.0
2022-10-12 09:30:00,128.74,128.84,127.91,128.69,59546.0,122.954,123.0495,122.1613,122.9062,59546.0
2022-10-12 09:40:00,128.68,128.98,128.42,128.52,94795.0,122.8967,123.1832,122.6484,122.7439,94795.0
2022-10-12 09:50:00,128.54,128.69,128.38,128.61,19664.0,122.763,122.9062,122.6102,122.8298,19664.0
2022-10-12 10:00:00,128.71,128.92,128.41,128.54,45789.0,122.9253,123.1259,122.6388,122.763,45789.0
2022-10-12 10:10:00,128.55,128.55,128.32,128.49,27660.0,122.7725,122.7725,122.5528,122.7152,27660.0
2022-10-12 10:20:00,128.47,128.66,128.06,128.5,52051.0,122.6961,122.8776,122.3045,122.7248,52051.0
2022-10-12 10:30:00,128.51,128.78,128.4,128.4,29248.0,122.7343,122.9922,122.6293,122.6293,29248.0
2022-10-12 10:40:00,128.34,128.41,128.14,128.37,24513.0,122.5719,122.6388,122.3809,122.6006,24513.0
2022-10-12 10:50:00,128.41,128.58,128.32,128.42,4593.0,122.6388,122.8012,122.5528,122.6484,4593.0
2022-10-12 11:00:00,128.39,128.71,128.39,128.66,9957.0,122.6197,122.9253,122.6197,122.8776,9957.0
2022-10-12 11:10:00,128.7,128.86,128.68,128.84,31458.0,122.9158,123.0686,122.8967,123.0495,31458.0
2022-10-12 11:20:00,128.75,128.86,128.57,128.7,23716.0,122.9635,123.0686,122.7916,122.9158,23716.0
2022-10-12 11:30:00,128.7,128.76,128.5,128.56,20098.0,122.9158,122.9731,122.7248,122.7821,20098.0
2022-10-12 11:40:00,128.57,128.92,128.54,128.77,30617.0,122.7916,123.1259,122.763,122.9826,30617.0
2022-10-12 11:50:00,128.78,128.98,128.77,128.9,81107.0,122.9922,123.1832,122.9826,123.1068,81107.0
2022-10-12 12:00:00,128.97,129.14,128.81,128.81,63307.0,123.1736,123.336,123.0208,123.0208,63307.0
2022-10-12 12:10:00,128.83,128.84,128.64,128.8,20842.0,123.0399,123.0495,122.8585,123.0113,20842.0
2022-10-12 12:20:00,128.84,128.86,128.56,128.56,7518.0,123.0495,123.0686,122.7821,122.7821,7518.0
2022-10-12 12:30:00,128.61,128.69,128.44,128.48,17936.0,122.8298,122.9062,122.6675,122.7057,17936.0
2022-10-12 12:40:00,128.46,128.63,128.43,128.61,9120.0,122.6866,122.8489,122.6579,122.8298,9120.0
2022-10-12 12:50:00,128.61,128.78,128.61,128.74,6106.0,122.8298,122.9922,122.8298,122.954,6106.0
2022-10-12 13:00:00,128.76,128.81,128.62,128.71,22655.0,122.9731,123.0208,122.8394,122.9253,22655.0
2022-10-12 13:10:00,128.69,128.74,128.58,128.59,10671.0,122.9062,122.954,122.8012,122.8107,10671.0
2022-10-12 13:20:00,128.56,128.67,128.54,128.66,33309.0,122.7821,122.8871,122.763,122.8776,33309.0
2022-10-12 13:30:00,128.66,128.66,128.36,128.44,129564.0,122.8776,122.8776,122.5911,122.6675,129564.0
2022-10-12 13:40:00,128.47,128.48,128.32,128.46,56789.0,122.6961,122.7057,122.5528,122.6866,56789.0
2022-10-12 13:50:00,128.45,128.48,128.3,128.41,21965.0,122.677,122.7057,122.5337,122.6388,21965.0
2022-10-12 14:00:00,128.45,128.72,128.27,128.56,86827.0,122.677,122.9349,122.5051,122.7821,86827.0
2022-10-12 14:10:00,128.54,128.83,128.41,128.71,21681.0,122.763,123.0399,122.6388,122.9253,21681.0
2022-10-12 14:20:00,128.7,128.87,128.48,128.87,23207.0,122.9158,123.0781,122.7057,123.0781,23207.0
2022-10-12 14:30:00,128.9,128.98,128.72,128.85,73679.0,123.1068,123.1832,122.9349,123.059,73679.0
2022-10-12 14:40:00,128.84,128.89,128.56,128.6,37629.0,123.0495,123.0972,122.7821,122.8203,37629.0
2022-10-12 14:50:00,128.56,128.61,128.37,128.44,85178.0,122.7821,122.8298,122.6006,122.6675,85178.0
2022-10-12 15:00:00,128.43,128.52,128.3,128.46,36661.0,122.6579,122.7439,122.5337,122.6866,36661.0
2022-10-12 15:10:00,128.48,128.65,128.37,128.6,73292.0,122.7057,122.868,122.6006,122.8203,73292.0
2022-10-12 15:20:00,128.63,128.65,128.45,128.45,70592.0,122.8489,122.868,122.677,122.677,70592.0
2022-10-12 15:30:00,128.46,128.67,128.43,128.55,65569.0,122.6866,122.8871,122.6579,122.7725,65569.0
2022-10-12 15:40:00,128.59,128.61,128.42,128.42,96335.0,122.8107,122.8298,122.6484,122.6484,96335.0
2022-10-12 15:50:00,128.42,128.43,127.99,128.01,286079.0,122.6484,122.6579,122.2377,122.2568,286079.0
2022-10-13 09:30:00,125.46,125.61,124.91,125.14,283837.0,119.8214,119.9646,119.2961,119.5158,283837.0
2022-10-13 09:40:00,125.15,126.08,125.02,126.08,216470.0,119.5253,120.4135,119.4012,120.4135,216470.0
2022-10-13 09:50:00,126.03,126.76,126.0,126.43,267381.0,120.3658,121.063,120.3371,120.7478,267381.0
2022-10-13 10:00:00,126.46,126.98,126.25,126.81,125750.0,120.7764,121.2731,120.5759,121.1107,125750.0
2022-10-13 10:10:00,126.78,127.21,126.55,126.84,124761.0,121.0821,121.4927,120.8624,121.1394,124761.0
2022-10-13 10:20:00,126.87,126.96,126.28,126.31,74873.0,121.168,121.254,120.6045,120.6332,74873.0
2022-10-13 10:30:00,126.23,126.76,126.22,126.63,114391.0,120.5568,121.063,120.5472,120.9388,114391.0
2022-10-13 10:40:00,126.61,127.13,126.52,127.03,105085.0,120.9197,121.4163,120.8337,121.3208,105085.0
2022-10-13 10:50:00,127.06,127.35,126.77,127.02,123683.0,121.3495,121.6264,121.0725,121.3113,123683.0
2022-10-13 11:00:00,127.01,128.11,126.96,128.02,68187.0,121.3017,122.3523,121.254,122.2663,68187.0
2022-10-13 11:10:00,127.96,129.35,127.84,128.9,236117.0,122.209,123.5366,122.0944,123.1068,236117.0
2022-10-13 11:20:00,128.97,130.06,128.91,129.28,122452.0,123.1736,124.2146,123.1163,123.4697,122452.0
2022-10-13 11:30:00,129.29,130.74,129.14,130.42,199695.0,123.4793,124.8641,123.336,124.5585,199695.0
2022-10-13 11:40:00,130.55,130.9,129.82,129.87,102509.0,124.6826,125.0169,123.9854,124.0332,102509.0
2022-10-13 11:50:00,129.85,130.2,129.71,130.16,142781.0,124.0141,124.3484,123.8804,124.3102,142781.0
2022-10-13 12:00:00,130.14,130.51,130.1,130.12,38764.0,124.2911,124.6444,124.2528,124.272,38764.0
2022-10-13 12:10:00,130.15,130.21,129.52,129.55,49417.0,124.3006,124.3579,123.6989,123.7276,49417.0
2022-10-13 12:20:00,129.54,129.81,129.42,129.55,62116.0,123.718,123.9759,123.6034,123.7276,62116.0
2022-10-13 12:30:00,129.59,129.79,129.49,129.66,45581.0,123.7658,123.9568,123.6703,123.8326,45581.0
2022-10-13 12:40:00,129.67,130.35,129.67,130.33,76787.0,123.8422,124.4916,123.8422,124.4725,76787.0
2022-10-13 12:50:00,130.3,130.47,130.12,130.25,81887.0,124.4439,124.6062,124.272,124.3961,81887.0
2022-10-13 13:00:00,130.25,130.56,130.24,130.32,41944.0,124.3961,124.6922,124.3866,124.463,41944.0
2022-10-13 13:10:00,130.33,130.57,130.21,130.51,23396.0,124.4725,124.7017,124.3579,124.6444,23396.0
2022-10-13 13:20:00,130.57,131.18,130.55,131.03,101493.0,124.7017,125.2843,124.6826,125.1411,101493.0
2022-10-13 13:30:00,131.11,131.41,131.07,131.23,89373.0,125.2175,125.504,125.1793,125.3321,89373.0
2022-10-13 13:40:00,131.26,131.26,130.89,131.05,44620.0,125.3607,125.3607,125.0073,125.1602,44620.0
2022-10-13 13:50:00,131.02,131.15,130.96,131.07,48802.0,125.1315,125.2557,125.0742,125.1793,48802.0
2022-10-13 14:00:00,131.06,131.14,130.88,130.97,44864.0,125.1697,125.2461,124.9978,125.0837,44864.0
2022-10-13 14:10:00,130.97,131.09,130.79,130.99,39753.0,125.0837,125.1984,124.9118,125.1028,39753.0
2022-10-13 14:20:00,131.01,131.02,130.56,130.58,61976.0,125.122,125.1315,124.6922,124.7113,61976.0
2022-10-13 14:30:00,130.69,131.03,130.69,131.02,37799.0,124.8163,125.1411,124.8163,125.1315,37799.0
2022-10-13 14:40:00,130.96,131.25,130.92,131.14,50262.0,125.0742,125.3512,125.036,125.2461,50262.0
2022-10-13 14:50:00,131.11,131.56,131.11,131.46,59612.0,125.2175,125.6472,125.2175,125.5517,59612.0
2022-10-13 15:00:00,131.46,131.7,131.26,131.67,58100.0,125.5517,125.7809,125.3607,125.7523,58100.0
2022-10-13 15:10:00,131.69,131.7,131.45,131.53,41657.0,125.7714,125.7809,125.5422,125.6186,41657.0
2022-10-13 15:20:00,131.53,131.55,131.16,131.22,89069.0,125.6186,125.6377,125.2652,125.3225,89069.0
2022-10-13 15:30:00,131.2,131.39,130.86,131.12,72080.0,125.3034,125.4849,124.9787,125.227,72080.0
2022-10-13 15:40:00,131.1,131.31,130.93,131.22,59097.0,125.2079,125.4085,125.0455,125.3225,59097.0
2022-10-13 15:50:00,131.15,131.47,131.0,131.09,253353.0,125.2557,125.5613,125.1124,125.1984,253353.0
2022-10-14 09:30:00,131.98,132.7,131.69,132.68,156338.0,126.0484,126.736,125.7714,126.7169,156338.0
2022-10-14 09:40:00,132.63,132.63,131.33,131.51,53737.0,126.6691,126.6691,125.4276,125.5995,53737.0
2022-10-14 09:50:00,131.57,131.8,131.33,131.58,36621.0,125.6568,125.8764,125.4276,125.6663,36621.0
2022-10-14 10:00:00,131.54,131.54,130.4,130.61,99978.0,125.6281,125.6281,124.5394,124.7399,99978.0
2022-10-14 10:10:00,130.66,130.66,129.72,129.85,31046.0,124.7877,124.7877,123.8899,124.0141,31046.0
2022-10-14 10:20:00,129.83,129.84,129.22,129.7,85371.0,123.995,124.0045,123.4124,123.8708,85371.0
2022-10-14 10:30:00,129.61,130.0,129.6,129.87,33572.0,123.7849,124.1573,123.7753,124.0332,33572.0
2022-10-14 10:40:00,129.94,130.0,129.26,129.28,22715.0,124.1,124.1573,123.4506,123.4697,22715.0
2022-10-14 10:50:00,129.26,129.86,129.26,129.77,50835.0,123.4506,124.0236,123.4506,123.9377,50835.0
2022-10-14 11:00:00,129.89,130.25,129.79,129.86,32847.0,124.0523,124.3961,123.9568,124.0236,32847.0
2022-10-14 11:10:00,129.9,129.9,129.22,129.26,13142.0,124.0618,124.0618,123.4124,123.4506,13142.0
2022-10-14 11:20:00,129.28,129.76,129.26,129.71,23273.0,123.4697,123.9281,123.4506,123.8804,23273.0
2022-10-14 11:30:00,129.65,129.65,129.08,129.28,187502.0,123.8231,123.8231,123.2787,123.4697,187502.0
2022-10-14 11:40:00,129.36,129.44,128.81,128.91,47783.0,123.5461,123.6225,123.0208,123.1163,47783.0
2022-10-14 11:50:00,129.01,129.09,128.72,128.78,60239.0,123.2118,123.2882,122.9349,122.9922,60239.0
2022-10-14 12:00:00,128.77,129.13,128.51,128.51,31335.0,122.9826,123.3264,122.7343,122.7343,31335.0
2022-10-14 12:10:00,128.64,128.7,128.36,128.59,21979.0,122.8585,122.9158,122.5911,122.8107,21979.0
2022-10-14 12:20:00,128.56,128.81,128.49,128.81,8645.0,122.7821,123.0208,122.7152,123.0208,8645.0
2022-10-14 12:30:00,128.87,129.05,128.7,128.96,15504.0,123.0781,123.25,122.9158,123.1641,15504.0
2022-10-14 12:40:00,128.95,129.23,128.88,128.88,25640.0,123.1545,123.4219,123.0877,123.0877,25640.0
2022-10-14 12:50:00,128.83,128.83,128.65,128.7,19130.0,123.0399,123.0399,122.868,122.9158,19130.0
2022-10-14 13:00:00,128.67,128.97,128.54,128.6,16432.0,122.8871,123.1736,122.763,122.8203,16432.0
2022-10-14 13:10:00,128.61,128.7,128.51,128.67,11249.0,122.8298,122.9158,122.7343,122.8871,11249.0
2022-10-14 13:20:00,128.55,128.73,128.43,128.73,8131.0,122.7725,122.9444,122.6579,122.9444,8131.0
2022-10-14 13:30:00,128.69,128.86,128.63,128.79,15151.0,122.9062,123.0686,122.8489,123.0017,15151.0
2022-10-14 13:40:00,128.78,128.88,128.64,128.73,15131.0,122.9922,123.0877,122.8585,122.9444,15131.0
2022-10-14 13:50:00,128.73,128.87,128.62,128.87,16330.0,122.9444,123.0781,122.8394,123.0781,16330.0
2022-10-14 14:00:00,128.85,128.85,128.61,128.68,32998.0,123.059,123.059,122.8298,122.8967,32998.0
2022-10-14 14:10:00,128.65,128.65,128.29,128.3,26728.0,122.868,122.868,122.5242,122.5337,26728.0
2022-10-14 14:20:00,128.32,128.4,128.15,128.35,82786.0,122.5528,122.6293,122.3905,122.5815,82786.0
2022-10-14 14:30:00,128.29,128.35,128.19,128.3,84630.0,122.5242,122.5815,122.4287,122.5337,84630.0
2022-10-14 14:40:00,128.23,128.31,128.07,128.27,14613.0,122.4669,122.5433,122.3141,122.5051,14613.0
2022-10-14 14:50:00,128.28,128.35,128.22,128.3,8278.0,122.5146,122.5815,122.4573,122.5337,8278.0
2022-10-14 15:00:00,128.48,128.68,128.28,128.31,78248.0,122.7057,122.8967,122.5146,122.5433,78248.0
2022-10-14 15:10:00,128.29,128.38,127.99,128.14,26485.0,122.5242,122.6102,122.2377,122.3809,26485.0
2022-10-14 15:20:00,128.11,128.54,128.11,128.5,62830.0,122.3523,122.763,122.3523,122.7248,62830.0
2022-10-14 15:30:00,128.47,128.74,128.35,128.44,42310.0,122.6961,122.954,122.5815,122.6675,42310.0
2022-10-14 15:40:00,128.42,128.45,128.22,128.38,105155.0,122.6484,122.677,122.4573,122.6102,105155.0
2022-10-14 15:50:00,128.39,128.48,127.92,128.19,280290.0,122.6197,122.7057,122.1708,122.4287,280290.0
2022-10-17 09:30:00,130.31,131.29,130.31,131.19,233637.0,124.4534,125.3894,124.4534,125.2939,233637.0
2022-10-17 09:40:00,131.26,131.52,130.88,131.18,164037.0,125.3607,125.609,124.9978,125.2843,164037.0
2022-10-17 09:50:00,131.2,131.31,130.75,130.76,75438.0,125.3034,125.4085,124.8736,124.8832,75438.0
2022-10-17 10:00:00,130.8,131.21,130.8,131.05,48000.0,124.9214,125.313,124.9214,125.1602,48000.0
2022-10-17 10:10:00,131.06,131.61,131.06,131.52,30874.0,125.1697,125.695,125.1697,125.609,30874.0
2022-10-17 10:20:00,131.53,131.68,131.16,131.18,21865.0,125.6186,125.7618,125.2652,125.2843,21865.0
2022-10-17 10:30:00,131.18,131.27,130.96,131.19,55377.0,125.2843,125.3703,125.0742,125.2939,55377.0
2022-10-17 10:40:00,131.23,131.23,131.05,131.05,17819.0,125.3321,125.3321,125.1602,125.1602,17819.0
2022-10-17 10:50:00,131.01,131.02,130.52,130.67,69471.0,125.122,125.1315,124.654,124.7972,69471.0
2022-10-17 11:00:00,130.69,130.93,130.58,130.62,20923.0,124.8163,125.0455,124.7113,124.7495,20923.0
2022-10-17 11:10:00,130.63,130.77,130.49,130.57,11232.0,124.759,124.8927,124.6253,124.7017,11232.0
2022-10-17 11:20:00,130.64,131.11,130.57,131.11,21837.0,124.7686,125.2175,124.7017,125.2175,21837.0
2022-10-17 11:30:00,131.1,131.18,131.01,131.18,29682.0,125.2079,125.2843,125.122,125.2843,29682.0
2022-10-17 11:40:00,131.21,131.37,131.14,131.23,76317.0,125.313,125.4658,125.2461,125.3321,76317.0
2022-10-17 11:50:00,131.19,131.39,131.14,131.19,25689.0,125.2939,125.4849,125.2461,125.2939,25689.0
2022-10-17 12:00:00,131.23,131.47,131.17,131.47,69828.0,125.3321,125.5613,125.2748,125.5613,69828.0
2022-10-17 12:10:00,131.44,131.44,131.09,131.12,25577.0,125.5326,125.5326,125.1984,125.227,25577.0
2022-10-17 12:20:00,131.06,131.25,131.01,131.19,20038.0,125.1697,125.3512,125.122,125.2939,20038.0
2022-10-17 12:30:00,131.23,131.34,131.15,131.23,12914.0,125.3321,125.4371,125.2557,125.3321,12914.0
2022-10-17 12:40:00,131.21,131.21,130.84,131.03,35832.0,125.313,125.313,124.9596,125.1411,35832.0
2022-10-17 12:50:00,131.01,131.12,130.91,130.98,18225.0,125.122,125.227,125.0264,125.0933,18225.0
2022-10-17 13:00:00,130.97,131.02,130.77,131.0,66325.0,125.0837,125.1315,124.8927,125.1124,66325.0
2022-10-17 13:10:00,130.97,131.12,130.9,130.91,11132.0,125.0837,125.227,125.0169,125.0264,11132.0
2022-10-17 13:20:00,130.92,131.2,130.92,131.12,19848.0,125.036,125.3034,125.036,125.227,19848.0
2022-10-17 13:30:00,131.14,131.21,131.12,131.21,32350.0,125.2461,125.313,125.227,125.313,32350.0
2022-10-17 13:40:00,131.21,131.33,131.11,131.29,30355.0,125.313,125.4276,125.2175,125.3894,30355.0
2022-10-17 13:50:00,131.3,131.33,131.18,131.22,20998.0,125.3989,125.4276,125.2843,125.3225,20998.0
2022-10-17 14:00:00,131.21,131.38,131.05,131.11,42139.0,125.313,125.4753,125.1602,125.2175,42139.0
2022-10-17 14:10:00,131.11,131.13,130.86,130.98,35439.0,125.2175,125.2366,124.9787,125.0933,35439.0
2022-10-17 14:20:00,130.95,130.96,130.76,130.9,19733.0,125.0646,125.0742,124.8832,125.0169,19733.0
2022-10-17 14:30:00,130.89,131.06,130.79,131.04,27891.0,125.0073,125.1697,124.9118,125.1506,27891.0
2022-10-17 14:40:00,131.02,131.13,131.02,131.06,28295.0,125.1315,125.2366,125.1315,125.1697,28295.0
2022-10-17 14:50:00,131.02,131.05,130.92,130.97,20964.0,125.1315,125.1602,125.036,125.0837,20964.0
2022-10-17 15:00:00,130.95,131.06,130.81,130.87,76087.0,125.0646,125.1697,124.9309,124.9882,76087.0
2022-10-17 15:10:00,130.85,130.93,130.77,130.91,63534.0,124.9691,125.0455,124.8927,125.0264,63534.0
2022-10-17 15:20:00,130.91,131.02,130.8,131.0,53408.0,125.0264,125.1315,124.9214,125.1124,53408.0
2022-10-17 15:30:00,131.0,131.11,130.93,131.01,76475.0,125.1124,125.2175,125.0455,125.122,76475.0
2022-10-17 15:40:00,131.02,131.24,130.98,131.09,134664.0,125.1315,125.3416,125.0933,125.1984,134664.0
2022-10-17 15:50:00,131.11,131.26,130.87,130.99,182706.0,125.2175,125.3607,124.9882,125.1028,182706.0
2022-10-18 09:30:00,133.51,134.19,133.51,134.12,121526.0,127.5096,128.159,127.5096,128.0922,121526.0
2022-10-18 09:40:00,134.12,134.21,133.66,133.94,86460.0,128.0922,128.1781,127.6529,127.9203,86460.0
2022-10-18 09:50:00,133.95,134.04,133.36,133.6,45578.0,127.9298,128.0158,127.3663,127.5955,45578.0
2022-10-18 10:00:00,133.64,134.08,133.62,134.05,53650.0,127.6337,128.054,127.6146,128.0253,53650.0
2022-10-18 10:10:00,134.0,134.02,133.49,133.56,46581.0,127.9776,127.9967,127.4905,127.5573,46581.0
2022-10-18 10:20:00,133.57,133.57,133.05,133.06,109300.0,127.5669,127.5669,127.0703,127.0798,109300.0
2022-10-18 10:30:00,133.06,133.15,132.72,132.78,124696.0,127.0798,127.1658,126.7551,126.8124,124696.0
2022-10-18 10:40:00,132.79,133.28,132.79,133.19,117842.0,126.822,127.2899,126.822,127.204,117842.0
2022-10-18 10:50:00,133.18,133.18,132.91,132.94,88480.0,127.1944,127.1944,126.9366,126.9652,88480.0
2022-10-18 11:00:00,132.92,133.14,132.64,132.69,40727.0,126.9461,127.1562,126.6787,126.7264,40727.0
2022-10-18 11:10:00,132.71,132.76,132.21,132.21,129147.0,126.7455,126.7933,126.268,126.268,129147.0
2022-10-18 11:20:00,132.2,132.26,131.86,132.0,95025.0,126.2585,126.3158,125.9337,126.0675,95025.0
2022-10-18 11:30:00,132.05,132.06,131.67,131.86,51593.0,126.1152,126.1248,125.7523,125.9337,51593.0
2022-10-18 11:40:00,131.86,132.15,131.69,132.12,196151.0,125.9337,126.2107,125.7714,126.1821,196151.0
2022-10-18 11:50:00,132.1,132.27,132.05,132.2,46040.0,126.163,126.3253,126.1152,126.2585,46040.0
2022-10-18 12:00:00,132.21,132.45,131.97,132.44,44368.0,126.268,126.4972,126.0388,126.4877,44368.0
2022-10-18 12:10:00,132.44,132.7,132.42,132.6,66073.0,126.4877,126.736,126.4686,126.6405,66073.0
2022-10-18 12:20:00,132.58,132.59,132.27,132.44,33584.0,126.6214,126.6309,126.3253,126.4877,33584.0
2022-10-18 12:30:00,132.42,132.87,132.32,132.8,32311.0,126.4686,126.8984,126.3731,126.8315,32311.0
2022-10-18 12:40:00,132.79,132.9,132.62,132.7,28935.0,126.822,126.927,126.6596,126.736,28935.0
2022-10-18 12:50:00,132.68,132.9,132.61,132.62,19049.0,126.7169,126.927,126.65,126.6596,19049.0
2022-10-18 13:00:00,132.64,132.66,132.21,132.48,40725.0,126.6787,126.6978,126.268,126.5259,40725.0
2022-10-18 13:10:00,132.49,132.77,132.41,132.71,88124.0,126.5354,126.8028,126.459,126.7455,88124.0
2022-10-18 13:20:00,132.73,132.94,132.59,132.89,35846.0,126.7646,126.9652,126.6309,126.9175,35846.0
2022-10-18 13:30:00,132.94,133.24,132.86,133.14,37213.0,126.9652,127.2517,126.8888,127.1562,37213.0
2022-10-18 13:40:00,133.15,133.21,132.91,133.14,54949.0,127.1658,127.2231,126.9366,127.1562,54949.0
2022-10-18 13:50:00,133.12,133.31,133.06,133.21,29003.0,127.1371,127.3186,127.0798,127.2231,29003.0
2022-10-18 14:00:00,133.21,133.28,132.95,133.01,165609.0,127.2231,127.2899,126.9748,127.0321,165609.0
2022-10-18 14:10:00,133.08,133.12,132.9,132.92,46865.0,127.0989,127.1371,126.927,126.9461,46865.0
2022-10-18 14:20:00,132.91,133.17,132.85,133.15,33464.0,126.9366,127.1849,126.8793,127.1658,33464.0
2022-10-18 14:30:00,133.16,133.16,132.58,132.65,91844.0,127.1753,127.1753,126.6214,126.6882,91844.0
2022-10-18 14:40:00,132.65,132.68,132.0,132.19,192636.0,126.6882,126.7169,126.0675,126.2489,192636.0
2022-10-18 14:50:00,132.15,132.41,132.07,132.35,166624.0,126.2107,126.459,126.1343,126.4017,166624.0
2022-10-18 15:00:00,132.35,132.42,132.09,132.3,38050.0,126.4017,126.4686,126.1534,126.354,38050.0
2022-10-18 15:10:00,132.34,132.39,132.05,132.24,47220.0,126.3922,126.4399,126.1152,126.2967,47220.0
2022-10-18 15:20:00,132.23,132.5,132.16,132.46,72428.0,126.2871,126.545,126.2203,126.5068,72428.0
2022-10-18 15:30:00,132.45,132.85,132.38,132.7,355718.0,126.4972,126.8793,126.4304,126.736,355718.0
2022-10-18 15:40:00,132.71,132.86,132.68,132.8,175041.0,126.7455,126.8888,126.7169,126.8315,175041.0
2022-10-18 15:50:00,132.8,132.99,132.61,132.93,322663.0,126.8315,127.013,126.65,126.9557,322663.0
2022-10-19 09:30:00,132.01,132.6,131.91,132.33,100515.0,126.077,126.6405,125.9815,126.3826,100515.0
2022-10-19 09:40:00,132.35,132.42,131.45,131.46,30192.0,126.4017,126.4686,125.5422,125.5517,30192.0
2022-10-19 09:50:00,131.51,131.92,131.5,131.65,17484.0,125.5995,125.9911,125.5899,125.7332,17484.0
2022-10-19 10:00:00,131.64,132.07,131.61,131.95,26342.0,125.7236,126.1343,125.695,126.0197,26342.0
2022-10-19 10:10:00,132.03,132.39,131.78,132.22,14259.0,126.0961,126.4399,125.8573,126.2776,14259.0
2022-10-19 10:20:00,132.27,132.75,132.27,132.7,24195.0,126.3253,126.7837,126.3253,126.736,24195.0
2022-10-19 10:30:00,132.78,132.78,132.37,132.47,17206.0,126.8124,126.8124,126.4208,126.5163,17206.0
2022-10-19 10:40:00,132.48,132.48,132.13,132.13,48685.0,126.5259,126.5259,126.1916,126.1916,48685.0
2022-10-19 10:50:00,132.1,132.16,131.8,131.93,44621.0,126.163,126.2203,125.8764,126.0006,44621.0
2022-10-19 11:00:00,131.91,132.06,131.81,131.95,59800.0,125.9815,126.1248,125.886,126.0197,59800.0
2022-10-19 11:10:00,131.99,132.27,131.96,132.27,13445.0,126.0579,126.3253,126.0293,126.3253,13445.0
2022-10-19 11:20:00,132.25,132.27,131.85,131.94,7026.0,126.3062,126.3253,125.9242,126.0102,7026.0
2022-10-19 11:30:00,131.89,132.0,131.64,131.92,17548.0,125.9624,126.0675,125.7236,125.9911,17548.0
2022-10-19 11:40:00,131.94,132.06,131.84,132.03,66469.0,126.0102,126.1248,125.9146,126.0961,66469.0
2022-10-19 11:50:00,132.02,132.2,131.97,131.97,32108.0,126.0866,126.2585,126.0388,126.0388,32108.0
2022-10-19 12:00:00,131.95,131.97,131.55,131.6,23856.0,126.0197,126.0388,125.6377,125.6854,23856.0
2022-10-19 12:10:00,131.57,131.66,131.52,131.63,7248.0,125.6568,125.7427,125.609,125.7141,7248.0
2022-10-19 12:20:00,131.63,131.65,131.28,131.39,6984.0,125.7141,125.7332,125.3798,125.4849,6984.0
2022-10-19 12:30:00,131.32,131.53,131.32,131.47,16458.0,125.418,125.6186,125.418,125.5613,16458.0
2022-10-19 12:40:00,131.41,131.41,130.84,130.87,26522.0,125.504,125.504,124.9596,124.9882,26522.0
2022-10-19 12:50:00,130.84,131.0,130.84,130.94,17817.0,124.9596,125.1124,124.9596,125.0551,17817.0
2022-10-19 13:00:00,130.94,131.01,130.37,130.49,29101.0,125.0551,125.122,124.5107,124.6253,29101.0
2022-10-19 13:10:00,130.53,130.66,130.51,130.58,21591.0,124.6635,124.7877,124.6444,124.7113,21591.0
2022-10-19 13:20:00,130.6,130.91,130.6,130.75,50766.0,124.7304,125.0264,124.7304,124.8736,50766.0
2022-10-19 13:30:00,130.77,130.84,130.65,130.68,42229.0,124.8927,124.9596,124.7781,124.8068,42229.0
2022-10-19 13:40:00,130.68,130.86,130.61,130.69,24514.0,124.8068,124.9787,124.7399,124.8163,24514.0
2022-10-19 13:50:00,130.68,130.9,130.65,130.9,33898.0,124.8068,125.0169,124.7781,125.0169,33898.0
2022-10-19 14:00:00,130.89,131.33,130.79,131.25,33713.0,125.0073,125.4276,124.9118,125.3512,33713.0
2022-10-19 14:10:00,131.18,131.42,131.17,131.27,75210.0,125.2843,125.5135,125.2748,125.3703,75210.0
2022-10-19 14:20:00,131.26,131.31,131.14,131.31,90951.0,125.3607,125.4085,125.2461,125.4085,90951.0
2022-10-19 14:30:00,131.3,131.35,131.18,131.19,32886.0,125.3989,125.4467,125.2843,125.2939,32886.0
2022-10-19 14:40:00,131.18,131.25,131.01,131.05,55347.0,125.2843,125.3512,125.122,125.1602,55347.0
2022-10-19 14:50:00,131.04,131.09,130.99,131.05,51121.0,125.1506,125.1984,125.1028,125.1602,51121.0
2022-10-19 15:00:00,131.06,131.24,130.99,131.22,43217.0,125.1697,125.3416,125.1028,125.3225,43217.0
2022-10-19 15:10:00,131.23,131.56,131.22,131.5,48450.0,125.3321,125.6472,125.3225,125.5899,48450.0
2022-10-19 15:20:00,131.5,131.52,131.13,131.18,30437.0,125.5899,125.609,125.2366,125.2843,30437.0
2022-10-19 15:30:00,131.2,131.28,131.1,131.16,93708.0,125.3034,125.3798,125.2079,125.2652,93708.0
2022-10-19 15:40:00,131.15,131.3,131.04,131.15,106763.0,125.2557,125.3989,125.1506,125.2557,106763.0
2022-10-19 15:50:00,131.14,131.42,131.04,131.37,163064.0,125.2461,125.5135,125.1506,125.4658,163064.0
2022-10-20 09:30:00,131.53,131.56,131.02,131.15,61869.0,125.6186,125.6472,125.1315,125.2557,61869.0
2022-10-20 09:40:00,131.06,131.47,130.95,131.35,31960.0,125.1697,125.5613,125.0646,125.4467,31960.0
2022-10-20 09:50:00,131.38,131.75,131.34,131.51,135876.0,125.4753,125.8287,125.4371,125.5995,135876.0
2022-10-20 10:00:00,131.64,132.46,131.63,132.41,109297.0,125.7236,126.5068,125.7141,126.459,109297.0
2022-10-20 10:10:00,132.44,132.7,132.25,132.67,118180.0,126.4877,126.736,126.3062,126.7073,118180.0
2022-10-20 10:20:00,132.66,132.77,132.38,132.52,112620.0,126.6978,126.8028,126.4304,126.5641,112620.0
2022-10-20 10:30:00,132.54,132.62,132.12,132.13,90914.0,126.5832,126.6596,126.1821,126.1916,90914.0
2022-10-20 10:40:00,132.17,132.24,131.96,132.21,44070.0,126.2298,126.2967,126.0293,126.268,44070.0
2022-10-20 10:50:00,132.17,132.36,132.08,132.36,42966.0,126.2298,126.4113,126.1439,126.4113,42966.0
2022-10-20 11:00:00,132.35,132.42,132.14,132.24,43938.0,126.4017,126.4686,126.2012,126.2967,43938.0
2022-10-20 11:10:00,132.25,132.33,131.96,131.96,35677.0,126.3062,126.3826,126.0293,126.0293,35677.0
2022-10-20 11:20:00,132.0,132.1,131.59,131.72,37843.0,126.0675,126.163,125.6759,125.8,37843.0
2022-10-20 11:30:00,131.73,132.09,131.7,132.04,36111.0,125.8096,126.1534,125.7809,126.1057,36111.0
2022-10-20 11:40:00,132.02,132.11,131.85,131.91,14825.0,126.0866,126.1725,125.9242,125.9815,14825.0
2022-10-20 11:50:00,131.9,131.95,131.59,131.59,68458.0,125.972,126.0197,125.6759,125.6759,68458.0
2022-10-20 12:00:00,131.6,131.61,131.04,131.09,36648.0,125.6854,125.695,125.1506,125.1984,36648.0
2022-10-20 12:10:00,131.04,131.2,130.99,131.17,79502.0,125.1506,125.3034,125.1028,125.2748,79502.0
2022-10-20 12:20:00,131.11,131.11,130.72,130.82,85517.0,125.2175,125.2175,124.845,124.9405,85517.0
2022-10-20 12:30:00,130.77,130.88,130.63,130.68,65520.0,124.8927,124.9978,124.759,124.8068,65520.0
2022-10-20 12:40:00,130.68,130.78,130.45,130.62,30738.0,124.8068,124.9023,124.5871,124.7495,30738.0
2022-10-20 12:50:00,130.61,130.67,130.45,130.66,50611.0,124.7399,124.7972,124.5871,124.7877,50611.0
2022-10-20 13:00:00,130.67,130.72,130.13,130.2,57339.0,124.7972,124.845,124.2815,124.3484,57339.0
2022-10-20 13:10:00,130.2,130.48,130.15,130.23,48073.0,124.3484,124.6158,124.3006,124.377,48073.0
2022-10-20 13:20:00,130.23,130.5,130.21,130.41,110747.0,124.377,124.6349,124.3579,124.5489,110747.0
2022-10-20 13:30:00,130.39,130.43,130.31,130.34,58742.0,124.5298,124.568,124.4534,124.4821,58742.0
2022-10-20 13:40:00,130.33,130.36,129.97,129.99,28261.0,124.4725,124.5012,124.1287,124.1478,28261.0
2022-10-20 13:50:00,129.98,130.12,129.9,130.12,85280.0,124.1382,124.272,124.0618,124.272,85280.0
2022-10-20 14:00:00,130.09,130.14,129.77,129.81,39839.0,124.2433,124.2911,123.9377,123.9759,39839.0
2022-10-20 14:10:00,129.85,129.85,129.71,129.8,18477.0,124.0141,124.0141,123.8804,123.9663,18477.0
2022-10-20 14:20:00,129.8,129.84,129.64,129.7,42661.0,123.9663,124.0045,123.8135,123.8708,42661.0
2022-10-20 14:30:00,129.65,130.01,129.65,129.92,57507.0,123.8231,124.1669,123.8231,124.0809,57507.0
2022-10-20 14:40:00,129.9,129.96,129.69,129.83,31116.0,124.0618,124.1191,123.8613,123.995,31116.0
2022-10-20 14:50:00,129.82,130.19,129.72,130.0,32688.0,123.9854,124.3388,123.8899,124.1573,32688.0
2022-10-20 15:00:00,130.0,130.31,129.98,130.27,12903.0,124.1573,124.4534,124.1382,124.4152,12903.0
2022-10-20 15:10:00,130.28,130.29,129.97,129.98,95864.0,124.4248,124.4343,124.1287,124.1382,95864.0
2022-10-20 15:20:00,129.99,130.0,129.69,129.84,34582.0,124.1478,124.1573,123.8613,124.0045,34582.0
2022-10-20 15:30:00,129.82,129.85,129.62,129.7,34321.0,123.9854,124.0141,123.7944,123.8708,34321.0
2022-10-20 15:40:00,129.75,130.03,129.7,129.96,17957.0,123.9186,124.186,123.8708,124.1191,17957.0
2022-10-20 15:50:00,129.95,130.29,129.89,129.9,97148.0,124.1096,124.4343,124.0523,124.0618,97148.0
2022-10-21 09:30:00,129.89,129.98,129.28,129.67,71915.0,124.0523,124.1382,123.4697,123.8422,71915.0
2022-10-21 09:40:00,129.64,130.6,129.3,130.47,44628.0,123.8135,124.7304,123.4888,124.6062,44628.0
2022-10-21 09:50:00,130.37,131.06,130.27,131.05,36476.0,124.5107,125.1697,124.4152,125.1602,36476.0
2022-10-21 10:00:00,131.19,131.75,131.08,131.56,55521.0,125.2939,125.8287,125.1888,125.6472,55521.0
2022-10-21 10:10:00,131.58,131.66,131.32,131.33,32562.0,125.6663,125.7427,125.418,125.4276,32562.0
2022-10-21 10:20:00,131.3,131.3,130.41,130.45,18820.0,125.3989,125.3989,124.5489,124.5871,18820.0
2022-10-21 10:30:00,130.41,130.65,129.96,130.16,62496.0,124.5489,124.7781,124.1191,124.3102,62496.0
2022-10-21 10:40:00,130.22,130.66,130.15,130.66,86253.0,124.3675,124.7877,124.3006,124.7877,86253.0
2022-10-21 10:50:00,130.64,130.78,130.12,130.22,16811.0,124.7686,124.9023,124.272,124.3675,16811.0
2022-10-21 11:00:00,130.23,130.24,129.88,130.22,37678.0,124.377,124.3866,124.0427,124.3675,37678.0
2022-10-21 11:10:00,130.22,130.5,130.21,130.34,31559.0,124.3675,124.6349,124.3579,124.4821,31559.0
2022-10-21 11:20:00,130.25,130.72,130.25,130.69,18107.0,124.3961,124.845,124.3961,124.8163,18107.0
2022-10-21 11:30:00,130.68,131.09,130.59,130.6,24039.0,124.8068,125.1984,124.7208,124.7304,24039.0
2022-10-21 11:40:00,130.66,131.22,130.6,131.2,80797.0,124.7877,125.3225,124.7304,125.3034,80797.0
2022-10-21 11:50:00,131.25,131.34,131.08,131.31,14711.0,125.3512,125.4371,125.1888,125.4085,14711.0
2022-10-21 12:00:00,131.35,131.71,131.35,131.5,53316.0,125.4467,125.7905,125.4467,125.5899,53316.0
2022-10-21 12:10:00,131.5,131.51,131.24,131.27,21495.0,125.5899,125.5995,125.3416,125.3703,21495.0
2022-10-21 12:20:00,131.28,131.57,131.14,131.19,30301.0,125.3798,125.6568,125.2461,125.2939,30301.0
2022-10-21 12:30:00,131.22,131.73,131.18,131.36,46665.0,125.3225,125.8096,125.2843,125.4562,46665.0
2022-10-21 12:40:00,131.46,132.01,131.46,131.98,38094.0,125.5517,126.077,125.5517,126.0484,38094.0
2022-10-21 12:50:00,131.99,132.12,131.87,131.92,26419.0,126.0579,126.1821,125.9433,125.9911,26419.0
2022-10-21 13:00:00,131.91,132.17,131.91,131.94,29479.0,125.9815,126.2298,125.9815,126.0102,29479.0
2022-10-21 13:10:00,131.95,131.99,131.72,131.98,15656.0,126.0197,126.0579,125.8,126.0484,15656.0
2022-10-21 13:20:00,131.94,132.04,131.73,131.91,23506.0,126.0102,126.1057,125.8096,125.9815,23506.0
2022-10-21 13:30:00,131.96,132.09,131.92,132.0,10549.0,126.0293,126.1534,125.9911,126.0675,10549.0
2022-10-21 13:40:00,132.03,132.3,132.03,132.3,26139.0,126.0961,126.354,126.0961,126.354,26139.0
2022-10-21 13:50:00,132.3,132.41,132.24,132.33,20227.0,126.354,126.459,126.2967,126.3826,20227.0
2022-10-21 14:00:00,132.35,132.57,132.32,132.53,59628.0,126.4017,126.6118,126.3731,126.5736,59628.0
2022-10-21 14:10:00,132.55,132.56,132.15,132.23,46588.0,126.5927,126.6023,126.2107,126.2871,46588.0
2022-10-21 14:20:00,132.22,132.32,132.14,132.3,23020.0,126.2776,126.3731,126.2012,126.354,23020.0
2022-10-21 14:30:00,132.35,132.48,132.26,132.36,42328.0,126.4017,126.5259,126.3158,126.4113,42328.0
2022-10-21 14:40:00,132.36,132.41,132.19,132.31,39372.0,126.4113,126.459,126.2489,126.3635,39372.0
2022-10-21 14:50:00,132.32,132.43,132.17,132.41,77400.0,126.3731,126.4781,126.2298,126.459,77400.0
2022-10-21 15:00:00,132.42,132.58,132.37,132.53,106006.0,126.4686,126.6214,126.4208,126.5736,106006.0
2022-10-21 15:10:00,132.54,132.78,132.52,132.75,63141.0,126.5832,126.8124,126.5641,126.7837,63141.0
2022-10-21 15:20:00,132.75,132.97,132.72,132.96,76868.0,126.7837,126.9939,126.7551,126.9843,76868.0
2022-10-21 15:30:00,132.96,133.0,132.81,132.97,102637.0,126.9843,127.0225,126.8411,126.9939,102637.0
2022-10-21 15:40:00,132.99,133.05,132.89,132.99,126741.0,127.013,127.0703,126.9175,127.013,126741.0
2022-10-21 15:50:00,132.98,133.06,132.77,132.9,284365.0,127.0034,127.0798,126.8028,126.927,284365.0
2022-10-24 09:30:00,133.52,134.3,133.43,134.01,348042.0,127.5191,128.2641,127.4332,127.9871,348042.0
2022-10-24 09:40:00,133.98,134.61,133.39,133.95,219871.0,127.9585,128.5602,127.395,127.9298,219871.0
2022-10-24 09:50:00,134.03,134.44,133.86,134.23,47861.0,128.0062,128.3978,127.8439,128.1972,47861.0
2022-10-24 10:00:00,134.24,134.25,133.01,133.11,43380.0,128.2068,128.2163,127.0321,127.1276,43380.0
2022-10-24 10:10:00,133.08,133.54,133.07,133.35,46435.0,127.0989,127.5382,127.0894,127.3568,46435.0
2022-10-24 10:20:00,133.34,133.34,132.67,133.17,37690.0,127.3472,127.3472,126.7073,127.1849,37690.0
2022-10-24 10:30:00,133.15,133.68,133.02,133.58,126539.0,127.1658,127.672,127.0416,127.5764,126539.0
2022-10-24 10:40:00,133.53,133.64,132.99,133.06,46784.0,127.5287,127.6337,127.013,127.0798,46784.0
2022-10-24 10:50:00,133.08,133.79,133.06,133.71,71774.0,127.0989,127.777,127.0798,127.7006,71774.0
2022-10-24 11:00:00,133.71,133.87,133.46,133.46,46801.0,127.7006,127.8534,127.4618,127.4618,46801.0
2022-10-24 11:10:00,133.51,133.82,133.27,133.41,28570.0,127.5096,127.8057,127.2804,127.4141,28570.0
2022-10-24 11:20:00,133.48,133.8,133.48,133.75,23203.0,127.4809,127.7866,127.4809,127.7388,23203.0
2022-10-24 11:30:00,133.69,133.95,133.6,133.88,34771.0,127.6815,127.9298,127.5955,127.863,34771.0
2022-10-24 11:40:00,133.86,133.96,133.61,133.86,28416.0,127.8439,127.9394,127.6051,127.8439,28416.0
2022-10-24 11:50:00,133.86,134.31,133.84,134.25,80312.0,127.8439,128.2736,127.8248,128.2163,80312.0
2022-10-24 12:00:00,134.21,134.33,134.05,134.08,26644.0,128.1781,128.2927,128.0253,128.054,26644.0
2022-10-24 12:10:00,134.13,134.3,134.09,134.27,49706.0,128.1017,128.2641,128.0635,128.2354,49706.0
2022-10-24 12:20:00,134.29,134.36,134.14,134.2,49597.0,128.2545,128.3214,128.1113,128.1686,49597.0
2022-10-24 12:30:00,134.2,134.24,134.06,134.14,95466.0,128.1686,128.2068,128.0349,128.1113,95466.0
2022-10-24 12:40:00,134.12,134.24,133.99,134.22,20446.0,128.0922,128.2068,127.968,128.1877,20446.0
2022-10-24 12:50:00,134.24,134.27,133.97,133.99,42531.0,128.2068,128.2354,127.9489,127.968,42531.0
2022-10-24 13:00:00,133.98,134.03,133.87,134.02,47076.0,127.9585,128.0062,127.8534,127.9967,47076.0
2022-10-24 13:10:00,134.05,134.05,133.85,133.86,15863.0,128.0253,128.0253,127.8343,127.8439,15863.0
2022-10-24 13:20:00,133.86,133.88,133.68,133.79,20662.0,127.8439,127.863,127.672,127.777,20662.0
2022-10-24 13:30:00,133.79,133.83,133.69,133.83,41218.0,127.777,127.8152,127.6815,127.8152,41218.0
2022-10-24 13:40:00,133.85,133.99,133.84,133.89,89012.0,127.8343,127.968,127.8248,127.8725,89012.0
2022-10-24 13:50:00,133.88,133.96,133.82,133.87,18604.0,127.863,127.9394,127.8057,127.8534,18604.0
2022-10-24 14:00:00,133.87,134.13,133.82,134.09,24497.0,127.8534,128.1017,127.8057,128.0635,24497.0
2022-10-24 14:10:00,134.11,134.11,134.02,134.04,8058.0,128.0826,128.0826,127.9967,128.0158,8058.0
2022-10-24 14:20:00,134.04,134.16,133.98,134.11,27207.0,128.0158,128.1304,127.9585,128.0826,27207.0
2022-10-24 14:30:00,134.09,134.22,134.09,134.22,19926.0,128.0635,128.1877,128.0635,128.1877,19926.0
2022-10-24 14:40:00,134.21,134.49,134.14,134.49,30439.0,128.1781,128.4455,128.1113,128.4455,30439.0
2022-10-24 14:50:00,134.48,134.61,134.4,134.57,31470.0,128.436,128.5602,128.3596,128.522,31470.0
2022-10-24 15:00:00,134.54,134.62,134.53,134.57,33976.0,128.4933,128.5697,128.4837,128.522,33976.0
2022-10-24 15:10:00,134.56,134.72,134.56,134.7,19408.0,128.5124,128.6652,128.5124,128.6461,19408.0
2022-10-24 15:20:00,134.7,134.71,134.54,134.59,35676.0,128.6461,128.6557,128.4933,128.5411,35676.0
2022-10-24 15:30:00,134.58,134.61,134.47,134.48,41097.0,128.5315,128.5602,128.4264,128.436,41097.0
2022-10-24 15:40:00,134.48,134.48,134.32,134.32,48955.0,128.436,128.436,128.2832,128.2832,48955.0
2022-10-24 15:50:00,134.36,134.4,134.16,134.33,124847.0,128.3214,128.3596,128.1304,128.2927,124847.0
2022-10-25 09:30:00,134.36,134.94,134.27,134.81,138486.0,128.3214,128.8753,128.2354,128.7512,138486.0
2022-10-25 09:40:00,134.85,135.68,134.69,135.62,77041.0,128.7894,129.5821,128.6366,129.5248,77041.0
2022-10-25 09:50:00,135.62,135.85,135.41,135.71,34623.0,129.5248,129.7444,129.3242,129.6107,34623.0
2022-10-25 10:00:00,135.78,135.78,135.34,135.49,172210.0,129.6776,129.6776,129.2573,129.4006,172210.0
2022-10-25 10:10:00,135.5,135.69,135.31,135.62,58945.0,129.4102,129.5916,129.2287,129.5248,58945.0
2022-10-25 10:20:00,135.63,135.89,135.56,135.89,54722.0,129.5343,129.7826,129.4675,129.7826,54722.0
2022-10-25 10:30:00,135.89,135.93,135.63,135.67,110819.0,129.7826,129.8208,129.5343,129.5725,110819.0
2022-10-25 10:40:00,135.67,135.88,135.64,135.85,40115.0,129.5725,129.7731,129.5439,129.7444,40115.0
2022-10-25 10:50:00,135.88,136.0,135.73,135.74,32751.0,129.7731,129.8877,129.6298,129.6394,32751.0
2022-10-25 11:00:00,135.77,136.15,135.68,136.13,30603.0,129.668,130.0309,129.5821,130.0118,30603.0
2022-10-25 11:10:00,136.13,136.18,136.0,136.18,48323.0,130.0118,130.0596,129.8877,130.0596,48323.0
2022-10-25 11:20:00,136.17,136.24,136.12,136.19,36502.0,130.05,130.1169,130.0023,130.0691,36502.0
2022-10-25 11:30:00,136.19,136.46,136.16,136.42,28540.0,130.0691,130.327,130.0405,130.2888,28540.0
2022-10-25 11:40:00,136.4,136.48,136.31,136.44,34905.0,130.2697,130.3461,130.1837,130.3079,34905.0
2022-10-25 11:50:00,136.43,136.48,136.33,136.36,22476.0,130.2984,130.3461,130.2029,130.2315,22476.0
2022-10-25 12:00:00,136.37,136.55,136.3,136.48,43227.0,130.2411,130.413,130.1742,130.3461,43227.0
2022-10-25 12:10:00,136.48,136.65,136.46,136.65,23098.0,130.3461,130.5085,130.327,130.5085,23098.0
2022-10-25 12:20:00,136.67,136.69,136.46,136.48,52719.0,130.5276,130.5467,130.327,130.3461,52719.0
2022-10-25 12:30:00,136.47,136.57,136.44,136.5,34822.0,130.3366,130.4321,130.3079,130.3652,34822.0
2022-10-25 12:40:00,136.5,136.52,136.31,136.32,39523.0,130.3652,130.3843,130.1837,130.1933,39523.0
2022-10-25 12:50:00,136.32,136.39,136.25,136.27,45599.0,130.1933,130.2602,130.1264,130.1455,45599.0
2022-10-25 13:00:00,136.29,136.43,136.15,136.32,54030.0,130.1646,130.2984,130.0309,130.1933,54030.0
2022-10-25 13:10:00,136.32,136.33,136.06,136.17,23731.0,130.1933,130.2029,129.945,130.05,23731.0
2022-10-25 13:20:00,136.18,136.28,136.06,136.23,97938.0,130.0596,130.1551,129.945,130.1073,97938.0
2022-10-25 13:30:00,136.24,136.43,136.21,136.21,42172.0,130.1169,130.2984,130.0882,130.0882,42172.0
2022-10-25 13:40:00,136.22,136.24,136.07,136.16,32062.0,130.0978,130.1169,129.9545,130.0405,32062.0
2022-10-25 13:50:00,136.17,136.26,136.14,136.24,17020.0,130.05,130.136,130.0214,130.1169,17020.0
2022-10-25 14:00:00,136.22,136.47,136.22,136.43,35909.0,130.0978,130.3366,130.0978,130.2984,35909.0
2022-10-25 14:10:00,136.45,136.55,136.34,136.52,57665.0,130.3175,130.413,130.2124,130.3843,57665.0
2022-10-25 14:20:00,136.52,136.53,136.46,136.53,64455.0,130.3843,130.3939,130.327,130.3939,64455.0
2022-10-25 14:30:00,136.53,136.68,136.48,136.63,115344.0,130.3939,130.5371,130.3461,130.4894,115344.0
2022-10-25 14:40:00,136.63,136.68,136.38,136.44,113853.0,130.4894,130.5371,130.2506,130.3079,113853.0
2022-10-25 14:50:00,136.45,136.54,136.39,136.4,183017.0,130.3175,130.4034,130.2602,130.2697,183017.0
2022-10-25 15:00:00,136.43,136.67,136.4,136.67,163934.0,130.2984,130.5276,130.2697,130.5276,163934.0
2022-10-25 15:10:00,136.66,136.74,136.63,136.68,52147.0,130.518,130.5944,130.4894,130.5371,52147.0
2022-10-25 15:20:00,136.7,136.87,136.67,136.86,73056.0,130.5562,130.7186,130.5276,130.709,73056.0
2022-10-25 15:30:00,136.88,137.04,136.83,136.97,127167.0,130.7281,130.8809,130.6804,130.8141,127167.0
2022-10-25 15:40:00,136.96,137.05,136.87,137.04,116939.0,130.8045,130.8905,130.7186,130.8809,116939.0
2022-10-25 15:50:00,137.04,137.04,136.81,136.96,301663.0,130.8809,130.8809,130.6613,130.8045,301663.0
2022-10-26 09:30:00,137.1,137.79,137.06,137.75,89673.0,130.9382,131.5972,130.9,131.559,89673.0
2022-10-26 09:40:00,137.66,137.66,137.04,137.27,60068.0,131.4731,131.4731,130.8809,131.1006,60068.0
2022-10-26 09:50:00,137.27,137.39,136.8,136.9,23174.0,131.1006,131.2152,130.6517,130.7472,23174.0
2022-10-26 10:00:00,136.96,137.94,136.92,137.8,116262.0,130.8045,131.7405,130.7663,131.6068,116262.0
2022-10-26 10:10:00,137.81,138.03,137.65,138.03,75612.0,131.6163,131.8264,131.4635,131.8264,75612.0
2022-10-26 10:20:00,137.98,138.23,137.79,138.18,113046.0,131.7787,132.0175,131.5972,131.9697,113046.0
2022-10-26 10:30:00,138.14,138.19,137.83,138.03,41172.0,131.9315,131.9793,131.6354,131.8264,41172.0
2022-10-26 10:40:00,138.04,138.34,138.04,138.29,37221.0,131.836,132.1225,131.836,132.0748,37221.0
2022-10-26 10:50:00,138.29,138.34,138.05,138.05,31952.0,132.0748,132.1225,131.8455,131.8455,31952.0
2022-10-26 11:00:00,138.08,138.67,138.08,138.61,58099.0,131.8742,132.4377,131.8742,132.3804,58099.0
2022-10-26 11:10:00,138.62,138.83,138.57,138.75,71135.0,132.3899,132.5905,132.3422,132.5141,71135.0
2022-10-26 11:20:00,138.74,138.82,138.66,138.66,19067.0,132.5045,132.5809,132.4281,132.4281,19067.0
2022-10-26 11:30:00,138.65,138.85,138.64,138.8,30523.0,132.4186,132.6096,132.409,132.5618,30523.0
2022-10-26 11:40:00,138.78,138.87,138.63,138.74,25561.0,132.5427,132.6287,132.3995,132.5045,25561.0
2022-10-26 11:50:00,138.75,138.75,138.55,138.68,43077.0,132.5141,132.5141,132.3231,132.4472,43077.0
2022-10-26 12:00:00,138.67,138.87,138.6,138.62,37164.0,132.4377,132.6287,132.3708,132.3899,37164.0
2022-10-26 12:10:00,138.67,138.78,138.52,138.7,35146.0,132.4377,132.5427,132.2944,132.4663,35146.0
2022-10-26 12:20:00,138.67,138.74,138.46,138.54,27478.0,132.4377,132.5045,132.2371,132.3135,27478.0
2022-10-26 12:30:00,138.55,138.69,138.46,138.5,22788.0,132.3231,132.4568,132.2371,132.2753,22788.0
2022-10-26 12:40:00,138.52,138.54,138.15,138.17,25739.0,132.2944,132.3135,131.9411,131.9602,25739.0
2022-10-26 12:50:00,138.16,138.2,137.76,137.86,33915.0,131.9506,131.9888,131.5686,131.6641,33915.0
2022-10-26 13:00:00,137.83,137.91,137.65,137.79,51769.0,131.6354,131.7118,131.4635,131.5972,51769.0
2022-10-26 13:10:00,137.79,137.88,137.58,137.8,213364.0,131.5972,131.6832,131.3967,131.6068,213364.0
2022-10-26 13:20:00,137.8,137.82,137.54,137.54,20659.0,131.6068,131.6259,131.3585,131.3585,20659.0
2022-10-26 13:30:00,137.56,137.61,137.43,137.59,22671.0,131.3776,131.4253,131.2534,131.4062,22671.0
2022-10-26 13:40:00,137.61,137.72,137.55,137.57,18393.0,131.4253,131.5304,131.368,131.3871,18393.0
2022-10-26 13:50:00,137.66,137.79,137.62,137.77,35911.0,131.4731,131.5972,131.4349,131.5781,35911.0
2022-10-26 14:00:00,137.74,137.9,137.73,137.86,22606.0,131.5495,131.7023,131.5399,131.6641,22606.0
2022-10-26 14:10:00,137.85,137.94,137.66,137.66,16883.0,131.6545,131.7405,131.4731,131.4731,16883.0
2022-10-26 14:20:00,137.67,137.68,137.41,137.43,21473.0,131.4826,131.4922,131.2343,131.2534,21473.0
2022-10-26 14:30:00,137.44,137.61,137.39,137.58,43484.0,131.263,131.4253,131.2152,131.3967,43484.0
2022-10-26 14:40:00,137.55,137.55,137.26,137.35,44837.0,131.368,131.368,131.0911,131.177,44837.0
2022-10-26 14:50:00,137.36,137.42,137.2,137.32,74101.0,131.1866,131.2439,131.0338,131.1484,74101.0
2022-10-26 15:00:00,137.3,137.32,137.01,137.17,61662.0,131.1293,131.1484,130.8523,131.0051,61662.0
2022-10-26 15:10:00,137.17,137.38,137.03,137.36,64694.0,131.0051,131.2057,130.8714,131.1866,64694.0
2022-10-26 15:20:00,137.36,137.36,137.13,137.26,45192.0,131.1866,131.1866,130.9669,131.0911,45192.0
2022-10-26 15:30:00,137.29,137.4,137.21,137.34,97897.0,131.1197,131.2248,131.0433,131.1675,97897.0
2022-10-26 15:40:00,137.35,137.57,137.34,137.49,160011.0,131.177,131.3871,131.1675,131.3107,160011.0
2022-10-26 15:50:00,137.48,137.48,137.12,137.22,229479.0,131.3012,131.3012,130.9573,131.0529,229479.0
2022-10-27 09:30:00,138.0,138.56,138.0,138.42,146797.0,131.7978,132.3326,131.7978,132.1989,146797.0
2022-10-27 09:40:00,138.49,138.54,137.92,137.97,70429.0,132.2658,132.3135,131.7214,131.7691,70429.0
2022-10-27 09:50:00,137.96,138.08,137.64,137.91,73183.0,131.7596,131.8742,131.454,131.7118,73183.0
2022-10-27 10:00:00,137.9,138.55,137.8,138.31,70689.0,131.7023,132.3231,131.6068,132.0939,70689.0
2022-10-27 10:10:00,138.31,138.89,138.06,138.81,221708.0,132.0939,132.6478,131.8551,132.5714,221708.0
2022-10-27 10:20:00,138.8,139.05,138.73,138.98,204765.0,132.5618,132.8006,132.495,132.7338,204765.0
2022-10-27 10:30:00,138.98,139.15,138.57,138.68,58675.0,132.7338,132.8961,132.3422,132.4472,58675.0
2022-10-27 10:40:00,138.68,138.71,138.29,138.47,85277.0,132.4472,132.4759,132.0748,132.2467,85277.0
2022-10-27 10:50:00,138.46,138.75,138.23,138.23,60157.0,132.2371,132.5141,132.0175,132.0175,60157.0
2022-10-27 11:00:00,138.18,138.49,138.14,138.48,61218.0,131.9697,132.2658,131.9315,132.2562,61218.0
2022-10-27 11:10:00,138.51,138.67,138.17,138.28,35942.0,132.2849,132.4377,131.9602,132.0652,35942.0
2022-10-27 11:20:00,138.27,138.52,138.25,138.42,35030.0,132.0557,132.2944,132.0366,132.1989,35030.0
2022-10-27 11:30:00,138.42,138.54,137.99,138.01,91909.0,132.1989,132.3135,131.7882,131.8073,91909.0
2022-10-27 11:40:00,138.02,138.08,137.8,137.98,35927.0,131.8169,131.8742,131.6068,131.7787,35927.0
2022-10-27 11:50:00,138.0,138.05,137.88,137.95,27176.0,131.7978,131.8455,131.6832,131.75,27176.0
2022-10-27 12:00:00,137.93,138.37,137.88,138.21,37587.0,131.7309,132.1512,131.6832,131.9984,37587.0
2022-10-27 12:10:00,138.15,138.29,138.1,138.12,21846.0,131.9411,132.0748,131.8933,131.9124,21846.0
2022-10-27 12:20:00,138.12,138.16,137.68,137.68,21385.0,131.9124,131.9506,131.4922,131.4922,21385.0
2022-10-27 12:30:00,137.66,137.99,137.66,137.88,14031.0,131.4731,131.7882,131.4731,131.6832,14031.0
2022-10-27 12:40:00,137.87,138.09,137.86,138.07,18180.0,131.6736,131.8838,131.6641,131.8646,18180.0
2022-10-27 12:50:00,138.05,138.22,138.05,138.21,33982.0,131.8455,132.0079,131.8455,131.9984,33982.0
2022-10-27 13:00:00,138.2,138.54,138.06,138.53,22373.0,131.9888,132.3135,131.8551,132.304,22373.0
2022-10-27 13:10:00,138.54,138.55,138.31,138.46,40311.0,132.3135,132.3231,132.0939,132.2371,40311.0
2022-10-27 13:20:00,138.52,138.62,138.25,138.27,32409.0,132.2944,132.3899,132.0366,132.0557,32409.0
2022-10-27 13:30:00,138.26,138.28,138.11,138.12,28003.0,132.0461,132.0652,131.9029,131.9124,28003.0
2022-10-27 13:40:00,138.18,138.23,138.09,138.13,26075.0,131.9697,132.0175,131.8838,131.922,26075.0
2022-10-27 13:50:00,138.11,138.13,137.94,137.94,38030.0,131.9029,131.922,131.7405,131.7405,38030.0
2022-10-27 14:00:00,137.94,138.0,137.79,137.79,34565.0,131.7405,131.7978,131.5972,131.5972,34565.0
2022-10-27 14:10:00,137.81,137.87,137.71,137.87,50592.0,131.6163,131.6736,131.5208,131.6736,50592.0
2022-10-27 14:20:00,137.86,137.91,137.79,137.85,15051.0,131.6641,131.7118,131.5972,131.6545,15051.0
2022-10-27 14:30:00,137.8,137.87,137.7,137.78,19361.0,131.6068,131.6736,131.5113,131.5877,19361.0
2022-10-27 14:40:00,137.76,137.83,137.7,137.81,48268.0,131.5686,131.6354,131.5113,131.6163,48268.0
2022-10-27 14:50:00,137.71,137.74,137.45,137.52,34513.0,131.5208,131.5495,131.2725,131.3394,34513.0
2022-10-27 15:00:00,137.54,137.76,137.33,137.33,32458.0,131.3585,131.5686,131.1579,131.1579,32458.0
2022-10-27 15:10:00,137.36,137.62,137.31,137.56,32544.0,131.1866,131.4349,131.1388,131.3776,32544.0
2022-10-27 15:20:00,137.52,137.64,137.49,137.59,32496.0,131.3394,131.454,131.3107,131.4062,32496.0
2022-10-27 15:30:00,137.58,137.85,137.5,137.65,75437.0,131.3967,131.6545,131.3203,131.4635,75437.0
2022-10-27 15:40:00,137.65,137.76,137.52,137.62,64954.0,131.4635,131.5686,131.3394,131.4349,64954.0
2022-10-27 15:50:00,137.64,137.71,137.17,137.44,154260.0,131.454,131.5208,131.0051,131.263,154260.0
2022-10-28 09:30:00,137.4,138.09,137.22,138.03,276165.0,131.2248,131.8838,131.0529,131.8264,276165.0
2022-10-28 09:40:00,138.06,138.35,138.06,138.29,108315.0,131.8551,132.1321,131.8551,132.0748,108315.0
2022-10-28 09:50:00,138.29,138.57,138.15,138.37,67417.0,132.0748,132.3422,131.9411,132.1512,67417.0
2022-10-28 10:00:00,138.38,138.63,137.75,137.78,126359.0,132.1607,132.3995,131.559,131.5877,126359.0
2022-10-28 10:10:00,137.8,138.27,137.42,138.07,77844.0,131.6068,132.0557,131.2439,131.8646,77844.0
2022-10-28 10:20:00,138.08,138.44,137.87,138.33,76078.0,131.8742,132.218,131.6736,132.113,76078.0
2022-10-28 10:30:00,138.39,138.56,138.2,138.3,76667.0,132.1703,132.3326,131.9888,132.0843,76667.0
2022-10-28 10:40:00,138.34,138.71,138.26,138.68,110569.0,132.1225,132.4759,132.0461,132.4472,110569.0
2022-10-28 10:50:00,138.69,138.84,138.68,138.79,53073.0,132.4568,132.6,132.4472,132.5523,53073.0
2022-10-28 11:00:00,138.84,138.91,138.59,138.78,33574.0,132.6,132.6669,132.3613,132.5427,33574.0
2022-10-28 11:10:00,138.78,138.95,138.62,138.77,38050.0,132.5427,132.7051,132.3899,132.5332,38050.0
2022-10-28 11:20:00,138.77,138.84,138.62,138.7,61868.0,132.5332,132.6,132.3899,132.4663,61868.0
2022-10-28 11:30:00,138.72,138.85,138.59,138.78,77617.0,132.4854,132.6096,132.3613,132.5427,77617.0
2022-10-28 11:40:00,138.76,139.09,138.76,139.09,27782.0,132.5236,132.8388,132.5236,132.8388,27782.0
2022-10-28 11:50:00,139.1,139.17,139.0,139.01,68793.0,132.8484,132.9152,132.7529,132.7624,68793.0
2022-10-28 12:00:00,138.99,139.13,138.81,138.96,58804.0,132.7433,132.877,132.5714,132.7146,58804.0
2022-10-28 12:10:00,138.96,139.37,138.95,139.3,78066.0,132.7146,133.1062,132.7051,133.0394,78066.0
2022-10-28 12:20:00,139.32,139.5,139.31,139.47,99308.0,133.0585,133.2304,133.0489,133.2017,99308.0
2022-10-28 12:30:00,139.46,139.58,139.4,139.42,97359.0,133.1922,133.3068,133.1349,133.154,97359.0
2022-10-28 12:40:00,139.42,139.46,139.28,139.45,223349.0,133.154,133.1922,133.0203,133.1826,223349.0
2022-10-28 12:50:00,139.45,139.55,139.44,139.45,15628.0,133.1826,133.2781,133.1731,133.1826,15628.0
2022-10-28 13:00:00,139.47,139.62,139.46,139.59,88386.0,133.2017,133.345,133.1922,133.3163,88386.0
2022-10-28 13:10:00,139.57,139.64,139.52,139.55,76838.0,133.2972,133.3641,133.2495,133.2781,76838.0
2022-10-28 13:20:00,139.5,139.59,139.48,139.51,35491.0,133.2304,133.3163,133.2113,133.2399,35491.0
2022-10-28 13:30:00,139.52,139.71,139.51,139.65,53323.0,133.2495,133.4309,133.2399,133.3736,53323.0
2022-10-28 13:40:00,139.65,139.76,139.62,139.71,33025.0,133.3736,133.4787,133.345,133.4309,33025.0
2022-10-28 13:50:00,139.69,139.74,139.59,139.6,9377.0,133.4118,133.4596,133.3163,133.3259,9377.0
2022-10-28 14:00:00,139.6,139.71,139.53,139.54,62633.0,133.3259,133.4309,133.259,133.2686,62633.0
2022-10-28 14:10:00,139.55,139.74,139.54,139.69,11458.0,133.2781,133.4596,133.2686,133.4118,11458.0
2022-10-28 14:20:00,139.69,139.74,139.62,139.67,12535.0,133.4118,133.4596,133.345,133.3927,12535.0
2022-10-28 14:30:00,139.63,139.87,139.63,139.87,14363.0,133.3545,133.5838,133.3545,133.5838,14363.0
2022-10-28 14:40:00,139.86,140.02,139.84,139.98,25788.0,133.5742,133.727,133.5551,133.6888,25788.0
2022-10-28 14:50:00,139.98,140.04,139.92,140.02,97951.0,133.6888,133.7461,133.6315,133.727,97951.0
2022-10-28 15:00:00,140.03,140.17,139.94,140.04,21462.0,133.7366,133.8703,133.6506,133.7461,21462.0
2022-10-28 15:10:00,140.07,140.16,139.99,140.03,24808.0,133.7748,133.8607,133.6984,133.7366,24808.0
2022-10-28 15:20:00,140.01,140.17,139.94,140.11,34396.0,133.7175,133.8703,133.6506,133.813,34396.0
2022-10-28 15:30:00,140.06,140.14,140.0,140.09,100120.0,133.7652,133.8416,133.7079,133.7939,100120.0
2022-10-28 15:40:00,140.08,140.19,140.07,140.17,70962.0,133.7843,133.8894,133.7748,133.8703,70962.0
2022-10-28 15:50:00,140.19,140.33,140.08,140.18,109882.0,133.8894,134.0231,133.7843,133.8798,109882.0
2022-10-31 09:30:00,139.44,139.76,139.33,139.7,268238.0,133.1731,133.4787,133.068,133.4214,268238.0
2022-10-31 09:40:00,139.73,139.86,139.19,139.2,192131.0,133.45,133.5742,132.9343,132.9439,192131.0
2022-10-31 09:50:00,139.2,139.59,139.11,139.27,221867.0,132.9439,133.3163,132.8579,133.0107,221867.0
2022-10-31 10:00:00,139.25,139.61,139.23,139.37,25527.0,132.9916,133.3354,132.9725,133.1062,25527.0
2022-10-31 10:10:00,139.35,140.0,139.29,139.9,45116.0,133.0871,133.7079,133.0298,133.6124,45116.0
2022-10-31 10:20:00,139.9,139.95,139.54,139.61,55596.0,133.6124,133.6602,133.2686,133.3354,55596.0
2022-10-31 10:30:00,139.57,139.64,139.39,139.56,140414.0,133.2972,133.3641,133.1253,133.2877,140414.0
2022-10-31 10:40:00,139.59,139.92,139.58,139.67,56791.0,133.3163,133.6315,133.3068,133.3927,56791.0
2022-10-31 10:50:00,139.7,139.79,139.51,139.6,70721.0,133.4214,133.5073,133.2399,133.3259,70721.0
2022-10-31 11:00:00,139.6,139.98,139.55,139.86,41741.0,133.3259,133.6888,133.2781,133.5742,41741.0
2022-10-31 11:10:00,139.86,139.95,139.75,139.9,21993.0,133.5742,133.6602,133.4691,133.6124,21993.0
2022-10-31 11:20:00,139.88,140.16,139.83,140.05,58651.0,133.5933,133.8607,133.5455,133.7557,58651.0
2022-10-31 11:30:00,140.04,140.08,139.96,139.98,114159.0,133.7461,133.7843,133.6697,133.6888,114159.0
2022-10-31 11:40:00,139.99,140.38,139.99,140.28,117919.0,133.6984,134.0708,133.6984,133.9753,117919.0
2022-10-31 11:50:00,140.28,140.45,139.73,139.92,90027.0,133.9753,134.1377,133.45,133.6315,90027.0
2022-10-31 12:00:00,139.94,139.97,139.69,139.69,41858.0,133.6506,133.6793,133.4118,133.4118,41858.0
2022-10-31 12:10:00,139.72,140.2,139.71,140.06,51905.0,133.4405,133.8989,133.4309,133.7652,51905.0
2022-10-31 12:20:00,140.05,140.09,139.78,139.78,13236.0,133.7557,133.7939,133.4978,133.4978,13236.0
2022-10-31 12:30:00,139.78,139.78,139.51,139.58,32960.0,133.4978,133.4978,133.2399,133.3068,32960.0
2022-10-31 12:40:00,139.57,139.64,139.44,139.53,43015.0,133.2972,133.3641,133.1731,133.259,43015.0
2022-10-31 12:50:00,139.5,139.6,139.41,139.56,38884.0,133.2304,133.3259,133.1444,133.2877,38884.0
2022-10-31 13:00:00,139.56,139.67,139.4,139.64,19595.0,133.2877,133.3927,133.1349,133.3641,19595.0
2022-10-31 13:10:00,139.62,139.8,139.54,139.79,60526.0,133.345,133.5169,133.2686,133.5073,60526.0
2022-10-31 13:20:00,139.81,139.98,139.78,139.97,20410.0,133.5264,133.6888,133.4978,133.6793,20410.0
2022-10-31 13:30:00,139.96,140.02,139.9,139.97,16856.0,133.6697,133.727,133.6124,133.6793,16856.0
2022-10-31 13:40:00,139.88,139.95,139.74,139.77,24245.0,133.5933,133.6602,133.4596,133.4882,24245.0
2022-10-31 13:50:00,139.78,139.86,139.69,139.85,22045.0,133.4978,133.5742,133.4118,133.5646,22045.0
2022-10-31 14:00:00,139.84,139.99,139.8,139.82,180112.0,133.5551,133.6984,133.5169,133.536,180112.0
2022-10-31 14:10:00,139.8,139.89,139.73,139.88,20797.0,133.5169,133.6029,133.45,133.5933,20797.0
2022-10-31 14:20:00,139.87,139.91,139.81,139.81,18913.0,133.5838,133.622,133.5264,133.5264,18913.0
2022-10-31 14:30:00,139.8,140.05,139.75,140.01,31985.0,133.5169,133.7557,133.4691,133.7175,31985.0
2022-10-31 14:40:00,140.0,140.05,139.88,139.92,60421.0,133.7079,133.7557,133.5933,133.6315,60421.0
2022-10-31 14:50:00,139.92,140.0,139.68,139.76,79514.0,133.6315,133.7079,133.4023,133.4787,79514.0
2022-10-31 15:00:00,139.77,139.77,139.38,139.4,31171.0,133.4882,133.4882,133.1158,133.1349,31171.0
2022-10-31 15:10:00,139.39,139.64,139.39,139.63,51506.0,133.1253,133.3641,133.1253,133.3545,51506.0
2022-10-31 15:20:00,139.62,139.8,139.57,139.79,53297.0,133.345,133.5169,133.2972,133.5073,53297.0
2022-10-31 15:30:00,139.8,140.02,139.73,139.98,102545.0,133.5169,133.727,133.45,133.6888,102545.0
2022-10-31 15:40:00,139.99,140.05,139.81,139.82,235117.0,133.6984,133.7557,133.5264,133.536,235117.0
2022-10-31 15:50:00,139.8,139.81,139.54,139.57,254551.0,133.5169,133.5264,133.2686,133.2972,254551.0
2022-11-01 09:30:00,141.03,141.23,140.74,140.97,122530.0,134.6916,134.8826,134.4147,134.6343,122530.0
2022-11-01 09:40:00,141.01,141.17,140.62,140.71,88042.0,134.6725,134.8253,134.3,134.386,88042.0
2022-11-01 09:50:00,140.65,140.8,140.5,140.69,66579.0,134.3287,134.472,134.1854,134.3669,66579.0
2022-11-01 10:00:00,140.72,140.77,139.8,139.81,79695.0,134.3955,134.4433,133.5169,133.5264,79695.0
2022-11-01 10:10:00,139.8,140.05,139.74,139.89,374758.0,133.5169,133.7557,133.4596,133.6029,374758.0
2022-11-01 10:20:00,139.85,140.25,139.76,140.16,32263.0,133.5646,133.9467,133.4787,133.8607,32263.0
2022-11-01 10:30:00,140.13,140.33,139.94,139.94,48434.0,133.8321,134.0231,133.6506,133.6506,48434.0
2022-11-01 10:40:00,139.91,139.91,139.54,139.59,80141.0,133.622,133.622,133.2686,133.3163,80141.0
2022-11-01 10:50:00,139.62,139.75,139.31,139.38,48106.0,133.345,133.4691,133.0489,133.1158,48106.0
2022-11-01 11:00:00,139.44,139.55,139.32,139.44,27305.0,133.1731,133.2781,133.0585,133.1731,27305.0
2022-11-01 11:10:00,139.47,139.67,139.42,139.42,49159.0,133.2017,133.3927,133.154,133.154,49159.0
2022-11-01 11:20:00,139.39,139.64,139.3,139.64,27628.0,133.1253,133.3641,133.0394,133.3641,27628.0
2022-11-01 11:30:00,139.64,139.76,139.24,139.3,22034.0,133.3641,133.4787,132.9821,133.0394,22034.0
2022-11-01 11:40:00,139.34,139.6,139.26,139.59,25220.0,133.0776,133.3259,133.0012,133.3163,25220.0
2022-11-01 11:50:00,139.58,139.82,139.52,139.78,32428.0,133.3068,133.536,133.2495,133.4978,32428.0
2022-11-01 12:00:00,139.75,140.33,139.75,140.02,40573.0,133.4691,134.0231,133.4691,133.727,40573.0
2022-11-01 12:10:00,140.01,140.15,139.8,139.84,22409.0,133.7175,133.8512,133.5169,133.5551,22409.0
2022-11-01 12:20:00,139.83,140.0,139.76,139.83,67473.0,133.5455,133.7079,133.4787,133.5455,67473.0
2022-11-01 12:30:00,139.84,139.91,139.71,139.87,14940.0,133.5551,133.622,133.4309,133.5838,14940.0
2022-11-01 12:40:00,139.86,140.05,139.81,140.01,20663.0,133.5742,133.7557,133.5264,133.7175,20663.0
2022-11-01 12:50:00,140.02,140.03,139.83,139.96,13897.0,133.727,133.7366,133.5455,133.6697,13897.0
2022-11-01 13:00:00,139.97,140.03,139.88,139.9,90665.0,133.6793,133.7366,133.5933,133.6124,90665.0
2022-11-01 13:10:00,139.92,140.25,139.92,140.18,28998.0,133.6315,133.9467,133.6315,133.8798,28998.0
2022-11-01 13:20:00,140.19,140.27,140.09,140.12,29861.0,133.8894,133.9658,133.7939,133.8225,29861.0
2022-11-01 13:30:00,140.11,140.14,139.96,139.99,62065.0,133.813,133.8416,133.6697,133.6984,62065.0
2022-11-01 13:40:00,139.99,140.22,139.99,140.14,26987.0,133.6984,133.918,133.6984,133.8416,26987.0
2022-11-01 13:50:00,140.16,140.25,140.1,140.25,28036.0,133.8607,133.9467,133.8034,133.9467,28036.0
2022-11-01 14:00:00,140.26,140.31,140.12,140.21,31093.0,133.9562,134.004,133.8225,133.9085,31093.0
2022-11-01 14:10:00,140.21,140.22,140.12,140.13,45705.0,133.9085,133.918,133.8225,133.8321,45705.0
2022-11-01 14:20:00,140.12,140.18,140.03,140.15,33748.0,133.8225,133.8798,133.7366,133.8512,33748.0
2022-11-01 14:30:00,140.17,140.21,140.01,140.06,49173.0,133.8703,133.9085,133.7175,133.7652,49173.0
2022-11-01 14:40:00,140.07,140.11,139.87,139.9,23473.0,133.7748,133.813,133.5838,133.6124,23473.0
2022-11-01 14:50:00,139.9,140.27,139.88,140.23,63790.0,133.6124,133.9658,133.5933,133.9276,63790.0
2022-11-01 15:00:00,140.19,140.36,140.13,140.32,67501.0,133.8894,134.0517,133.8321,134.0135,67501.0
2022-11-01 15:10:00,140.31,140.31,140.05,140.16,92793.0,134.004,134.004,133.7557,133.8607,92793.0
2022-11-01 15:20:00,140.18,140.24,140.0,140.03,82557.0,133.8798,133.9371,133.7079,133.7366,82557.0
2022-11-01 15:30:00,140.04,140.13,139.97,139.97,118158.0,133.7461,133.8321,133.6793,133.6793,118158.0
2022-11-01 15:40:00,139.97,140.19,139.97,140.19,349972.0,133.6793,133.8894,133.6793,133.8894,349972.0
2022-11-01 15:50:00,140.21,140.25,139.89,139.91,614381.0,133.9085,133.9467,133.6029,133.622,614381.0
2022-11-02 09:30:00,139.64,139.64,138.94,138.97,63029.0,133.3641,133.3641,132.6955,132.7242,63029.0
2022-11-02 09:40:00,138.98,139.16,138.87,139.03,19928.0,132.7338,132.9057,132.6287,132.7815,19928.0
2022-11-02 09:50:00,139.01,139.15,138.95,138.97,43173.0,132.7624,132.8961,132.7051,132.7242,43173.0
2022-11-02 10:00:00,139.0,139.22,138.96,139.13,16954.0,132.7529,132.963,132.7146,132.877,16954.0
2022-11-02 10:10:00,139.12,139.23,138.98,139.04,54996.0,132.8675,132.9725,132.7338,132.7911,54996.0
2022-11-02 10:20:00,139.03,139.04,138.91,138.95,23663.0,132.7815,132.7911,132.6669,132.7051,23663.0
2022-11-02 10:30:00,139.01,139.1,138.98,139.06,14612.0,132.7624,132.8484,132.7338,132.8102,14612.0
2022-11-02 10:40:00,139.09,139.22,139.01,139.21,19315.0,132.8388,132.963,132.7624,132.9534,19315.0
2022-11-02 10:50:00,139.19,139.38,139.09,139.26,21759.0,132.9343,133.1158,132.8388,133.0012,21759.0
2022-11-02 11:00:00,139.31,139.43,139.3,139.38,67501.0,133.0489,133.1635,133.0394,133.1158,67501.0
2022-11-02 11:10:00,139.34,139.43,139.23,139.31,22476.0,133.0776,133.1635,132.9725,133.0489,22476.0
2022-11-02 11:20:00,139.3,139.42,139.23,139.3,20950.0,133.0394,133.154,132.9725,133.0394,20950.0
2022-11-02 11:30:00,139.34,139.51,139.28,139.4,60690.0,133.0776,133.2399,133.0203,133.1349,60690.0
2022-11-02 11:40:00,139.37,139.51,139.35,139.46,10068.0,133.1062,133.2399,133.0871,133.1922,10068.0
2022-11-02 11:50:00,139.5,139.5,139.32,139.32,11053.0,133.2304,133.2304,133.0585,133.0585,11053.0
2022-11-02 12:00:00,139.31,139.34,139.12,139.17,14497.0,133.0489,133.0776,132.8675,132.9152,14497.0
2022-11-02 12:10:00,139.17,139.19,139.0,139.04,16970.0,132.9152,132.9343,132.7529,132.7911,16970.0
2022-11-02 12:20:00,139.03,139.07,138.97,138.99,21497.0,132.7815,132.8197,132.7242,132.7433,21497.0
2022-11-02 12:30:00,138.98,139.01,138.8,138.83,12314.0,132.7338,132.7624,132.5618,132.5905,12314.0
2022-11-02 12:40:00,138.82,139.04,138.81,139.0,30004.0,132.5809,132.7911,132.5714,132.7529,30004.0
2022-11-02 12:50:00,139.03,139.22,139.03,139.15,23854.0,132.7815,132.963,132.7815,132.8961,23854.0
2022-11-02 13:00:00,139.14,139.16,139.07,139.08,25491.0,132.8866,132.9057,132.8197,132.8293,25491.0
2022-11-02 13:10:00,139.08,139.12,139.03,139.12,25805.0,132.8293,132.8675,132.7815,132.8675,25805.0
2022-11-02 13:20:00,139.11,139.11,139.01,139.07,16601.0,132.8579,132.8579,132.7624,132.8197,16601.0
2022-11-02 13:30:00,139.08,139.23,139.03,139.23,25031.0,132.8293,132.9725,132.7815,132.9725,25031.0
2022-11-02 13:40:00,139.25,139.57,139.24,139.53,28584.0,132.9916,133.2972,132.9821,133.259,28584.0
2022-11-02 13:50:00,139.55,139.64,139.39,139.44,51938.0,133.2781,133.3641,133.1253,133.1731,51938.0
2022-11-02 14:00:00,139.43,140.95,139.16,140.66,420781.0,133.1635,134.6152,132.9057,134.3382,420781.0
2022-11-02 14:10:00,140.65,143.55,140.23,140.43,351906.0,134.3287,137.0984,133.9276,134.1186,351906.0
2022-11-02 14:20:00,140.51,141.04,140.39,141.04,85568.0,134.195,134.7012,134.0804,134.7012,85568.0
2022-11-02 14:30:00,141.1,141.31,139.12,139.8,259180.0,134.7585,134.959,132.8675,133.5169,259180.0
2022-11-02 14:40:00,139.79,140.66,139.31,139.37,252329.0,133.5073,134.3382,133.0489,133.1062,252329.0
2022-11-02 14:50:00,139.4,139.52,137.92,138.53,269438.0,133.1349,133.2495,131.7214,132.304,269438.0
2022-11-02 15:00:00,138.49,139.44,138.32,139.33,92674.0,132.2658,133.1731,132.1034,133.068,92674.0
2022-11-02 15:10:00,139.33,139.33,138.07,138.07,151711.0,133.068,133.068,131.8646,131.8646,151711.0
2022-11-02 15:20:00,138.05,138.06,136.91,137.2,270826.0,131.8455,131.8551,130.7568,131.0338,270826.0
2022-11-02 15:30:00,137.19,137.36,136.86,137.25,173952.0,131.0242,131.1866,130.709,131.0815,173952.0
2022-11-02 15:40:00,137.22,137.27,136.83,136.99,221736.0,131.0529,131.1006,130.6804,130.8332,221736.0
2022-11-02 15:50:00,137.01,137.03,136.49,136.51,258465.0,130.8523,130.8714,130.3557,130.3748,258465.0
2022-11-03 09:30:00,135.08,135.09,134.45,134.89,115171.0,129.009,129.0186,128.4073,128.8276,115171.0
2022-11-03 09:40:00,134.83,135.26,134.53,134.58,59555.0,128.7703,129.1809,128.4837,128.5315,59555.0
2022-11-03 09:50:00,134.6,134.62,134.17,134.18,45537.0,128.5506,128.5697,128.1399,128.1495,45537.0
2022-11-03 10:00:00,134.23,134.93,134.09,134.71,153768.0,128.1972,128.8658,128.0635,128.6557,153768.0
2022-11-03 10:10:00,134.61,135.27,134.6,135.15,60061.0,128.5602,129.1905,128.5506,129.0759,60061.0
2022-11-03 10:20:00,135.29,135.75,135.14,135.68,314135.0,129.2096,129.6489,129.0663,129.5821,314135.0
2022-11-03 10:30:00,135.64,135.68,135.22,135.44,282621.0,129.5439,129.5821,129.1427,129.3529,282621.0
2022-11-03 10:40:00,135.47,136.07,135.43,135.99,162679.0,129.3815,129.9545,129.3433,129.8781,162679.0
2022-11-03 10:50:00,136.05,136.31,135.93,136.27,37174.0,129.9354,130.1837,129.8208,130.1455,37174.0
2022-11-03 11:00:00,136.28,136.28,135.86,135.88,80782.0,130.1551,130.1551,129.754,129.7731,80782.0
2022-11-03 11:10:00,135.88,136.06,135.62,135.8,166718.0,129.7731,129.945,129.5248,129.6967,166718.0
2022-11-03 11:20:00,135.83,135.98,135.68,135.74,33395.0,129.7253,129.8686,129.5821,129.6394,33395.0
2022-11-03 11:30:00,135.72,135.98,135.48,135.96,46974.0,129.6203,129.8686,129.3911,129.8495,46974.0
2022-11-03 11:40:00,135.94,136.14,135.85,135.93,27421.0,129.8304,130.0214,129.7444,129.8208,27421.0
2022-11-03 11:50:00,135.92,135.97,135.72,135.85,28250.0,129.8113,129.859,129.6203,129.7444,28250.0
2022-11-03 12:00:00,135.82,136.19,135.75,136.03,34292.0,129.7158,130.0691,129.6489,129.9163,34292.0
2022-11-03 12:10:00,136.0,136.45,136.0,136.41,24138.0,129.8877,130.3175,129.8877,130.2793,24138.0
2022-11-03 12:20:00,136.42,136.44,136.22,136.31,33542.0,130.2888,130.3079,130.0978,130.1837,33542.0
2022-11-03 12:30:00,136.3,136.37,136.03,136.14,39927.0,130.1742,130.2411,129.9163,130.0214,39927.0
2022-11-03 12:40:00,136.1,136.47,136.07,136.42,33012.0,129.9832,130.3366,129.9545,130.2888,33012.0
2022-11-03 12:50:00,136.43,136.71,136.43,136.62,40127.0,130.2984,130.5658,130.2984,130.4798,40127.0
2022-11-03 13:00:00,136.62,136.66,136.37,136.49,28163.0,130.4798,130.518,130.2411,130.3557,28163.0
2022-11-03 13:10:00,136.48,136.6,136.41,136.48,331602.0,130.3461,130.4607,130.2793,130.3461,331602.0
2022-11-03 13:20:00,136.49,136.5,136.27,136.34,17320.0,130.3557,130.3652,130.1455,130.2124,17320.0
2022-11-03 13:30:00,136.33,136.41,136.23,136.4,16423.0,130.2029,130.2793,130.1073,130.2697,16423.0
2022-11-03 13:40:00,136.39,136.43,136.24,136.34,17045.0,130.2602,130.2984,130.1169,130.2124,17045.0
2022-11-03 13:50:00,136.32,136.36,136.16,136.16,28393.0,130.1933,130.2315,130.0405,130.0405,28393.0
2022-11-03 14:00:00,136.18,136.25,136.08,136.18,23942.0,130.0596,130.1264,129.9641,130.0596,23942.0
2022-11-03 14:10:00,136.18,136.28,136.07,136.27,28027.0,130.0596,130.1551,129.9545,130.1455,28027.0
2022-11-03 14:20:00,136.3,136.61,136.3,136.61,9683.0,130.1742,130.4703,130.1742,130.4703,9683.0
2022-11-03 14:30:00,136.6,136.74,136.46,136.49,33251.0,130.4607,130.5944,130.327,130.3557,33251.0
2022-11-03 14:40:00,136.51,136.58,136.39,136.58,61198.0,130.3748,130.4416,130.2602,130.4416,61198.0
2022-11-03 14:50:00,136.57,136.66,136.53,136.63,36334.0,130.4321,130.518,130.3939,130.4894,36334.0
2022-11-03 15:00:00,136.66,136.69,136.49,136.53,106035.0,130.518,130.5467,130.3557,130.3939,106035.0
2022-11-03 15:10:00,136.54,136.61,136.45,136.46,25609.0,130.4034,130.4703,130.3175,130.327,25609.0
2022-11-03 15:20:00,136.47,136.58,136.46,136.55,68240.0,130.3366,130.4416,130.327,130.413,68240.0
2022-11-03 15:30:00,136.55,136.62,136.39,136.43,180023.0,130.413,130.4798,130.2602,130.2984,180023.0
2022-11-03 15:40:00,136.44,136.47,136.1,136.1,50848.0,130.3079,130.3366,129.9832,129.9832,50848.0
2022-11-03 15:50:00,136.11,136.13,135.71,135.78,265671.0,129.9927,130.0118,129.6107,129.6776,265671.0
2022-11-04 09:30:00,137.7,137.98,137.42,137.57,182733.0,131.5113,131.7787,131.2439,131.3871,182733.0
2022-11-04 09:40:00,137.44,137.44,136.67,136.72,44752.0,131.263,131.263,130.5276,130.5753,44752.0
2022-11-04 09:50:00,136.72,137.57,136.64,137.56,208573.0,130.5753,131.3871,130.4989,131.3776,208573.0
2022-11-04 10:00:00,137.59,137.79,137.44,137.69,112871.0,131.4062,131.5972,131.263,131.5017,112871.0
2022-11-04 10:10:00,137.7,138.28,137.64,137.93,52635.0,131.5113,132.0652,131.454,131.7309,52635.0
2022-11-04 10:20:00,137.95,138.57,137.91,138.46,55902.0,131.75,132.3422,131.7118,132.2371,55902.0
2022-11-04 10:30:00,138.49,138.65,138.31,138.44,96480.0,132.2658,132.4186,132.0939,132.218,96480.0
2022-11-04 10:40:00,138.43,138.84,138.4,138.54,53624.0,132.2085,132.6,132.1798,132.3135,53624.0
2022-11-04 10:50:00,138.53,138.63,138.07,138.19,51649.0,132.304,132.3995,131.8646,131.9793,51649.0
2022-11-04 11:00:00,138.25,138.54,138.17,138.21,20813.0,132.0366,132.3135,131.9602,131.9984,20813.0
2022-11-04 11:10:00,138.25,138.29,137.93,137.94,34682.0,132.0366,132.0748,131.7309,131.7405,34682.0
2022-11-04 11:20:00,137.99,138.13,137.35,137.39,37732.0,131.7882,131.922,131.177,131.2152,37732.0
2022-11-04 11:30:00,137.38,137.6,137.09,137.13,53567.0,131.2057,131.4158,130.9287,130.9669,53567.0
2022-11-04 11:40:00,137.15,137.16,136.69,136.7,66439.0,130.986,130.9955,130.5467,130.5562,66439.0
2022-11-04 11:50:00,136.66,136.67,136.02,136.08,46314.0,130.518,130.5276,129.9068,129.9641,46314.0
2022-11-04 12:00:00,136.06,136.26,135.74,136.2,25305.0,129.945,130.136,129.6394,130.0787,25305.0
2022-11-04 12:10:00,136.18,136.62,135.97,136.53,58059.0,130.0596,130.4798,129.859,130.3939,58059.0
2022-11-04 12:20:00,136.53,136.66,136.24,136.59,29530.0,130.3939,130.518,130.1169,130.4512,29530.0
2022-11-04 12:30:00,136.52,136.59,136.13,136.13,14117.0,130.3843,130.4512,130.0118,130.0118,14117.0
2022-11-04 12:40:00,136.12,136.24,135.92,136.01,31265.0,130.0023,130.1169,129.8113,129.8972,31265.0
2022-11-04 12:50:00,136.04,136.24,136.0,136.22,20538.0,129.9259,130.1169,129.8877,130.0978,20538.0
2022-11-04 13:00:00,136.18,136.45,135.84,135.86,22226.0,130.0596,130.3175,129.7349,129.754,22226.0
2022-11-04 13:10:00,135.84,136.5,135.84,136.26,23429.0,129.7349,130.3652,129.7349,130.136,23429.0
2022-11-04 13:20:00,136.33,136.38,136.11,136.2,21564.0,130.2029,130.2506,129.9927,130.0787,21564.0
2022-11-04 13:30:00,136.17,136.38,136.1,136.23,16139.0,130.05,130.2506,129.9832,130.1073,16139.0
2022-11-04 13:40:00,136.19,136.27,136.0,136.25,21274.0,130.0691,130.1455,129.8877,130.1264,21274.0
2022-11-04 13:50:00,136.25,136.28,136.04,136.08,31453.0,130.1264,130.1551,129.9259,129.9641,31453.0
2022-11-04 14:00:00,136.08,136.29,135.87,135.96,167757.0,129.9641,130.1646,129.7635,129.8495,167757.0
2022-11-04 14:10:00,135.95,136.45,135.95,136.43,127850.0,129.8399,130.3175,129.8399,130.2984,127850.0
2022-11-04 14:20:00,136.4,136.74,136.34,136.68,60485.0,130.2697,130.5944,130.2124,130.5371,60485.0
2022-11-04 14:30:00,136.67,136.83,136.59,136.8,99482.0,130.5276,130.6804,130.4512,130.6517,99482.0
2022-11-04 14:40:00,136.81,137.15,136.77,137.0,34253.0,130.6613,130.986,130.6231,130.8427,34253.0
2022-11-04 14:50:00,137.0,137.34,137.0,137.25,67447.0,130.8427,131.1675,130.8427,131.0815,67447.0
2022-11-04 15:00:00,137.21,137.55,137.16,137.52,78104.0,131.0433,131.368,130.9955,131.3394,78104.0
2022-11-04 15:10:00,137.51,137.64,137.46,137.49,85046.0,131.3298,131.454,131.2821,131.3107,85046.0
2022-11-04 15:20:00,137.46,137.5,137.21,137.42,61361.0,131.2821,131.3203,131.0433,131.2439,61361.0
2022-11-04 15:30:00,137.43,137.69,137.26,137.58,87183.0,131.2534,131.5017,131.0911,131.3967,87183.0
2022-11-04 15:40:00,137.59,137.99,137.49,137.77,228510.0,131.4062,131.7882,131.3107,131.5781,228510.0
2022-11-04 15:50:00,137.79,137.97,137.52,137.94,298572.0,131.5972,131.7691,131.3394,131.7405,298572.0
2022-11-07 09:30:00,138.47,138.82,138.14,138.19,189359.0,132.2467,132.5809,131.9315,131.9793,189359.0
2022-11-07 09:40:00,138.19,138.34,137.97,138.04,63373.0,131.9793,132.1225,131.7691,131.836,63373.0
2022-11-07 09:50:00,138.04,138.14,137.54,137.65,81234.0,131.836,131.9315,131.3585,131.4635,81234.0
2022-11-07 10:00:00,137.67,138.14,137.64,138.04,56079.0,131.4826,131.9315,131.454,131.836,56079.0
2022-11-07 10:10:00,138.05,138.35,137.87,138.23,50510.0,131.8455,132.1321,131.6736,132.0175,50510.0
2022-11-07 10:20:00,138.22,138.23,137.69,137.86,41336.0,132.0079,132.0175,131.5017,131.6641,41336.0
2022-11-07 10:30:00,137.9,137.96,137.65,137.7,63970.0,131.7023,131.7596,131.4635,131.5113,63970.0
2022-11-07 10:40:00,137.73,138.03,137.64,137.89,44151.0,131.5399,131.8264,131.454,131.6927,44151.0
2022-11-07 10:50:00,137.87,138.1,137.82,138.03,54921.0,131.6736,131.8933,131.6259,131.8264,54921.0
2022-11-07 11:00:00,138.03,138.13,137.82,137.97,96732.0,131.8264,131.922,131.6259,131.7691,96732.0
2022-11-07 11:10:00,137.94,138.12,137.84,138.03,28831.0,131.7405,131.9124,131.645,131.8264,28831.0
2022-11-07 11:20:00,138.02,138.24,137.94,138.15,32246.0,131.8169,132.027,131.7405,131.9411,32246.0
2022-11-07 11:30:00,138.19,138.3,138.1,138.11,66848.0,131.9793,132.0843,131.8933,131.9029,66848.0
2022-11-07 11:40:00,138.11,138.11,137.65,137.8,26934.0,131.9029,131.9029,131.4635,131.6068,26934.0
2022-11-07 11:50:00,137.82,137.92,137.7,137.7,41660.0,131.6259,131.7214,131.5113,131.5113,41660.0
2022-11-07 12:00:00,137.7,137.95,137.58,137.93,34170.0,131.5113,131.75,131.3967,131.7309,34170.0
2022-11-07 12:10:00,137.92,138.03,137.85,137.96,35622.0,131.7214,131.8264,131.6545,131.7596,35622.0
2022-11-07 12:20:00,137.96,138.16,137.91,138.14,51687.0,131.7596,131.9506,131.7118,131.9315,51687.0
2022-11-07 12:30:00,138.14,138.19,137.97,138.03,40148.0,131.9315,131.9793,131.7691,131.8264,40148.0
2022-11-07 12:40:00,138.03,138.13,137.92,137.97,26899.0,131.8264,131.922,131.7214,131.7691,26899.0
2022-11-07 12:50:00,137.94,138.0,137.85,138.0,74973.0,131.7405,131.7978,131.6545,131.7978,74973.0
2022-11-07 13:00:00,137.99,138.26,137.99,138.25,52209.0,131.7882,132.0461,131.7882,132.0366,52209.0
2022-11-07 13:10:00,138.26,138.32,138.15,138.22,48885.0,132.0461,132.1034,131.9411,132.0079,48885.0
2022-11-07 13:20:00,138.22,138.22,138.07,138.16,33785.0,132.0079,132.0079,131.8646,131.9506,33785.0
2022-11-07 13:30:00,138.19,138.22,138.04,138.08,38894.0,131.9793,132.0079,131.836,131.8742,38894.0
2022-11-07 13:40:00,138.1,138.23,138.04,138.21,35942.0,131.8933,132.0175,131.836,131.9984,35942.0
2022-11-07 13:50:00,138.21,138.32,138.17,138.31,74830.0,131.9984,132.1034,131.9602,132.0939,74830.0
2022-11-07 14:00:00,138.32,138.44,138.32,138.4,59147.0,132.1034,132.218,132.1034,132.1798,59147.0
2022-11-07 14:10:00,138.4,138.77,138.4,138.75,133050.0,132.1798,132.5332,132.1798,132.5141,133050.0
2022-11-07 14:20:00,138.74,138.84,138.68,138.81,139732.0,132.5045,132.6,132.4472,132.5714,139732.0
2022-11-07 14:30:00,138.82,138.99,138.82,138.94,148875.0,132.5809,132.7433,132.5809,132.6955,148875.0
2022-11-07 14:40:00,138.94,138.96,138.82,138.91,104704.0,132.6955,132.7146,132.5809,132.6669,104704.0
2022-11-07 14:50:00,138.92,138.94,138.74,138.75,48072.0,132.6764,132.6955,132.5045,132.5141,48072.0
2022-11-07 15:00:00,138.76,138.94,138.76,138.91,74400.0,132.5236,132.6955,132.5236,132.6669,74400.0
2022-11-07 15:10:00,138.88,139.14,138.87,139.11,33693.0,132.6382,132.8866,132.6287,132.8579,33693.0
2022-11-07 15:20:00,139.1,139.15,138.98,139.1,175549.0,132.8484,132.8961,132.7338,132.8484,175549.0
2022-11-07 15:30:00,139.09,139.2,139.0,139.07,220395.0,132.8388,132.9439,132.7529,132.8197,220395.0
2022-11-07 15:40:00,139.07,139.13,138.98,139.13,137101.0,132.8197,132.877,132.7338,132.877,137101.0
2022-11-07 15:50:00,139.15,139.16,138.84,139.05,232316.0,132.8961,132.9057,132.6,132.8006,232316.0
2022-11-08 09:30:00,139.36,139.46,138.9,139.02,174422.0,133.0967,133.1922,132.6573,132.772,174422.0
2022-11-08 09:40:00,139.06,139.2,138.98,139.16,115490.0,132.8102,132.9439,132.7338,132.9057,115490.0
2022-11-08 09:50:00,139.13,139.51,139.08,139.21,17873.0,132.877,133.2399,132.8293,132.9534,17873.0
2022-11-08 10:00:00,139.24,139.66,139.24,139.66,80089.0,132.9821,133.3832,132.9821,133.3832,80089.0
2022-11-08 10:10:00,139.67,140.08,139.63,140.02,148273.0,133.3927,133.7843,133.3545,133.727,148273.0
2022-11-08 10:20:00,140.02,140.14,139.94,140.02,49226.0,133.727,133.8416,133.6506,133.727,49226.0
2022-11-08 10:30:00,140.05,140.39,140.05,140.32,91987.0,133.7557,134.0804,133.7557,134.0135,91987.0
2022-11-08 10:40:00,140.31,140.54,140.31,140.51,103645.0,134.004,134.2236,134.004,134.195,103645.0
2022-11-08 10:50:00,140.51,140.54,140.36,140.49,44346.0,134.195,134.2236,134.0517,134.1759,44346.0
2022-11-08 11:00:00,140.5,140.54,140.37,140.54,99483.0,134.1854,134.2236,134.0613,134.2236,99483.0
2022-11-08 11:10:00,140.55,140.72,140.54,140.66,32922.0,134.2332,134.3955,134.2236,134.3382,32922.0
2022-11-08 11:20:00,140.67,140.83,140.67,140.8,45456.0,134.3478,134.5006,134.3478,134.472,45456.0
2022-11-08 11:30:00,140.75,141.08,140.75,141.06,26185.0,134.4242,134.7394,134.4242,134.7203,26185.0
2022-11-08 11:40:00,141.06,141.13,140.9,140.91,35759.0,134.7203,134.7871,134.5675,134.577,35759.0
2022-11-08 11:50:00,140.9,140.96,140.79,140.86,50003.0,134.5675,134.6248,134.4624,134.5293,50003.0
2022-11-08 12:00:00,140.87,140.9,140.74,140.81,38043.0,134.5388,134.5675,134.4147,134.4815,38043.0
2022-11-08 12:10:00,140.81,140.88,140.59,140.7,53536.0,134.4815,134.5484,134.2714,134.3764,53536.0
2022-11-08 12:20:00,140.69,140.81,140.65,140.8,134468.0,134.3669,134.4815,134.3287,134.472,134468.0
2022-11-08 12:30:00,140.77,140.8,140.63,140.74,94071.0,134.4433,134.472,134.3096,134.4147,94071.0
2022-11-08 12:40:00,140.75,140.92,140.74,140.86,32126.0,134.4242,134.5866,134.4147,134.5293,32126.0
2022-11-08 12:50:00,140.82,140.94,140.67,140.76,927545.0,134.4911,134.6057,134.3478,134.4338,927545.0
2022-11-08 13:00:00,140.75,140.9,140.69,140.88,38574.0,134.4242,134.5675,134.3669,134.5484,38574.0
2022-11-08 13:10:00,140.87,140.9,140.61,140.63,11856.0,134.5388,134.5675,134.2905,134.3096,11856.0
2022-11-08 13:20:00,140.56,140.56,139.71,139.8,87602.0,134.2427,134.2427,133.4309,133.5169,87602.0
2022-11-08 13:30:00,139.72,139.9,139.49,139.9,105022.0,133.4405,133.6124,133.2208,133.6124,105022.0
2022-11-08 13:40:00,139.92,140.07,139.86,139.88,59956.0,133.6315,133.7748,133.5742,133.5933,59956.0
2022-11-08 13:50:00,139.88,140.02,139.45,139.51,60404.0,133.5933,133.727,133.1826,133.2399,60404.0
2022-11-08 14:00:00,139.47,139.66,139.28,139.28,24078.0,133.2017,133.3832,133.0203,133.0203,24078.0
2022-11-08 14:10:00,139.29,139.51,139.2,139.33,23764.0,133.0298,133.2399,132.9439,133.068,23764.0
2022-11-08 14:20:00,139.35,139.37,138.48,138.51,115530.0,133.0871,133.1062,132.2562,132.2849,115530.0
2022-11-08 14:30:00,138.52,139.11,138.34,139.11,59248.0,132.2944,132.8579,132.1225,132.8579,59248.0
2022-11-08 14:40:00,139.1,139.56,139.08,139.52,33831.0,132.8484,133.2877,132.8293,133.2495,33831.0
2022-11-08 14:50:00,139.52,139.69,139.45,139.47,42167.0,133.2495,133.4118,133.1826,133.2017,42167.0
2022-11-08 15:00:00,139.47,139.88,139.44,139.77,68838.0,133.2017,133.5933,133.1731,133.4882,68838.0
2022-11-08 15:10:00,139.77,139.93,139.66,139.93,54248.0,133.4882,133.6411,133.3832,133.6411,54248.0
2022-11-08 15:20:00,139.96,140.17,139.84,140.15,93998.0,133.6697,133.8703,133.5551,133.8512,93998.0
2022-11-08 15:30:00,140.14,140.58,140.13,140.4,67934.0,133.8416,134.2618,133.8321,134.0899,67934.0
2022-11-08 15:40:00,140.39,140.44,140.2,140.26,138741.0,134.0804,134.1281,133.8989,133.9562,138741.0
2022-11-08 15:50:00,140.27,140.34,139.8,139.82,235729.0,133.9658,134.0326,133.5169,133.536,235729.0
2022-11-09 09:30:00,138.92,139.14,138.45,138.52,70624.0,132.6764,132.8866,132.2276,132.2944,70624.0
2022-11-09 09:40:00,138.54,139.01,138.54,138.85,57433.0,132.3135,132.7624,132.3135,132.6096,57433.0
2022-11-09 09:50:00,138.78,138.9,138.49,138.68,29037.0,132.5427,132.6573,132.2658,132.4472,29037.0
2022-11-09 10:00:00,138.63,139.54,138.62,139.54,98119.0,132.3995,133.2686,132.3899,133.2686,98119.0
2022-11-09 10:10:00,139.53,139.68,139.33,139.56,22316.0,133.259,133.4023,133.068,133.2877,22316.0
2022-11-09 10:20:00,139.59,139.7,139.1,139.14,29050.0,133.3163,133.4214,132.8484,132.8866,29050.0
2022-11-09 10:30:00,139.12,139.28,138.62,138.78,44267.0,132.8675,133.0203,132.3899,132.5427,44267.0
2022-11-09 10:40:00,138.82,139.0,138.62,138.96,34648.0,132.5809,132.7529,132.3899,132.7146,34648.0
2022-11-09 10:50:00,138.96,138.97,138.46,138.71,68859.0,132.7146,132.7242,132.2371,132.4759,68859.0
2022-11-09 11:00:00,138.7,139.11,138.69,139.01,79643.0,132.4663,132.8579,132.4568,132.7624,79643.0
2022-11-09 11:10:00,138.99,139.19,138.93,139.12,20914.0,132.7433,132.9343,132.686,132.8675,20914.0
2022-11-09 11:20:00,139.13,139.23,138.85,139.08,33507.0,132.877,132.9725,132.6096,132.8293,33507.0
2022-11-09 11:30:00,139.01,139.07,138.84,139.0,37863.0,132.7624,132.8197,132.6,132.7529,37863.0
2022-11-09 11:40:00,138.95,139.46,138.95,139.32,26794.0,132.7051,133.1922,132.7051,133.0585,26794.0
2022-11-09 11:50:00,139.32,139.41,139.06,139.08,14054.0,133.0585,133.1444,132.8102,132.8293,14054.0
2022-11-09 12:00:00,139.1,139.15,138.82,138.88,54423.0,132.8484,132.8961,132.5809,132.6382,54423.0
2022-11-09 12:10:00,138.93,138.98,138.78,138.95,10194.0,132.686,132.7338,132.5427,132.7051,10194.0
2022-11-09 12:20:00,138.94,138.97,138.7,138.79,17548.0,132.6955,132.7242,132.4663,132.5523,17548.0
2022-11-09 12:30:00,138.77,139.0,138.75,138.76,16458.0,132.5332,132.7529,132.5141,132.5236,16458.0
2022-11-09 12:40:00,138.73,138.8,138.63,138.75,12835.0,132.495,132.5618,132.3995,132.5141,12835.0
2022-11-09 12:50:00,138.74,138.88,138.69,138.88,50431.0,132.5045,132.6382,132.4568,132.6382,50431.0
2022-11-09 13:00:00,138.89,138.96,138.53,138.61,44388.0,132.6478,132.7146,132.304,132.3804,44388.0
2022-11-09 13:10:00,138.67,138.72,138.4,138.63,29445.0,132.4377,132.4854,132.1798,132.3995,29445.0
2022-11-09 13:20:00,138.63,138.68,138.45,138.46,30657.0,132.3995,132.4472,132.2276,132.2371,30657.0
2022-11-09 13:30:00,138.39,138.39,137.99,138.01,110224.0,132.1703,132.1703,131.7882,131.8073,110224.0
2022-11-09 13:40:00,138.03,138.18,137.92,138.03,26096.0,131.8264,131.9697,131.7214,131.8264,26096.0
2022-11-09 13:50:00,138.03,138.11,137.86,138.11,23107.0,131.8264,131.9029,131.6641,131.9029,23107.0
2022-11-09 14:00:00,138.08,138.29,137.93,138.25,41794.0,131.8742,132.0748,131.7309,132.0366,41794.0
2022-11-09 14:10:00,138.25,138.32,138.1,138.25,38503.0,132.0366,132.1034,131.8933,132.0366,38503.0
2022-11-09 14:20:00,138.27,138.28,138.04,138.12,32661.0,132.0557,132.0652,131.836,131.9124,32661.0
2022-11-09 14:30:00,138.09,138.09,137.63,137.66,96697.0,131.8838,131.8838,131.4444,131.4731,96697.0
2022-11-09 14:40:00,137.62,137.84,137.56,137.59,52360.0,131.4349,131.645,131.3776,131.4062,52360.0
2022-11-09 14:50:00,137.63,137.63,137.47,137.58,41751.0,131.4444,131.4444,131.2916,131.3967,41751.0
2022-11-09 15:00:00,137.55,138.04,137.55,137.95,63110.0,131.368,131.836,131.368,131.75,63110.0
2022-11-09 15:10:00,137.93,137.97,137.72,137.85,48504.0,131.7309,131.7691,131.5304,131.6545,48504.0
2022-11-09 15:20:00,137.83,137.83,137.58,137.69,28747.0,131.6354,131.6354,131.3967,131.5017,28747.0
2022-11-09 15:30:00,137.71,137.71,137.47,137.48,78554.0,131.5208,131.5208,131.2916,131.3012,78554.0
2022-11-09 15:40:00,137.47,137.48,137.12,137.15,128459.0,131.2916,131.3012,130.9573,130.986,128459.0
2022-11-09 15:50:00,137.17,137.46,137.16,137.32,191058.0,131.0051,131.2821,130.9955,131.1484,191058.0
2022-11-10 09:30:00,142.07,142.44,141.75,142.1,251399.0,135.6849,136.0382,135.3793,135.7135,251399.0
2022-11-10 09:40:00,142.12,142.46,141.82,142.45,123686.0,135.7326,136.0573,135.4461,136.0478,123686.0
2022-11-10 09:50:00,142.5,142.89,142.08,142.89,155636.0,136.0955,136.468,135.6944,136.468,155636.0
2022-11-10 10:00:00,142.95,143.14,142.68,143.0,255348.0,136.5253,136.7068,136.2675,136.5731,255348.0
2022-11-10 10:10:00,143.01,143.05,142.53,142.73,480526.0,136.5826,136.6208,136.1242,136.3152,480526.0
2022-11-10 10:20:00,142.74,143.23,142.68,143.17,142013.0,136.3248,136.7927,136.2675,136.7354,142013.0
2022-11-10 10:30:00,143.18,143.31,142.7,142.72,182197.0,136.745,136.8691,136.2866,136.3057,182197.0
2022-11-10 10:40:00,142.7,143.23,142.61,143.22,107541.0,136.2866,136.7927,136.2006,136.7832,107541.0
2022-11-10 10:50:00,143.22,143.55,143.17,143.47,240508.0,136.7832,137.0984,136.7354,137.022,240508.0
2022-11-10 11:00:00,143.46,143.55,143.26,143.36,59599.0,137.0124,137.0984,136.8214,136.9169,59599.0
2022-11-10 11:10:00,143.33,143.55,143.26,143.49,112144.0,136.8882,137.0984,136.8214,137.0411,112144.0
2022-11-10 11:20:00,143.49,143.68,143.46,143.66,81739.0,137.0411,137.2225,137.0124,137.2034,81739.0
2022-11-10 11:30:00,143.67,143.96,143.67,143.94,52836.0,137.213,137.4899,137.213,137.4708,52836.0
2022-11-10 11:40:00,143.98,143.99,143.75,143.87,32965.0,137.509,137.5186,137.2894,137.404,32965.0
2022-11-10 11:50:00,143.87,144.09,143.81,143.99,83403.0,137.404,137.6141,137.3467,137.5186,83403.0
2022-11-10 12:00:00,144.0,144.0,143.59,143.61,41293.0,137.5281,137.5281,137.1366,137.1557,41293.0
2022-11-10 12:10:00,143.6,143.73,143.5,143.7,63548.0,137.1461,137.2703,137.0506,137.2416,63548.0
2022-11-10 12:20:00,143.7,143.71,143.37,143.39,96196.0,137.2416,137.2512,136.9264,136.9455,96196.0
2022-11-10 12:30:00,143.4,143.4,143.08,143.09,50114.0,136.9551,136.9551,136.6495,136.659,50114.0
2022-11-10 12:40:00,143.09,143.28,142.9,143.03,58501.0,136.659,136.8405,136.4776,136.6017,58501.0
2022-11-10 12:50:00,143.03,143.14,142.82,142.86,47939.0,136.6017,136.7068,136.4012,136.4394,47939.0
2022-11-10 13:00:00,142.86,143.28,142.86,143.27,53479.0,136.4394,136.8405,136.4394,136.8309,53479.0
2022-11-10 13:10:00,143.25,143.47,143.16,143.34,55129.0,136.8118,137.022,136.7259,136.8978,55129.0
2022-11-10 13:20:00,143.38,143.43,143.12,143.41,35049.0,136.936,136.9838,136.6877,136.9647,35049.0
2022-11-10 13:30:00,143.44,143.47,143.23,143.36,44541.0,136.9933,137.022,136.7927,136.9169,44541.0
2022-11-10 13:40:00,143.37,143.74,143.33,143.69,26565.0,136.9264,137.2798,136.8882,137.2321,26565.0
2022-11-10 13:50:00,143.68,143.71,143.5,143.6,106041.0,137.2225,137.2512,137.0506,137.1461,106041.0
2022-11-10 14:00:00,143.6,143.78,143.58,143.77,79258.0,137.1461,137.318,137.127,137.3085,79258.0
2022-11-10 14:10:00,143.75,143.81,143.62,143.63,32420.0,137.2894,137.3467,137.1652,137.1748,32420.0
2022-11-10 14:20:00,143.62,143.73,143.47,143.69,51964.0,137.1652,137.2703,137.022,137.2321,51964.0
2022-11-10 14:30:00,143.67,143.73,143.57,143.69,21273.0,137.213,137.2703,137.1175,137.2321,21273.0
2022-11-10 14:40:00,143.67,143.72,143.55,143.64,66737.0,137.213,137.2607,137.0984,137.1843,66737.0
2022-11-10 14:50:00,143.66,143.92,143.63,143.9,35683.0,137.2034,137.4517,137.1748,137.4326,35683.0
2022-11-10 15:00:00,143.89,144.11,143.81,144.11,89945.0,137.4231,137.6332,137.3467,137.6332,89945.0
2022-11-10 15:10:00,144.17,144.33,144.15,144.2,233937.0,137.6905,137.8433,137.6714,137.7191,233937.0
2022-11-10 15:20:00,144.2,144.38,144.16,144.33,101084.0,137.7191,137.8911,137.6809,137.8433,101084.0
2022-11-10 15:30:00,144.34,144.42,144.29,144.37,148127.0,137.8529,137.9293,137.8051,137.8815,148127.0
2022-11-10 15:40:00,144.36,144.62,144.32,144.58,140543.0,137.872,138.1203,137.8338,138.0821,140543.0
2022-11-10 15:50:00,144.58,144.88,144.57,144.7,1630714.0,138.0821,138.3686,138.0725,138.1967,1630714.0
2022-11-11 09:30:00,145.19,145.47,144.93,144.94,409891.0,138.6647,138.9321,138.4163,138.4259,409891.0
2022-11-11 09:40:00,144.91,145.4,144.74,145.39,190184.0,138.3972,138.8652,138.2349,138.8557,190184.0
2022-11-11 09:50:00,145.39,145.6,145.24,145.3,426543.0,138.8557,139.0562,138.7124,138.7697,426543.0
2022-11-11 10:00:00,145.26,145.64,144.74,145.22,159419.0,138.7315,139.0944,138.2349,138.6933,159419.0
2022-11-11 10:10:00,145.22,145.93,145.17,145.88,148652.0,138.6933,139.3714,138.6456,139.3236,148652.0
2022-11-11 10:20:00,145.89,146.1,145.85,145.92,316841.0,139.3332,139.5338,139.295,139.3618,316841.0
2022-11-11 10:30:00,145.95,146.02,145.53,145.74,43834.0,139.3905,139.4573,138.9894,139.1899,43834.0
2022-11-11 10:40:00,145.7,146.0,145.58,145.97,64185.0,139.1517,139.4382,139.0371,139.4096,64185.0
2022-11-11 10:50:00,145.99,146.03,145.68,145.71,165239.0,139.4287,139.4669,139.1326,139.1613,165239.0
2022-11-11 11:00:00,145.7,145.94,145.28,145.31,363411.0,139.1517,139.3809,138.7506,138.7793,363411.0
2022-11-11 11:10:00,145.29,145.54,145.17,145.54,200100.0,138.7602,138.9989,138.6456,138.9989,200100.0
2022-11-11 11:20:00,145.54,145.55,145.08,145.08,241355.0,138.9989,139.0085,138.5596,138.5596,241355.0
2022-11-11 11:30:00,145.07,145.32,145.0,145.15,131602.0,138.55,138.7888,138.4832,138.6264,131602.0
2022-11-11 11:40:00,145.09,145.4,145.08,145.38,54569.0,138.5691,138.8652,138.5596,138.8461,54569.0
2022-11-11 11:50:00,145.39,145.47,145.19,145.23,28845.0,138.8557,138.9321,138.6647,138.7029,28845.0
2022-11-11 12:00:00,145.23,145.25,145.06,145.18,37199.0,138.7029,138.722,138.5405,138.6551,37199.0
2022-11-11 12:10:00,145.23,145.48,145.23,145.41,59994.0,138.7029,138.9416,138.7029,138.8748,59994.0
2022-11-11 12:20:00,145.41,145.48,145.35,145.39,152105.0,138.8748,138.9416,138.8175,138.8557,152105.0
2022-11-11 12:30:00,145.41,145.56,145.33,145.36,51565.0,138.8748,139.018,138.7984,138.827,51565.0
2022-11-11 12:40:00,145.24,145.45,145.2,145.31,50231.0,138.7124,138.913,138.6742,138.7793,50231.0
2022-11-11 12:50:00,145.32,145.6,145.3,145.46,190068.0,138.7888,139.0562,138.7697,138.9225,190068.0
2022-11-11 13:00:00,145.45,145.74,145.45,145.73,92173.0,138.913,139.1899,138.913,139.1804,92173.0
2022-11-11 13:10:00,145.74,145.85,145.63,145.78,41394.0,139.1899,139.295,139.0849,139.2281,41394.0
2022-11-11 13:20:00,145.78,145.98,145.71,145.97,201686.0,139.2281,139.4191,139.1613,139.4096,201686.0
2022-11-11 13:30:00,145.97,146.08,145.81,145.88,152736.0,139.4096,139.5147,139.2568,139.3236,152736.0
2022-11-11 13:40:00,145.87,145.99,145.8,145.99,176972.0,139.3141,139.4287,139.2472,139.4287,176972.0
2022-11-11 13:50:00,145.99,146.18,145.96,146.15,96090.0,139.4287,139.6102,139.4,139.5815,96090.0
2022-11-11 14:00:00,146.14,146.29,146.04,146.26,244343.0,139.572,139.7152,139.4764,139.6866,244343.0
2022-11-11 14:10:00,146.24,146.26,146.01,146.06,216909.0,139.6675,139.6866,139.4478,139.4956,216909.0
2022-11-11 14:20:00,146.07,146.5,146.07,146.48,327995.0,139.5051,139.9158,139.5051,139.8967,327995.0
2022-11-11 14:30:00,146.46,146.55,146.41,146.53,109287.0,139.8776,139.9635,139.8298,139.9444,109287.0
2022-11-11 14:40:00,146.53,146.57,146.44,146.46,45568.0,139.9444,139.9826,139.8585,139.8776,45568.0
2022-11-11 14:50:00,146.46,146.58,146.42,146.53,101939.0,139.8776,139.9922,139.8394,139.9444,101939.0
2022-11-11 15:00:00,146.53,146.54,146.06,146.08,83642.0,139.9444,139.954,139.4956,139.5147,83642.0
2022-11-11 15:10:00,146.09,146.09,145.82,146.03,67475.0,139.5242,139.5242,139.2663,139.4669,67475.0
2022-11-11 15:20:00,146.05,146.3,146.0,146.24,81888.0,139.486,139.7248,139.4382,139.6675,81888.0
2022-11-11 15:30:00,146.24,146.36,146.0,146.17,91717.0,139.6675,139.7821,139.4382,139.6006,91717.0
2022-11-11 15:40:00,146.15,146.38,146.14,146.35,128477.0,139.5815,139.8012,139.572,139.7725,128477.0
2022-11-11 15:50:00,146.37,146.46,146.0,146.09,396718.0,139.7916,139.8776,139.4382,139.5242,396718.0
2022-11-14 09:30:00,145.56,145.98,145.51,145.89,156485.0,139.018,139.4191,138.9703,139.3332,156485.0
2022-11-14 09:40:00,145.91,145.91,145.4,145.66,159766.0,139.3523,139.3523,138.8652,139.1135,159766.0
2022-11-14 09:50:00,145.66,145.89,145.61,145.86,195805.0,139.1135,139.3332,139.0658,139.3045,195805.0
2022-11-14 10:00:00,145.89,146.44,145.89,146.39,77457.0,139.3332,139.8585,139.3332,139.8107,77457.0
2022-11-14 10:10:00,146.38,146.62,146.17,146.42,80232.0,139.8012,140.0304,139.6006,139.8394,80232.0
2022-11-14 10:20:00,146.41,146.58,146.11,146.18,54767.0,139.8298,139.9922,139.5433,139.6102,54767.0
2022-11-14 10:30:00,146.19,146.4,146.08,146.27,44905.0,139.6197,139.8203,139.5147,139.6961,44905.0
2022-11-14 10:40:00,146.27,146.44,146.2,146.25,56261.0,139.6961,139.8585,139.6293,139.677,56261.0
2022-11-14 10:50:00,146.27,146.43,146.21,146.34,44942.0,139.6961,139.8489,139.6388,139.763,44942.0
2022-11-14 11:00:00,146.34,146.4,146.06,146.11,64317.0,139.763,139.8203,139.4956,139.5433,64317.0
2022-11-14 11:10:00,146.08,146.08,145.45,145.53,67388.0,139.5147,139.5147,138.913,138.9894,67388.0
2022-11-14 11:20:00,145.54,145.75,145.54,145.69,38414.0,138.9989,139.1995,138.9989,139.1422,38414.0
2022-11-14 11:30:00,145.66,146.22,145.6,146.06,89158.0,139.1135,139.6484,139.0562,139.4956,89158.0
2022-11-14 11:40:00,146.09,146.21,145.98,146.09,65637.0,139.5242,139.6388,139.4191,139.5242,65637.0
2022-11-14 11:50:00,146.07,146.09,145.78,145.93,48734.0,139.5051,139.5242,139.2281,139.3714,48734.0
2022-11-14 12:00:00,145.97,146.2,145.88,146.1,25554.0,139.4096,139.6293,139.3236,139.5338,25554.0
2022-11-14 12:10:00,146.06,146.15,145.94,145.94,27447.0,139.4956,139.5815,139.3809,139.3809,27447.0
2022-11-14 12:20:00,145.93,146.09,145.71,146.05,32580.0,139.3714,139.5242,139.1613,139.486,32580.0
2022-11-14 12:30:00,146.03,146.32,146.03,146.32,68273.0,139.4669,139.7439,139.4669,139.7439,68273.0
2022-11-14 12:40:00,146.31,146.31,146.18,146.28,17539.0,139.7343,139.7343,139.6102,139.7057,17539.0
2022-11-14 12:50:00,146.24,146.26,146.03,146.12,32909.0,139.6675,139.6866,139.4669,139.5529,32909.0
2022-11-14 13:00:00,146.1,146.24,146.05,146.15,32538.0,139.5338,139.6675,139.486,139.5815,32538.0
2022-11-14 13:10:00,146.21,146.35,146.19,146.35,19869.0,139.6388,139.7725,139.6197,139.7725,19869.0
2022-11-14 13:20:00,146.33,146.59,146.33,146.56,71285.0,139.7534,140.0017,139.7534,139.9731,71285.0
2022-11-14 13:30:00,146.56,146.62,146.45,146.56,147595.0,139.9731,140.0304,139.868,139.9731,147595.0
2022-11-14 13:40:00,146.55,146.55,146.43,146.5,47875.0,139.9635,139.9635,139.8489,139.9158,47875.0
2022-11-14 13:50:00,146.51,146.6,146.49,146.55,28337.0,139.9253,140.0113,139.9062,139.9635,28337.0
2022-11-14 14:00:00,146.54,146.55,146.27,146.31,57220.0,139.954,139.9635,139.6961,139.7343,57220.0
2022-11-14 14:10:00,146.31,146.33,146.14,146.2,47323.0,139.7343,139.7534,139.572,139.6293,47323.0
2022-11-14 14:20:00,146.17,146.25,146.12,146.25,25890.0,139.6006,139.677,139.5529,139.677,25890.0
2022-11-14 14:30:00,146.24,146.28,146.02,146.03,41366.0,139.6675,139.7057,139.4573,139.4669,41366.0
2022-11-14 14:40:00,146.02,146.08,145.88,145.93,54626.0,139.4573,139.5147,139.3236,139.3714,54626.0
2022-11-14 14:50:00,145.92,146.01,145.89,145.93,55083.0,139.3618,139.4478,139.3332,139.3714,55083.0
2022-11-14 15:00:00,145.95,146.14,145.89,145.89,99326.0,139.3905,139.572,139.3332,139.3332,99326.0
2022-11-14 15:10:00,145.88,145.89,145.37,145.53,81151.0,139.3236,139.3332,138.8366,138.9894,81151.0
2022-11-14 15:20:00,145.52,145.63,145.5,145.53,34339.0,138.9798,139.0849,138.9607,138.9894,34339.0
2022-11-14 15:30:00,145.53,145.53,145.3,145.41,52780.0,138.9894,138.9894,138.7697,138.8748,52780.0
2022-11-14 15:40:00,145.42,145.44,145.02,145.03,43925.0,138.8843,138.9034,138.5023,138.5118,43925.0
2022-11-14 15:50:00,145.01,145.07,144.41,144.47,205274.0,138.4927,138.55,137.9197,137.977,205274.0
2022-11-15 09:30:00,146.64,146.96,146.34,146.68,159096.0,140.0495,140.3551,139.763,140.0877,159096.0
2022-11-15 09:40:00,146.71,146.8,145.93,146.06,86618.0,140.1163,140.2023,139.3714,139.4956,86618.0
2022-11-15 09:50:00,146.07,146.68,146.07,146.62,49495.0,139.5051,140.0877,139.5051,140.0304,49495.0
2022-11-15 10:00:00,146.63,146.82,146.25,146.27,50867.0,140.0399,140.2214,139.677,139.6961,50867.0
2022-11-15 10:10:00,146.29,146.41,146.03,146.04,96416.0,139.7152,139.8298,139.4669,139.4764,96416.0
2022-11-15 10:20:00,146.07,146.68,145.95,146.61,32346.0,139.5051,140.0877,139.3905,140.0208,32346.0
2022-11-15 10:30:00,146.62,146.82,146.51,146.59,28263.0,140.0304,140.2214,139.9253,140.0017,28263.0
2022-11-15 10:40:00,146.58,146.77,146.28,146.35,41692.0,139.9922,140.1736,139.7057,139.7725,41692.0
2022-11-15 10:50:00,146.24,146.59,146.15,146.31,47296.0,139.6675,140.0017,139.5815,139.7343,47296.0
2022-11-15 11:00:00,146.3,146.5,146.03,146.28,302236.0,139.7248,139.9158,139.4669,139.7057,302236.0
2022-11-15 11:10:00,146.26,146.47,146.13,146.2,23421.0,139.6866,139.8871,139.5624,139.6293,23421.0
2022-11-15 11:20:00,146.28,146.41,146.16,146.21,51455.0,139.7057,139.8298,139.5911,139.6388,51455.0
2022-11-15 11:30:00,146.28,146.68,146.28,146.54,38760.0,139.7057,140.0877,139.7057,139.954,38760.0
2022-11-15 11:40:00,146.57,146.64,146.39,146.45,24623.0,139.9826,140.0495,139.8107,139.868,24623.0
2022-11-15 11:50:00,146.45,146.61,146.37,146.58,20586.0,139.868,140.0208,139.7916,139.9922,20586.0
2022-11-15 12:00:00,146.62,146.63,146.25,146.47,61607.0,140.0304,140.0399,139.677,139.8871,61607.0
2022-11-15 12:10:00,146.47,146.64,146.36,146.39,76143.0,139.8871,140.0495,139.7821,139.8107,76143.0
2022-11-15 12:20:00,146.36,146.41,146.25,146.27,18626.0,139.7821,139.8298,139.677,139.6961,18626.0
2022-11-15 12:30:00,146.27,146.48,146.2,146.37,17561.0,139.6961,139.8967,139.6293,139.7916,17561.0
2022-11-15 12:40:00,146.43,146.43,146.07,146.33,22112.0,139.8489,139.8489,139.5051,139.7534,22112.0
2022-11-15 12:50:00,146.3,146.3,146.11,146.29,53223.0,139.7248,139.7248,139.5433,139.7152,53223.0
2022-11-15 13:00:00,146.34,146.41,146.26,146.27,12331.0,139.763,139.8298,139.6866,139.6961,12331.0
2022-11-15 13:10:00,146.26,146.29,145.78,145.8,46196.0,139.6866,139.7152,139.2281,139.2472,46196.0
2022-11-15 13:20:00,145.76,145.79,144.91,145.05,62482.0,139.209,139.2377,138.3972,138.5309,62482.0
2022-11-15 13:30:00,145.06,145.24,144.56,144.75,117847.0,138.5405,138.7124,138.063,138.2444,117847.0
2022-11-15 13:40:00,144.74,145.37,144.46,144.93,103534.0,138.2349,138.8366,137.9675,138.4163,103534.0
2022-11-15 13:50:00,144.91,145.41,144.91,145.14,65300.0,138.3972,138.8748,138.3972,138.6169,65300.0
2022-11-15 14:00:00,145.14,145.26,144.65,145.21,49342.0,138.6169,138.7315,138.1489,138.6838,49342.0
2022-11-15 14:10:00,145.21,145.87,145.18,145.67,106151.0,138.6838,139.3141,138.6551,139.1231,106151.0
2022-11-15 14:20:00,145.69,146.07,145.67,145.86,97174.0,139.1422,139.5051,139.1231,139.3045,97174.0
2022-11-15 14:30:00,145.9,145.94,145.58,145.67,102791.0,139.3427,139.3809,139.0371,139.1231,102791.0
2022-11-15 14:40:00,145.77,145.89,145.49,145.54,81813.0,139.2186,139.3332,138.9512,138.9989,81813.0
2022-11-15 14:50:00,145.56,146.12,145.46,145.99,74544.0,139.018,139.5529,138.9225,139.4287,74544.0
2022-11-15 15:00:00,145.99,146.23,145.85,145.93,75966.0,139.4287,139.6579,139.295,139.3714,75966.0
2022-11-15 15:10:00,145.95,146.12,145.8,146.06,108372.0,139.3905,139.5529,139.2472,139.4956,108372.0
2022-11-15 15:20:00,146.04,146.2,145.96,146.0,70351.0,139.4764,139.6293,139.4,139.4382,70351.0
2022-11-15 15:30:00,145.99,146.05,145.64,146.01,106651.0,139.4287,139.486,139.0944,139.4478,106651.0
2022-11-15 15:40:00,146.01,146.11,145.83,145.85,103980.0,139.4478,139.5433,139.2759,139.295,103980.0
2022-11-15 15:50:00,145.87,145.88,145.56,145.87,433829.0,139.3141,139.3236,139.018,139.3141,433829.0
2022-11-16 09:30:00,145.14,145.32,144.94,145.19,107305.0,138.6169,138.7888,138.4259,138.6647,107305.0
2022-11-16 09:40:00,145.14,145.18,144.77,144.81,73028.0,138.6169,138.6551,138.2635,138.3017,73028.0
2022-11-16 09:50:00,144.81,144.99,144.57,144.76,50283.0,138.3017,138.4736,138.0725,138.254,50283.0
2022-11-16 10:00:00,144.74,145.08,144.74,144.91,153290.0,138.2349,138.5596,138.2349,138.3972,153290.0
2022-11-16 10:10:00,144.92,145.25,144.8,144.86,74166.0,138.4068,138.722,138.2922,138.3495,74166.0
2022-11-16 10:20:00,144.87,145.11,144.85,144.94,70811.0,138.359,138.5882,138.3399,138.4259,70811.0
2022-11-16 10:30:00,144.91,145.18,144.83,144.88,68046.0,138.3972,138.6551,138.3208,138.3686,68046.0
2022-11-16 10:40:00,144.86,145.0,144.72,144.86,75294.0,138.3495,138.4832,138.2158,138.3495,75294.0
2022-11-16 10:50:00,144.84,144.87,144.43,144.57,41354.0,138.3304,138.359,137.9388,138.0725,41354.0
2022-11-16 11:00:00,144.51,144.67,144.49,144.51,31344.0,138.0152,138.168,137.9961,138.0152,31344.0
2022-11-16 11:10:00,144.51,144.72,144.45,144.72,26192.0,138.0152,138.2158,137.9579,138.2158,26192.0
2022-11-16 11:20:00,144.72,144.9,144.66,144.82,40375.0,138.2158,138.3877,138.1585,138.3113,40375.0
2022-11-16 11:30:00,144.81,144.89,144.59,144.64,45770.0,138.3017,138.3781,138.0916,138.1394,45770.0
2022-11-16 11:40:00,144.63,144.8,144.63,144.76,58735.0,138.1298,138.2922,138.1298,138.254,58735.0
2022-11-16 11:50:00,144.74,144.86,144.67,144.76,38595.0,138.2349,138.3495,138.168,138.254,38595.0
2022-11-16 12:00:00,144.74,144.81,144.57,144.77,69168.0,138.2349,138.3017,138.0725,138.2635,69168.0
2022-11-16 12:10:00,144.76,144.76,144.48,144.52,51377.0,138.254,138.254,137.9866,138.0248,51377.0
2022-11-16 12:20:00,144.52,144.63,144.4,144.58,73492.0,138.0248,138.1298,137.9102,138.0821,73492.0
2022-11-16 12:30:00,144.59,144.73,144.53,144.65,372910.0,138.0916,138.2253,138.0343,138.1489,372910.0
2022-11-16 12:40:00,144.65,145.04,144.64,144.89,68719.0,138.1489,138.5214,138.1394,138.3781,68719.0
2022-11-16 12:50:00,144.88,145.03,144.68,144.71,137077.0,138.3686,138.5118,138.1776,138.2062,137077.0
2022-11-16 13:00:00,144.68,144.74,144.55,144.66,226225.0,138.1776,138.2349,138.0534,138.1585,226225.0
2022-11-16 13:10:00,144.67,144.77,144.51,144.52,126621.0,138.168,138.2635,138.0152,138.0248,126621.0
2022-11-16 13:20:00,144.53,144.62,144.48,144.52,122684.0,138.0343,138.1203,137.9866,138.0248,122684.0
2022-11-16 13:30:00,144.51,144.56,144.2,144.31,122552.0,138.0152,138.063,137.7191,137.8242,122552.0
2022-11-16 13:40:00,144.31,144.41,144.25,144.27,98150.0,137.8242,137.9197,137.7669,137.786,98150.0
2022-11-16 13:50:00,144.27,144.32,144.12,144.15,109255.0,137.786,137.8338,137.6427,137.6714,109255.0
2022-11-16 14:00:00,144.14,144.32,144.11,144.29,158553.0,137.6618,137.8338,137.6332,137.8051,158553.0
2022-11-16 14:10:00,144.29,144.33,144.22,144.28,55696.0,137.8051,137.8433,137.7382,137.7956,55696.0
2022-11-16 14:20:00,144.29,144.44,144.29,144.35,36176.0,137.8051,137.9484,137.8051,137.8624,36176.0
2022-11-16 14:30:00,144.36,144.5,144.06,144.37,35571.0,137.872,138.0057,137.5854,137.8815,35571.0
2022-11-16 14:40:00,144.39,144.45,144.24,144.26,46175.0,137.9006,137.9579,137.7573,137.7764,46175.0
2022-11-16 14:50:00,144.28,144.52,144.26,144.5,30332.0,137.7956,138.0248,137.7764,138.0057,30332.0
2022-11-16 15:00:00,144.5,144.54,144.03,144.08,46495.0,138.0057,138.0439,137.5568,137.6045,46495.0
2022-11-16 15:10:00,144.09,144.22,144.01,144.08,46759.0,137.6141,137.7382,137.5377,137.6045,46759.0
2022-11-16 15:20:00,144.08,144.39,144.07,144.25,68852.0,137.6045,137.9006,137.595,137.7669,68852.0
2022-11-16 15:30:00,144.23,144.33,144.14,144.25,168958.0,137.7478,137.8433,137.6618,137.7669,168958.0
2022-11-16 15:40:00,144.25,144.46,144.18,144.41,119119.0,137.7669,137.9675,137.7,137.9197,119119.0
2022-11-16 15:50:00,144.45,144.53,144.19,144.29,239940.0,137.9579,138.0343,137.7096,137.8051,239940.0
2022-11-17 09:30:00,142.37,142.49,142.1,142.17,440517.0,135.9714,136.086,135.7135,135.7804,440517.0
2022-11-17 09:40:00,142.15,142.53,142.1,142.41,168087.0,135.7613,136.1242,135.7135,136.0096,168087.0
2022-11-17 09:50:00,142.44,142.53,141.98,141.99,336928.0,136.0382,136.1242,135.5989,135.6085,336928.0
2022-11-17 10:00:00,141.97,142.23,141.95,142.09,422575.0,135.5894,135.8377,135.5703,135.704,422575.0
2022-11-17 10:10:00,142.09,142.35,142.01,142.33,81355.0,135.704,135.9523,135.6276,135.9332,81355.0
2022-11-17 10:20:00,142.33,142.48,142.21,142.4,222504.0,135.9332,136.0764,135.8186,136.0,222504.0
2022-11-17 10:30:00,142.39,142.39,142.17,142.19,120489.0,135.9905,135.9905,135.7804,135.7995,120489.0
2022-11-17 10:40:00,142.17,142.3,141.9,141.94,86904.0,135.7804,135.9045,135.5225,135.5607,86904.0
2022-11-17 10:50:00,141.95,142.08,141.88,141.9,195264.0,135.5703,135.6944,135.5034,135.5225,195264.0
2022-11-17 11:00:00,141.9,142.09,141.85,141.86,374503.0,135.5225,135.704,135.4748,135.4843,374503.0
2022-11-17 11:10:00,141.87,141.98,141.75,141.92,94211.0,135.4939,135.5989,135.3793,135.5416,94211.0
2022-11-17 11:20:00,141.91,142.15,141.82,142.11,104453.0,135.5321,135.7613,135.4461,135.7231,104453.0
2022-11-17 11:30:00,142.11,142.19,142.02,142.14,116295.0,135.7231,135.7995,135.6371,135.7517,116295.0
2022-11-17 11:40:00,142.15,142.2,142.08,142.09,42507.0,135.7613,135.809,135.6944,135.704,42507.0
2022-11-17 11:50:00,142.11,142.69,142.04,142.67,62956.0,135.7231,136.277,135.6562,136.2579,62956.0
2022-11-17 12:00:00,142.74,142.92,142.66,142.81,57769.0,136.3248,136.4967,136.2484,136.3916,57769.0
2022-11-17 12:10:00,142.8,142.91,142.68,142.8,149422.0,136.3821,136.4871,136.2675,136.3821,149422.0
2022-11-17 12:20:00,142.81,142.84,142.71,142.75,37400.0,136.3916,136.4203,136.2961,136.3343,37400.0
2022-11-17 12:30:00,142.76,142.86,142.66,142.83,26969.0,136.3439,136.4394,136.2484,136.4107,26969.0
2022-11-17 12:40:00,142.84,143.04,142.84,143.02,29777.0,136.4203,136.6113,136.4203,136.5922,29777.0
2022-11-17 12:50:00,143.04,143.3,143.04,143.21,58361.0,136.6113,136.8596,136.6113,136.7736,58361.0
2022-11-17 13:00:00,143.22,143.32,143.2,143.26,527135.0,136.7832,136.8787,136.7641,136.8214,527135.0
2022-11-17 13:10:00,143.22,143.45,143.22,143.45,57314.0,136.7832,137.0029,136.7832,137.0029,57314.0
2022-11-17 13:20:00,143.44,143.5,143.28,143.3,19837.0,136.9933,137.0506,136.8405,136.8596,19837.0
2022-11-17 13:30:00,143.31,143.46,143.22,143.45,85022.0,136.8691,137.0124,136.7832,137.0029,85022.0
2022-11-17 13:40:00,143.47,143.47,143.2,143.21,20343.0,137.022,137.022,136.7641,136.7736,20343.0
2022-11-17 13:50:00,143.23,143.28,143.07,143.25,69417.0,136.7927,136.8405,136.6399,136.8118,69417.0
2022-11-17 14:00:00,143.26,143.42,143.19,143.19,26658.0,136.8214,136.9742,136.7545,136.7545,26658.0
2022-11-17 14:10:00,143.13,143.14,142.92,142.94,47890.0,136.6972,136.7068,136.4967,136.5158,47890.0
2022-11-17 14:20:00,142.94,143.04,142.85,142.98,41734.0,136.5158,136.6113,136.4298,136.554,41734.0
2022-11-17 14:30:00,142.98,143.06,142.86,142.96,27016.0,136.554,136.6304,136.4394,136.5349,27016.0
2022-11-17 14:40:00,142.97,143.05,142.78,143.01,28515.0,136.5444,136.6208,136.363,136.5826,28515.0
2022-11-17 14:50:00,143.0,143.1,142.95,143.03,26652.0,136.5731,136.6686,136.5253,136.6017,26652.0
2022-11-17 15:00:00,143.07,143.12,142.9,142.91,37356.0,136.6399,136.6877,136.4776,136.4871,37356.0
2022-11-17 15:10:00,142.9,142.92,142.61,142.61,76216.0,136.4776,136.4967,136.2006,136.2006,76216.0
2022-11-17 15:20:00,142.62,142.7,142.54,142.66,270208.0,136.2102,136.2866,136.1338,136.2484,270208.0
2022-11-17 15:30:00,142.67,142.83,142.64,142.83,82398.0,136.2579,136.4107,136.2293,136.4107,82398.0
2022-11-17 15:40:00,142.83,143.19,142.83,143.17,74018.0,136.4107,136.7545,136.4107,136.7354,74018.0
2022-11-17 15:50:00,143.2,143.48,143.07,143.46,164025.0,136.7641,137.0315,136.6399,137.0124,164025.0
2022-11-18 09:30:00,144.91,145.16,144.63,144.64,133612.0,138.3972,138.636,138.1298,138.1394,133612.0
2022-11-18 09:40:00,144.64,144.71,144.38,144.41,297523.0,138.1394,138.2062,137.8911,137.9197,297523.0
2022-11-18 09:50:00,144.44,144.68,144.34,144.34,52182.0,137.9484,138.1776,137.8529,137.8529,52182.0
2022-11-18 10:00:00,144.38,144.45,143.95,144.13,108495.0,137.8911,137.9579,137.4804,137.6523,108495.0
2022-11-18 10:10:00,144.15,144.3,144.12,144.14,56114.0,137.6714,137.8147,137.6427,137.6618,56114.0
2022-11-18 10:20:00,144.17,144.38,143.98,144.31,63028.0,137.6905,137.8911,137.509,137.8242,63028.0
2022-11-18 10:30:00,144.29,144.46,144.21,144.33,114978.0,137.8051,137.9675,137.7287,137.8433,114978.0
2022-11-18 10:40:00,144.38,144.4,144.16,144.32,100469.0,137.8911,137.9102,137.6809,137.8338,100469.0
2022-11-18 10:50:00,144.34,144.36,143.91,144.01,70836.0,137.8529,137.872,137.4422,137.5377,70836.0
2022-11-18 11:00:00,144.0,144.09,143.85,144.07,56004.0,137.5281,137.6141,137.3849,137.595,56004.0
2022-11-18 11:10:00,144.08,144.34,144.07,144.31,25705.0,137.6045,137.8529,137.595,137.8242,25705.0
2022-11-18 11:20:00,144.33,144.38,144.23,144.24,52363.0,137.8433,137.8911,137.7478,137.7573,52363.0
2022-11-18 11:30:00,144.3,144.42,144.07,144.09,22992.0,137.8147,137.9293,137.595,137.6141,22992.0
2022-11-18 11:40:00,144.1,144.16,143.96,143.97,12200.0,137.6236,137.6809,137.4899,137.4995,12200.0
2022-11-18 11:50:00,144.0,144.16,143.91,144.12,68797.0,137.5281,137.6809,137.4422,137.6427,68797.0
2022-11-18 12:00:00,144.13,144.19,143.86,143.91,113430.0,137.6523,137.7096,137.3944,137.4422,113430.0
2022-11-18 12:10:00,143.9,143.91,143.41,143.42,92959.0,137.4326,137.4422,136.9647,136.9742,92959.0
2022-11-18 12:20:00,143.4,143.64,143.34,143.63,32761.0,136.9551,137.1843,136.8978,137.1748,32761.0
2022-11-18 12:30:00,143.61,143.77,143.5,143.76,22609.0,137.1557,137.3085,137.0506,137.2989,22609.0
2022-11-18 12:40:00,143.76,143.79,143.53,143.59,83200.0,137.2989,137.3276,137.0793,137.1366,83200.0
2022-11-18 12:50:00,143.58,143.66,143.44,143.63,21442.0,137.127,137.2034,136.9933,137.1748,21442.0
2022-11-18 13:00:00,143.63,143.87,143.59,143.84,120275.0,137.1748,137.404,137.1366,137.3753,120275.0
2022-11-18 13:10:00,143.85,143.87,143.69,143.71,81194.0,137.3849,137.404,137.2321,137.2512,81194.0
2022-11-18 13:20:00,143.7,143.94,143.57,143.94,30283.0,137.2416,137.4708,137.1175,137.4708,30283.0
2022-11-18 13:30:00,143.93,143.98,143.8,143.82,34717.0,137.4613,137.509,137.3371,137.3562,34717.0
2022-11-18 13:40:00,143.83,143.83,143.52,143.52,19349.0,137.3658,137.3658,137.0697,137.0697,19349.0
2022-11-18 13:50:00,143.53,143.68,143.48,143.68,45753.0,137.0793,137.2225,137.0315,137.2225,45753.0
2022-11-18 14:00:00,143.69,143.93,143.67,143.88,68323.0,137.2321,137.4613,137.213,137.4135,68323.0
2022-11-18 14:10:00,143.88,144.01,143.83,143.87,29069.0,137.4135,137.5377,137.3658,137.404,29069.0
2022-11-18 14:20:00,143.9,144.01,143.9,143.97,21105.0,137.4326,137.5377,137.4326,137.4995,21105.0
2022-11-18 14:30:00,143.98,144.1,143.79,143.84,35329.0,137.509,137.6236,137.3276,137.3753,35329.0
2022-11-18 14:40:00,143.85,143.94,143.79,143.83,16279.0,137.3849,137.4708,137.3276,137.3658,16279.0
2022-11-18 14:50:00,143.84,143.99,143.8,143.99,17280.0,137.3753,137.5186,137.3371,137.5186,17280.0
2022-11-18 15:00:00,143.98,144.29,143.96,144.27,34908.0,137.509,137.8051,137.4899,137.786,34908.0
2022-11-18 15:10:00,144.29,144.35,144.14,144.15,59726.0,137.8051,137.8624,137.6618,137.6714,59726.0
2022-11-18 15:20:00,144.19,144.41,144.02,144.41,24652.0,137.7096,137.9197,137.5472,137.9197,24652.0
2022-11-18 15:30:00,144.42,144.54,144.31,144.53,259609.0,137.9293,138.0439,137.8242,138.0343,259609.0
2022-11-18 15:40:00,144.53,144.72,144.49,144.69,137847.0,138.0343,138.2158,137.9961,138.1871,137847.0
2022-11-18 15:50:00,144.71,144.81,144.24,144.57,393811.0,138.2062,138.3017,137.7573,138.0725,393811.0
2022-11-21 09:30:00,143.98,144.21,143.8,143.84,38819.0,137.509,137.7287,137.3371,137.3753,38819.0
2022-11-21 09:40:00,143.82,144.23,143.79,144.21,15438.0,137.3562,137.7478,137.3276,137.7287,15438.0
2022-11-21 09:50:00,144.23,144.38,144.17,144.21,77019.0,137.7478,137.8911,137.6905,137.7287,77019.0
2022-11-21 10:00:00,144.21,144.35,144.09,144.19,60529.0,137.7287,137.8624,137.6141,137.7096,60529.0
2022-11-21 10:10:00,144.23,144.26,144.05,144.11,83641.0,137.7478,137.7764,137.5759,137.6332,83641.0
2022-11-21 10:20:00,144.12,144.12,143.78,143.96,82128.0,137.6427,137.6427,137.318,137.4899,82128.0
2022-11-21 10:30:00,143.94,144.02,143.86,143.92,148676.0,137.4708,137.5472,137.3944,137.4517,148676.0
2022-11-21 10:40:00,143.91,144.0,143.76,143.84,20577.0,137.4422,137.5281,137.2989,137.3753,20577.0
2022-11-21 10:50:00,143.83,144.03,143.76,143.98,22965.0,137.3658,137.5568,137.2989,137.509,22965.0
2022-11-21 11:00:00,143.97,144.0,143.89,143.96,17344.0,137.4995,137.5281,137.4231,137.4899,17344.0
2022-11-21 11:10:00,143.93,143.99,143.84,143.89,110051.0,137.4613,137.5186,137.3753,137.4231,110051.0
2022-11-21 11:20:00,143.89,144.08,143.86,143.86,37198.0,137.4231,137.6045,137.3944,137.3944,37198.0
2022-11-21 11:30:00,143.9,144.0,143.8,143.89,18629.0,137.4326,137.5281,137.3371,137.4231,18629.0
2022-11-21 11:40:00,143.9,144.0,143.84,143.99,11633.0,137.4326,137.5281,137.3753,137.5186,11633.0
2022-11-21 11:50:00,143.97,144.07,143.56,143.7,25425.0,137.4995,137.595,137.1079,137.2416,25425.0
2022-11-21 12:00:00,143.7,144.05,143.69,144.02,21092.0,137.2416,137.5759,137.2321,137.5472,21092.0
2022-11-21 12:10:00,144.02,144.12,143.95,143.97,15188.0,137.5472,137.6427,137.4804,137.4995,15188.0
2022-11-21 12:20:00,144.01,144.11,143.94,144.06,19093.0,137.5377,137.6332,137.4708,137.5854,19093.0
2022-11-21 12:30:00,144.04,144.41,144.04,144.25,18156.0,137.5663,137.9197,137.5663,137.7669,18156.0
2022-11-21 12:40:00,144.27,144.34,144.17,144.17,13000.0,137.786,137.8529,137.6905,137.6905,13000.0
2022-11-21 12:50:00,144.16,144.22,144.1,144.16,17340.0,137.6809,137.7382,137.6236,137.6809,17340.0
2022-11-21 13:00:00,144.18,144.43,144.18,144.41,30896.0,137.7,137.9388,137.7,137.9197,30896.0
2022-11-21 13:10:00,144.44,144.64,144.44,144.55,25051.0,137.9484,138.1394,137.9484,138.0534,25051.0
2022-11-21 13:20:00,144.57,144.6,144.43,144.46,13021.0,138.0725,138.1012,137.9388,137.9675,13021.0
2022-11-21 13:30:00,144.47,144.67,144.44,144.65,17894.0,137.977,138.168,137.9484,138.1489,17894.0
2022-11-21 13:40:00,144.63,144.63,144.48,144.5,12951.0,138.1298,138.1298,137.9866,138.0057,12951.0
2022-11-21 13:50:00,144.48,144.55,144.34,144.35,14528.0,137.9866,138.0534,137.8529,137.8624,14528.0
2022-11-21 14:00:00,144.38,144.57,144.38,144.54,22189.0,137.8911,138.0725,137.8911,138.0439,22189.0
2022-11-21 14:10:00,144.53,144.57,144.44,144.53,17901.0,138.0343,138.0725,137.9484,138.0343,17901.0
2022-11-21 14:20:00,144.55,144.55,144.29,144.34,29042.0,138.0534,138.0534,137.8051,137.8529,29042.0
2022-11-21 14:30:00,144.34,144.42,144.3,144.4,28348.0,137.8529,137.9293,137.8147,137.9102,28348.0
2022-11-21 14:40:00,144.39,144.42,144.25,144.33,17937.0,137.9006,137.9293,137.7669,137.8433,17937.0
2022-11-21 14:50:00,144.33,144.45,144.31,144.34,15452.0,137.8433,137.9579,137.8242,137.8529,15452.0
2022-11-21 15:00:00,144.33,144.43,144.29,144.4,17367.0,137.8433,137.9388,137.8051,137.9102,17367.0
2022-11-21 15:10:00,144.37,144.47,144.31,144.44,20643.0,137.8815,137.977,137.8242,137.9484,20643.0
2022-11-21 15:20:00,144.43,144.45,144.16,144.29,46341.0,137.9388,137.9579,137.6809,137.8051,46341.0
2022-11-21 15:30:00,144.29,144.43,144.26,144.37,219768.0,137.8051,137.9388,137.7764,137.8815,219768.0
2022-11-21 15:40:00,144.38,144.53,144.29,144.51,60886.0,137.8911,138.0343,137.8051,138.0152,60886.0
2022-11-21 15:50:00,144.52,144.65,144.41,144.5,168115.0,138.0248,138.1489,137.9197,138.0057,168115.0
2022-11-22 09:30:00,145.26,145.36,145.02,145.1,98092.0,138.7315,138.827,138.5023,138.5787,98092.0
2022-11-22 09:40:00,145.1,145.38,144.93,145.32,57553.0,138.5787,138.8461,138.4163,138.7888,57553.0
2022-11-22 09:50:00,145.24,145.38,145.19,145.34,33503.0,138.7124,138.8461,138.6647,138.8079,33503.0
2022-11-22 10:00:00,145.29,145.58,145.29,145.5,29996.0,138.7602,139.0371,138.7602,138.9607,29996.0
2022-11-22 10:10:00,145.51,145.79,145.48,145.62,38409.0,138.9703,139.2377,138.9416,139.0753,38409.0
2022-11-22 10:20:00,145.63,145.69,145.58,145.65,25980.0,139.0849,139.1422,139.0371,139.104,25980.0
2022-11-22 10:30:00,145.71,145.81,145.48,145.49,25828.0,139.1613,139.2568,138.9416,138.9512,25828.0
2022-11-22 10:40:00,145.5,145.7,145.48,145.68,64256.0,138.9607,139.1517,138.9416,139.1326,64256.0
2022-11-22 10:50:00,145.69,145.78,145.61,145.72,53812.0,139.1422,139.2281,139.0658,139.1708,53812.0
2022-11-22 11:00:00,145.73,145.76,145.55,145.63,23486.0,139.1804,139.209,139.0085,139.0849,23486.0
2022-11-22 11:10:00,145.64,145.69,145.38,145.6,54237.0,139.0944,139.1422,138.8461,139.0562,54237.0
2022-11-22 11:20:00,145.6,145.62,145.52,145.52,16334.0,139.0562,139.0753,138.9798,138.9798,16334.0
2022-11-22 11:30:00,145.51,145.55,145.4,145.51,18851.0,138.9703,139.0085,138.8652,138.9703,18851.0
2022-11-22 11:40:00,145.51,145.59,145.46,145.54,64163.0,138.9703,139.0467,138.9225,138.9989,64163.0
2022-11-22 11:50:00,145.53,145.66,145.47,145.62,25000.0,138.9894,139.1135,138.9321,139.0753,25000.0
2022-11-22 12:00:00,145.62,145.72,145.53,145.57,34404.0,139.0753,139.1708,138.9894,139.0276,34404.0
2022-11-22 12:10:00,145.56,145.67,145.56,145.58,21335.0,139.018,139.1231,139.018,139.0371,21335.0
2022-11-22 12:20:00,145.57,145.58,145.44,145.5,38051.0,139.0276,139.0371,138.9034,138.9607,38051.0
2022-11-22 12:30:00,145.52,145.6,145.48,145.59,18619.0,138.9798,139.0562,138.9416,139.0467,18619.0
2022-11-22 12:40:00,145.6,145.62,145.5,145.56,22665.0,139.0562,139.0753,138.9607,139.018,22665.0
2022-11-22 12:50:00,145.56,145.57,145.45,145.49,15423.0,139.018,139.0276,138.913,138.9512,15423.0
2022-11-22 13:00:00,145.5,145.68,145.47,145.68,44487.0,138.9607,139.1326,138.9321,139.1326,44487.0
2022-11-22 13:10:00,145.68,145.78,145.68,145.74,22749.0,139.1326,139.2281,139.1326,139.1899,22749.0
2022-11-22 13:20:00,145.75,145.82,145.7,145.82,23339.0,139.1995,139.2663,139.1517,139.2663,23339.0
2022-11-22 13:30:00,145.83,145.85,145.71,145.74,27337.0,139.2759,139.295,139.1613,139.1899,27337.0
2022-11-22 13:40:00,145.74,145.81,145.7,145.78,28841.0,139.1899,139.2568,139.1517,139.2281,28841.0
2022-11-22 13:50:00,145.79,145.87,145.77,145.81,123272.0,139.2377,139.3141,139.2186,139.2568,123272.0
2022-11-22 14:00:00,145.83,145.89,145.76,145.76,69880.0,139.2759,139.3332,139.209,139.209,69880.0
2022-11-22 14:10:00,145.79,145.86,145.74,145.84,37948.0,139.2377,139.3045,139.1899,139.2854,37948.0
2022-11-22 14:20:00,145.84,145.87,145.82,145.84,47603.0,139.2854,139.3141,139.2663,139.2854,47603.0
2022-11-22 14:30:00,145.84,145.94,145.73,145.92,35774.0,139.2854,139.3809,139.1804,139.3618,35774.0
2022-11-22 14:40:00,145.91,145.94,145.82,145.91,21768.0,139.3523,139.3809,139.2663,139.3523,21768.0
2022-11-22 14:50:00,145.93,146.01,145.92,145.98,39056.0,139.3714,139.4478,139.3618,139.4191,39056.0
2022-11-22 15:00:00,145.98,146.16,145.98,146.15,82150.0,139.4191,139.5911,139.4191,139.5815,82150.0
2022-11-22 15:10:00,146.15,146.19,146.09,146.12,21776.0,139.5815,139.6197,139.5242,139.5529,21776.0
2022-11-22 15:20:00,146.14,146.22,146.13,146.2,53747.0,139.572,139.6484,139.5624,139.6293,53747.0
2022-11-22 15:30:00,146.2,146.29,146.18,146.28,41359.0,139.6293,139.7152,139.6102,139.7057,41359.0
2022-11-22 15:40:00,146.27,146.37,146.25,146.36,28968.0,139.6961,139.7916,139.677,139.7821,28968.0
2022-11-22 15:50:00,146.37,146.46,146.28,146.4,182453.0,139.7916,139.8776,139.7057,139.8203,182453.0
2022-11-23 09:30:00,146.18,146.54,146.14,146.49,67993.0,139.6102,139.954,139.572,139.9062,67993.0
2022-11-23 09:40:00,146.5,146.77,146.34,146.64,59182.0,139.9158,140.1736,139.763,140.0495,59182.0
2022-11-23 09:50:00,146.63,146.88,146.63,146.72,128320.0,140.0399,140.2787,140.0399,140.1259,128320.0
2022-11-23 10:00:00,146.76,146.94,146.54,146.77,33576.0,140.1641,140.336,139.954,140.1736,33576.0
2022-11-23 10:10:00,146.79,146.89,146.59,146.74,72710.0,140.1927,140.2882,140.0017,140.145,72710.0
2022-11-23 10:20:00,146.72,146.95,146.71,146.92,42557.0,140.1259,140.3456,140.1163,140.3169,42557.0
2022-11-23 10:30:00,146.9,147.06,146.9,146.96,42509.0,140.2978,140.4506,140.2978,140.3551,42509.0
2022-11-23 10:40:00,146.99,147.16,146.88,146.93,55412.0,140.3838,140.5461,140.2787,140.3264,55412.0
2022-11-23 10:50:00,146.95,147.0,146.87,146.97,19405.0,140.3456,140.3933,140.2691,140.3647,19405.0
2022-11-23 11:00:00,147.01,147.01,146.88,146.99,15802.0,140.4029,140.4029,140.2787,140.3838,15802.0
2022-11-23 11:10:00,146.98,147.02,146.91,146.91,67787.0,140.3742,140.4124,140.3073,140.3073,67787.0
2022-11-23 11:20:00,146.9,147.03,146.86,146.87,65632.0,140.2978,140.422,140.2596,140.2691,65632.0
2022-11-23 11:30:00,146.94,146.95,146.86,146.88,157581.0,140.336,140.3456,140.2596,140.2787,157581.0
2022-11-23 11:40:00,146.88,146.89,146.59,146.59,47980.0,140.2787,140.2882,140.0017,140.0017,47980.0
2022-11-23 11:50:00,146.57,146.67,146.2,146.35,29420.0,139.9826,140.0781,139.6293,139.7725,29420.0
2022-11-23 12:00:00,146.37,146.52,146.36,146.52,18483.0,139.7916,139.9349,139.7821,139.9349,18483.0
2022-11-23 12:10:00,146.51,146.55,146.44,146.49,14360.0,139.9253,139.9635,139.8585,139.9062,14360.0
2022-11-23 12:20:00,146.48,146.59,146.48,146.53,109108.0,139.8967,140.0017,139.8967,139.9444,109108.0
2022-11-23 12:30:00,146.55,146.58,146.44,146.53,25740.0,139.9635,139.9922,139.8585,139.9444,25740.0
2022-11-23 12:40:00,146.52,146.53,146.37,146.49,15483.0,139.9349,139.9444,139.7916,139.9062,15483.0
2022-11-23 12:50:00,146.48,146.48,146.07,146.2,29722.0,139.8967,139.8967,139.5051,139.6293,29722.0
2022-11-23 13:00:00,146.23,146.34,146.15,146.31,10004.0,139.6579,139.763,139.5815,139.7343,10004.0
2022-11-23 13:10:00,146.3,146.36,146.25,146.36,12399.0,139.7248,139.7821,139.677,139.7821,12399.0
2022-11-23 13:20:00,146.35,146.49,146.35,146.49,14345.0,139.7725,139.9062,139.7725,139.9062,14345.0
2022-11-23 13:30:00,146.55,146.65,146.55,146.62,16262.0,139.9635,140.059,139.9635,140.0304,16262.0
2022-11-23 13:40:00,146.61,146.66,146.58,146.62,41983.0,140.0208,140.0686,139.9922,140.0304,41983.0
2022-11-23 13:50:00,146.61,146.62,146.51,146.58,20134.0,140.0208,140.0304,139.9253,139.9922,20134.0
2022-11-23 14:00:00,146.73,147.23,146.4,147.03,68728.0,140.1354,140.613,139.8203,140.422,68728.0
2022-11-23 14:10:00,147.03,147.06,146.77,146.9,29988.0,140.422,140.4506,140.1736,140.2978,29988.0
2022-11-23 14:20:00,146.95,147.24,146.9,147.07,62457.0,140.3456,140.6225,140.2978,140.4602,62457.0
2022-11-23 14:30:00,147.02,147.02,146.65,146.68,43100.0,140.4124,140.4124,140.059,140.0877,43100.0
2022-11-23 14:40:00,146.69,147.06,146.69,147.01,16586.0,140.0972,140.4506,140.0972,140.4029,16586.0
2022-11-23 14:50:00,147.0,147.11,146.89,146.94,48193.0,140.3933,140.4984,140.2882,140.336,48193.0
2022-11-23 15:00:00,146.9,147.02,146.8,147.0,42541.0,140.2978,140.4124,140.2023,140.3933,42541.0
2022-11-23 15:10:00,146.96,147.18,146.93,147.14,32196.0,140.3551,140.5652,140.3264,140.527,32196.0
2022-11-23 15:20:00,147.14,147.14,146.95,147.02,26598.0,140.527,140.527,140.3456,140.4124,26598.0
2022-11-23 15:30:00,147.01,147.01,146.87,146.97,40338.0,140.4029,140.4029,140.2691,140.3647,40338.0
2022-11-23 15:40:00,146.98,146.98,146.84,146.86,46358.0,140.3742,140.3742,140.2405,140.2596,46358.0
2022-11-23 15:50:00,146.89,147.02,146.86,146.94,172682.0,140.2882,140.4124,140.2596,140.336,172682.0
2022-11-25 09:30:00,147.0,147.16,147.0,147.06,44693.0,140.3933,140.5461,140.3933,140.4506,44693.0
2022-11-25 09:40:00,147.0,147.25,147.0,147.14,72085.0,140.3933,140.6321,140.3933,140.527,72085.0
2022-11-25 09:50:00,147.18,147.38,147.15,147.33,147985.0,140.5652,140.7562,140.5366,140.7085,147985.0
2022-11-25 10:00:00,147.35,147.43,147.25,147.41,52411.0,140.7276,140.804,140.6321,140.7849,52411.0
2022-11-25 10:10:00,147.42,147.43,147.3,147.35,18014.0,140.7944,140.804,140.6798,140.7276,18014.0
2022-11-25 10:20:00,147.35,147.4,147.29,147.34,48031.0,140.7276,140.7753,140.6703,140.718,48031.0
2022-11-25 10:30:00,147.35,147.37,147.27,147.3,60535.0,140.7276,140.7467,140.6512,140.6798,60535.0
2022-11-25 10:40:00,147.31,147.4,147.29,147.39,9386.0,140.6894,140.7753,140.6703,140.7658,9386.0
2022-11-25 10:50:00,147.31,147.42,147.31,147.41,8333.0,140.6894,140.7944,140.6894,140.7849,8333.0
2022-11-25 11:00:00,147.41,147.5,147.37,147.46,18932.0,140.7849,140.8708,140.7467,140.8326,18932.0
2022-11-25 11:10:00,147.48,147.48,147.32,147.4,17280.0,140.8517,140.8517,140.6989,140.7753,17280.0
2022-11-25 11:20:00,147.39,147.43,147.31,147.34,10482.0,140.7658,140.804,140.6894,140.718,10482.0
2022-11-25 11:30:00,147.31,147.41,147.26,147.41,28508.0,140.6894,140.7849,140.6416,140.7849,28508.0
2022-11-25 11:40:00,147.4,147.45,147.36,147.44,8533.0,140.7753,140.8231,140.7371,140.8135,8533.0
2022-11-25 11:50:00,147.46,147.46,147.42,147.44,12970.0,140.8326,140.8326,140.7944,140.8135,12970.0
2022-11-25 12:00:00,147.43,147.45,147.37,147.39,26485.0,140.804,140.8231,140.7467,140.7658,26485.0
2022-11-25 12:10:00,147.39,147.44,147.36,147.42,16025.0,140.7658,140.8135,140.7371,140.7944,16025.0
2022-11-25 12:20:00,147.43,147.49,147.41,147.46,18444.0,140.804,140.8613,140.7849,140.8326,18444.0
2022-11-25 12:30:00,147.46,147.46,147.29,147.34,17350.0,140.8326,140.8326,140.6703,140.718,17350.0
2022-11-25 12:40:00,147.34,147.35,147.17,147.17,15219.0,140.718,140.7276,140.5557,140.5557,15219.0
2022-11-25 12:50:00,147.18,147.38,147.18,147.37,42349.0,140.5652,140.7562,140.5652,140.7467,42349.0
2022-11-28 09:30:00,146.28,146.74,146.18,146.52,148773.0,139.7057,140.145,139.6102,139.9349,148773.0
2022-11-28 09:40:00,146.52,146.53,146.27,146.35,60703.0,139.9349,139.9444,139.6961,139.7725,60703.0
2022-11-28 09:50:00,146.33,146.39,146.16,146.23,68396.0,139.7534,139.8107,139.5911,139.6579,68396.0
2022-11-28 10:00:00,146.2,146.31,146.12,146.3,33337.0,139.6293,139.7343,139.5529,139.7248,33337.0
2022-11-28 10:10:00,146.32,146.53,146.22,146.52,47737.0,139.7439,139.9444,139.6484,139.9349,47737.0
2022-11-28 10:20:00,146.51,146.55,146.15,146.32,27953.0,139.9253,139.9635,139.5815,139.7439,27953.0
2022-11-28 10:30:00,146.24,146.37,146.23,146.32,15970.0,139.6675,139.7916,139.6579,139.7439,15970.0
2022-11-28 10:40:00,146.3,146.35,146.11,146.16,20992.0,139.7248,139.7725,139.5433,139.5911,20992.0
2022-11-28 10:50:00,146.11,146.13,145.92,145.96,31004.0,139.5433,139.5624,139.3618,139.4,31004.0
2022-11-28 11:00:00,145.96,146.06,145.88,145.96,18648.0,139.4,139.4956,139.3236,139.4,18648.0
2022-11-28 11:10:00,145.88,146.0,145.88,145.9,23234.0,139.3236,139.4382,139.3236,139.3427,23234.0
2022-11-28 11:20:00,145.9,145.91,145.82,145.83,19652.0,139.3427,139.3523,139.2663,139.2759,19652.0
2022-11-28 11:30:00,145.86,145.9,145.81,145.88,19175.0,139.3045,139.3427,139.2568,139.3236,19175.0
2022-11-28 11:40:00,145.88,145.97,145.83,145.96,17030.0,139.3236,139.4096,139.2759,139.4,17030.0
2022-11-28 11:50:00,145.94,146.02,145.94,145.94,13544.0,139.3809,139.4573,139.3809,139.3809,13544.0
2022-11-28 12:00:00,145.92,146.08,145.51,145.65,57224.0,139.3618,139.5147,138.9703,139.104,57224.0
2022-11-28 12:10:00,145.67,145.93,145.61,145.93,17129.0,139.1231,139.3714,139.0658,139.3714,17129.0
2022-11-28 12:20:00,145.93,145.95,145.86,145.88,10494.0,139.3714,139.3905,139.3045,139.3236,10494.0
2022-11-28 12:30:00,145.86,145.97,145.86,145.9,15324.0,139.3045,139.4096,139.3045,139.3427,15324.0
2022-11-28 12:40:00,145.89,145.92,145.77,145.78,14400.0,139.3332,139.3618,139.2186,139.2281,14400.0
2022-11-28 12:50:00,145.77,145.78,145.5,145.54,35924.0,139.2186,139.2281,138.9607,138.9989,35924.0
2022-11-28 13:00:00,145.53,145.63,145.51,145.53,51540.0,138.9894,139.0849,138.9703,138.9894,51540.0
2022-11-28 13:10:00,145.53,145.64,145.46,145.61,9453.0,138.9894,139.0944,138.9225,139.0658,9453.0
2022-11-28 13:20:00,145.63,145.66,145.57,145.59,11973.0,139.0849,139.1135,139.0276,139.0467,11973.0
2022-11-28 13:30:00,145.59,145.59,145.44,145.53,44306.0,139.0467,139.0467,138.9034,138.9894,44306.0
2022-11-28 13:40:00,145.54,145.56,145.38,145.38,19778.0,138.9989,139.018,138.8461,138.8461,19778.0
2022-11-28 13:50:00,145.39,145.41,145.14,145.19,20860.0,138.8557,138.8748,138.6169,138.6647,20860.0
2022-11-28 14:00:00,145.16,145.23,145.08,145.08,18529.0,138.636,138.7029,138.5596,138.5596,18529.0
2022-11-28 14:10:00,145.07,145.14,145.05,145.11,22730.0,138.55,138.6169,138.5309,138.5882,22730.0
2022-11-28 14:20:00,145.1,145.11,145.01,145.02,27835.0,138.5787,138.5882,138.4927,138.5023,27835.0
2022-11-28 14:30:00,145.0,145.09,144.93,145.08,18459.0,138.4832,138.5691,138.4163,138.5596,18459.0
2022-11-28 14:40:00,145.06,145.09,145.0,145.01,34142.0,138.5405,138.5691,138.4832,138.4927,34142.0
2022-11-28 14:50:00,145.01,145.05,144.92,144.93,16997.0,138.4927,138.5309,138.4068,138.4163,16997.0
2022-11-28 15:00:00,144.9,144.95,144.82,144.85,90883.0,138.3877,138.4354,138.3113,138.3399,90883.0
2022-11-28 15:10:00,144.84,144.85,144.65,144.69,30538.0,138.3304,138.3399,138.1489,138.1871,30538.0
2022-11-28 15:20:00,144.67,144.74,144.58,144.62,30269.0,138.168,138.2349,138.0821,138.1203,30269.0
2022-11-28 15:30:00,144.62,144.74,144.58,144.72,42148.0,138.1203,138.2349,138.0821,138.2158,42148.0
2022-11-28 15:40:00,144.71,144.84,144.61,144.61,36656.0,138.2062,138.3304,138.1107,138.1107,36656.0
2022-11-28 15:50:00,144.62,144.95,144.62,144.88,163481.0,138.1203,138.4354,138.1203,138.3686,163481.0
2022-11-29 09:30:00,145.14,145.23,144.82,145.06,80105.0,138.6169,138.7029,138.3113,138.5405,80105.0
2022-11-29 09:40:00,145.11,145.29,144.97,145.14,74063.0,138.5882,138.7602,138.4545,138.6169,74063.0
2022-11-29 09:50:00,145.07,145.32,145.06,145.29,66103.0,138.55,138.7888,138.5405,138.7602,66103.0
2022-11-29 10:00:00,145.29,145.45,145.22,145.35,31709.0,138.7602,138.913,138.6933,138.8175,31709.0
2022-11-29 10:10:00,145.41,145.53,145.18,145.48,28478.0,138.8748,138.9894,138.6551,138.9416,28478.0
2022-11-29 10:20:00,145.49,145.7,145.44,145.69,44861.0,138.9512,139.1517,138.9034,139.1422,44861.0
2022-11-29 10:30:00,145.72,145.79,145.62,145.69,29553.0,139.1708,139.2377,139.0753,139.1422,29553.0
2022-11-29 10:40:00,145.69,145.7,145.57,145.65,14753.0,139.1422,139.1517,139.0276,139.104,14753.0
2022-11-29 10:50:00,145.66,145.71,145.49,145.55,14881.0,139.1135,139.1613,138.9512,139.0085,14881.0
2022-11-29 11:00:00,145.56,145.62,144.95,144.95,36353.0,139.018,139.0753,138.4354,138.4354,36353.0
2022-11-29 11:10:00,144.92,145.03,144.71,144.71,30966.0,138.4068,138.5118,138.2062,138.2062,30966.0
2022-11-29 11:20:00,144.64,144.84,144.63,144.71,15665.0,138.1394,138.3304,138.1298,138.2062,15665.0
2022-11-29 11:30:00,144.69,144.89,144.66,144.83,23582.0,138.1871,138.3781,138.1585,138.3208,23582.0
2022-11-29 11:40:00,144.89,144.92,144.78,144.9,16783.0,138.3781,138.4068,138.2731,138.3877,16783.0
2022-11-29 11:50:00,144.87,145.04,144.79,145.03,9995.0,138.359,138.5214,138.2826,138.5118,9995.0
2022-11-29 12:00:00,145.04,145.08,144.93,145.0,10313.0,138.5214,138.5596,138.4163,138.4832,10313.0
2022-11-29 12:10:00,145.0,145.0,144.86,144.97,13037.0,138.4832,138.4832,138.3495,138.4545,13037.0
2022-11-29 12:20:00,144.96,144.96,144.82,144.89,11367.0,138.445,138.445,138.3113,138.3781,11367.0
2022-11-29 12:30:00,144.9,145.23,144.9,145.18,44794.0,138.3877,138.7029,138.3877,138.6551,44794.0
2022-11-29 12:40:00,145.2,145.24,145.1,145.17,10460.0,138.6742,138.7124,138.5787,138.6456,10460.0
2022-11-29 12:50:00,145.17,145.23,145.14,145.15,10585.0,138.6456,138.7029,138.6169,138.6264,10585.0
2022-11-29 13:00:00,145.15,145.15,145.05,145.06,36719.0,138.6264,138.6264,138.5309,138.5405,36719.0
2022-11-29 13:10:00,145.06,145.24,145.01,145.04,12210.0,138.5405,138.7124,138.4927,138.5214,12210.0
2022-11-29 13:20:00,145.03,145.07,144.9,144.91,33653.0,138.5118,138.55,138.3877,138.3972,33653.0
2022-11-29 13:30:00,144.91,145.12,144.9,145.09,43648.0,138.3972,138.5978,138.3877,138.5691,43648.0
2022-11-29 13:40:00,145.09,145.16,145.05,145.11,53667.0,138.5691,138.636,138.5309,138.5882,53667.0
2022-11-29 13:50:00,145.12,145.28,145.05,145.28,36032.0,138.5978,138.7506,138.5309,138.7506,36032.0
2022-11-29 14:00:00,145.27,145.6,145.27,145.54,31754.0,138.7411,139.0562,138.7411,138.9989,31754.0
2022-11-29 14:10:00,145.53,145.53,145.45,145.47,222699.0,138.9894,138.9894,138.913,138.9321,222699.0
2022-11-29 14:20:00,145.47,145.49,145.15,145.17,71165.0,138.9321,138.9512,138.6264,138.6456,71165.0
2022-11-29 14:30:00,145.16,145.18,145.04,145.1,36024.0,138.636,138.6551,138.5214,138.5787,36024.0
2022-11-29 14:40:00,145.12,145.14,144.96,145.02,52275.0,138.5978,138.6169,138.445,138.5023,52275.0
2022-11-29 14:50:00,145.02,145.17,145.01,145.17,56421.0,138.5023,138.6456,138.4927,138.6456,56421.0
2022-11-29 15:00:00,145.17,145.35,145.12,145.31,54695.0,138.6456,138.8175,138.5978,138.7793,54695.0
2022-11-29 15:10:00,145.32,145.37,145.25,145.3,35246.0,138.7888,138.8366,138.722,138.7697,35246.0
2022-11-29 15:20:00,145.29,145.4,145.2,145.3,26526.0,138.7602,138.8652,138.6742,138.7697,26526.0
2022-11-29 15:30:00,145.29,145.5,145.27,145.36,31386.0,138.7602,138.9607,138.7411,138.827,31386.0
2022-11-29 15:40:00,145.34,145.49,145.25,145.39,36222.0,138.8079,138.9512,138.722,138.8557,36222.0
2022-11-29 15:50:00,145.41,145.46,145.23,145.38,127370.0,138.8748,138.9225,138.7029,138.8461,127370.0
2022-11-30 09:30:00,145.5,145.65,144.95,144.98,68773.0,138.9607,139.104,138.4354,138.4641,68773.0
2022-11-30 09:40:00,145.0,145.25,144.81,144.82,26467.0,138.4832,138.722,138.3017,138.3113,26467.0
2022-11-30 09:50:00,144.81,144.88,144.7,144.8,17857.0,138.3017,138.3686,138.1967,138.2922,17857.0
2022-11-30 10:00:00,144.83,144.88,144.52,144.88,120477.0,138.3208,138.3686,138.0248,138.3686,120477.0
2022-11-30 10:10:00,144.85,144.9,144.6,144.62,25420.0,138.3399,138.3877,138.1012,138.1203,25420.0
2022-11-30 10:20:00,144.63,144.67,144.46,144.48,107447.0,138.1298,138.168,137.9675,137.9866,107447.0
2022-11-30 10:30:00,144.54,144.67,144.44,144.67,126554.0,138.0439,138.168,137.9484,138.168,126554.0
2022-11-30 10:40:00,144.7,144.81,144.56,144.57,33224.0,138.1967,138.3017,138.063,138.0725,33224.0
2022-11-30 10:50:00,144.56,144.68,144.49,144.61,32116.0,138.063,138.1776,137.9961,138.1107,32116.0
2022-11-30 11:00:00,144.65,144.82,144.49,144.8,24890.0,138.1489,138.3113,137.9961,138.2922,24890.0
2022-11-30 11:10:00,144.8,144.95,144.75,144.88,103940.0,138.2922,138.4354,138.2444,138.3686,103940.0
2022-11-30 11:20:00,144.88,145.05,144.86,145.01,66303.0,138.3686,138.5309,138.3495,138.4927,66303.0
2022-11-30 11:30:00,145.09,145.16,145.0,145.07,45629.0,138.5691,138.636,138.4832,138.55,45629.0
2022-11-30 11:40:00,145.08,145.1,145.0,145.06,13816.0,138.5596,138.5787,138.4832,138.5405,13816.0
2022-11-30 11:50:00,145.08,145.08,144.91,144.95,40483.0,138.5596,138.5596,138.3972,138.4354,40483.0
2022-11-30 12:00:00,144.99,145.02,144.82,144.83,12242.0,138.4736,138.5023,138.3113,138.3208,12242.0
2022-11-30 12:10:00,144.82,144.86,144.5,144.53,25826.0,138.3113,138.3495,138.0057,138.0343,25826.0
2022-11-30 12:20:00,144.5,144.52,144.36,144.49,25739.0,138.0057,138.0248,137.872,137.9961,25739.0
2022-11-30 12:30:00,144.48,144.52,144.33,144.36,17688.0,137.9866,138.0248,137.8433,137.872,17688.0
2022-11-30 12:40:00,144.36,144.59,144.32,144.5,33935.0,137.872,138.0916,137.8338,138.0057,33935.0
2022-11-30 12:50:00,144.51,144.61,144.5,144.57,35631.0,138.0152,138.1107,138.0057,138.0725,35631.0
2022-11-30 13:00:00,144.56,144.77,144.56,144.75,42910.0,138.063,138.2635,138.063,138.2444,42910.0
2022-11-30 13:10:00,144.76,144.77,144.69,144.69,23667.0,138.254,138.2635,138.1871,138.1871,23667.0
2022-11-30 13:20:00,144.69,144.77,144.67,144.71,21939.0,138.1871,138.2635,138.168,138.2062,21939.0
2022-11-30 13:30:00,144.71,146.13,144.5,145.96,325405.0,138.2062,139.5624,138.0057,139.4,325405.0
2022-11-30 13:40:00,146.0,146.18,145.33,145.72,188816.0,139.4382,139.6102,138.7984,139.1708,188816.0
2022-11-30 13:50:00,145.75,146.51,145.68,146.42,183458.0,139.1995,139.9253,139.1326,139.8394,183458.0
2022-11-30 14:00:00,146.4,147.02,146.4,146.78,480521.0,139.8203,140.4124,139.8203,140.1832,480521.0
2022-11-30 14:10:00,146.78,147.56,146.76,147.53,109211.0,140.1832,140.9281,140.1641,140.8995,109211.0
2022-11-30 14:20:00,147.54,147.63,147.32,147.52,111723.0,140.909,140.995,140.6989,140.8899,111723.0
2022-11-30 14:30:00,147.49,147.51,147.24,147.29,83647.0,140.8613,140.8804,140.6225,140.6703,83647.0
2022-11-30 14:40:00,147.32,147.43,147.14,147.38,63578.0,140.6989,140.804,140.527,140.7562,63578.0
2022-11-30 14:50:00,147.39,147.64,147.36,147.52,79523.0,140.7658,141.0045,140.7371,140.8899,79523.0
2022-11-30 15:00:00,147.53,147.96,147.52,147.88,66222.0,140.8995,141.3102,140.8899,141.2338,66222.0
2022-11-30 15:10:00,147.88,148.17,147.88,148.12,25699.0,141.2338,141.5107,141.2338,141.463,25699.0
2022-11-30 15:20:00,148.12,148.29,148.08,148.27,68746.0,141.463,141.6253,141.4248,141.6062,68746.0
2022-11-30 15:30:00,148.28,148.68,148.25,148.46,105016.0,141.6158,141.9978,141.5871,141.7877,105016.0
2022-11-30 15:40:00,148.41,148.51,148.37,148.47,121193.0,141.7399,141.8354,141.7017,141.7972,121193.0
2022-11-30 15:50:00,148.48,148.89,148.48,148.83,598056.0,141.8068,142.1984,141.8068,142.1411,598056.0
2022-12-01 09:30:00,149.62,149.99,149.32,149.35,132990.0,142.8956,143.2489,142.609,142.6377,132990.0
2022-12-01 09:40:00,149.4,149.72,149.39,149.7,112913.0,142.6854,142.9911,142.6759,142.972,112913.0
2022-12-01 09:50:00,149.7,149.99,149.7,149.84,79915.0,142.972,143.2489,142.972,143.1057,79915.0
2022-12-01 10:00:00,149.9,150.2,149.47,149.49,130861.0,143.163,143.4495,142.7523,142.7714,130861.0
2022-12-01 10:10:00,149.47,149.49,148.65,148.67,139543.0,142.7523,142.7714,141.9691,141.9882,139543.0
2022-12-01 10:20:00,148.67,148.69,148.45,148.51,66335.0,141.9882,142.0073,141.7781,141.8354,66335.0
2022-12-01 10:30:00,148.54,148.69,148.34,148.67,263637.0,141.8641,142.0073,141.6731,141.9882,263637.0
2022-12-01 10:40:00,148.62,148.93,148.53,148.92,113807.0,141.9405,142.2366,141.8545,142.227,113807.0
2022-12-01 10:50:00,148.91,149.24,148.9,149.21,117994.0,142.2175,142.5326,142.2079,142.504,117994.0
2022-12-01 11:00:00,149.21,149.22,148.97,149.16,33964.0,142.504,142.5135,142.2748,142.4562,33964.0
2022-12-01 11:10:00,149.12,149.15,148.65,148.75,102721.0,142.418,142.4467,141.9691,142.0647,102721.0
2022-12-01 11:20:00,148.77,149.02,148.76,148.85,30609.0,142.0838,142.3225,142.0742,142.1602,30609.0
2022-12-01 11:30:00,148.89,149.18,148.89,149.04,29826.0,142.1984,142.4753,142.1984,142.3416,29826.0
2022-12-01 11:40:00,149.03,149.21,148.94,148.94,32461.0,142.3321,142.504,142.2461,142.2461,32461.0
2022-12-01 11:50:00,148.95,149.1,148.84,149.0,45715.0,142.2557,142.3989,142.1506,142.3034,45715.0
2022-12-01 12:00:00,149.04,149.08,148.55,148.59,58136.0,142.3416,142.3798,141.8736,141.9118,58136.0
2022-12-01 12:10:00,148.59,148.76,148.52,148.64,38715.0,141.9118,142.0742,141.845,141.9596,38715.0
2022-12-01 12:20:00,148.66,149.08,148.66,149.05,38614.0,141.9787,142.3798,141.9787,142.3512,38614.0
2022-12-01 12:30:00,149.05,149.26,149.04,149.09,29796.0,142.3512,142.5517,142.3416,142.3894,29796.0
2022-12-01 12:40:00,149.09,149.11,148.82,148.93,35056.0,142.3894,142.4085,142.1315,142.2366,35056.0
2022-12-01 12:50:00,148.94,149.06,148.92,149.03,15327.0,142.2461,142.3607,142.227,142.3321,15327.0
2022-12-01 13:00:00,149.03,149.25,148.99,149.18,71350.0,142.3321,142.5422,142.2939,142.4753,71350.0
2022-12-01 13:10:00,149.19,149.2,148.73,148.75,57545.0,142.4849,142.4944,142.0456,142.0647,57545.0
2022-12-01 13:20:00,148.74,148.85,148.72,148.75,35746.0,142.0551,142.1602,142.036,142.0647,35746.0
2022-12-01 13:30:00,148.75,148.85,148.64,148.73,137098.0,142.0647,142.1602,141.9596,142.0456,137098.0
2022-12-01 13:40:00,148.74,148.99,148.74,148.9,53318.0,142.0551,142.2939,142.0551,142.2079,53318.0
2022-12-01 13:50:00,148.92,148.93,148.79,148.86,34346.0,142.227,142.2366,142.1029,142.1697,34346.0
2022-12-01 14:00:00,148.86,148.89,148.58,148.66,281167.0,142.1697,142.1984,141.9023,141.9787,281167.0
2022-12-01 14:10:00,148.65,148.89,148.63,148.88,45142.0,141.9691,142.1984,141.95,142.1888,45142.0
2022-12-01 14:20:00,148.88,148.98,148.78,148.93,17982.0,142.1888,142.2843,142.0933,142.2366,17982.0
2022-12-01 14:30:00,148.94,148.98,148.84,148.96,22838.0,142.2461,142.2843,142.1506,142.2652,22838.0
2022-12-01 14:40:00,148.97,149.1,148.9,149.09,22898.0,142.2748,142.3989,142.2079,142.3894,22898.0
2022-12-01 14:50:00,149.07,149.19,149.0,149.12,36048.0,142.3703,142.4849,142.3034,142.418,36048.0
2022-12-01 15:00:00,149.12,149.26,149.05,149.17,32732.0,142.418,142.5517,142.3512,142.4658,32732.0
2022-12-01 15:10:00,149.17,149.2,148.91,149.01,132928.0,142.4658,142.4944,142.2175,142.313,132928.0
2022-12-01 15:20:00,149.0,149.01,148.88,149.0,117157.0,142.3034,142.313,142.1888,142.3034,117157.0
2022-12-01 15:30:00,148.99,149.2,148.97,149.18,53419.0,142.2939,142.4944,142.2748,142.4753,53419.0
2022-12-01 15:40:00,149.19,149.36,149.11,149.14,128497.0,142.4849,142.6472,142.4085,142.4371,128497.0
2022-12-01 15:50:00,149.15,149.29,148.96,149.02,210283.0,142.4467,142.5804,142.2652,142.3225,210283.0
2022-12-02 09:30:00,147.17,147.85,147.17,147.7,80431.0,140.5557,141.2051,140.5557,141.0618,80431.0
2022-12-02 09:40:00,147.65,147.71,147.31,147.37,167010.0,141.0141,141.0714,140.6894,140.7467,167010.0
2022-12-02 09:50:00,147.38,147.68,147.37,147.59,39792.0,140.7562,141.0427,140.7467,140.9568,39792.0
2022-12-02 10:00:00,147.71,147.82,147.46,147.75,53255.0,141.0714,141.1764,140.8326,141.1096,53255.0
2022-12-02 10:10:00,147.76,148.12,147.75,147.85,63231.0,141.1191,141.463,141.1096,141.2051,63231.0
2022-12-02 10:20:00,147.86,147.95,147.63,147.75,17773.0,141.2147,141.3006,140.995,141.1096,17773.0
2022-12-02 10:30:00,147.69,148.12,147.63,147.98,49515.0,141.0523,141.463,140.995,141.3293,49515.0
2022-12-02 10:40:00,147.95,148.2,147.93,148.13,63563.0,141.3006,141.5394,141.2815,141.4725,63563.0
2022-12-02 10:50:00,148.13,148.38,148.0,148.05,30921.0,141.4725,141.7113,141.3484,141.3961,30921.0
2022-12-02 11:00:00,148.03,148.08,147.87,148.03,37665.0,141.377,141.4248,141.2242,141.377,37665.0
2022-12-02 11:10:00,148.04,148.11,147.93,148.03,40263.0,141.3866,141.4534,141.2815,141.377,40263.0
2022-12-02 11:20:00,148.02,148.3,148.0,148.29,19775.0,141.3675,141.6349,141.3484,141.6253,19775.0
2022-12-02 11:30:00,148.28,148.61,148.25,148.46,44867.0,141.6158,141.9309,141.5871,141.7877,44867.0
2022-12-02 11:40:00,148.45,148.76,148.45,148.59,88504.0,141.7781,142.0742,141.7781,141.9118,88504.0
2022-12-02 11:50:00,148.6,148.69,148.52,148.53,12868.0,141.9214,142.0073,141.845,141.8545,12868.0
2022-12-02 12:00:00,148.53,148.73,148.51,148.65,6162.0,141.8545,142.0456,141.8354,141.9691,6162.0
2022-12-02 12:10:00,148.68,148.86,148.68,148.78,9920.0,141.9978,142.1697,141.9978,142.0933,9920.0
2022-12-02 12:20:00,148.74,148.77,148.62,148.65,43820.0,142.0551,142.0838,141.9405,141.9691,43820.0
2022-12-02 12:30:00,148.66,148.71,148.41,148.46,17621.0,141.9787,142.0265,141.7399,141.7877,17621.0
2022-12-02 12:40:00,148.43,148.56,148.4,148.5,28494.0,141.759,141.8832,141.7304,141.8259,28494.0
2022-12-02 12:50:00,148.45,148.49,148.3,148.31,13296.0,141.7781,141.8163,141.6349,141.6444,13296.0
2022-12-02 13:00:00,148.3,148.41,148.24,148.25,44212.0,141.6349,141.7399,141.5776,141.5871,44212.0
2022-12-02 13:10:00,148.23,148.44,148.22,148.39,16236.0,141.568,141.7686,141.5585,141.7208,16236.0
2022-12-02 13:20:00,148.38,148.41,148.28,148.41,22408.0,141.7113,141.7399,141.6158,141.7399,22408.0
2022-12-02 13:30:00,148.4,148.48,148.38,148.39,12599.0,141.7304,141.8068,141.7113,141.7208,12599.0
2022-12-02 13:40:00,148.42,148.58,148.42,148.55,22676.0,141.7495,141.9023,141.7495,141.8736,22676.0
2022-12-02 13:50:00,148.56,148.58,148.46,148.51,17127.0,141.8832,141.9023,141.7877,141.8354,17127.0
2022-12-02 14:00:00,148.53,148.58,148.34,148.34,42661.0,141.8545,141.9023,141.6731,141.6731,42661.0
2022-12-02 14:10:00,148.34,148.56,148.27,148.55,31079.0,141.6731,141.8832,141.6062,141.8736,31079.0
2022-12-02 14:20:00,148.55,148.59,148.46,148.52,58571.0,141.8736,141.9118,141.7877,141.845,58571.0
2022-12-02 14:30:00,148.51,148.61,148.44,148.55,132329.0,141.8354,141.9309,141.7686,141.8736,132329.0
2022-12-02 14:40:00,148.56,148.72,148.53,148.72,27612.0,141.8832,142.036,141.8545,142.036,27612.0
2022-12-02 14:50:00,148.72,149.04,148.72,149.01,126547.0,142.036,142.3416,142.036,142.313,126547.0
2022-12-02 15:00:00,149.01,149.25,148.99,149.25,38920.0,142.313,142.5422,142.2939,142.5422,38920.0
2022-12-02 15:10:00,149.22,149.36,149.12,149.28,82976.0,142.5135,142.6472,142.418,142.5708,82976.0
2022-12-02 15:20:00,149.29,149.29,148.98,149.03,97487.0,142.5804,142.5804,142.2843,142.3321,97487.0
2022-12-02 15:30:00,149.03,149.09,148.71,148.82,101684.0,142.3321,142.3894,142.0265,142.1315,101684.0
2022-12-02 15:40:00,148.82,148.85,148.65,148.68,47516.0,142.1315,142.1602,141.9691,141.9978,47516.0
2022-12-02 15:50:00,148.69,149.03,148.63,148.97,76031.0,142.0073,142.3321,141.95,142.2748,76031.0
2022-12-05 09:30:00,147.88,147.97,147.54,147.8,110692.0,141.2338,141.3197,140.909,141.1573,110692.0
2022-12-05 09:40:00,147.8,147.8,147.33,147.39,47257.0,141.1573,141.1573,140.7085,140.7658,47257.0
2022-12-05 09:50:00,147.39,147.43,147.08,147.08,49754.0,140.7658,140.804,140.4697,140.4697,49754.0
2022-12-05 10:00:00,147.06,147.11,146.54,146.9,115895.0,140.4506,140.4984,139.954,140.2978,115895.0
2022-12-05 10:10:00,146.91,147.17,146.86,147.05,37572.0,140.3073,140.5557,140.2596,140.4411,37572.0
2022-12-05 10:20:00,147.07,147.24,146.95,147.01,103876.0,140.4602,140.6225,140.3456,140.4029,103876.0
2022-12-05 10:30:00,147.02,147.24,146.92,147.22,118514.0,140.4124,140.6225,140.3169,140.6034,118514.0
2022-12-05 10:40:00,147.24,147.4,147.2,147.33,65497.0,140.6225,140.7753,140.5843,140.7085,65497.0
2022-12-05 10:50:00,147.32,147.35,147.19,147.29,40587.0,140.6989,140.7276,140.5748,140.6703,40587.0
2022-12-05 11:00:00,147.31,147.43,147.22,147.34,13651.0,140.6894,140.804,140.6034,140.718,13651.0
2022-12-05 11:10:00,147.34,147.5,147.11,147.13,20169.0,140.718,140.8708,140.4984,140.5175,20169.0
2022-12-05 11:20:00,147.11,147.13,146.95,147.06,27940.0,140.4984,140.5175,140.3456,140.4506,27940.0
2022-12-05 11:30:00,147.06,147.08,146.78,146.94,32865.0,140.4506,140.4697,140.1832,140.336,32865.0
2022-12-05 11:40:00,146.94,147.0,146.85,146.86,12987.0,140.336,140.3933,140.25,140.2596,12987.0
2022-12-05 11:50:00,146.87,146.94,146.48,146.53,26563.0,140.2691,140.336,139.8967,139.9444,26563.0
2022-12-05 12:00:00,146.49,146.63,146.41,146.62,11007.0,139.9062,140.0399,139.8298,140.0304,11007.0
2022-12-05 12:10:00,146.6,146.77,146.54,146.76,22267.0,140.0113,140.1736,139.954,140.1641,22267.0
2022-12-05 12:20:00,146.78,146.84,146.67,146.68,18148.0,140.1832,140.2405,140.0781,140.0877,18148.0
2022-12-05 12:30:00,146.65,146.68,146.4,146.5,18478.0,140.059,140.0877,139.8203,139.9158,18478.0
2022-12-05 12:40:00,146.49,146.55,146.39,146.52,70585.0,139.9062,139.9635,139.8107,139.9349,70585.0
2022-12-05 12:50:00,146.5,146.52,146.34,146.38,59227.0,139.9158,139.9349,139.763,139.8012,59227.0
2022-12-05 13:00:00,146.35,146.47,146.34,146.41,14673.0,139.7725,139.8871,139.763,139.8298,14673.0
2022-12-05 13:10:00,146.4,146.51,146.37,146.48,8716.0,139.8203,139.9253,139.7916,139.8967,8716.0
2022-12-05 13:20:00,146.4,146.4,146.23,146.3,16566.0,139.8203,139.8203,139.6579,139.7248,16566.0
2022-12-05 13:30:00,146.3,146.44,146.28,146.42,108324.0,139.7248,139.8585,139.7057,139.8394,108324.0
2022-12-05 13:40:00,146.43,146.46,146.25,146.29,26272.0,139.8489,139.8776,139.677,139.7152,26272.0
2022-12-05 13:50:00,146.24,146.27,145.93,145.95,82282.0,139.6675,139.6961,139.3714,139.3905,82282.0
2022-12-05 14:00:00,145.96,145.99,145.85,145.95,14901.0,139.4,139.4287,139.295,139.3905,14901.0
2022-12-05 14:10:00,145.96,146.12,145.96,145.99,12192.0,139.4,139.5529,139.4,139.4287,12192.0
2022-12-05 14:20:00,145.98,145.99,145.76,145.84,57904.0,139.4191,139.4287,139.209,139.2854,57904.0
2022-12-05 14:30:00,145.82,145.82,145.71,145.75,18465.0,139.2663,139.2663,139.1613,139.1995,18465.0
2022-12-05 14:40:00,145.74,145.76,145.62,145.73,91388.0,139.1899,139.209,139.0753,139.1804,91388.0
2022-12-05 14:50:00,145.74,145.92,145.73,145.89,31238.0,139.1899,139.3618,139.1804,139.3332,31238.0
2022-12-05 15:00:00,145.91,146.05,145.82,146.01,46240.0,139.3523,139.486,139.2663,139.4478,46240.0
2022-12-05 15:10:00,145.99,146.1,145.91,145.97,138911.0,139.4287,139.5338,139.3523,139.4096,138911.0
2022-12-05 15:20:00,145.95,146.02,145.8,145.81,16952.0,139.3905,139.4573,139.2472,139.2568,16952.0
2022-12-05 15:30:00,145.8,146.17,145.8,145.99,38578.0,139.2472,139.6006,139.2472,139.4287,38578.0
2022-12-05 15:40:00,146.0,146.05,145.88,145.98,28375.0,139.4382,139.486,139.3236,139.4191,28375.0
2022-12-05 15:50:00,145.99,146.18,145.89,146.07,193581.0,139.4287,139.6102,139.3332,139.5051,193581.0
2022-12-06 09:30:00,146.1,146.27,145.9,146.05,123000.0,139.5338,139.6961,139.3427,139.486,123000.0
2022-12-06 09:40:00,146.09,146.11,145.45,145.93,111946.0,139.5242,139.5433,138.913,139.3714,111946.0
2022-12-06 09:50:00,145.93,145.95,145.53,145.57,43125.0,139.3714,139.3905,138.9894,139.0276,43125.0
2022-12-06 10:00:00,145.57,145.66,145.16,145.28,92810.0,139.0276,139.1135,138.636,138.7506,92810.0
2022-12-06 10:10:00,145.24,145.29,145.14,145.29,97375.0,138.7124,138.7602,138.6169,138.7602,97375.0
2022-12-06 10:20:00,145.3,145.37,145.01,145.03,30128.0,138.7697,138.8366,138.4927,138.5118,30128.0
2022-12-06 10:30:00,145.05,145.11,144.77,144.84,104017.0,138.5309,138.5882,138.2635,138.3304,104017.0
2022-12-06 10:40:00,144.82,145.09,144.64,144.99,36646.0,138.3113,138.5691,138.1394,138.4736,36646.0
2022-12-06 10:50:00,145.01,145.08,144.78,144.84,56857.0,138.4927,138.5596,138.2731,138.3304,56857.0
2022-12-06 11:00:00,144.83,144.91,144.75,144.77,22996.0,138.3208,138.3972,138.2444,138.2635,22996.0
2022-12-06 11:10:00,144.78,145.01,144.56,144.62,49810.0,138.2731,138.4927,138.063,138.1203,49810.0
2022-12-06 11:20:00,144.63,144.8,144.62,144.76,56154.0,138.1298,138.2922,138.1203,138.254,56154.0
2022-12-06 11:30:00,144.75,144.95,144.7,144.78,39155.0,138.2444,138.4354,138.1967,138.2731,39155.0
2022-12-06 11:40:00,144.78,144.89,144.69,144.84,114603.0,138.2731,138.3781,138.1871,138.3304,114603.0
2022-12-06 11:50:00,144.83,144.88,144.55,144.7,19699.0,138.3208,138.3686,138.0534,138.1967,19699.0
2022-12-06 12:00:00,144.71,144.86,144.69,144.75,34987.0,138.2062,138.3495,138.1871,138.2444,34987.0
2022-12-06 12:10:00,144.77,144.77,144.33,144.33,32382.0,138.2635,138.2635,137.8433,137.8433,32382.0
2022-12-06 12:20:00,144.32,144.55,144.32,144.5,47715.0,137.8338,138.0534,137.8338,138.0057,47715.0
2022-12-06 12:30:00,144.52,144.56,144.42,144.47,28513.0,138.0248,138.063,137.9293,137.977,28513.0
2022-12-06 12:40:00,144.51,144.53,144.37,144.42,45037.0,138.0152,138.0343,137.8815,137.9293,45037.0
2022-12-06 12:50:00,144.45,144.46,144.23,144.29,30046.0,137.9579,137.9675,137.7478,137.8051,30046.0
2022-12-06 13:00:00,144.28,144.36,143.97,143.97,72579.0,137.7956,137.872,137.4995,137.4995,72579.0
2022-12-06 13:10:00,143.97,144.11,143.9,143.99,36709.0,137.4995,137.6332,137.4326,137.5186,36709.0
2022-12-06 13:20:00,144.0,144.04,143.78,143.82,54266.0,137.5281,137.5663,137.318,137.3562,54266.0
2022-12-06 13:30:00,143.81,143.98,143.75,143.93,54838.0,137.3467,137.509,137.2894,137.4613,54838.0
2022-12-06 13:40:00,143.92,144.15,143.92,144.13,41315.0,137.4517,137.6714,137.4517,137.6523,41315.0
2022-12-06 13:50:00,144.11,144.14,143.87,143.98,42320.0,137.6332,137.6618,137.404,137.509,42320.0
2022-12-06 14:00:00,144.0,144.01,143.68,143.75,22830.0,137.5281,137.5377,137.2225,137.2894,22830.0
2022-12-06 14:10:00,143.75,143.82,143.63,143.73,29761.0,137.2894,137.3562,137.1748,137.2703,29761.0
2022-12-06 14:20:00,143.76,143.78,143.61,143.62,77898.0,137.2989,137.318,137.1557,137.1652,77898.0
2022-12-06 14:30:00,143.62,143.66,143.46,143.57,46207.0,137.1652,137.2034,137.0124,137.1175,46207.0
2022-12-06 14:40:00,143.57,143.79,143.57,143.72,40239.0,137.1175,137.3276,137.1175,137.2607,40239.0
2022-12-06 14:50:00,143.71,143.89,143.69,143.81,29336.0,137.2512,137.4231,137.2321,137.3467,29336.0
2022-12-06 15:00:00,143.84,144.09,143.82,143.99,57817.0,137.3753,137.6141,137.3562,137.5186,57817.0
2022-12-06 15:10:00,143.98,143.99,143.73,143.76,56522.0,137.509,137.5186,137.2703,137.2989,56522.0
2022-12-06 15:20:00,143.78,143.94,143.73,143.77,39354.0,137.318,137.4708,137.2703,137.3085,39354.0
2022-12-06 15:30:00,143.76,144.14,143.76,144.14,55024.0,137.2989,137.6618,137.2989,137.6618,55024.0
2022-12-06 15:40:00,144.13,144.38,144.05,144.36,65626.0,137.6523,137.8911,137.5759,137.872,65626.0
2022-12-06 15:50:00,144.35,144.5,144.27,144.44,151879.0,137.8624,138.0057,137.786,137.9484,151879.0
2022-12-07 09:30:00,144.06,144.97,144.06,144.78,95758.0,137.5854,138.4545,137.5854,138.2731,95758.0
2022-12-07 09:40:00,144.75,144.84,144.26,144.29,76923.0,138.2444,138.3304,137.7764,137.8051,76923.0
2022-12-07 09:50:00,144.3,144.38,144.12,144.24,60110.0,137.8147,137.8911,137.6427,137.7573,60110.0
2022-12-07 10:00:00,144.2,144.67,143.94,144.46,102446.0,137.7191,138.168,137.4708,137.9675,102446.0
2022-12-07 10:10:00,144.47,144.74,144.06,144.49,87670.0,137.977,138.2349,137.5854,137.9961,87670.0
2022-12-07 10:20:00,144.5,144.87,144.34,144.86,55211.0,138.0057,138.359,137.8529,138.3495,55211.0
2022-12-07 10:30:00,144.84,145.01,144.54,144.56,65641.0,138.3304,138.4927,138.0439,138.063,65641.0
2022-12-07 10:40:00,144.54,144.93,144.52,144.92,19091.0,138.0439,138.4163,138.0248,138.4068,19091.0
2022-12-07 10:50:00,144.93,145.15,144.89,145.01,33112.0,138.4163,138.6264,138.3781,138.4927,33112.0
2022-12-07 11:00:00,145.08,145.27,144.96,144.96,57949.0,138.5596,138.7411,138.445,138.445,57949.0
2022-12-07 11:10:00,145.0,145.01,144.75,144.75,63382.0,138.4832,138.4927,138.2444,138.2444,63382.0
2022-12-07 11:20:00,144.72,144.72,144.25,144.32,34410.0,138.2158,138.2158,137.7669,137.8338,34410.0
2022-12-07 11:30:00,144.28,144.42,144.16,144.35,30145.0,137.7956,137.9293,137.6809,137.8624,30145.0
2022-12-07 11:40:00,144.35,144.48,144.35,144.4,64363.0,137.8624,137.9866,137.8624,137.9102,64363.0
2022-12-07 11:50:00,144.41,144.56,144.22,144.48,65802.0,137.9197,138.063,137.7382,137.9866,65802.0
2022-12-07 12:00:00,144.51,144.56,144.26,144.41,35545.0,138.0152,138.063,137.7764,137.9197,35545.0
2022-12-07 12:10:00,144.39,144.56,144.23,144.38,34424.0,137.9006,138.063,137.7478,137.8911,34424.0
2022-12-07 12:20:00,144.43,144.48,144.21,144.23,18474.0,137.9388,137.9866,137.7287,137.7478,18474.0
2022-12-07 12:30:00,144.3,144.35,144.2,144.28,25667.0,137.8147,137.8624,137.7191,137.7956,25667.0
2022-12-07 12:40:00,144.28,144.62,144.28,144.58,12114.0,137.7956,138.1203,137.7956,138.0821,12114.0
2022-12-07 12:50:00,144.59,144.63,144.49,144.54,47110.0,138.0916,138.1298,137.9961,138.0439,47110.0
2022-12-07 13:00:00,144.54,144.65,144.38,144.58,35712.0,138.0439,138.1489,137.8911,138.0821,35712.0
2022-12-07 13:10:00,144.55,144.76,144.47,144.75,26666.0,138.0534,138.254,137.977,138.2444,26666.0
2022-12-07 13:20:00,144.72,144.72,144.57,144.64,26237.0,138.2158,138.2158,138.0725,138.1394,26237.0
2022-12-07 13:30:00,144.62,144.63,144.42,144.45,24223.0,138.1203,138.1298,137.9293,137.9579,24223.0
2022-12-07 13:40:00,144.47,144.56,144.47,144.54,37500.0,137.977,138.063,137.977,138.0439,37500.0
2022-12-07 13:50:00,144.52,144.52,144.18,144.22,23836.0,138.0248,138.0248,137.7,137.7382,23836.0
2022-12-07 14:00:00,144.24,144.26,143.99,144.1,34451.0,137.7573,137.7764,137.5186,137.6236,34451.0
2022-12-07 14:10:00,144.09,144.32,144.05,144.18,20822.0,137.6141,137.8338,137.5759,137.7,20822.0
2022-12-07 14:20:00,144.17,144.28,144.01,144.24,42472.0,137.6905,137.7956,137.5377,137.7573,42472.0
2022-12-07 14:30:00,144.25,144.46,144.17,144.44,30697.0,137.7669,137.9675,137.6905,137.9484,30697.0
2022-12-07 14:40:00,144.45,144.46,144.26,144.3,25487.0,137.9579,137.9675,137.7764,137.8147,25487.0
2022-12-07 14:50:00,144.29,144.3,144.13,144.2,17224.0,137.8051,137.8147,137.6523,137.7191,17224.0
2022-12-07 15:00:00,144.19,144.38,144.03,144.08,22468.0,137.7096,137.8911,137.5568,137.6045,22468.0
2022-12-07 15:10:00,144.09,144.21,144.01,144.05,21967.0,137.6141,137.7287,137.5377,137.5759,21967.0
2022-12-07 15:20:00,144.03,144.16,143.91,144.16,37347.0,137.5568,137.6809,137.4422,137.6809,37347.0
2022-12-07 15:30:00,144.19,144.29,144.12,144.21,45078.0,137.7096,137.8051,137.6427,137.7287,45078.0
2022-12-07 15:40:00,144.23,144.24,144.09,144.15,35148.0,137.7478,137.7573,137.6141,137.6714,35148.0
2022-12-07 15:50:00,144.13,144.31,144.09,144.27,147604.0,137.6523,137.8242,137.6141,137.786,147604.0
2022-12-08 09:30:00,145.07,145.07,144.51,144.79,71372.0,138.55,138.55,138.0152,138.2826,71372.0
2022-12-08 09:40:00,144.78,145.01,144.62,144.94,55837.0,138.2731,138.4927,138.1203,138.4259,55837.0
2022-12-08 09:50:00,144.95,145.5,144.94,145.5,51649.0,138.4354,138.9607,138.4259,138.9607,51649.0
2022-12-08 10:00:00,145.5,145.7,145.48,145.59,57341.0,138.9607,139.1517,138.9416,139.0467,57341.0
2022-12-08 10:10:00,145.58,145.66,145.51,145.51,50681.0,139.0371,139.1135,138.9703,138.9703,50681.0
2022-12-08 10:20:00,145.51,145.81,145.51,145.75,37529.0,138.9703,139.2568,138.9703,139.1995,37529.0
2022-12-08 10:30:00,145.75,145.87,145.58,145.7,59459.0,139.1995,139.3141,139.0371,139.1517,59459.0
2022-12-08 10:40:00,145.72,145.73,145.5,145.63,26589.0,139.1708,139.1804,138.9607,139.0849,26589.0
2022-12-08 10:50:00,145.68,145.72,145.58,145.61,67294.0,139.1326,139.1708,139.0371,139.0658,67294.0
2022-12-08 11:00:00,145.61,145.69,145.16,145.17,23870.0,139.0658,139.1422,138.636,138.6456,23870.0
2022-12-08 11:10:00,145.17,145.31,144.95,145.04,47621.0,138.6456,138.7793,138.4354,138.5214,47621.0
2022-12-08 11:20:00,145.01,145.24,144.98,145.22,68318.0,138.4927,138.7124,138.4641,138.6933,68318.0
2022-12-08 11:30:00,145.27,145.38,145.14,145.34,57613.0,138.7411,138.8461,138.6169,138.8079,57613.0
2022-12-08 11:40:00,145.36,145.42,145.25,145.36,52522.0,138.827,138.8843,138.722,138.827,52522.0
2022-12-08 11:50:00,145.37,145.37,145.28,145.31,20586.0,138.8366,138.8366,138.7506,138.7793,20586.0
2022-12-08 12:00:00,145.29,145.36,145.16,145.33,15793.0,138.7602,138.827,138.636,138.7984,15793.0
2022-12-08 12:10:00,145.33,145.39,145.26,145.27,41541.0,138.7984,138.8557,138.7315,138.7411,41541.0
2022-12-08 12:20:00,145.25,145.3,145.09,145.22,22264.0,138.722,138.7697,138.5691,138.6933,22264.0
2022-12-08 12:30:00,145.11,145.17,145.03,145.03,13035.0,138.5882,138.6456,138.5118,138.5118,13035.0
2022-12-08 12:40:00,145.04,145.09,144.91,145.0,25489.0,138.5214,138.5691,138.3972,138.4832,25489.0
2022-12-08 12:50:00,145.08,145.17,145.08,145.17,8655.0,138.5596,138.6456,138.5596,138.6456,8655.0
2022-12-08 13:00:00,145.21,145.31,145.19,145.3,21483.0,138.6838,138.7793,138.6647,138.7697,21483.0
2022-12-08 13:10:00,145.27,145.27,145.14,145.21,12483.0,138.7411,138.7411,138.6169,138.6838,12483.0
2022-12-08 13:20:00,145.19,145.35,145.11,145.35,13579.0,138.6647,138.8175,138.5882,138.8175,13579.0
2022-12-08 13:30:00,145.38,145.48,145.37,145.48,56996.0,138.8461,138.9416,138.8366,138.9416,56996.0
2022-12-08 13:40:00,145.5,145.58,145.49,145.5,23587.0,138.9607,139.0371,138.9512,138.9607,23587.0
2022-12-08 13:50:00,145.51,145.51,145.29,145.33,11592.0,138.9703,138.9703,138.7602,138.7984,11592.0
2022-12-08 14:00:00,145.29,145.3,144.7,144.92,51640.0,138.7602,138.7697,138.1967,138.4068,51640.0
2022-12-08 14:10:00,144.86,145.04,144.73,144.99,19746.0,138.3495,138.5214,138.2253,138.4736,19746.0
2022-12-08 14:20:00,144.97,145.09,144.91,144.92,23332.0,138.4545,138.5691,138.3972,138.4068,23332.0
2022-12-08 14:30:00,144.92,144.97,144.79,144.96,7797.0,138.4068,138.4545,138.2826,138.445,7797.0
2022-12-08 14:40:00,144.95,145.04,144.92,144.92,27545.0,138.4354,138.5214,138.4068,138.4068,27545.0
2022-12-08 14:50:00,144.92,145.09,144.84,144.94,15950.0,138.4068,138.5691,138.3304,138.4259,15950.0
2022-12-08 15:00:00,144.94,144.94,144.71,144.89,20566.0,138.4259,138.4259,138.2062,138.3781,20566.0
2022-12-08 15:10:00,144.87,145.01,144.8,145.0,49115.0,138.359,138.4927,138.2922,138.4832,49115.0
2022-12-08 15:20:00,144.98,145.14,144.9,145.05,30107.0,138.4641,138.6169,138.3877,138.5309,30107.0
2022-12-08 15:30:00,145.07,145.19,144.92,144.92,52558.0,138.55,138.6647,138.4068,138.4068,52558.0
2022-12-08 15:40:00,144.94,144.97,144.74,144.83,135003.0,138.4259,138.4545,138.2349,138.3208,135003.0
2022-12-08 15:50:00,144.81,145.19,144.71,145.15,153666.0,138.3017,138.6647,138.2062,138.6264,153666.0
2022-12-09 09:30:00,144.66,145.27,144.41,145.15,104015.0,138.1585,138.7411,137.9197,138.6264,104015.0
2022-12-09 09:40:00,145.16,145.41,145.06,145.09,79786.0,138.636,138.8748,138.5405,138.5691,79786.0
2022-12-09 09:50:00,145.04,145.15,144.85,145.15,28177.0,138.5214,138.6264,138.3399,138.6264,28177.0
2022-12-09 10:00:00,145.12,145.39,144.84,145.27,88391.0,138.5978,138.8557,138.3304,138.7411,88391.0
2022-12-09 10:10:00,145.24,145.26,144.94,145.0,20330.0,138.7124,138.7315,138.4259,138.4832,20330.0
2022-12-09 10:20:00,145.0,145.1,144.87,145.0,26035.0,138.4832,138.5787,138.359,138.4832,26035.0
2022-12-09 10:30:00,145.05,145.27,144.81,145.13,13216.0,138.5309,138.7411,138.3017,138.6073,13216.0
2022-12-09 10:40:00,145.13,145.15,144.84,144.85,42317.0,138.6073,138.6264,138.3304,138.3399,42317.0
2022-12-09 10:50:00,144.83,145.23,144.83,145.23,40221.0,138.3208,138.7029,138.3208,138.7029,40221.0
2022-12-09 11:00:00,145.24,145.36,145.05,145.07,44227.0,138.7124,138.827,138.5309,138.55,44227.0
2022-12-09 11:10:00,145.0,145.11,144.92,145.04,34896.0,138.4832,138.5882,138.4068,138.5214,34896.0
2022-12-09 11:20:00,145.04,145.19,145.02,145.13,26743.0,138.5214,138.6647,138.5023,138.6073,26743.0
2022-12-09 11:30:00,145.12,145.27,145.0,145.08,52365.0,138.5978,138.7411,138.4832,138.5596,52365.0
2022-12-09 11:40:00,145.07,145.36,144.93,145.31,55197.0,138.55,138.827,138.4163,138.7793,55197.0
2022-12-09 11:50:00,145.31,145.4,145.25,145.31,46792.0,138.7793,138.8652,138.722,138.7793,46792.0
2022-12-09 12:00:00,145.33,145.33,145.16,145.2,15266.0,138.7984,138.7984,138.636,138.6742,15266.0
2022-12-09 12:10:00,145.25,145.32,145.12,145.17,24322.0,138.722,138.7888,138.5978,138.6456,24322.0
2022-12-09 12:20:00,145.16,145.16,144.99,145.02,41011.0,138.636,138.636,138.4736,138.5023,41011.0
2022-12-09 12:30:00,145.03,145.24,145.03,145.22,22661.0,138.5118,138.7124,138.5118,138.6933,22661.0
2022-12-09 12:40:00,145.22,145.22,144.99,145.03,14282.0,138.6933,138.6933,138.4736,138.5118,14282.0
2022-12-09 12:50:00,144.99,145.08,144.98,145.04,17894.0,138.4736,138.5596,138.4641,138.5214,17894.0
2022-12-09 13:00:00,145.06,145.06,144.82,144.82,28097.0,138.5405,138.5405,138.3113,138.3113,28097.0
2022-12-09 13:10:00,144.83,144.91,144.75,144.88,11115.0,138.3208,138.3972,138.2444,138.3686,11115.0
2022-12-09 13:20:00,144.87,144.87,144.67,144.81,11678.0,138.359,138.359,138.168,138.3017,11678.0
2022-12-09 13:30:00,144.77,144.94,144.76,144.87,27887.0,138.2635,138.4259,138.254,138.359,27887.0
2022-12-09 13:40:00,144.89,144.9,144.79,144.84,16758.0,138.3781,138.3877,138.2826,138.3304,16758.0
2022-12-09 13:50:00,144.85,144.92,144.73,144.81,25088.0,138.3399,138.4068,138.2253,138.3017,25088.0
2022-12-09 14:00:00,144.8,144.83,144.49,144.59,13935.0,138.2922,138.3208,137.9961,138.0916,13935.0
2022-12-09 14:10:00,144.57,144.77,144.5,144.74,22270.0,138.0725,138.2635,138.0057,138.2349,22270.0
2022-12-09 14:20:00,144.75,144.81,144.63,144.77,57800.0,138.2444,138.3017,138.1298,138.2635,57800.0
2022-12-09 14:30:00,144.73,144.84,144.67,144.83,24602.0,138.2253,138.3304,138.168,138.3208,24602.0
2022-12-09 14:40:00,144.82,144.83,144.67,144.8,38987.0,138.3113,138.3208,138.168,138.2922,38987.0
2022-12-09 14:50:00,144.8,144.88,144.73,144.79,18122.0,138.2922,138.3686,138.2253,138.2826,18122.0
2022-12-09 15:00:00,144.82,144.93,144.78,144.79,17353.0,138.3113,138.4163,138.2731,138.2826,17353.0
2022-12-09 15:10:00,144.79,144.92,144.75,144.81,32776.0,138.2826,138.4068,138.2444,138.3017,32776.0
2022-12-09 15:20:00,144.8,144.83,144.64,144.67,19075.0,138.2922,138.3208,138.1394,138.168,19075.0
2022-12-09 15:30:00,144.63,144.7,144.34,144.35,40452.0,138.1298,138.1967,137.8529,137.8624,40452.0
2022-12-09 15:40:00,144.33,144.38,144.19,144.22,59386.0,137.8433,137.8911,137.7096,137.7382,59386.0
2022-12-09 15:50:00,144.2,144.2,143.97,144.01,83774.0,137.7191,137.7191,137.4995,137.5377,83774.0
2022-12-12 09:30:00,144.27,144.28,143.87,143.89,56202.0,137.786,137.7956,137.404,137.4231,56202.0
2022-12-12 09:40:00,143.92,144.23,143.92,144.22,22626.0,137.4517,137.7478,137.4517,137.7382,22626.0
2022-12-12 09:50:00,144.16,144.27,144.02,144.27,17859.0,137.6809,137.786,137.5472,137.786,17859.0
2022-12-12 10:00:00,144.24,144.36,144.2,144.32,28000.0,137.7573,137.872,137.7191,137.8338,28000.0
2022-12-12 10:10:00,144.24,144.37,143.95,144.05,59111.0,137.7573,137.8815,137.4804,137.5759,59111.0
2022-12-12 10:20:00,144.05,144.39,144.05,144.3,32162.0,137.5759,137.9006,137.5759,137.8147,32162.0
2022-12-12 10:30:00,144.29,144.48,144.29,144.42,36382.0,137.8051,137.9866,137.8051,137.9293,36382.0
2022-12-12 10:40:00,144.43,144.65,144.43,144.5,25593.0,137.9388,138.1489,137.9388,138.0057,25593.0
2022-12-12 10:50:00,144.47,144.57,144.44,144.55,7430.0,137.977,138.0725,137.9484,138.0534,7430.0
2022-12-12 11:00:00,144.56,144.88,144.44,144.86,19689.0,138.063,138.3686,137.9484,138.3495,19689.0
2022-12-12 11:10:00,144.8,144.8,144.69,144.72,10188.0,138.2922,138.2922,138.1871,138.2158,10188.0
2022-12-12 11:20:00,144.78,144.96,144.78,144.88,20165.0,138.2731,138.445,138.2731,138.3686,20165.0
2022-12-12 11:30:00,144.9,144.92,144.75,144.92,15450.0,138.3877,138.4068,138.2444,138.4068,15450.0
2022-12-12 11:40:00,144.9,144.9,144.72,144.88,9314.0,138.3877,138.3877,138.2158,138.3686,9314.0
2022-12-12 11:50:00,144.84,144.92,144.8,144.92,17373.0,138.3304,138.4068,138.2922,138.4068,17373.0
2022-12-12 12:00:00,144.92,145.09,144.87,144.9,17274.0,138.4068,138.5691,138.359,138.3877,17274.0
2022-12-12 12:10:00,144.91,144.99,144.81,144.99,16723.0,138.3972,138.4736,138.3017,138.4736,16723.0
2022-12-12 12:20:00,144.96,144.96,144.8,144.9,25191.0,138.445,138.445,138.2922,138.3877,25191.0
2022-12-12 12:30:00,144.86,145.02,144.8,145.0,12636.0,138.3495,138.5023,138.2922,138.4832,12636.0
2022-12-12 12:40:00,145.01,145.06,144.94,144.94,36789.0,138.4927,138.5405,138.4259,138.4259,36789.0
2022-12-12 12:50:00,144.94,145.07,144.91,145.01,34178.0,138.4259,138.55,138.3972,138.4927,34178.0
2022-12-12 13:00:00,145.02,145.14,144.8,144.94,33247.0,138.5023,138.6169,138.2922,138.4259,33247.0
2022-12-12 13:10:00,144.92,144.93,144.74,144.91,14836.0,138.4068,138.4163,138.2349,138.3972,14836.0
2022-12-12 13:20:00,144.87,144.91,144.78,144.81,21944.0,138.359,138.3972,138.2731,138.3017,21944.0
2022-12-12 13:30:00,144.84,144.98,144.84,144.98,18325.0,138.3304,138.4641,138.3304,138.4641,18325.0
2022-12-12 13:40:00,144.98,145.08,144.98,145.07,10603.0,138.4641,138.5596,138.4641,138.55,10603.0
2022-12-12 13:50:00,145.11,145.12,144.97,145.03,16007.0,138.5882,138.5978,138.4545,138.5118,16007.0
2022-12-12 14:00:00,145.04,145.06,144.93,144.99,12904.0,138.5214,138.5405,138.4163,138.4736,12904.0
2022-12-12 14:10:00,144.97,145.04,144.92,144.96,9237.0,138.4545,138.5214,138.4068,138.445,9237.0
2022-12-12 14:20:00,144.97,145.07,144.9,145.0,15169.0,138.4545,138.55,138.3877,138.4832,15169.0
2022-12-12 14:30:00,144.98,145.03,144.92,145.0,13328.0,138.4641,138.5118,138.4068,138.4832,13328.0
2022-12-12 14:40:00,145.01,145.1,145.01,145.03,9508.0,138.4927,138.5787,138.4927,138.5118,9508.0
2022-12-12 14:50:00,145.02,145.32,145.02,145.31,16110.0,138.5023,138.7888,138.5023,138.7793,16110.0
2022-12-12 15:00:00,145.32,145.61,145.32,145.59,31577.0,138.7888,139.0658,138.7888,139.0467,31577.0
2022-12-12 15:10:00,145.61,145.72,145.53,145.68,44017.0,139.0658,139.1708,138.9894,139.1326,44017.0
2022-12-12 15:20:00,145.7,145.94,145.66,145.9,32632.0,139.1517,139.3809,139.1135,139.3427,32632.0
2022-12-12 15:30:00,145.91,146.11,145.91,146.05,84494.0,139.3523,139.5433,139.3523,139.486,84494.0
2022-12-12 15:40:00,146.05,146.06,145.82,145.87,115650.0,139.486,139.4956,139.2663,139.3141,115650.0
2022-12-12 15:50:00,145.86,146.14,145.8,146.13,162825.0,139.3045,139.572,139.2472,139.5624,162825.0
2022-12-13 09:30:00,150.08,150.08,148.99,149.16,304870.0,143.3349,143.3349,142.2939,142.4562,304870.0
2022-12-13 09:40:00,149.13,149.76,149.08,149.49,173538.0,142.4276,143.0293,142.3798,142.7714,173538.0
2022-12-13 09:50:00,149.43,149.92,149.38,149.59,156915.0,142.7141,143.1821,142.6663,142.8669,156915.0
2022-12-13 10:00:00,149.62,149.71,148.92,149.29,79672.0,142.8956,142.9815,142.227,142.5804,79672.0
2022-12-13 10:10:00,149.24,149.26,148.62,148.8,53033.0,142.5326,142.5517,141.9405,142.1124,53033.0
2022-12-13 10:20:00,148.78,148.8,147.9,148.13,136451.0,142.0933,142.1124,141.2529,141.4725,136451.0
2022-12-13 10:30:00,148.16,148.43,147.61,147.61,94365.0,141.5012,141.759,140.9759,140.9759,94365.0
2022-12-13 10:40:00,147.65,148.16,147.65,147.86,55617.0,141.0141,141.5012,141.0141,141.2147,55617.0
2022-12-13 10:50:00,147.71,147.92,147.59,147.72,42334.0,141.0714,141.272,140.9568,141.0809,42334.0
2022-12-13 11:00:00,147.85,148.0,147.61,147.79,77230.0,141.2051,141.3484,140.9759,141.1478,77230.0
2022-12-13 11:10:00,147.78,148.07,147.78,147.84,89306.0,141.1382,141.4152,141.1382,141.1956,89306.0
2022-12-13 11:20:00,147.87,147.88,147.55,147.82,51386.0,141.2242,141.2338,140.9186,141.1764,51386.0
2022-12-13 11:30:00,147.83,148.2,147.83,147.98,99259.0,141.186,141.5394,141.186,141.3293,99259.0
2022-12-13 11:40:00,147.96,148.0,147.18,147.29,64744.0,141.3102,141.3484,140.5652,140.6703,64744.0
2022-12-13 11:50:00,147.27,147.31,146.98,147.25,37031.0,140.6512,140.6894,140.3742,140.6321,37031.0
2022-12-13 12:00:00,147.3,147.5,147.22,147.35,39688.0,140.6798,140.8708,140.6034,140.7276,39688.0
2022-12-13 12:10:00,147.31,147.32,146.48,146.5,109773.0,140.6894,140.6989,139.8967,139.9158,109773.0
2022-12-13 12:20:00,146.49,146.87,146.49,146.64,37482.0,139.9062,140.2691,139.9062,140.0495,37482.0
2022-12-13 12:30:00,146.58,146.76,146.39,146.74,64756.0,139.9922,140.1641,139.8107,140.145,64756.0
2022-12-13 12:40:00,146.73,146.77,146.17,146.21,117233.0,140.1354,140.1736,139.6006,139.6388,117233.0
2022-12-13 12:50:00,146.22,146.45,146.12,146.37,30780.0,139.6484,139.868,139.5529,139.7916,30780.0
2022-12-13 13:00:00,146.38,146.67,146.38,146.5,32647.0,139.8012,140.0781,139.8012,139.9158,32647.0
2022-12-13 13:10:00,146.53,147.09,146.52,147.06,103072.0,139.9444,140.4793,139.9349,140.4506,103072.0
2022-12-13 13:20:00,147.05,147.24,146.97,147.15,23082.0,140.4411,140.6225,140.3647,140.5366,23082.0
2022-12-13 13:30:00,147.2,147.34,147.01,147.11,114369.0,140.5843,140.718,140.4029,140.4984,114369.0
2022-12-13 13:40:00,147.14,147.26,146.95,147.0,35219.0,140.527,140.6416,140.3456,140.3933,35219.0
2022-12-13 13:50:00,146.97,147.08,146.77,147.08,11791.0,140.3647,140.4697,140.1736,140.4697,11791.0
2022-12-13 14:00:00,147.09,147.27,146.98,147.02,33155.0,140.4793,140.6512,140.3742,140.4124,33155.0
2022-12-13 14:10:00,146.99,147.13,146.94,146.98,78867.0,140.3838,140.5175,140.336,140.3742,78867.0
2022-12-13 14:20:00,146.98,147.06,146.85,147.05,53974.0,140.3742,140.4506,140.25,140.4411,53974.0
2022-12-13 14:30:00,147.06,147.25,146.93,147.24,95315.0,140.4506,140.6321,140.3264,140.6225,95315.0
2022-12-13 14:40:00,147.21,147.56,147.19,147.43,21342.0,140.5939,140.9281,140.5748,140.804,21342.0
2022-12-13 14:50:00,147.39,147.39,146.89,147.03,40717.0,140.7658,140.7658,140.2882,140.422,40717.0
2022-12-13 15:00:00,146.96,146.96,146.47,146.64,34992.0,140.3551,140.3551,139.8871,140.0495,34992.0
2022-12-13 15:10:00,146.64,146.98,146.52,146.92,56133.0,140.0495,140.3742,139.9349,140.3169,56133.0
2022-12-13 15:20:00,146.91,147.17,146.83,147.13,52377.0,140.3073,140.5557,140.2309,140.5175,52377.0
2022-12-13 15:30:00,147.13,147.47,147.03,147.09,57827.0,140.5175,140.8422,140.422,140.4793,57827.0
2022-12-13 15:40:00,147.09,147.44,147.01,147.24,100295.0,140.4793,140.8135,140.4029,140.6225,100295.0
2022-12-13 15:50:00,147.25,147.58,147.1,147.17,325125.0,140.6321,140.9472,140.4888,140.5557,325125.0
2022-12-14 09:30:00,147.1,147.65,147.09,147.52,44000.0,140.4888,141.0141,140.4793,140.8899,44000.0
2022-12-14 09:40:00,147.42,147.57,147.32,147.53,20391.0,140.7944,140.9377,140.6989,140.8995,20391.0
2022-12-14 09:50:00,147.55,147.77,147.54,147.7,71503.0,140.9186,141.1287,140.909,141.0618,71503.0
2022-12-14 10:00:00,147.71,147.8,147.58,147.65,52955.0,141.0714,141.1573,140.9472,141.0141,52955.0
2022-12-14 10:10:00,147.65,147.87,147.65,147.83,33638.0,141.0141,141.2242,141.0141,141.186,33638.0
2022-12-14 10:20:00,147.83,147.88,147.68,147.81,20160.0,141.186,141.2338,141.0427,141.1669,20160.0
2022-12-14 10:30:00,147.79,147.85,147.71,147.75,29480.0,141.1478,141.2051,141.0714,141.1096,29480.0
2022-12-14 10:40:00,147.77,147.98,147.76,147.94,45893.0,141.1287,141.3293,141.1191,141.2911,45893.0
2022-12-14 10:50:00,147.95,148.01,147.88,147.95,35614.0,141.3006,141.3579,141.2338,141.3006,35614.0
2022-12-14 11:00:00,148.03,148.2,147.93,147.93,40541.0,141.377,141.5394,141.2815,141.2815,40541.0
2022-12-14 11:10:00,147.93,148.07,147.9,148.02,8557.0,141.2815,141.4152,141.2529,141.3675,8557.0
2022-12-14 11:20:00,148.02,148.18,147.97,148.18,50352.0,141.3675,141.5203,141.3197,141.5203,50352.0
2022-12-14 11:30:00,148.18,148.18,148.05,148.09,20759.0,141.5203,141.5203,141.3961,141.4343,20759.0
2022-12-14 11:40:00,148.1,148.13,147.9,147.91,19016.0,141.4439,141.4725,141.2529,141.2624,19016.0
2022-12-14 11:50:00,147.91,147.96,147.78,147.83,55150.0,141.2624,141.3102,141.1382,141.186,55150.0
2022-12-14 12:00:00,147.81,147.89,147.76,147.86,45127.0,141.1669,141.2433,141.1191,141.2147,45127.0
2022-12-14 12:10:00,147.86,147.87,147.71,147.81,59005.0,141.2147,141.2242,141.0714,141.1669,59005.0
2022-12-14 12:20:00,147.8,147.85,147.66,147.72,37756.0,141.1573,141.2051,141.0236,141.0809,37756.0
2022-12-14 12:30:00,147.71,147.83,147.66,147.81,30467.0,141.0714,141.186,141.0236,141.1669,30467.0
2022-12-14 12:40:00,147.81,147.84,147.75,147.75,10644.0,141.1669,141.1956,141.1096,141.1096,10644.0
2022-12-14 12:50:00,147.74,147.76,147.67,147.69,9423.0,141.1,141.1191,141.0332,141.0523,9423.0
2022-12-14 13:00:00,147.68,147.88,147.68,147.87,16658.0,141.0427,141.2338,141.0427,141.2242,16658.0
2022-12-14 13:10:00,147.86,147.92,147.79,147.83,52758.0,141.2147,141.272,141.1478,141.186,52758.0
2022-12-14 13:20:00,147.85,147.96,147.85,147.91,14422.0,141.2051,141.3102,141.2051,141.2624,14422.0
2022-12-14 13:30:00,147.94,148.28,147.94,148.26,102714.0,141.2911,141.6158,141.2911,141.5967,102714.0
2022-12-14 13:40:00,148.28,148.29,148.1,148.12,24163.0,141.6158,141.6253,141.4439,141.463,24163.0
2022-12-14 13:50:00,148.13,148.36,148.05,148.15,57712.0,141.4725,141.6922,141.3961,141.4916,57712.0
2022-12-14 14:00:00,148.1,148.1,145.97,146.19,229939.0,141.4439,141.4439,139.4096,139.6197,229939.0
2022-12-14 14:10:00,146.18,146.71,146.05,146.59,90173.0,139.6102,140.1163,139.486,140.0017,90173.0
2022-12-14 14:20:00,146.56,146.75,146.36,146.55,79820.0,139.9731,140.1545,139.7821,139.9635,79820.0
2022-12-14 14:30:00,146.54,146.65,145.23,145.72,157163.0,139.954,140.059,138.7029,139.1708,157163.0
2022-12-14 14:40:00,145.71,146.6,145.48,146.11,135845.0,139.1613,140.0113,138.9416,139.5433,135845.0
2022-12-14 14:50:00,146.07,146.24,145.64,146.16,70809.0,139.5051,139.6675,139.0944,139.5911,70809.0
2022-12-14 15:00:00,146.08,146.92,145.91,146.71,77463.0,139.5147,140.3169,139.3523,140.1163,77463.0
2022-12-14 15:10:00,146.71,147.68,146.57,146.91,112021.0,140.1163,141.0427,139.9826,140.3073,112021.0
2022-12-14 15:20:00,146.94,146.99,146.01,146.03,55181.0,140.336,140.3838,139.4478,139.4669,55181.0
2022-12-14 15:30:00,145.95,146.06,145.62,145.96,92092.0,139.3905,139.4956,139.0753,139.4,92092.0
2022-12-14 15:40:00,145.94,146.32,145.87,146.27,91838.0,139.3809,139.7439,139.3141,139.6961,91838.0
2022-12-14 15:50:00,146.24,146.71,146.22,146.24,203245.0,139.6675,140.1163,139.6484,139.6675,203245.0
2022-12-15 09:30:00,144.46,144.72,144.09,144.45,147342.0,137.9675,138.2158,137.6141,137.9579,147342.0
2022-12-15 09:40:00,144.42,144.43,144.03,144.13,84964.0,137.9293,137.9388,137.5568,137.6523,84964.0
2022-12-15 09:50:00,144.15,144.3,143.44,143.59,117373.0,137.6714,137.8147,136.9933,137.1366,117373.0
2022-12-15 10:00:00,143.53,143.54,143.19,143.4,98269.0,137.0793,137.0888,136.7545,136.9551,98269.0
2022-12-15 10:10:00,143.42,143.65,143.27,143.6,105656.0,136.9742,137.1939,136.8309,137.1461,105656.0
2022-12-15 10:20:00,143.61,143.63,143.38,143.48,29200.0,137.1557,137.1748,136.936,137.0315,29200.0
2022-12-15 10:30:00,143.47,143.83,143.26,143.82,72943.0,137.022,137.3658,136.8214,137.3562,72943.0
2022-12-15 10:40:00,143.8,143.8,143.47,143.47,51679.0,137.3371,137.3371,137.022,137.022,51679.0
2022-12-15 10:50:00,143.46,143.52,143.21,143.4,30781.0,137.0124,137.0697,136.7736,136.9551,30781.0
2022-12-15 11:00:00,143.4,143.58,143.23,143.29,35809.0,136.9551,137.127,136.7927,136.85,35809.0
2022-12-15 11:10:00,143.32,143.34,142.86,143.2,82198.0,136.8787,136.8978,136.4394,136.7641,82198.0
2022-12-15 11:20:00,143.16,143.21,142.93,143.02,49927.0,136.7259,136.7736,136.5062,136.5922,49927.0
2022-12-15 11:30:00,143.03,143.24,142.89,143.14,157815.0,136.6017,136.8023,136.468,136.7068,157815.0
2022-12-15 11:40:00,143.15,143.16,142.83,142.88,98579.0,136.7163,136.7259,136.4107,136.4585,98579.0
2022-12-15 11:50:00,142.86,143.05,142.81,143.03,51357.0,136.4394,136.6208,136.3916,136.6017,51357.0
2022-12-15 12:00:00,143.01,143.21,143.0,143.16,229097.0,136.5826,136.7736,136.5731,136.7259,229097.0
2022-12-15 12:10:00,143.2,143.3,143.01,143.29,23719.0,136.7641,136.8596,136.5826,136.85,23719.0
2022-12-15 12:20:00,143.22,143.22,143.0,143.15,32251.0,136.7832,136.7832,136.5731,136.7163,32251.0
2022-12-15 12:30:00,143.2,143.44,143.18,143.23,18244.0,136.7641,136.9933,136.745,136.7927,18244.0
2022-12-15 12:40:00,143.21,143.24,142.95,143.01,45163.0,136.7736,136.8023,136.5253,136.5826,45163.0
2022-12-15 12:50:00,143.02,143.08,142.8,142.91,24510.0,136.5922,136.6495,136.3821,136.4871,24510.0
2022-12-15 13:00:00,142.88,142.88,142.55,142.63,19881.0,136.4585,136.4585,136.1433,136.2197,19881.0
2022-12-15 13:10:00,142.66,142.77,142.65,142.68,20018.0,136.2484,136.3534,136.2388,136.2675,20018.0
2022-12-15 13:20:00,142.65,142.76,142.63,142.73,133694.0,136.2388,136.3439,136.2197,136.3152,133694.0
2022-12-15 13:30:00,142.7,142.91,142.66,142.87,78890.0,136.2866,136.4871,136.2484,136.4489,78890.0
2022-12-15 13:40:00,142.89,142.92,142.74,142.77,51891.0,136.468,136.4967,136.3248,136.3534,51891.0
2022-12-15 13:50:00,142.75,142.92,142.67,142.92,30469.0,136.3343,136.4967,136.2579,136.4967,30469.0
2022-12-15 14:00:00,142.94,143.0,142.7,142.71,51598.0,136.5158,136.5731,136.2866,136.2961,51598.0
2022-12-15 14:10:00,142.69,142.88,142.67,142.86,27768.0,136.277,136.4585,136.2579,136.4394,27768.0
2022-12-15 14:20:00,142.83,142.88,142.74,142.81,68157.0,136.4107,136.4585,136.3248,136.3916,68157.0
2022-12-15 14:30:00,142.81,143.22,142.79,143.18,79018.0,136.3916,136.7832,136.3725,136.745,79018.0
2022-12-15 14:40:00,143.19,143.36,143.12,143.2,84359.0,136.7545,136.9169,136.6877,136.7641,84359.0
2022-12-15 14:50:00,143.2,143.47,143.06,143.46,49671.0,136.7641,137.022,136.6304,137.0124,49671.0
2022-12-15 15:00:00,143.46,143.67,143.45,143.63,32963.0,137.0124,137.213,137.0029,137.1748,32963.0
2022-12-15 15:10:00,143.65,143.66,143.21,143.21,65147.0,137.1939,137.2034,136.7736,136.7736,65147.0
2022-12-15 15:20:00,143.22,143.54,143.14,143.53,64588.0,136.7832,137.0888,136.7068,137.0793,64588.0
2022-12-15 15:30:00,143.52,143.63,143.21,143.27,61820.0,137.0697,137.1748,136.7736,136.8309,61820.0
2022-12-15 15:40:00,143.28,143.3,142.92,142.94,126274.0,136.8405,136.8596,136.4967,136.5158,126274.0
2022-12-15 15:50:00,142.94,143.14,142.9,143.11,238529.0,136.5158,136.7068,136.4776,136.6781,238529.0
2022-12-16 09:30:00,141.83,142.0,141.57,141.72,81758.0,135.4557,135.618,135.2073,135.3506,81758.0
2022-12-16 09:40:00,141.63,142.23,141.52,142.2,119892.0,135.2647,135.8377,135.1596,135.809,119892.0
2022-12-16 09:50:00,142.21,142.24,141.94,142.01,117587.0,135.8186,135.8472,135.5607,135.6276,117587.0
2022-12-16 10:00:00,141.99,141.99,141.18,141.18,49379.0,135.6085,135.6085,134.8349,134.8349,49379.0
2022-12-16 10:10:00,141.16,141.26,140.9,141.25,86715.0,134.8158,134.9113,134.5675,134.9017,86715.0
2022-12-16 10:20:00,141.24,141.24,140.99,141.07,29772.0,134.8922,134.8922,134.6534,134.7298,29772.0
2022-12-16 10:30:00,140.97,141.13,140.7,140.94,38628.0,134.6343,134.7871,134.3764,134.6057,38628.0
2022-12-16 10:40:00,140.94,141.19,140.86,141.02,111445.0,134.6057,134.8444,134.5293,134.6821,111445.0
2022-12-16 10:50:00,141.02,141.12,140.94,141.1,29757.0,134.6821,134.7776,134.6057,134.7585,29757.0
2022-12-16 11:00:00,141.14,141.17,140.94,140.94,57237.0,134.7967,134.8253,134.6057,134.6057,57237.0
2022-12-16 11:10:00,140.93,141.39,140.78,141.19,25811.0,134.5961,135.0354,134.4529,134.8444,25811.0
2022-12-16 11:20:00,141.17,141.24,140.95,141.02,30738.0,134.8253,134.8922,134.6152,134.6821,30738.0
2022-12-16 11:30:00,141.03,141.21,141.02,141.09,33913.0,134.6916,134.8635,134.6821,134.7489,33913.0
2022-12-16 11:40:00,141.1,141.12,140.66,140.66,35708.0,134.7585,134.7776,134.3382,134.3382,35708.0
2022-12-16 11:50:00,140.69,140.76,140.56,140.62,18823.0,134.3669,134.4338,134.2427,134.3,18823.0
2022-12-16 12:00:00,140.61,140.73,140.59,140.66,45441.0,134.2905,134.4051,134.2714,134.3382,45441.0
2022-12-16 12:10:00,140.59,140.79,140.57,140.79,24685.0,134.2714,134.4624,134.2523,134.4624,24685.0
2022-12-16 12:20:00,140.81,140.83,140.66,140.76,21226.0,134.4815,134.5006,134.3382,134.4338,21226.0
2022-12-16 12:30:00,140.76,140.99,140.7,140.9,33321.0,134.4338,134.6534,134.3764,134.5675,33321.0
2022-12-16 12:40:00,140.9,140.91,140.6,140.68,118495.0,134.5675,134.577,134.2809,134.3573,118495.0
2022-12-16 12:50:00,140.67,140.69,140.43,140.47,37340.0,134.3478,134.3669,134.1186,134.1568,37340.0
2022-12-16 13:00:00,140.49,140.6,140.43,140.59,121268.0,134.1759,134.2809,134.1186,134.2714,121268.0
2022-12-16 13:10:00,140.56,140.68,140.52,140.54,27176.0,134.2427,134.3573,134.2045,134.2236,27176.0
2022-12-16 13:20:00,140.53,140.59,140.45,140.46,94821.0,134.2141,134.2714,134.1377,134.1472,94821.0
2022-12-16 13:30:00,140.48,140.72,140.43,140.59,42161.0,134.1663,134.3955,134.1186,134.2714,42161.0
2022-12-16 13:40:00,140.58,140.79,140.54,140.77,45343.0,134.2618,134.4624,134.2236,134.4433,45343.0
2022-12-16 13:50:00,140.76,140.77,140.57,140.66,31007.0,134.4338,134.4433,134.2523,134.3382,31007.0
2022-12-16 14:00:00,140.66,140.83,140.62,140.82,76323.0,134.3382,134.5006,134.3,134.4911,76323.0
2022-12-16 14:10:00,140.82,141.06,140.81,140.93,40535.0,134.4911,134.7203,134.4815,134.5961,40535.0
2022-12-16 14:20:00,140.91,140.94,140.71,140.73,24075.0,134.577,134.6057,134.386,134.4051,24075.0
2022-12-16 14:30:00,140.72,140.73,140.57,140.69,26597.0,134.3955,134.4051,134.2523,134.3669,26597.0
2022-12-16 14:40:00,140.68,140.76,140.62,140.76,35851.0,134.3573,134.4338,134.3,134.4338,35851.0
2022-12-16 14:50:00,140.75,141.22,140.75,141.15,30559.0,134.4242,134.8731,134.4242,134.8062,30559.0
2022-12-16 15:00:00,141.14,141.27,140.95,140.98,36517.0,134.7967,134.9208,134.6152,134.6439,36517.0
2022-12-16 15:10:00,140.97,141.55,140.95,141.37,111601.0,134.6343,135.1882,134.6152,135.0163,111601.0
2022-12-16 15:20:00,141.36,141.57,141.33,141.48,61216.0,135.0068,135.2073,134.9781,135.1214,61216.0
2022-12-16 15:30:00,141.48,141.77,141.48,141.67,119526.0,135.1214,135.3984,135.1214,135.3029,119526.0
2022-12-16 15:40:00,141.68,141.79,141.55,141.59,84064.0,135.3124,135.4175,135.1882,135.2264,84064.0
2022-12-16 15:50:00,141.59,141.74,141.37,141.39,249282.0,135.2264,135.3697,135.0163,135.0354,249282.0
2022-12-19 09:30:00,140.86,141.13,140.65,141.0,61423.0,135.0859,135.3448,134.8845,135.2202,61423.0
2022-12-19 09:40:00,141.01,141.01,140.45,140.54,31646.0,135.2298,135.2298,134.6927,134.779,31646.0
2022-12-19 09:50:00,140.57,140.62,140.41,140.56,936121.0,134.8078,134.8557,134.6543,134.7982,936121.0
2022-12-19 10:00:00,140.58,140.62,140.47,140.53,20952.0,134.8174,134.8557,134.7119,134.7694,20952.0
2022-12-19 10:10:00,140.6,140.86,140.57,140.86,60456.0,134.8366,135.0859,134.8078,135.0859,60456.0
2022-12-19 10:20:00,140.87,141.15,140.86,141.13,40951.0,135.0955,135.364,135.0859,135.3448,40951.0
2022-12-19 10:30:00,141.12,141.13,140.78,140.79,23051.0,135.3352,135.3448,135.0092,135.0188,23051.0
2022-12-19 10:40:00,140.76,140.89,140.76,140.88,17524.0,134.99,135.1147,134.99,135.1051,17524.0
2022-12-19 10:50:00,140.87,140.87,140.48,140.49,73256.0,135.0955,135.0955,134.7215,134.7311,73256.0
2022-12-19 11:00:00,140.48,140.5,140.31,140.44,118715.0,134.7215,134.7407,134.5584,134.6831,118715.0
2022-12-19 11:10:00,140.46,140.55,140.34,140.55,14677.0,134.7023,134.7886,134.5872,134.7886,14677.0
2022-12-19 11:20:00,140.54,140.61,140.38,140.48,38837.0,134.779,134.8461,134.6256,134.7215,38837.0
2022-12-19 11:30:00,140.49,140.49,140.19,140.23,75793.0,134.7311,134.7311,134.4434,134.4817,75793.0
2022-12-19 11:40:00,140.22,140.32,140.07,140.29,177144.0,134.4721,134.568,134.3283,134.5393,177144.0
2022-12-19 11:50:00,140.28,140.29,140.13,140.21,295610.0,134.5297,134.5393,134.3858,134.4625,295610.0
2022-12-19 12:00:00,140.21,140.42,140.19,140.36,65045.0,134.4625,134.6639,134.4434,134.6064,65045.0
2022-12-19 12:10:00,140.37,140.47,140.32,140.32,15150.0,134.616,134.7119,134.568,134.568,15150.0
2022-12-19 12:20:00,140.32,140.35,140.2,140.2,17220.0,134.568,134.5968,134.453,134.453,17220.0
2022-12-19 12:30:00,140.18,140.23,140.06,140.16,66620.0,134.4338,134.4817,134.3187,134.4146,66620.0
2022-12-19 12:40:00,140.16,140.3,140.08,140.29,25435.0,134.4146,134.5489,134.3379,134.5393,25435.0
2022-12-19 12:50:00,140.27,140.34,140.22,140.26,15925.0,134.5201,134.5872,134.4721,134.5105,15925.0
2022-12-19 13:00:00,140.27,140.3,140.09,140.11,23872.0,134.5201,134.5489,134.3475,134.3666,23872.0
2022-12-19 13:10:00,140.16,140.21,140.11,140.16,52350.0,134.4146,134.4625,134.3666,134.4146,52350.0
2022-12-19 13:20:00,140.16,140.32,140.02,140.06,36881.0,134.4146,134.568,134.2803,134.3187,36881.0
2022-12-19 13:30:00,140.06,140.1,139.87,139.95,55265.0,134.3187,134.3571,134.1365,134.2132,55265.0
2022-12-19 13:40:00,139.98,139.98,139.7,139.79,87531.0,134.242,134.242,133.9735,134.0598,87531.0
2022-12-19 13:50:00,139.76,139.84,139.63,139.64,65172.0,134.031,134.1077,133.9063,133.9159,65172.0
2022-12-19 14:00:00,139.62,139.67,139.34,139.54,110387.0,133.8967,133.9447,133.6282,133.82,110387.0
2022-12-19 14:10:00,139.52,139.58,139.39,139.39,10249.0,133.8008,133.8584,133.6762,133.6762,10249.0
2022-12-19 14:20:00,139.41,139.49,139.19,139.19,59893.0,133.6953,133.7721,133.4844,133.4844,59893.0
2022-12-19 14:30:00,139.19,139.33,139.19,139.26,37008.0,133.4844,133.6186,133.4844,133.5515,37008.0
2022-12-19 14:40:00,139.26,139.4,139.11,139.19,30499.0,133.5515,133.6857,133.4076,133.4844,30499.0
2022-12-19 14:50:00,139.16,139.16,138.98,139.14,133915.0,133.4556,133.4556,133.283,133.4364,133915.0
2022-12-19 15:00:00,139.11,139.14,138.96,139.11,49814.0,133.4076,133.4364,133.2638,133.4076,49814.0
2022-12-19 15:10:00,139.1,139.23,139.08,139.2,61039.0,133.398,133.5227,133.3789,133.4939,61039.0
2022-12-19 15:20:00,139.2,139.31,139.1,139.24,31069.0,133.4939,133.5994,133.398,133.5323,31069.0
2022-12-19 15:30:00,139.24,139.47,139.23,139.27,460939.0,133.5323,133.7529,133.5227,133.5611,460939.0
2022-12-19 15:40:00,139.27,139.53,139.16,139.43,138661.0,133.5611,133.8104,133.4556,133.7145,138661.0
2022-12-19 15:50:00,139.43,139.72,139.43,139.62,167649.0,133.7145,133.9926,133.7145,133.8967,167649.0
2022-12-20 09:30:00,139.46,139.62,139.19,139.58,88924.0,133.7433,133.8967,133.4844,133.8584,88924.0
2022-12-20 09:40:00,139.6,139.65,139.03,139.15,95071.0,133.8776,133.9255,133.3309,133.446,95071.0
2022-12-20 09:50:00,139.02,139.71,139.01,139.69,62289.0,133.3213,133.983,133.3117,133.9639,62289.0
2022-12-20 10:00:00,139.68,139.96,139.65,139.87,26883.0,133.9543,134.2228,133.9255,134.1365,26883.0
2022-12-20 10:10:00,139.87,140.06,139.78,139.93,56004.0,134.1365,134.3187,134.0502,134.194,56004.0
2022-12-20 10:20:00,139.96,140.2,139.96,140.11,42222.0,134.2228,134.453,134.2228,134.3666,42222.0
2022-12-20 10:30:00,140.21,140.36,140.14,140.28,25583.0,134.4625,134.6064,134.3954,134.5297,25583.0
2022-12-20 10:40:00,140.3,140.33,140.19,140.32,26470.0,134.5489,134.5776,134.4434,134.568,26470.0
2022-12-20 10:50:00,140.26,140.35,140.1,140.1,38141.0,134.5105,134.5968,134.3571,134.3571,38141.0
2022-12-20 11:00:00,140.09,140.18,140.0,140.0,38440.0,134.3475,134.4338,134.2612,134.2612,38440.0
2022-12-20 11:10:00,140.0,140.01,139.47,139.51,22218.0,134.2612,134.2707,133.7529,133.7912,22218.0
2022-12-20 11:20:00,139.59,139.59,139.34,139.42,20067.0,133.868,133.868,133.6282,133.7049,20067.0
2022-12-20 11:30:00,139.41,139.61,139.41,139.54,14810.0,133.6953,133.8871,133.6953,133.82,14810.0
2022-12-20 11:40:00,139.54,139.68,139.47,139.67,43735.0,133.82,133.9543,133.7529,133.9447,43735.0
2022-12-20 11:50:00,139.64,139.83,139.58,139.8,27835.0,133.9159,134.0981,133.8584,134.0694,27835.0
2022-12-20 12:00:00,139.81,139.99,139.78,139.98,21119.0,134.0789,134.2516,134.0502,134.242,21119.0
2022-12-20 12:10:00,139.93,139.95,139.76,139.8,19467.0,134.194,134.2132,134.031,134.0694,19467.0
2022-12-20 12:20:00,139.78,139.98,139.78,139.86,12619.0,134.0502,134.242,134.0502,134.1269,12619.0
2022-12-20 12:30:00,139.78,139.8,139.62,139.7,16292.0,134.0502,134.0694,133.8967,133.9735,16292.0
2022-12-20 12:40:00,139.73,139.91,139.73,139.86,173894.0,134.0022,134.1748,134.0022,134.1269,173894.0
2022-12-20 12:50:00,139.86,140.02,139.83,139.99,12249.0,134.1269,134.2803,134.0981,134.2516,12249.0
2022-12-20 13:00:00,140.02,140.14,139.97,140.0,9720.0,134.2803,134.3954,134.2324,134.2612,9720.0
2022-12-20 13:10:00,140.01,140.09,139.87,139.99,25054.0,134.2707,134.3475,134.1365,134.2516,25054.0
2022-12-20 13:20:00,139.89,140.18,139.89,140.11,11464.0,134.1557,134.4338,134.1557,134.3666,11464.0
2022-12-20 13:30:00,140.12,140.35,140.12,140.32,25352.0,134.3762,134.5968,134.3762,134.568,25352.0
2022-12-20 13:40:00,140.35,140.36,140.15,140.19,47607.0,134.5968,134.6064,134.405,134.4434,47607.0
2022-12-20 13:50:00,140.18,140.2,140.06,140.09,28121.0,134.4338,134.453,134.3187,134.3475,28121.0
2022-12-20 14:00:00,140.11,140.24,140.03,140.19,33690.0,134.3666,134.4913,134.2899,134.4434,33690.0
2022-12-20 14:10:00,140.21,140.35,140.19,140.2,23913.0,134.4625,134.5968,134.4434,134.453,23913.0
2022-12-20 14:20:00,140.19,140.2,140.05,140.14,79972.0,134.4434,134.453,134.3091,134.3954,79972.0
2022-12-20 14:30:00,140.13,140.14,139.93,139.98,30802.0,134.3858,134.3954,134.194,134.242,30802.0
2022-12-20 14:40:00,139.99,140.02,139.85,139.86,21683.0,134.2516,134.2803,134.1173,134.1269,21683.0
2022-12-20 14:50:00,139.86,139.96,139.79,139.85,64638.0,134.1269,134.2228,134.0598,134.1173,64638.0
2022-12-20 15:00:00,139.88,139.88,139.65,139.69,17262.0,134.1461,134.1461,133.9255,133.9639,17262.0
2022-12-20 15:10:00,139.72,139.91,139.68,139.79,49742.0,133.9926,134.1748,133.9543,134.0598,49742.0
2022-12-20 15:20:00,139.79,140.01,139.74,139.95,38096.0,134.0598,134.2707,134.0118,134.2132,38096.0
2022-12-20 15:30:00,139.96,140.17,139.94,140.17,96949.0,134.2228,134.4242,134.2036,134.4242,96949.0
2022-12-20 15:40:00,140.16,140.16,140.02,140.07,111982.0,134.4146,134.4146,134.2803,134.3283,111982.0
2022-12-20 15:50:00,140.05,140.05,139.75,139.8,138731.0,134.3091,134.3091,134.0214,134.0694,138731.0
2022-12-21 09:30:00,140.94,141.06,140.82,140.93,158447.0,135.1626,135.2777,135.0475,135.153,158447.0
2022-12-21 09:40:00,140.93,141.07,140.78,140.96,54699.0,135.153,135.2873,135.0092,135.1818,54699.0
2022-12-21 09:50:00,140.94,141.05,140.81,140.88,52783.0,135.1626,135.2681,135.038,135.1051,52783.0
2022-12-21 10:00:00,140.9,141.42,140.83,141.41,82727.0,135.1243,135.6229,135.0571,135.6134,82727.0
2022-12-21 10:10:00,141.42,141.43,141.26,141.35,180686.0,135.6229,135.6325,135.4695,135.5558,180686.0
2022-12-21 10:20:00,141.4,141.57,141.32,141.56,38927.0,135.6038,135.7668,135.527,135.7572,38927.0
2022-12-21 10:30:00,141.58,141.91,141.52,141.91,100015.0,135.7764,136.0929,135.7188,136.0929,100015.0
2022-12-21 10:40:00,141.92,142.02,141.78,141.87,47600.0,136.1025,136.1984,135.9682,136.0545,47600.0
2022-12-21 10:50:00,141.87,141.94,141.79,141.91,76368.0,136.0545,136.1216,135.9778,136.0929,76368.0
2022-12-21 11:00:00,141.91,142.1,141.9,142.03,185115.0,136.0929,136.2751,136.0833,136.2079,185115.0
2022-12-21 11:10:00,142.05,142.11,141.87,141.9,87447.0,136.2271,136.2847,136.0545,136.0833,87447.0
2022-12-21 11:20:00,141.88,141.96,141.77,141.93,182765.0,136.0641,136.1408,135.9586,136.112,182765.0
2022-12-21 11:30:00,141.93,142.04,141.9,141.91,31207.0,136.112,136.2175,136.0833,136.0929,31207.0
2022-12-21 11:40:00,141.91,141.94,141.71,141.72,12753.0,136.0929,136.1216,135.9011,135.9106,12753.0
2022-12-21 11:50:00,141.76,141.86,141.71,141.8,85309.0,135.949,136.0449,135.9011,135.9874,85309.0
2022-12-21 12:00:00,141.81,141.86,141.7,141.72,144136.0,135.997,136.0449,135.8915,135.9106,144136.0
2022-12-21 12:10:00,141.73,141.79,141.65,141.68,22240.0,135.9202,135.9778,135.8435,135.8723,22240.0
2022-12-21 12:20:00,141.7,141.84,141.67,141.7,30392.0,135.8915,136.0257,135.8627,135.8915,30392.0
2022-12-21 12:30:00,141.71,141.8,141.7,141.77,14857.0,135.9011,135.9874,135.8915,135.9586,14857.0
2022-12-21 12:40:00,141.77,141.8,141.68,141.74,24037.0,135.9586,135.9874,135.8723,135.9298,24037.0
2022-12-21 12:50:00,141.75,141.85,141.68,141.84,51559.0,135.9394,136.0353,135.8723,136.0257,51559.0
2022-12-21 13:00:00,141.85,142.02,141.8,141.99,108513.0,136.0353,136.1984,135.9874,136.1696,108513.0
2022-12-21 13:10:00,142.0,142.01,141.85,141.86,31495.0,136.1792,136.1888,136.0353,136.0449,31495.0
2022-12-21 13:20:00,141.87,141.89,141.69,141.71,26111.0,136.0545,136.0737,135.8819,135.9011,26111.0
2022-12-21 13:30:00,141.73,141.87,141.72,141.85,15334.0,135.9202,136.0545,135.9106,136.0353,15334.0
2022-12-21 13:40:00,141.84,141.98,141.77,141.95,25909.0,136.0257,136.16,135.9586,136.1312,25909.0
2022-12-21 13:50:00,141.95,142.04,141.95,141.98,17793.0,136.1312,136.2175,136.1312,136.16,17793.0
2022-12-21 14:00:00,141.98,142.26,141.98,142.19,26530.0,136.16,136.4285,136.16,136.3614,26530.0
2022-12-21 14:10:00,142.2,142.27,142.11,142.11,18689.0,136.371,136.4381,136.2847,136.2847,18689.0
2022-12-21 14:20:00,142.13,142.15,141.93,141.94,34852.0,136.3038,136.323,136.112,136.1216,34852.0
2022-12-21 14:30:00,141.94,142.07,141.87,141.94,69125.0,136.1216,136.2463,136.0545,136.1216,69125.0
2022-12-21 14:40:00,141.93,141.96,141.84,141.87,16185.0,136.112,136.1408,136.0257,136.0545,16185.0
2022-12-21 14:50:00,141.86,141.86,141.69,141.8,26958.0,136.0449,136.0449,135.8819,135.9874,26958.0
2022-12-21 15:00:00,141.78,141.9,141.64,141.69,55445.0,135.9682,136.0833,135.8339,135.8819,55445.0
2022-12-21 15:10:00,141.69,141.83,141.66,141.7,35311.0,135.8819,136.0161,135.8531,135.8915,35311.0
2022-12-21 15:20:00,141.69,141.76,141.6,141.61,35297.0,135.8819,135.949,135.7956,135.8052,35297.0
2022-12-21 15:30:00,141.61,141.79,141.61,141.75,114756.0,135.8052,135.9778,135.8052,135.9394,114756.0
2022-12-21 15:40:00,141.78,141.87,141.66,141.87,56234.0,135.9682,136.0545,135.8531,136.0545,56234.0
2022-12-21 15:50:00,141.83,141.95,141.62,141.92,125615.0,136.0161,136.1312,135.8147,136.1025,125615.0
2022-12-22 09:30:00,140.83,140.89,140.1,140.14,383943.0,135.0571,135.1147,134.3571,134.3954,383943.0
2022-12-22 09:40:00,140.15,140.29,140.09,140.16,187111.0,134.405,134.5393,134.3475,134.4146,187111.0
2022-12-22 09:50:00,140.15,140.27,140.11,140.25,66487.0,134.405,134.5201,134.3666,134.5009,66487.0
2022-12-22 10:00:00,140.25,140.25,139.74,139.84,133138.0,134.5009,134.5009,134.0118,134.1077,133138.0
2022-12-22 10:10:00,139.86,139.93,139.62,139.89,98989.0,134.1269,134.194,133.8967,134.1557,98989.0
2022-12-22 10:20:00,139.86,139.9,139.77,139.79,56811.0,134.1269,134.1653,134.0406,134.0598,56811.0
2022-12-22 10:30:00,139.77,139.86,139.63,139.71,129257.0,134.0406,134.1269,133.9063,133.983,129257.0
2022-12-22 10:40:00,139.67,139.88,139.63,139.8,32811.0,133.9447,134.1461,133.9063,134.0694,32811.0
2022-12-22 10:50:00,139.81,139.85,139.63,139.65,11439.0,134.0789,134.1173,133.9063,133.9255,11439.0
2022-12-22 11:00:00,139.63,139.75,139.54,139.62,37441.0,133.9063,134.0214,133.82,133.8967,37441.0
2022-12-22 11:10:00,139.59,139.72,139.5,139.64,46773.0,133.868,133.9926,133.7817,133.9159,46773.0
2022-12-22 11:20:00,139.61,139.73,139.59,139.61,10844.0,133.8871,134.0022,133.868,133.8871,10844.0
2022-12-22 11:30:00,139.62,139.69,139.44,139.44,64613.0,133.8967,133.9639,133.7241,133.7241,64613.0
2022-12-22 11:40:00,139.42,139.46,139.3,139.35,34957.0,133.7049,133.7433,133.5898,133.6378,34957.0
2022-12-22 11:50:00,139.35,139.42,139.29,139.42,44397.0,133.6378,133.7049,133.5803,133.7049,44397.0
2022-12-22 12:00:00,139.39,139.41,139.3,139.36,36386.0,133.6762,133.6953,133.5898,133.6474,36386.0
2022-12-22 12:10:00,139.35,139.4,139.21,139.22,27950.0,133.6378,133.6857,133.5035,133.5131,27950.0
2022-12-22 12:20:00,139.22,139.24,138.65,138.72,72712.0,133.5131,133.5323,132.9665,133.0336,72712.0
2022-12-22 12:30:00,138.69,138.76,138.55,138.6,48876.0,133.0049,133.072,132.8706,132.9185,48876.0
2022-12-22 12:40:00,138.63,138.64,138.47,138.63,45960.0,132.9473,132.9569,132.7939,132.9473,45960.0
2022-12-22 12:50:00,138.62,138.64,138.53,138.6,29915.0,132.9377,132.9569,132.8514,132.9185,29915.0
2022-12-22 13:00:00,138.56,138.56,138.12,138.23,89451.0,132.8802,132.8802,132.4582,132.5637,89451.0
2022-12-22 13:10:00,138.25,138.42,138.25,138.38,39009.0,132.5829,132.7459,132.5829,132.7076,39009.0
2022-12-22 13:20:00,138.37,138.37,138.24,138.31,65529.0,132.698,132.698,132.5733,132.6404,65529.0
2022-12-22 13:30:00,138.27,138.28,138.01,138.28,46571.0,132.6021,132.6117,132.3527,132.6117,46571.0
2022-12-22 13:40:00,138.27,138.36,138.22,138.28,22679.0,132.6021,132.6884,132.5541,132.6117,22679.0
2022-12-22 13:50:00,138.29,138.34,138.19,138.26,26470.0,132.6213,132.6692,132.5253,132.5925,26470.0
2022-12-22 14:00:00,138.29,138.45,138.26,138.36,73304.0,132.6213,132.7747,132.5925,132.6884,73304.0
2022-12-22 14:10:00,138.42,138.74,138.41,138.64,92714.0,132.7459,133.0528,132.7363,132.9569,92714.0
2022-12-22 14:20:00,138.62,138.99,138.52,138.97,50262.0,132.9377,133.2926,132.8418,133.2734,50262.0
2022-12-22 14:30:00,138.95,139.08,138.82,138.89,102192.0,133.2542,133.3789,133.1295,133.1967,102192.0
2022-12-22 14:40:00,138.9,139.12,138.8,139.1,34852.0,133.2062,133.4172,133.1103,133.398,34852.0
2022-12-22 14:50:00,139.12,139.47,139.06,139.46,51902.0,133.4172,133.7529,133.3597,133.7433,51902.0
2022-12-22 15:00:00,139.46,139.71,139.36,139.69,107367.0,133.7433,133.983,133.6474,133.9639,107367.0
2022-12-22 15:10:00,139.7,139.88,139.51,139.86,46181.0,133.9735,134.1461,133.7912,134.1269,46181.0
2022-12-22 15:20:00,139.92,140.21,139.89,140.2,90635.0,134.1844,134.4625,134.1557,134.453,90635.0
2022-12-22 15:30:00,140.19,140.24,139.79,139.89,84960.0,134.4434,134.4913,134.0598,134.1557,84960.0
2022-12-22 15:40:00,139.88,140.01,139.73,139.99,135016.0,134.1461,134.2707,134.0022,134.2516,135016.0
2022-12-22 15:50:00,140.03,140.38,140.03,140.38,231346.0,134.2899,134.6256,134.2899,134.6256,231346.0
2022-12-23 09:30:00,140.28,140.67,139.81,139.84,142562.0,134.5297,134.9037,134.0789,134.1077,142562.0
2022-12-23 09:40:00,139.81,140.34,139.72,139.87,143398.0,134.0789,134.5872,133.9926,134.1365,143398.0
2022-12-23 09:50:00,139.89,139.96,139.57,139.71,27670.0,134.1557,134.2228,133.8488,133.983,27670.0
2022-12-23 10:00:00,139.73,140.32,139.7,140.08,98473.0,134.0022,134.568,133.9735,134.3379,98473.0
2022-12-23 10:10:00,140.11,140.74,140.04,140.71,65289.0,134.3666,134.9708,134.2995,134.9421,65289.0
2022-12-23 10:20:00,140.7,140.85,140.56,140.69,67065.0,134.9325,135.0763,134.7982,134.9229,67065.0
2022-12-23 10:30:00,140.72,141.03,140.71,141.0,46988.0,134.9516,135.2489,134.9421,135.2202,46988.0
2022-12-23 10:40:00,141.02,141.02,140.67,140.77,33527.0,135.2393,135.2393,134.9037,134.9996,33527.0
2022-12-23 10:50:00,140.71,140.73,140.45,140.53,30357.0,134.9421,134.9612,134.6927,134.7694,30357.0
2022-12-23 11:00:00,140.46,140.52,140.3,140.35,24010.0,134.7023,134.7598,134.5489,134.5968,24010.0
2022-12-23 11:10:00,140.43,140.63,140.42,140.5,31238.0,134.6735,134.8653,134.6639,134.7407,31238.0
2022-12-23 11:20:00,140.53,140.65,140.45,140.47,17210.0,134.7694,134.8845,134.6927,134.7119,17210.0
2022-12-23 11:30:00,140.5,140.75,140.48,140.73,53791.0,134.7407,134.9804,134.7215,134.9612,53791.0
2022-12-23 11:40:00,140.74,140.9,140.64,140.74,36794.0,134.9708,135.1243,134.8749,134.9708,36794.0
2022-12-23 11:50:00,140.79,140.84,140.62,140.78,29326.0,135.0188,135.0667,134.8557,135.0092,29326.0
2022-12-23 12:00:00,140.79,140.94,140.71,140.71,88484.0,135.0188,135.1626,134.9421,134.9421,88484.0
2022-12-23 12:10:00,140.78,140.94,140.73,140.9,27427.0,135.0092,135.1626,134.9612,135.1243,27427.0
2022-12-23 12:20:00,140.89,141.1,140.89,140.95,33035.0,135.1147,135.3161,135.1147,135.1722,33035.0
2022-12-23 12:30:00,140.97,141.17,140.96,141.01,65352.0,135.1914,135.3832,135.1818,135.2298,65352.0
2022-12-23 12:40:00,141.03,141.07,140.8,140.84,76176.0,135.2489,135.2873,135.0284,135.0667,76176.0
2022-12-23 12:50:00,140.8,140.87,140.77,140.87,18999.0,135.0284,135.0955,134.9996,135.0955,18999.0
2022-12-23 13:00:00,140.87,141.03,140.84,141.02,27556.0,135.0955,135.2489,135.0667,135.2393,27556.0
2022-12-23 13:10:00,141.02,141.04,140.8,140.97,46112.0,135.2393,135.2585,135.0284,135.1914,46112.0
2022-12-23 13:20:00,140.95,141.01,140.88,140.95,60473.0,135.1722,135.2298,135.1051,135.1722,60473.0
2022-12-23 13:30:00,140.98,141.05,140.96,140.99,18400.0,135.201,135.2681,135.1818,135.2106,18400.0
2022-12-23 13:40:00,141.0,141.04,140.6,140.82,19396.0,135.2202,135.2585,134.8366,135.0475,19396.0
2022-12-23 13:50:00,140.81,140.87,140.73,140.76,32158.0,135.038,135.0955,134.9612,134.99,32158.0
2022-12-23 14:00:00,140.78,140.8,140.65,140.7,19780.0,135.0092,135.0284,134.8845,134.9325,19780.0
2022-12-23 14:10:00,140.68,140.95,140.67,140.92,46771.0,134.9133,135.1722,134.9037,135.1434,46771.0
2022-12-23 14:20:00,140.92,140.94,140.76,140.87,18890.0,135.1434,135.1626,134.99,135.0955,18890.0
2022-12-23 14:30:00,140.86,141.07,140.86,141.05,31747.0,135.0859,135.2873,135.0859,135.2681,31747.0
2022-12-23 14:40:00,141.06,141.07,140.88,140.9,36136.0,135.2777,135.2873,135.1051,135.1243,36136.0
2022-12-23 14:50:00,140.89,141.16,140.89,141.15,56255.0,135.1147,135.3736,135.1147,135.364,56255.0
2022-12-23 15:00:00,141.17,141.32,141.09,141.12,53582.0,135.3832,135.527,135.3065,135.3352,53582.0
2022-12-23 15:10:00,141.17,141.27,141.12,141.2,22709.0,135.3832,135.4791,135.3352,135.412,22709.0
2022-12-23 15:20:00,141.21,141.21,140.98,141.03,23250.0,135.4216,135.4216,135.201,135.2489,23250.0
2022-12-23 15:30:00,141.02,141.07,140.85,140.91,82515.0,135.2393,135.2873,135.0763,135.1339,82515.0
2022-12-23 15:40:00,140.92,141.25,140.91,141.23,21912.0,135.1434,135.4599,135.1339,135.4407,21912.0
2022-12-23 15:50:00,141.22,141.34,141.05,141.29,135378.0,135.4311,135.5462,135.2681,135.4983,135378.0
2022-12-27 09:30:00,141.42,141.45,140.73,140.93,75212.0,135.6229,135.6517,134.9612,135.153,75212.0
2022-12-27 09:40:00,140.83,140.98,140.6,140.75,92095.0,135.0571,135.201,134.8366,134.9804,92095.0
2022-12-27 09:50:00,140.76,140.91,140.63,140.81,34170.0,134.99,135.1339,134.8653,135.038,34170.0
2022-12-27 10:00:00,140.75,140.87,140.56,140.83,61415.0,134.9804,135.0955,134.7982,135.0571,61415.0
2022-12-27 10:10:00,140.83,141.51,140.77,141.42,33281.0,135.0571,135.7093,134.9996,135.6229,33281.0
2022-12-27 10:20:00,141.43,141.72,141.43,141.52,12524.0,135.6325,135.9106,135.6325,135.7188,12524.0
2022-12-27 10:30:00,141.51,141.62,141.36,141.61,29004.0,135.7093,135.8147,135.5654,135.8052,29004.0
2022-12-27 10:40:00,141.6,141.75,141.54,141.67,29767.0,135.7956,135.9394,135.738,135.8627,29767.0
2022-12-27 10:50:00,141.68,141.69,141.3,141.31,26315.0,135.8723,135.8819,135.5079,135.5175,26315.0
2022-12-27 11:00:00,141.3,141.53,141.3,141.53,24027.0,135.5079,135.7284,135.5079,135.7284,24027.0
2022-12-27 11:10:00,141.5,141.57,141.42,141.44,35630.0,135.6997,135.7668,135.6229,135.6421,35630.0
2022-12-27 11:20:00,141.41,141.55,141.32,141.54,15532.0,135.6134,135.7476,135.527,135.738,15532.0
2022-12-27 11:30:00,141.54,141.65,141.45,141.61,19524.0,135.738,135.8435,135.6517,135.8052,19524.0
2022-12-27 11:40:00,141.57,141.69,141.54,141.63,28794.0,135.7668,135.8819,135.738,135.8243,28794.0
2022-12-27 11:50:00,141.62,141.64,141.55,141.57,27905.0,135.8147,135.8339,135.7476,135.7668,27905.0
2022-12-27 12:00:00,141.62,141.72,141.58,141.61,27423.0,135.8147,135.9106,135.7764,135.8052,27423.0
2022-12-27 12:10:00,141.63,141.85,141.63,141.7,50102.0,135.8243,136.0353,135.8243,135.8915,50102.0
2022-12-27 12:20:00,141.68,141.68,141.52,141.53,10780.0,135.8723,135.8723,135.7188,135.7284,10780.0
2022-12-27 12:30:00,141.52,141.66,141.52,141.65,15852.0,135.7188,135.8531,135.7188,135.8435,15852.0
2022-12-27 12:40:00,141.62,141.64,141.33,141.36,63936.0,135.8147,135.8339,135.5366,135.5654,63936.0
2022-12-27 12:50:00,141.34,141.52,141.34,141.52,31601.0,135.5462,135.7188,135.5462,135.7188,31601.0
2022-12-27 13:00:00,141.51,141.69,141.51,141.63,43671.0,135.7093,135.8819,135.7093,135.8243,43671.0
2022-12-27 13:10:00,141.62,141.64,141.49,141.51,60156.0,135.8147,135.8339,135.6901,135.7093,60156.0
2022-12-27 13:20:00,141.51,141.54,141.47,141.49,107917.0,135.7093,135.738,135.6709,135.6901,107917.0
2022-12-27 13:30:00,141.49,141.49,141.39,141.41,21119.0,135.6901,135.6901,135.5942,135.6134,21119.0
2022-12-27 13:40:00,141.41,141.45,141.31,141.41,28635.0,135.6134,135.6517,135.5175,135.6134,28635.0
2022-12-27 13:50:00,141.4,141.4,141.1,141.17,65944.0,135.6038,135.6038,135.3161,135.3832,65944.0
2022-12-27 14:00:00,141.15,141.32,141.12,141.25,56354.0,135.364,135.527,135.3352,135.4599,56354.0
2022-12-27 14:10:00,141.25,141.26,141.06,141.07,33318.0,135.4599,135.4695,135.2777,135.2873,33318.0
2022-12-27 14:20:00,141.08,141.14,140.95,140.99,28811.0,135.2969,135.3544,135.1722,135.2106,28811.0
2022-12-27 14:30:00,140.98,141.08,140.96,141.0,16990.0,135.201,135.2969,135.1818,135.2202,16990.0
2022-12-27 14:40:00,140.98,141.19,140.88,141.19,41533.0,135.201,135.4024,135.1051,135.4024,41533.0
2022-12-27 14:50:00,141.19,141.28,141.14,141.23,43857.0,135.4024,135.4887,135.3544,135.4407,43857.0
2022-12-27 15:00:00,141.26,141.43,141.22,141.43,32609.0,135.4695,135.6325,135.4311,135.6325,32609.0
2022-12-27 15:10:00,141.42,141.58,141.37,141.53,32660.0,135.6229,135.7764,135.575,135.7284,32660.0
2022-12-27 15:20:00,141.46,141.56,141.42,141.52,19276.0,135.6613,135.7572,135.6229,135.7188,19276.0
2022-12-27 15:30:00,141.56,141.67,141.48,141.64,30555.0,135.7572,135.8627,135.6805,135.8339,30555.0
2022-12-27 15:40:00,141.65,141.66,141.48,141.53,73754.0,135.8435,135.8531,135.6805,135.7284,73754.0
2022-12-27 15:50:00,141.52,141.52,141.29,141.36,89478.0,135.7188,135.7188,135.4983,135.5654,89478.0
2022-12-28 09:30:00,141.48,141.9,141.13,141.79,160523.0,135.6805,136.0833,135.3448,135.9778,160523.0
2022-12-28 09:40:00,141.84,141.91,141.73,141.89,50690.0,136.0257,136.0929,135.9202,136.0737,50690.0
2022-12-28 09:50:00,141.85,141.85,141.41,141.47,33080.0,136.0353,136.0353,135.6134,135.6709,33080.0
2022-12-28 10:00:00,141.53,141.73,141.39,141.39,18235.0,135.7284,135.9202,135.5942,135.5942,18235.0
2022-12-28 10:10:00,141.42,141.47,141.29,141.39,61833.0,135.6229,135.6709,135.4983,135.5942,61833.0
2022-12-28 10:20:00,141.39,141.46,140.79,140.85,48956.0,135.5942,135.6613,135.0188,135.0763,48956.0
2022-12-28 10:30:00,140.86,140.99,140.78,140.88,89654.0,135.0859,135.2106,135.0092,135.1051,89654.0
2022-12-28 10:40:00,140.87,140.96,140.75,140.78,69819.0,135.0955,135.1818,134.9804,135.0092,69819.0
2022-12-28 10:50:00,140.78,140.8,140.48,140.52,23838.0,135.0092,135.0284,134.7215,134.7598,23838.0
2022-12-28 11:00:00,140.49,140.6,140.31,140.37,63384.0,134.7311,134.8366,134.5584,134.616,63384.0
2022-12-28 11:10:00,140.36,140.46,140.22,140.43,67017.0,134.6064,134.7023,134.4721,134.6735,67017.0
2022-12-28 11:20:00,140.41,140.48,140.36,140.43,44877.0,134.6543,134.7215,134.6064,134.6735,44877.0
2022-12-28 11:30:00,140.43,140.47,140.26,140.29,81329.0,134.6735,134.7119,134.5105,134.5393,81329.0
2022-12-28 11:40:00,140.32,140.42,140.22,140.23,34701.0,134.568,134.6639,134.4721,134.4817,34701.0
2022-12-28 11:50:00,140.21,140.3,140.11,140.14,27231.0,134.4625,134.5489,134.3666,134.3954,27231.0
2022-12-28 12:00:00,140.12,140.16,139.8,139.89,79789.0,134.3762,134.4146,134.0694,134.1557,79789.0
2022-12-28 12:10:00,139.9,139.9,139.71,139.78,89300.0,134.1653,134.1653,133.983,134.0502,89300.0
2022-12-28 12:20:00,139.76,139.85,139.7,139.85,80284.0,134.031,134.1173,133.9735,134.1173,80284.0
2022-12-28 12:30:00,139.84,140.06,139.82,139.97,30084.0,134.1077,134.3187,134.0885,134.2324,30084.0
2022-12-28 12:40:00,139.99,140.26,139.94,140.25,17649.0,134.2516,134.5105,134.2036,134.5009,17649.0
2022-12-28 12:50:00,140.26,140.45,140.19,140.39,23718.0,134.5105,134.6927,134.4434,134.6352,23718.0
2022-12-28 13:00:00,140.4,140.6,140.36,140.56,21852.0,134.6448,134.8366,134.6064,134.7982,21852.0
2022-12-28 13:10:00,140.56,140.67,140.45,140.51,26413.0,134.7982,134.9037,134.6927,134.7502,26413.0
2022-12-28 13:20:00,140.5,140.52,140.33,140.39,22080.0,134.7407,134.7598,134.5776,134.6352,22080.0
2022-12-28 13:30:00,140.38,140.38,140.12,140.12,13834.0,134.6256,134.6256,134.3762,134.3762,13834.0
2022-12-28 13:40:00,140.12,140.28,140.12,140.25,29845.0,134.3762,134.5297,134.3762,134.5009,29845.0
2022-12-28 13:50:00,140.23,140.24,140.08,140.13,80152.0,134.4817,134.4913,134.3379,134.3858,80152.0
2022-12-28 14:00:00,140.12,140.21,140.02,140.05,25556.0,134.3762,134.4625,134.2803,134.3091,25556.0
2022-12-28 14:10:00,140.06,140.12,139.93,140.12,24509.0,134.3187,134.3762,134.194,134.3762,24509.0
2022-12-28 14:20:00,140.11,140.11,139.97,140.04,27495.0,134.3666,134.3666,134.2324,134.2995,27495.0
2022-12-28 14:30:00,140.01,140.18,139.98,140.07,23003.0,134.2707,134.4338,134.242,134.3283,23003.0
2022-12-28 14:40:00,140.08,140.36,140.08,140.28,23559.0,134.3379,134.6064,134.3379,134.5297,23559.0
2022-12-28 14:50:00,140.25,140.28,140.06,140.07,28041.0,134.5009,134.5297,134.3187,134.3283,28041.0
2022-12-28 15:00:00,140.08,140.1,139.76,139.78,25505.0,134.3379,134.3571,134.031,134.0502,25505.0
2022-12-28 15:10:00,139.77,139.78,139.5,139.62,59500.0,134.0406,134.0502,133.7817,133.8967,59500.0
2022-12-28 15:20:00,139.62,139.65,139.46,139.54,48263.0,133.8967,133.9255,133.7433,133.82,48263.0
2022-12-28 15:30:00,139.55,139.71,139.48,139.56,34068.0,133.8296,133.983,133.7625,133.8392,34068.0
2022-12-28 15:40:00,139.58,139.58,139.32,139.52,115297.0,133.8584,133.8584,133.609,133.8008,115297.0
2022-12-28 15:50:00,139.54,139.58,139.39,139.39,93689.0,133.82,133.8584,133.6762,133.6762,93689.0
2022-12-29 09:30:00,140.28,140.71,140.14,140.68,110430.0,134.5297,134.9421,134.3954,134.9133,110430.0
2022-12-29 09:40:00,140.65,140.99,140.64,140.98,58263.0,134.8845,135.2106,134.8749,135.201,58263.0
2022-12-29 09:50:00,141.0,141.18,140.86,141.09,70360.0,135.2202,135.3928,135.0859,135.3065,70360.0
2022-12-29 10:00:00,141.09,141.42,141.09,141.33,17194.0,135.3065,135.6229,135.3065,135.5366,17194.0
2022-12-29 10:10:00,141.35,141.63,141.35,141.61,34865.0,135.5558,135.8243,135.5558,135.8052,34865.0
2022-12-29 10:20:00,141.66,141.66,141.42,141.43,17334.0,135.8531,135.8531,135.6229,135.6325,17334.0
2022-12-29 10:30:00,141.45,141.74,141.45,141.71,19514.0,135.6517,135.9298,135.6517,135.9011,19514.0
2022-12-29 10:40:00,141.73,141.74,141.56,141.61,25293.0,135.9202,135.9298,135.7572,135.8052,25293.0
2022-12-29 10:50:00,141.62,141.74,141.61,141.67,48636.0,135.8147,135.9298,135.8052,135.8627,48636.0
2022-12-29 11:00:00,141.67,141.7,141.46,141.47,15163.0,135.8627,135.8915,135.6613,135.6709,15163.0
2022-12-29 11:10:00,141.48,141.54,141.36,141.51,52838.0,135.6805,135.738,135.5654,135.7093,52838.0
2022-12-29 11:20:00,141.51,141.57,141.43,141.56,17499.0,135.7093,135.7668,135.6325,135.7572,17499.0
2022-12-29 11:30:00,141.6,141.81,141.6,141.81,30257.0,135.7956,135.997,135.7956,135.997,30257.0
2022-12-29 11:40:00,141.8,141.99,141.8,141.99,10452.0,135.9874,136.1696,135.9874,136.1696,10452.0
2022-12-29 11:50:00,142.0,142.09,142.0,142.03,22586.0,136.1792,136.2655,136.1792,136.2079,22586.0
2022-12-29 12:00:00,142.03,142.13,141.99,142.12,88703.0,136.2079,136.3038,136.1696,136.2943,88703.0
2022-12-29 12:10:00,142.14,142.17,141.99,142.1,41320.0,136.3134,136.3422,136.1696,136.2751,41320.0
2022-12-29 12:20:00,142.1,142.16,142.03,142.06,28700.0,136.2751,136.3326,136.2079,136.2367,28700.0
2022-12-29 12:30:00,142.06,142.1,141.93,142.0,55266.0,136.2367,136.2751,136.112,136.1792,55266.0
2022-12-29 12:40:00,142.03,142.08,141.98,142.05,13160.0,136.2079,136.2559,136.16,136.2271,13160.0
2022-12-29 12:50:00,142.08,142.17,142.07,142.13,18920.0,136.2559,136.3422,136.2463,136.3038,18920.0
2022-12-29 13:00:00,142.11,142.18,141.96,141.97,38187.0,136.2847,136.3518,136.1408,136.1504,38187.0
2022-12-29 13:10:00,142.01,142.2,142.0,142.13,54758.0,136.1888,136.371,136.1792,136.3038,54758.0
2022-12-29 13:20:00,142.08,142.12,142.03,142.07,34117.0,136.2559,136.2943,136.2079,136.2463,34117.0
2022-12-29 13:30:00,142.07,142.07,141.95,142.03,21346.0,136.2463,136.2463,136.1312,136.2079,21346.0
2022-12-29 13:40:00,142.06,142.12,142.04,142.05,15329.0,136.2367,136.2943,136.2175,136.2271,15329.0
2022-12-29 13:50:00,142.07,142.09,142.0,142.07,27636.0,136.2463,136.2655,136.1792,136.2463,27636.0
2022-12-29 14:00:00,142.07,142.22,142.06,142.11,41431.0,136.2463,136.3902,136.2367,136.2847,41431.0
2022-12-29 14:10:00,142.11,142.13,142.0,142.06,56358.0,136.2847,136.3038,136.1792,136.2367,56358.0
2022-12-29 14:20:00,142.06,142.08,141.95,141.96,17182.0,136.2367,136.2559,136.1312,136.1408,17182.0
2022-12-29 14:30:00,141.97,142.07,141.91,142.06,24773.0,136.1504,136.2463,136.0929,136.2367,24773.0
2022-12-29 14:40:00,142.07,142.14,142.04,142.06,21551.0,136.2463,136.3134,136.2175,136.2367,21551.0
2022-12-29 14:50:00,142.05,142.07,141.94,141.95,37844.0,136.2271,136.2463,136.1216,136.1312,37844.0
2022-12-29 15:00:00,141.94,142.06,141.92,141.97,37485.0,136.1216,136.2367,136.1025,136.1504,37485.0
2022-12-29 15:10:00,141.97,141.97,141.69,141.75,90683.0,136.1504,136.1504,135.8819,135.9394,90683.0
2022-12-29 15:20:00,141.77,141.85,141.71,141.78,21555.0,135.9586,136.0353,135.9011,135.9682,21555.0
2022-12-29 15:30:00,141.77,141.88,141.75,141.81,53634.0,135.9586,136.0641,135.9394,135.997,53634.0
2022-12-29 15:40:00,141.8,141.95,141.76,141.94,360690.0,135.9874,136.1312,135.949,136.1216,360690.0
2022-12-29 15:50:00,141.97,142.06,141.79,141.85,208145.0,136.1504,136.2367,135.9778,136.0353,208145.0
2022-12-30 09:30:00,140.94,141.25,140.74,141.1,226479.0,135.1626,135.4599,134.9708,135.3161,226479.0
2022-12-30 09:40:00,141.07,141.08,140.31,140.38,49333.0,135.2873,135.2969,134.5584,134.6256,49333.0
2022-12-30 09:50:00,140.38,140.92,140.37,140.9,68922.0,134.6256,135.1434,134.616,135.1243,68922.0
2022-12-30 10:00:00,140.9,140.94,140.63,140.67,32146.0,135.1243,135.1626,134.8653,134.9037,32146.0
2022-12-30 10:10:00,140.7,141.19,140.7,141.18,147650.0,134.9325,135.4024,134.9325,135.3928,147650.0
2022-12-30 10:20:00,141.22,141.22,141.04,141.08,59080.0,135.4311,135.4311,135.2585,135.2969,59080.0
2022-12-30 10:30:00,141.05,141.1,140.91,140.99,31450.0,135.2681,135.3161,135.1339,135.2106,31450.0
2022-12-30 10:40:00,140.97,141.25,140.89,141.23,64806.0,135.1914,135.4599,135.1147,135.4407,64806.0
2022-12-30 10:50:00,141.17,141.17,140.79,140.83,21857.0,135.3832,135.3832,135.0188,135.0571,21857.0
2022-12-30 11:00:00,140.8,140.91,140.76,140.9,21947.0,135.0284,135.1339,134.99,135.1243,21947.0
2022-12-30 11:10:00,140.88,140.92,140.69,140.74,38713.0,135.1051,135.1434,134.9229,134.9708,38713.0
2022-12-30 11:20:00,140.74,140.74,140.58,140.64,20644.0,134.9708,134.9708,134.8174,134.8749,20644.0
2022-12-30 11:30:00,140.57,140.84,140.53,140.79,37860.0,134.8078,135.0667,134.7694,135.0188,37860.0
2022-12-30 11:40:00,140.78,140.82,140.73,140.77,14561.0,135.0092,135.0475,134.9612,134.9996,14561.0
2022-12-30 11:50:00,140.75,140.91,140.72,140.91,19548.0,134.9804,135.1339,134.9516,135.1339,19548.0
2022-12-30 12:00:00,140.91,140.93,140.81,140.84,33451.0,135.1339,135.153,135.038,135.0667,33451.0
2022-12-30 12:10:00,140.85,140.91,140.74,140.83,80060.0,135.0763,135.1339,134.9708,135.0571,80060.0
2022-12-30 12:20:00,140.83,140.92,140.79,140.86,105567.0,135.0571,135.1434,135.0188,135.0859,105567.0
2022-12-30 12:30:00,140.88,140.95,140.82,140.83,9703.0,135.1051,135.1722,135.0475,135.0571,9703.0
2022-12-30 12:40:00,140.83,140.91,140.81,140.86,46901.0,135.0571,135.1339,135.038,135.0859,46901.0
2022-12-30 12:50:00,140.87,140.96,140.77,140.96,49129.0,135.0955,135.1818,134.9996,135.1818,49129.0
2022-12-30 13:00:00,140.97,140.98,140.81,140.83,55980.0,135.1914,135.201,135.038,135.0571,55980.0
2022-12-30 13:10:00,140.83,140.84,140.55,140.57,29800.0,135.0571,135.0667,134.7886,134.8078,29800.0
2022-12-30 13:20:00,140.55,140.55,140.02,140.3,41030.0,134.7886,134.7886,134.2803,134.5489,41030.0
2022-12-30 13:30:00,140.29,140.55,140.27,140.43,68520.0,134.5393,134.7886,134.5201,134.6735,68520.0
2022-12-30 13:40:00,140.43,140.43,140.3,140.33,53895.0,134.6735,134.6735,134.5489,134.5776,53895.0
2022-12-30 13:50:00,140.34,140.38,140.27,140.31,16700.0,134.5872,134.6256,134.5201,134.5584,16700.0
2022-12-30 14:00:00,140.29,140.37,140.07,140.07,31918.0,134.5393,134.616,134.3283,134.3283,31918.0
2022-12-30 14:10:00,140.08,140.16,140.02,140.11,47872.0,134.3379,134.4146,134.2803,134.3666,47872.0
2022-12-30 14:20:00,140.09,140.23,140.05,140.21,52494.0,134.3475,134.4817,134.3091,134.4625,52494.0
2022-12-30 14:30:00,140.17,140.27,140.09,140.15,138635.0,134.4242,134.5201,134.3475,134.405,138635.0
2022-12-30 14:40:00,140.15,140.16,139.96,139.99,111750.0,134.405,134.4146,134.2228,134.2516,111750.0
2022-12-30 14:50:00,139.99,140.13,139.98,140.07,23509.0,134.2516,134.3858,134.242,134.3283,23509.0
2022-12-30 15:00:00,140.06,140.36,140.06,140.35,51122.0,134.3187,134.6064,134.3187,134.5968,51122.0
2022-12-30 15:10:00,140.33,140.76,140.33,140.63,47306.0,134.5776,134.99,134.5776,134.8653,47306.0
2022-12-30 15:20:00,140.62,140.71,140.49,140.51,88078.0,134.8557,134.9421,134.7311,134.7502,88078.0
2022-12-30 15:30:00,140.51,140.82,140.48,140.8,82322.0,134.7502,135.0475,134.7215,135.0284,82322.0
2022-12-30 15:40:00,140.79,141.13,140.76,141.13,97042.0,135.0188,135.3448,134.99,135.3448,97042.0
2022-12-30 15:50:00,141.12,141.34,141.11,141.3,178227.0,135.3352,135.5462,135.3257,135.5079,178227.0
2023-01-03 09:30:00,142.08,142.53,142.01,142.45,130376.0,136.2559,136.6874,136.1888,136.6107,130376.0
2023-01-03 09:40:00,142.51,142.84,141.64,141.84,156947.0,136.6683,136.9847,135.8339,136.0257,156947.0
2023-01-03 09:50:00,141.84,142.03,141.18,141.22,190029.0,136.0257,136.2079,135.3928,135.4311,190029.0
2023-01-03 10:00:00,141.24,141.54,141.23,141.36,77437.0,135.4503,135.738,135.4407,135.5654,77437.0
2023-01-03 10:10:00,141.16,141.29,140.7,140.7,215711.0,135.3736,135.4983,134.9325,134.9325,215711.0
2023-01-03 10:20:00,140.63,141.05,140.63,141.05,80481.0,134.8653,135.2681,134.8653,135.2681,80481.0
2023-01-03 10:30:00,141.04,141.17,140.9,141.13,198385.0,135.2585,135.3832,135.1243,135.3448,198385.0
2023-01-03 10:40:00,141.16,141.43,141.16,141.35,49669.0,135.3736,135.6325,135.3736,135.5558,49669.0
2023-01-03 10:50:00,141.35,141.59,141.25,141.59,38659.0,135.5558,135.786,135.4599,135.786,38659.0
2023-01-03 11:00:00,141.75,141.77,141.34,141.34,171359.0,135.9394,135.9586,135.5462,135.5462,171359.0
2023-01-03 11:10:00,141.27,141.27,140.7,140.9,27428.0,135.4791,135.4791,134.9325,135.1243,27428.0
2023-01-03 11:20:00,140.88,141.01,140.71,140.86,16725.0,135.1051,135.2298,134.9421,135.0859,16725.0
2023-01-03 11:30:00,140.87,140.87,140.53,140.65,15695.0,135.0955,135.0955,134.7694,134.8845,15695.0
2023-01-03 11:40:00,140.65,140.65,140.39,140.48,52151.0,134.8845,134.8845,134.6352,134.7215,52151.0
2023-01-03 11:50:00,140.48,140.61,140.42,140.52,44458.0,134.7215,134.8461,134.6639,134.7598,44458.0
2023-01-03 12:00:00,140.56,140.68,140.41,140.62,13171.0,134.7982,134.9133,134.6543,134.8557,13171.0
2023-01-03 12:10:00,140.61,140.7,140.45,140.53,165838.0,134.8461,134.9325,134.6927,134.7694,165838.0
2023-01-03 12:20:00,140.51,140.61,140.26,140.45,78897.0,134.7502,134.8461,134.5105,134.6927,78897.0
2023-01-03 12:30:00,140.47,140.85,140.47,140.66,162953.0,134.7119,135.0763,134.7119,134.8941,162953.0
2023-01-03 12:40:00,140.61,140.62,140.0,140.12,114214.0,134.8461,134.8557,134.2612,134.3762,114214.0
2023-01-03 12:50:00,140.13,140.42,140.08,140.33,27822.0,134.3858,134.6639,134.3379,134.5776,27822.0
2023-01-03 13:00:00,140.34,140.36,140.23,140.33,17923.0,134.5872,134.6064,134.4817,134.5776,17923.0
2023-01-03 13:10:00,140.32,140.48,140.29,140.35,29824.0,134.568,134.7215,134.5393,134.5968,29824.0
2023-01-03 13:20:00,140.36,140.77,140.3,140.74,50856.0,134.6064,134.9996,134.5489,134.9708,50856.0
2023-01-03 13:30:00,140.72,140.77,140.59,140.59,18404.0,134.9516,134.9996,134.827,134.827,18404.0
2023-01-03 13:40:00,140.61,140.77,140.54,140.66,19919.0,134.8461,134.9996,134.779,134.8941,19919.0
2023-01-03 13:50:00,140.65,140.9,140.64,140.84,35314.0,134.8845,135.1243,134.8749,135.0667,35314.0
2023-01-03 14:00:00,140.87,140.92,140.61,140.67,33859.0,135.0955,135.1434,134.8461,134.9037,33859.0
2023-01-03 14:10:00,140.65,140.66,140.4,140.52,51636.0,134.8845,134.8941,134.6448,134.7598,51636.0
2023-01-03 14:20:00,140.5,140.55,140.31,140.35,35083.0,134.7407,134.7886,134.5584,134.5968,35083.0
2023-01-03 14:30:00,140.36,140.36,140.03,140.09,34917.0,134.6064,134.6064,134.2899,134.3475,34917.0
2023-01-03 14:40:00,140.09,140.95,140.08,140.89,87885.0,134.3475,135.1722,134.3379,135.1147,87885.0
2023-01-03 14:50:00,140.87,140.87,140.64,140.71,93665.0,135.0955,135.0955,134.8749,134.9421,93665.0
2023-01-03 15:00:00,140.73,140.95,140.7,140.73,47686.0,134.9612,135.1722,134.9325,134.9612,47686.0
2023-01-03 15:10:00,140.75,141.15,140.74,140.99,85587.0,134.9804,135.364,134.9708,135.2106,85587.0
2023-01-03 15:20:00,140.96,140.96,140.7,140.9,164049.0,135.1818,135.1818,134.9325,135.1243,164049.0
2023-01-03 15:30:00,140.94,141.14,140.88,140.94,386909.0,135.1626,135.3544,135.1051,135.1626,386909.0
2023-01-03 15:40:00,140.95,141.05,140.85,141.04,60547.0,135.1722,135.2681,135.0763,135.2585,60547.0
2023-01-03 15:50:00,141.05,141.18,140.95,141.11,169755.0,135.2681,135.3928,135.1722,135.3257,169755.0
2023-01-04 09:30:00,142.08,142.67,142.08,142.62,95449.0,136.2559,136.8217,136.2559,136.7738,95449.0
2023-01-04 09:40:00,142.68,142.96,142.41,142.51,35248.0,136.8313,137.0998,136.5724,136.6683,35248.0
2023-01-04 09:50:00,142.62,142.87,142.5,142.87,43894.0,136.7738,137.0135,136.6587,137.0135,43894.0
2023-01-04 10:00:00,142.85,143.18,141.99,142.06,103094.0,136.9943,137.3108,136.1696,136.2367,103094.0
2023-01-04 10:10:00,142.07,142.29,141.85,142.24,34297.0,136.2463,136.4573,136.0353,136.4093,34297.0
2023-01-04 10:20:00,142.25,142.37,142.0,142.37,38755.0,136.4189,136.534,136.1792,136.534,38755.0
2023-01-04 10:30:00,142.37,142.41,142.18,142.28,26085.0,136.534,136.5724,136.3518,136.4477,26085.0
2023-01-04 10:40:00,142.26,142.78,142.19,142.72,81197.0,136.4285,136.9272,136.3614,136.8697,81197.0
2023-01-04 10:50:00,142.78,142.88,142.67,142.88,32516.0,136.9272,137.0231,136.8217,137.0231,32516.0
2023-01-04 11:00:00,142.93,142.94,142.72,142.92,40324.0,137.071,137.0806,136.8697,137.0615,40324.0
2023-01-04 11:10:00,142.96,143.18,142.94,143.02,33535.0,137.0998,137.3108,137.0806,137.1574,33535.0
2023-01-04 11:20:00,142.99,143.11,142.94,143.08,18553.0,137.1286,137.2437,137.0806,137.2149,18553.0
2023-01-04 11:30:00,143.08,143.62,143.08,143.58,28907.0,137.2149,137.7328,137.2149,137.6944,28907.0
2023-01-04 11:40:00,143.61,143.72,143.55,143.69,39939.0,137.7232,137.8287,137.6656,137.7999,39939.0
2023-01-04 11:50:00,143.69,143.92,143.67,143.86,15319.0,137.7999,138.0205,137.7807,137.9629,15319.0
2023-01-04 12:00:00,143.91,143.92,143.75,143.77,23036.0,138.0109,138.0205,137.8574,137.8766,23036.0
2023-01-04 12:10:00,143.76,143.81,143.65,143.68,19023.0,137.867,137.915,137.7615,137.7903,19023.0
2023-01-04 12:20:00,143.69,143.79,143.62,143.68,19858.0,137.7999,137.8958,137.7328,137.7903,19858.0
2023-01-04 12:30:00,143.69,143.89,143.68,143.84,16234.0,137.7999,137.9917,137.7903,137.9437,16234.0
2023-01-04 12:40:00,143.87,143.92,143.81,143.82,22537.0,137.9725,138.0205,137.915,137.9246,22537.0
2023-01-04 12:50:00,143.82,143.87,143.52,143.52,26644.0,137.9246,137.9725,137.6369,137.6369,26644.0
2023-01-04 13:00:00,143.52,143.53,143.31,143.52,21242.0,137.6369,137.6465,137.4355,137.6369,21242.0
2023-01-04 13:10:00,143.54,143.79,143.51,143.77,128612.0,137.656,137.8958,137.6273,137.8766,128612.0
2023-01-04 13:20:00,143.77,143.78,143.68,143.68,14261.0,137.8766,137.8862,137.7903,137.7903,14261.0
2023-01-04 13:30:00,143.75,143.89,143.69,143.87,24705.0,137.8574,137.9917,137.7999,137.9725,24705.0
2023-01-04 13:40:00,143.86,143.88,143.63,143.72,20751.0,137.9629,137.9821,137.7424,137.8287,20751.0
2023-01-04 13:50:00,143.71,143.77,143.42,143.45,54416.0,137.8191,137.8766,137.541,137.5697,54416.0
2023-01-04 14:00:00,143.3,143.85,142.87,143.09,119425.0,137.4259,137.9533,137.0135,137.2245,119425.0
2023-01-04 14:10:00,143.1,143.67,142.95,143.61,106260.0,137.2341,137.7807,137.0902,137.7232,106260.0
2023-01-04 14:20:00,143.59,143.59,142.46,142.53,68940.0,137.704,137.704,136.6203,136.6874,68940.0
2023-01-04 14:30:00,142.47,142.81,142.42,142.73,45117.0,136.6299,136.956,136.582,136.8792,45117.0
2023-01-04 14:40:00,142.73,142.99,142.61,142.79,68933.0,136.8792,137.1286,136.7642,136.9368,68933.0
2023-01-04 14:50:00,142.79,143.22,142.64,143.18,40591.0,136.9368,137.3492,136.7929,137.3108,40591.0
2023-01-04 15:00:00,143.19,143.47,143.14,143.28,46052.0,137.3204,137.5889,137.2724,137.4067,46052.0
2023-01-04 15:10:00,143.27,143.39,143.13,143.33,34026.0,137.3971,137.5122,137.2629,137.4547,34026.0
2023-01-04 15:20:00,143.34,143.37,143.0,143.05,33039.0,137.4642,137.493,137.1382,137.1861,33039.0
2023-01-04 15:30:00,143.01,143.1,142.56,142.72,68790.0,137.1478,137.2341,136.7162,136.8697,68790.0
2023-01-04 15:40:00,142.7,142.79,142.45,142.79,89406.0,136.8505,136.9368,136.6107,136.9368,89406.0
2023-01-04 15:50:00,142.88,143.38,142.8,143.34,188541.0,137.0231,137.5026,136.9464,137.4642,188541.0
2023-01-05 09:30:00,142.39,142.45,141.73,141.74,115798.0,136.5532,136.6107,135.9202,135.9298,115798.0
2023-01-05 09:40:00,141.71,141.72,141.4,141.51,60136.0,135.9011,135.9106,135.6038,135.7093,60136.0
2023-01-05 09:50:00,141.55,141.9,141.53,141.78,53679.0,135.7476,136.0833,135.7284,135.9682,53679.0
2023-01-05 10:00:00,141.77,142.42,141.57,142.17,71516.0,135.9586,136.582,135.7668,136.3422,71516.0
2023-01-05 10:10:00,142.18,142.37,141.98,142.05,41209.0,136.3518,136.534,136.16,136.2271,41209.0
2023-01-05 10:20:00,142.05,142.09,141.73,142.02,30653.0,136.2271,136.2655,135.9202,136.1984,30653.0
2023-01-05 10:30:00,142.01,142.04,141.79,141.97,36192.0,136.1888,136.2175,135.9778,136.1504,36192.0
2023-01-05 10:40:00,142.0,142.24,141.85,142.13,22517.0,136.1792,136.4093,136.0353,136.3038,22517.0
2023-01-05 10:50:00,142.17,142.17,141.7,141.72,72404.0,136.3422,136.3422,135.8915,135.9106,72404.0
2023-01-05 11:00:00,141.73,141.87,141.59,141.84,42643.0,135.9202,136.0545,135.786,136.0257,42643.0
2023-01-05 11:10:00,141.87,141.97,141.7,141.72,63258.0,136.0545,136.1504,135.8915,135.9106,63258.0
2023-01-05 11:20:00,141.67,141.71,141.4,141.61,56712.0,135.8627,135.9011,135.6038,135.8052,56712.0
2023-01-05 11:30:00,141.59,141.71,141.54,141.59,65041.0,135.786,135.9011,135.738,135.786,65041.0
2023-01-05 11:40:00,141.58,141.84,141.55,141.79,20143.0,135.7764,136.0257,135.7476,135.9778,20143.0
2023-01-05 11:50:00,141.81,141.81,141.53,141.57,44218.0,135.997,135.997,135.7284,135.7668,44218.0
2023-01-05 12:00:00,141.56,141.88,141.54,141.87,27644.0,135.7572,136.0641,135.738,136.0545,27644.0
2023-01-05 12:10:00,141.86,141.86,141.56,141.58,25752.0,136.0449,136.0449,135.7572,135.7764,25752.0
2023-01-05 12:20:00,141.58,141.82,141.53,141.75,22856.0,135.7764,136.0065,135.7284,135.9394,22856.0
2023-01-05 12:30:00,141.82,142.01,141.78,141.81,27688.0,136.0065,136.1888,135.9682,135.997,27688.0
2023-01-05 12:40:00,141.83,141.83,141.67,141.75,11399.0,136.0161,136.0161,135.8627,135.9394,11399.0
2023-01-05 12:50:00,141.71,141.78,141.6,141.67,30387.0,135.9011,135.9682,135.7956,135.8627,30387.0
2023-01-05 13:00:00,141.61,141.73,141.53,141.73,29469.0,135.8052,135.9202,135.7284,135.9202,29469.0
2023-01-05 13:10:00,141.7,141.71,141.53,141.56,17159.0,135.8915,135.9011,135.7284,135.7572,17159.0
2023-01-05 13:20:00,141.64,142.38,141.64,142.17,72968.0,135.8339,136.5436,135.8339,136.3422,72968.0
2023-01-05 13:30:00,142.18,142.41,142.11,142.16,85695.0,136.3518,136.5724,136.2847,136.3326,85695.0
2023-01-05 13:40:00,142.19,142.28,142.03,142.11,35157.0,136.3614,136.4477,136.2079,136.2847,35157.0
2023-01-05 13:50:00,142.04,142.22,142.0,142.06,27716.0,136.2175,136.3902,136.1792,136.2367,27716.0
2023-01-05 14:00:00,142.06,142.21,142.05,142.21,14805.0,136.2367,136.3806,136.2271,136.3806,14805.0
2023-01-05 14:10:00,142.19,142.23,141.94,142.09,13607.0,136.3614,136.3997,136.1216,136.2655,13607.0
2023-01-05 14:20:00,142.16,142.16,141.92,141.93,19361.0,136.3326,136.3326,136.1025,136.112,19361.0
2023-01-05 14:30:00,141.95,142.4,141.95,142.31,74972.0,136.1312,136.5628,136.1312,136.4765,74972.0
2023-01-05 14:40:00,142.33,142.53,142.26,142.47,78868.0,136.4956,136.6874,136.4285,136.6299,78868.0
2023-01-05 14:50:00,142.47,142.52,142.24,142.25,38313.0,136.6299,136.6779,136.4093,136.4189,38313.0
2023-01-05 15:00:00,142.22,142.23,142.03,142.03,18793.0,136.3902,136.3997,136.2079,136.2079,18793.0
2023-01-05 15:10:00,142.03,142.06,141.9,141.93,13885.0,136.2079,136.2367,136.0833,136.112,13885.0
2023-01-05 15:20:00,141.92,141.96,141.75,141.82,41738.0,136.1025,136.1408,135.9394,136.0065,41738.0
2023-01-05 15:30:00,141.8,141.97,141.67,141.92,48550.0,135.9874,136.1504,135.8627,136.1025,48550.0
2023-01-05 15:40:00,141.91,141.96,141.71,141.76,110036.0,136.0929,136.1408,135.9011,135.949,110036.0
2023-01-05 15:50:00,141.76,141.9,141.69,141.84,174605.0,135.949,136.0833,135.8819,136.0257,174605.0
2023-01-06 09:30:00,143.32,143.78,142.98,143.01,106960.0,137.4451,137.8862,137.119,137.1478,106960.0
2023-01-06 09:40:00,142.99,143.06,142.31,142.43,81643.0,137.1286,137.1957,136.4765,136.5915,81643.0
2023-01-06 09:50:00,142.42,142.89,142.41,142.67,38657.0,136.582,137.0327,136.5724,136.8217,38657.0
2023-01-06 10:00:00,142.73,143.58,142.71,143.52,46396.0,136.8792,137.6944,136.8601,137.6369,46396.0
2023-01-06 10:10:00,143.52,143.82,143.36,143.74,19471.0,137.6369,137.9246,137.4834,137.8478,19471.0
2023-01-06 10:20:00,143.78,143.8,143.42,143.5,50514.0,137.8862,137.9054,137.541,137.6177,50514.0
2023-01-06 10:30:00,143.53,144.16,143.53,144.13,73857.0,137.6465,138.2506,137.6465,138.2219,73857.0
2023-01-06 10:40:00,144.13,144.37,144.01,144.37,78529.0,138.2219,138.452,138.1068,138.452,78529.0
2023-01-06 10:50:00,144.39,144.52,144.31,144.4,53016.0,138.4712,138.5959,138.3945,138.4808,53016.0
2023-01-06 11:00:00,144.45,144.64,144.41,144.53,63540.0,138.5287,138.711,138.4904,138.6055,63540.0
2023-01-06 11:10:00,144.52,144.59,144.31,144.36,28057.0,138.5959,138.663,138.3945,138.4424,28057.0
2023-01-06 11:20:00,144.38,144.53,144.35,144.37,84625.0,138.4616,138.6055,138.4328,138.452,84625.0
2023-01-06 11:30:00,144.41,144.52,144.29,144.51,60024.0,138.4904,138.5959,138.3753,138.5863,60024.0
2023-01-06 11:40:00,144.51,144.56,144.37,144.55,31022.0,138.5863,138.6342,138.452,138.6246,31022.0
2023-01-06 11:50:00,144.54,144.81,144.54,144.64,41983.0,138.6151,138.874,138.6151,138.711,41983.0
2023-01-06 12:00:00,144.69,144.75,144.62,144.64,153276.0,138.7589,138.8164,138.6918,138.711,153276.0
2023-01-06 12:10:00,144.65,144.72,144.49,144.6,48832.0,138.7205,138.7877,138.5671,138.6726,48832.0
2023-01-06 12:20:00,144.61,144.62,144.33,144.35,43561.0,138.6822,138.6918,138.4137,138.4328,43561.0
2023-01-06 12:30:00,144.37,144.46,144.3,144.41,47364.0,138.452,138.5383,138.3849,138.4904,47364.0
2023-01-06 12:40:00,144.38,144.48,144.3,144.44,117348.0,138.4616,138.5575,138.3849,138.5192,117348.0
2023-01-06 12:50:00,144.45,144.46,144.25,144.36,47618.0,138.5287,138.5383,138.3369,138.4424,47618.0
2023-01-06 13:00:00,144.36,144.47,144.29,144.41,25082.0,138.4424,138.5479,138.3753,138.4904,25082.0
2023-01-06 13:10:00,144.43,144.54,144.38,144.47,46203.0,138.5096,138.6151,138.4616,138.5479,46203.0
2023-01-06 13:20:00,144.47,144.66,144.42,144.59,135511.0,138.5479,138.7301,138.5,138.663,135511.0
2023-01-06 13:30:00,144.6,144.8,144.59,144.8,51099.0,138.6726,138.8644,138.663,138.8644,51099.0
2023-01-06 13:40:00,144.79,144.87,144.69,144.77,31710.0,138.8548,138.9315,138.7589,138.8356,31710.0
2023-01-06 13:50:00,144.73,144.87,144.67,144.83,34471.0,138.7973,138.9315,138.7397,138.8932,34471.0
2023-01-06 14:00:00,144.87,144.96,144.85,144.95,39827.0,138.9315,139.0178,138.9123,139.0082,39827.0
2023-01-06 14:10:00,144.96,145.12,144.92,145.12,27631.0,139.0178,139.1713,138.9795,139.1713,27631.0
2023-01-06 14:20:00,145.13,145.24,145.05,145.08,47258.0,139.1809,139.2864,139.1041,139.1329,47258.0
2023-01-06 14:30:00,145.09,145.31,145.08,145.3,39057.0,139.1425,139.3535,139.1329,139.3439,39057.0
2023-01-06 14:40:00,145.24,145.31,145.15,145.25,41028.0,139.2864,139.3535,139.2,139.2959,41028.0
2023-01-06 14:50:00,145.26,145.47,145.23,145.39,68652.0,139.3055,139.5069,139.2768,139.4302,68652.0
2023-01-06 15:00:00,145.38,145.61,145.38,145.58,98006.0,139.4206,139.6412,139.4206,139.6124,98006.0
2023-01-06 15:10:00,145.61,145.64,145.43,145.44,59347.0,139.6412,139.67,139.4686,139.4782,59347.0
2023-01-06 15:20:00,145.46,145.46,145.28,145.3,34308.0,139.4973,139.4973,139.3247,139.3439,34308.0
2023-01-06 15:30:00,145.31,145.51,145.31,145.47,39260.0,139.3535,139.5453,139.3535,139.5069,39260.0
2023-01-06 15:40:00,145.47,145.61,145.45,145.45,47308.0,139.5069,139.6412,139.4877,139.4877,47308.0
2023-01-06 15:50:00,145.41,145.43,145.16,145.27,175554.0,139.4494,139.4686,139.2096,139.3151,175554.0
2023-01-09 09:30:00,145.97,145.99,145.37,145.48,100374.0,139.9864,140.0056,139.411,139.5165,100374.0
2023-01-09 09:40:00,145.49,146.06,145.46,146.03,47968.0,139.5261,140.0727,139.4973,140.044,47968.0
2023-01-09 09:50:00,146.04,146.23,145.92,146.23,33164.0,140.0536,140.2358,139.9385,140.2358,33164.0
2023-01-09 10:00:00,146.25,146.43,146.23,146.35,34730.0,140.255,140.4276,140.2358,140.3509,34730.0
2023-01-09 10:10:00,146.36,146.47,146.22,146.45,92345.0,140.3604,140.4659,140.2262,140.4468,92345.0
2023-01-09 10:20:00,146.44,146.5,146.18,146.25,90393.0,140.4372,140.4947,140.1878,140.255,90393.0
2023-01-09 10:30:00,146.26,146.66,146.26,146.59,53892.0,140.2645,140.6481,140.2645,140.581,53892.0
2023-01-09 10:40:00,146.58,146.81,146.44,146.78,23334.0,140.5714,140.792,140.4372,140.7632,23334.0
2023-01-09 10:50:00,146.81,146.84,146.67,146.68,21063.0,140.792,140.8208,140.6577,140.6673,21063.0
2023-01-09 11:00:00,146.69,146.92,146.68,146.84,18296.0,140.6769,140.8975,140.6673,140.8208,18296.0
2023-01-09 11:10:00,146.86,147.04,146.84,146.99,31913.0,140.84,141.0126,140.8208,140.9646,31913.0
2023-01-09 11:20:00,146.99,147.09,146.97,147.02,29127.0,140.9646,141.0605,140.9454,140.9934,29127.0
2023-01-09 11:30:00,147.03,147.05,146.81,146.85,25948.0,141.003,141.0222,140.792,140.8304,25948.0
2023-01-09 11:40:00,146.85,147.02,146.84,147.02,20522.0,140.8304,140.9934,140.8208,140.9934,20522.0
2023-01-09 11:50:00,147.03,147.15,147.0,147.08,18816.0,141.003,141.1181,140.9742,141.0509,18816.0
2023-01-09 12:00:00,147.06,147.1,146.86,146.93,22121.0,141.0318,141.0701,140.84,140.9071,22121.0
2023-01-09 12:10:00,146.94,147.0,146.71,146.73,30872.0,140.9167,140.9742,140.6961,140.7153,30872.0
2023-01-09 12:20:00,146.74,146.89,146.72,146.87,39369.0,140.7249,140.8687,140.7057,140.8495,39369.0
2023-01-09 12:30:00,146.87,146.92,146.58,146.62,49593.0,140.8495,140.8975,140.5714,140.6098,49593.0
2023-01-09 12:40:00,146.62,146.74,146.57,146.66,121933.0,140.6098,140.7249,140.5618,140.6481,121933.0
2023-01-09 12:50:00,146.66,146.75,146.64,146.75,23720.0,140.6481,140.7345,140.629,140.7345,23720.0
2023-01-09 13:00:00,146.73,146.75,146.43,146.45,45412.0,140.7153,140.7345,140.4276,140.4468,45412.0
2023-01-09 13:10:00,146.45,146.61,146.41,146.61,18202.0,140.4468,140.6002,140.4084,140.6002,18202.0
2023-01-09 13:20:00,146.57,146.72,146.56,146.65,71505.0,140.5618,140.7057,140.5522,140.6386,71505.0
2023-01-09 13:30:00,146.63,146.67,146.22,146.33,178290.0,140.6194,140.6577,140.2262,140.3317,178290.0
2023-01-09 13:40:00,146.31,146.31,145.95,146.1,57069.0,140.3125,140.3125,139.9673,140.1111,57069.0
2023-01-09 13:50:00,146.08,146.23,146.03,146.2,90315.0,140.0919,140.2358,140.044,140.207,90315.0
2023-01-09 14:00:00,146.25,146.41,146.0,146.2,51553.0,140.255,140.4084,140.0152,140.207,51553.0
2023-01-09 14:10:00,146.21,146.29,146.08,146.2,63625.0,140.2166,140.2933,140.0919,140.207,63625.0
2023-01-09 14:20:00,146.2,146.32,146.13,146.25,66927.0,140.207,140.3221,140.1399,140.255,66927.0
2023-01-09 14:30:00,146.22,146.24,145.93,145.99,48572.0,140.2262,140.2454,139.9481,140.0056,48572.0
2023-01-09 14:40:00,145.96,146.11,145.94,146.0,35778.0,139.9768,140.1207,139.9577,140.0152,35778.0
2023-01-09 14:50:00,145.97,146.03,145.6,145.64,40642.0,139.9864,140.044,139.6316,139.67,40642.0
2023-01-09 15:00:00,145.64,145.76,145.6,145.71,307757.0,139.67,139.785,139.6316,139.7371,307757.0
2023-01-09 15:10:00,145.73,145.76,145.43,145.57,46780.0,139.7563,139.785,139.4686,139.6028,46780.0
2023-01-09 15:20:00,145.56,145.73,145.44,145.47,63126.0,139.5932,139.7563,139.4782,139.5069,63126.0
2023-01-09 15:30:00,145.52,145.54,145.3,145.35,48295.0,139.5549,139.5741,139.3439,139.3918,48295.0
2023-01-09 15:40:00,145.35,145.51,145.22,145.34,52218.0,139.3918,139.5453,139.2672,139.3823,52218.0
2023-01-09 15:50:00,145.4,145.51,145.27,145.3,161256.0,139.4398,139.5453,139.3151,139.3439,161256.0
2023-01-10 09:30:00,145.1,145.6,145.01,145.37,93737.0,139.1521,139.6316,139.0658,139.411,93737.0
2023-01-10 09:40:00,145.39,145.45,144.95,145.15,36661.0,139.4302,139.4877,139.0082,139.2,36661.0
2023-01-10 09:50:00,145.13,145.52,144.87,145.32,28099.0,139.1809,139.5549,138.9315,139.3631,28099.0
2023-01-10 10:00:00,145.34,145.43,145.18,145.41,18242.0,139.3823,139.4686,139.2288,139.4494,18242.0
2023-01-10 10:10:00,145.33,145.73,145.33,145.47,23667.0,139.3727,139.7563,139.3727,139.5069,23667.0
2023-01-10 10:20:00,145.49,145.54,145.14,145.25,28343.0,139.5261,139.5741,139.1905,139.2959,28343.0
2023-01-10 10:30:00,145.27,145.27,144.78,144.93,30824.0,139.3151,139.3151,138.8452,138.9891,30824.0
2023-01-10 10:40:00,144.95,144.98,144.65,144.81,48886.0,139.0082,139.037,138.7205,138.874,48886.0
2023-01-10 10:50:00,144.82,145.34,144.82,145.33,37956.0,138.8836,139.3823,138.8836,139.3727,37956.0
2023-01-10 11:00:00,145.35,145.45,145.3,145.34,13830.0,139.3918,139.4877,139.3439,139.3823,13830.0
2023-01-10 11:10:00,145.35,145.53,145.32,145.43,28360.0,139.3918,139.5645,139.3631,139.4686,28360.0
2023-01-10 11:20:00,145.47,145.57,145.23,145.27,48484.0,139.5069,139.6028,139.2768,139.3151,48484.0
2023-01-10 11:30:00,145.32,145.38,145.17,145.27,9580.0,139.3631,139.4206,139.2192,139.3151,9580.0
2023-01-10 11:40:00,145.27,145.36,145.15,145.34,21029.0,139.3151,139.4014,139.2,139.3823,21029.0
2023-01-10 11:50:00,145.35,145.52,145.32,145.44,26116.0,139.3918,139.5549,139.3631,139.4782,26116.0
2023-01-10 12:00:00,145.39,145.4,145.12,145.38,38722.0,139.4302,139.4398,139.1713,139.4206,38722.0
2023-01-10 12:10:00,145.38,145.57,145.33,145.33,45000.0,139.4206,139.6028,139.3727,139.3727,45000.0
2023-01-10 12:20:00,145.35,145.47,145.28,145.39,41713.0,139.3918,139.5069,139.3247,139.4302,41713.0
2023-01-10 12:30:00,145.41,145.76,145.39,145.74,26716.0,139.4494,139.785,139.4302,139.7659,26716.0
2023-01-10 12:40:00,145.74,145.76,145.61,145.65,18480.0,139.7659,139.785,139.6412,139.6796,18480.0
2023-01-10 12:50:00,145.65,145.71,145.58,145.65,10024.0,139.6796,139.7371,139.6124,139.6796,10024.0
2023-01-10 13:00:00,145.65,145.85,145.61,145.83,31413.0,139.6796,139.8714,139.6412,139.8522,31413.0
2023-01-10 13:10:00,145.84,145.84,145.6,145.63,131256.0,139.8618,139.8618,139.6316,139.6604,131256.0
2023-01-10 13:20:00,145.65,145.79,145.57,145.74,23434.0,139.6796,139.8138,139.6028,139.7659,23434.0
2023-01-10 13:30:00,145.72,145.95,145.72,145.92,21819.0,139.7467,139.9673,139.7467,139.9385,21819.0
2023-01-10 13:40:00,145.91,145.95,145.77,145.87,48729.0,139.9289,139.9673,139.7946,139.8905,48729.0
2023-01-10 13:50:00,145.88,145.98,145.72,145.98,42066.0,139.9001,139.996,139.7467,139.996,42066.0
2023-01-10 14:00:00,145.96,146.08,145.93,146.05,232665.0,139.9768,140.0919,139.9481,140.0632,232665.0
2023-01-10 14:10:00,146.05,146.17,146.03,146.16,52452.0,140.0632,140.1782,140.044,140.1686,52452.0
2023-01-10 14:20:00,146.17,146.21,146.02,146.16,37521.0,140.1782,140.2166,140.0344,140.1686,37521.0
2023-01-10 14:30:00,146.18,146.27,146.07,146.09,24272.0,140.1878,140.2741,140.0823,140.1015,24272.0
2023-01-10 14:40:00,146.09,146.09,145.93,146.03,22398.0,140.1015,140.1015,139.9481,140.044,22398.0
2023-01-10 14:50:00,146.05,146.05,145.94,145.96,20078.0,140.0632,140.0632,139.9577,139.9768,20078.0
2023-01-10 15:00:00,145.99,145.99,145.76,145.92,39263.0,140.0056,140.0056,139.785,139.9385,39263.0
2023-01-10 15:10:00,145.9,146.12,145.83,146.09,45300.0,139.9193,140.1303,139.8522,140.1015,45300.0
2023-01-10 15:20:00,146.1,146.1,145.97,146.03,68089.0,140.1111,140.1111,139.9864,140.044,68089.0
2023-01-10 15:30:00,146.01,146.08,145.93,146.05,61913.0,140.0248,140.0919,139.9481,140.0632,61913.0
2023-01-10 15:40:00,146.03,146.17,145.98,146.15,60050.0,140.044,140.1782,139.996,140.1591,60050.0
2023-01-10 15:50:00,146.18,146.41,146.15,146.38,103823.0,140.1878,140.4084,140.1591,140.3796,103823.0
2023-01-11 09:30:00,146.97,147.19,146.86,147.18,102759.0,140.9454,141.1564,140.84,141.1468,102759.0
2023-01-11 09:40:00,147.19,147.42,147.16,147.36,29054.0,141.1564,141.377,141.1277,141.3195,29054.0
2023-01-11 09:50:00,147.29,147.4,147.18,147.3,30486.0,141.2523,141.3578,141.1468,141.2619,30486.0
2023-01-11 10:00:00,147.31,147.36,147.2,147.3,33229.0,141.2715,141.3195,141.166,141.2619,33229.0
2023-01-11 10:10:00,147.31,147.36,147.09,147.1,16682.0,141.2715,141.3195,141.0605,141.0701,16682.0
2023-01-11 10:20:00,147.12,147.37,147.08,147.35,61762.0,141.0893,141.329,141.0509,141.3099,61762.0
2023-01-11 10:30:00,147.32,147.33,146.94,147.11,82508.0,141.2811,141.2907,140.9167,141.0797,82508.0
2023-01-11 10:40:00,147.11,147.24,147.07,147.2,13747.0,141.0797,141.2044,141.0413,141.166,13747.0
2023-01-11 10:50:00,147.17,147.2,146.8,146.82,27275.0,141.1372,141.166,140.7824,140.8016,27275.0
2023-01-11 11:00:00,146.83,147.1,146.83,147.03,387439.0,140.8112,141.0701,140.8112,141.003,387439.0
2023-01-11 11:10:00,147.02,147.29,147.01,147.22,65795.0,140.9934,141.2523,140.9838,141.1852,65795.0
2023-01-11 11:20:00,147.22,147.26,147.17,147.23,75479.0,141.1852,141.2236,141.1372,141.1948,75479.0
2023-01-11 11:30:00,147.26,147.33,147.17,147.23,68101.0,141.2236,141.2907,141.1372,141.1948,68101.0
2023-01-11 11:40:00,147.24,147.37,147.23,147.33,58050.0,141.2044,141.329,141.1948,141.2907,58050.0
2023-01-11 11:50:00,147.32,147.38,147.28,147.28,74020.0,141.2811,141.3386,141.2427,141.2427,74020.0
2023-01-11 12:00:00,147.3,147.4,147.29,147.34,22653.0,141.2619,141.3578,141.2523,141.3003,22653.0
2023-01-11 12:10:00,147.33,147.51,147.33,147.42,76246.0,141.2907,141.4633,141.2907,141.377,76246.0
2023-01-11 12:20:00,147.42,147.54,147.4,147.47,29521.0,141.377,141.4921,141.3578,141.4249,29521.0
2023-01-11 12:30:00,147.5,147.5,147.34,147.41,637226.0,141.4537,141.4537,141.3003,141.3674,637226.0
2023-01-11 12:40:00,147.41,147.46,147.38,147.44,60462.0,141.3674,141.4154,141.3386,141.3962,60462.0
2023-01-11 12:50:00,147.45,147.48,147.35,147.39,105347.0,141.4058,141.4345,141.3099,141.3482,105347.0
2023-01-11 13:00:00,147.4,147.58,147.4,147.56,26545.0,141.3578,141.5304,141.3578,141.5113,26545.0
2023-01-11 13:10:00,147.58,147.75,147.35,147.49,77038.0,141.5304,141.6935,141.3099,141.4441,77038.0
2023-01-11 13:20:00,147.49,147.65,147.44,147.63,21431.0,141.4441,141.5976,141.3962,141.5784,21431.0
2023-01-11 13:30:00,147.64,147.71,147.6,147.67,45465.0,141.588,141.6551,141.5496,141.6167,45465.0
2023-01-11 13:40:00,147.68,147.73,147.64,147.65,217992.0,141.6263,141.6743,141.588,141.5976,217992.0
2023-01-11 13:50:00,147.64,147.64,147.46,147.55,45869.0,141.588,141.588,141.4154,141.5017,45869.0
2023-01-11 14:00:00,147.57,147.62,147.37,147.51,78792.0,141.5208,141.5688,141.329,141.4633,78792.0
2023-01-11 14:10:00,147.52,147.61,147.46,147.58,47471.0,141.4729,141.5592,141.4154,141.5304,47471.0
2023-01-11 14:20:00,147.6,147.67,147.57,147.64,58539.0,141.5496,141.6167,141.5208,141.588,58539.0
2023-01-11 14:30:00,147.64,147.81,147.64,147.78,69369.0,141.588,141.751,141.588,141.7222,69369.0
2023-01-11 14:40:00,147.76,147.89,147.74,147.83,76781.0,141.7031,141.8277,141.6839,141.7702,76781.0
2023-01-11 14:50:00,147.82,147.82,147.72,147.79,95069.0,141.7606,141.7606,141.6647,141.7318,95069.0
2023-01-11 15:00:00,147.78,147.87,147.76,147.8,47963.0,141.7222,141.8085,141.7031,141.7414,47963.0
2023-01-11 15:10:00,147.81,147.98,147.8,147.93,151301.0,141.751,141.914,141.7414,141.8661,151301.0
2023-01-11 15:20:00,147.94,147.97,147.81,147.83,83280.0,141.8757,141.9044,141.751,141.7702,83280.0
2023-01-11 15:30:00,147.81,147.81,147.67,147.69,51521.0,141.751,141.751,141.6167,141.6359,51521.0
2023-01-11 15:40:00,147.69,147.89,147.62,147.87,80550.0,141.6359,141.8277,141.5688,141.8085,80550.0
2023-01-11 15:50:00,147.87,148.18,147.82,148.15,177876.0,141.8085,142.1058,141.7606,142.0771,177876.0
2023-01-12 09:30:00,148.61,148.78,147.99,148.07,121371.0,142.5182,142.6812,141.9236,142.0004,121371.0
2023-01-12 09:40:00,148.06,148.13,147.31,147.31,80299.0,141.9908,142.0579,141.2715,141.2715,80299.0
2023-01-12 09:50:00,147.3,147.69,147.22,147.64,71734.0,141.2619,141.6359,141.1852,141.588,71734.0
2023-01-12 10:00:00,147.65,148.04,147.65,147.82,28189.0,141.5976,141.9716,141.5976,141.7606,28189.0
2023-01-12 10:10:00,147.86,148.61,147.86,148.48,31171.0,141.799,142.5182,141.799,142.3935,31171.0
2023-01-12 10:20:00,148.5,148.56,148.2,148.33,19363.0,142.4127,142.4703,142.125,142.2497,19363.0
2023-01-12 10:30:00,148.29,148.6,148.09,148.59,22545.0,142.2113,142.5086,142.0195,142.499,22545.0
2023-01-12 10:40:00,148.62,148.62,147.86,148.02,24849.0,142.5278,142.5278,141.799,141.9524,24849.0
2023-01-12 10:50:00,147.99,148.43,147.94,148.14,130890.0,141.9236,142.3456,141.8757,142.0675,130890.0
2023-01-12 11:00:00,148.16,148.17,147.75,148.02,34410.0,142.0867,142.0963,141.6935,141.9524,34410.0
2023-01-12 11:10:00,148.05,148.33,148.01,148.25,22330.0,141.9812,142.2497,141.9428,142.173,22330.0
2023-01-12 11:20:00,148.22,148.32,148.01,148.2,16042.0,142.1442,142.2401,141.9428,142.125,16042.0
2023-01-12 11:30:00,148.23,148.23,147.87,148.11,28128.0,142.1538,142.1538,141.8085,142.0387,28128.0
2023-01-12 11:40:00,148.09,148.38,148.09,148.18,19687.0,142.0195,142.2976,142.0195,142.1058,19687.0
2023-01-12 11:50:00,148.16,148.43,148.16,148.39,109745.0,142.0867,142.3456,142.0867,142.3072,109745.0
2023-01-12 12:00:00,148.37,148.65,148.34,148.63,100333.0,142.2881,142.5566,142.2593,142.5374,100333.0
2023-01-12 12:10:00,148.64,148.89,148.62,148.83,28873.0,142.547,142.7867,142.5278,142.7292,28873.0
2023-01-12 12:20:00,148.89,148.98,148.77,148.96,36914.0,142.7867,142.873,142.6717,142.8539,36914.0
2023-01-12 12:30:00,148.94,149.04,148.9,148.91,175503.0,142.8347,142.9306,142.7963,142.8059,175503.0
2023-01-12 12:40:00,148.88,149.05,148.85,148.97,23670.0,142.7771,142.9402,142.7484,142.8635,23670.0
2023-01-12 12:50:00,148.94,149.09,148.94,149.01,25919.0,142.8347,142.9785,142.8347,142.9018,25919.0
2023-01-12 13:00:00,149.0,149.12,148.97,149.07,25019.0,142.8922,143.0073,142.8635,142.9594,25019.0
2023-01-12 13:10:00,149.02,149.23,149.0,149.16,49044.0,142.9114,143.1128,142.8922,143.0457,49044.0
2023-01-12 13:20:00,149.17,149.19,148.38,148.47,48924.0,143.0553,143.0744,142.2976,142.384,48924.0
2023-01-12 13:30:00,148.42,148.84,148.24,148.78,72327.0,142.336,142.7388,142.1634,142.6812,72327.0
2023-01-12 13:40:00,148.8,149.03,148.76,149.01,20680.0,142.7004,142.921,142.6621,142.9018,20680.0
2023-01-12 13:50:00,148.95,149.2,148.95,149.16,31713.0,142.8443,143.084,142.8443,143.0457,31713.0
2023-01-12 14:00:00,149.18,149.24,148.94,148.98,186945.0,143.0648,143.1224,142.8347,142.873,186945.0
2023-01-12 14:10:00,148.99,149.12,148.96,149.09,126614.0,142.8826,143.0073,142.8539,142.9785,126614.0
2023-01-12 14:20:00,149.08,149.15,148.89,148.94,44453.0,142.9689,143.0361,142.7867,142.8347,44453.0
2023-01-12 14:30:00,148.92,149.05,148.82,149.01,61224.0,142.8155,142.9402,142.7196,142.9018,61224.0
2023-01-12 14:40:00,149.03,149.09,148.91,148.99,47626.0,142.921,142.9785,142.8059,142.8826,47626.0
2023-01-12 14:50:00,148.9,148.93,148.67,148.88,47738.0,142.7963,142.8251,142.5758,142.7771,47738.0
2023-01-12 15:00:00,148.89,148.96,148.6,148.65,43263.0,142.7867,142.8539,142.5086,142.5566,43263.0
2023-01-12 15:10:00,148.64,148.66,148.52,148.55,56976.0,142.547,142.5662,142.4319,142.4607,56976.0
2023-01-12 15:20:00,148.56,148.76,148.5,148.65,65288.0,142.4703,142.6621,142.4127,142.5566,65288.0
2023-01-12 15:30:00,148.64,148.76,148.55,148.62,35997.0,142.547,142.6621,142.4607,142.5278,35997.0
2023-01-12 15:40:00,148.61,148.7,148.37,148.43,104035.0,142.5182,142.6045,142.2881,142.3456,104035.0
2023-01-12 15:50:00,148.45,148.76,148.45,148.72,195284.0,142.3648,142.6621,142.3648,142.6237,195284.0
2023-01-13 09:30:00,147.53,147.67,147.32,147.4,66461.0,141.4825,141.6167,141.2811,141.3578,66461.0
2023-01-13 09:40:00,147.53,147.77,147.31,147.66,30325.0,141.4825,141.7126,141.2715,141.6072,30325.0
2023-01-13 09:50:00,147.67,147.97,147.67,147.88,37733.0,141.6167,141.9044,141.6167,141.8181,37733.0
2023-01-13 10:00:00,147.83,148.18,147.71,147.99,22550.0,141.7702,142.1058,141.6551,141.9236,22550.0
2023-01-13 10:10:00,148.08,148.24,148.04,148.11,35520.0,142.0099,142.1634,141.9716,142.0387,35520.0
2023-01-13 10:20:00,148.16,148.44,148.1,148.42,78879.0,142.0867,142.3552,142.0291,142.336,78879.0
2023-01-13 10:30:00,148.42,148.51,148.21,148.23,31167.0,142.336,142.4223,142.1346,142.1538,31167.0
2023-01-13 10:40:00,148.22,148.4,148.18,148.39,9599.0,142.1442,142.3168,142.1058,142.3072,9599.0
2023-01-13 10:50:00,148.39,148.42,148.22,148.25,28516.0,142.3072,142.336,142.1442,142.173,28516.0
2023-01-13 11:00:00,148.28,148.36,148.13,148.18,22840.0,142.2017,142.2785,142.0579,142.1058,22840.0
2023-01-13 11:10:00,148.15,148.21,148.03,148.08,11976.0,142.0771,142.1346,141.962,142.0099,11976.0
2023-01-13 11:20:00,148.13,148.39,148.12,148.28,15452.0,142.0579,142.3072,142.0483,142.2017,15452.0
2023-01-13 11:30:00,148.29,148.3,148.06,148.06,20848.0,142.2113,142.2209,141.9908,141.9908,20848.0
2023-01-13 11:40:00,148.08,148.17,148.01,148.09,18596.0,142.0099,142.0963,141.9428,142.0195,18596.0
2023-01-13 11:50:00,148.11,148.19,148.0,148.17,32657.0,142.0387,142.1154,141.9332,142.0963,32657.0
2023-01-13 12:00:00,148.16,148.24,148.12,148.24,17971.0,142.0867,142.1634,142.0483,142.1634,17971.0
2023-01-13 12:10:00,148.25,148.43,148.22,148.39,35718.0,142.173,142.3456,142.1442,142.3072,35718.0
2023-01-13 12:20:00,148.38,148.44,148.3,148.41,10678.0,142.2976,142.3552,142.2209,142.3264,10678.0
2023-01-13 12:30:00,148.39,148.4,148.24,148.26,16447.0,142.3072,142.3168,142.1634,142.1826,16447.0
2023-01-13 12:40:00,148.25,148.42,148.24,148.36,22039.0,142.173,142.336,142.1634,142.2785,22039.0
2023-01-13 12:50:00,148.37,148.54,148.36,148.49,10975.0,142.2881,142.4511,142.2785,142.4031,10975.0
2023-01-13 13:00:00,148.47,148.58,148.4,148.45,16716.0,142.384,142.4894,142.3168,142.3648,16716.0
2023-01-13 13:10:00,148.47,148.51,148.31,148.34,23491.0,142.384,142.4223,142.2305,142.2593,23491.0
2023-01-13 13:20:00,148.3,148.36,148.26,148.35,49142.0,142.2209,142.2785,142.1826,142.2689,49142.0
2023-01-13 13:30:00,148.34,148.48,148.32,148.48,107977.0,142.2593,142.3935,142.2401,142.3935,107977.0
2023-01-13 13:40:00,148.49,148.77,148.49,148.73,42263.0,142.4031,142.6717,142.4031,142.6333,42263.0
2023-01-13 13:50:00,148.73,148.76,148.67,148.75,63335.0,142.6333,142.6621,142.5758,142.6525,63335.0
2023-01-13 14:00:00,148.74,148.81,148.65,148.65,149234.0,142.6429,142.71,142.5566,142.5566,149234.0
2023-01-13 14:10:00,148.68,148.78,148.68,148.69,26864.0,142.5853,142.6812,142.5853,142.5949,26864.0
2023-01-13 14:20:00,148.69,148.72,148.64,148.72,27169.0,142.5949,142.6237,142.547,142.6237,27169.0
2023-01-13 14:30:00,148.73,148.8,148.62,148.78,77821.0,142.6333,142.7004,142.5278,142.6812,77821.0
2023-01-13 14:40:00,148.78,148.86,148.7,148.81,25289.0,142.6812,142.758,142.6045,142.71,25289.0
2023-01-13 14:50:00,148.81,148.83,148.68,148.81,77940.0,142.71,142.7292,142.5853,142.71,77940.0
2023-01-13 15:00:00,148.81,148.93,148.81,148.92,48371.0,142.71,142.8251,142.71,142.8155,48371.0
2023-01-13 15:10:00,148.91,148.96,148.84,148.9,75717.0,142.8059,142.8539,142.7388,142.7963,75717.0
2023-01-13 15:20:00,148.91,149.01,148.89,149.01,64206.0,142.8059,142.9018,142.7867,142.9018,64206.0
2023-01-13 15:30:00,149.02,149.26,148.98,149.26,97019.0,142.9114,143.1416,142.873,143.1416,97019.0
2023-01-13 15:40:00,149.25,149.27,148.96,149.05,71529.0,143.132,143.1512,142.8539,142.9402,71529.0
2023-01-13 15:50:00,149.04,149.13,148.94,149.03,150468.0,142.9306,143.0169,142.8347,142.921,150468.0
2023-01-17 09:30:00,148.97,149.26,148.88,148.99,156837.0,142.8635,143.1416,142.7771,142.8826,156837.0
2023-01-17 09:40:00,148.99,149.19,148.89,149.12,36799.0,142.8826,143.0744,142.7867,143.0073,36799.0
2023-01-17 09:50:00,149.14,149.28,149.03,149.07,45063.0,143.0265,143.1608,142.921,142.9594,45063.0
2023-01-17 10:00:00,149.13,149.66,149.13,149.46,113215.0,143.0169,143.5252,143.0169,143.3334,113215.0
2023-01-17 10:10:00,149.46,149.51,149.37,149.41,122346.0,143.3334,143.3813,143.2471,143.2854,122346.0
2023-01-17 10:20:00,149.43,149.6,149.42,149.49,94337.0,143.3046,143.4676,143.295,143.3621,94337.0
2023-01-17 10:30:00,149.5,149.52,149.22,149.23,117837.0,143.3717,143.3909,143.1032,143.1128,117837.0
2023-01-17 10:40:00,149.23,149.25,148.83,149.06,70276.0,143.1128,143.132,142.7292,142.9498,70276.0
2023-01-17 10:50:00,149.05,149.08,148.91,148.97,19351.0,142.9402,142.9689,142.8059,142.8635,19351.0
2023-01-17 11:00:00,148.96,149.01,148.74,148.78,27144.0,142.8539,142.9018,142.6429,142.6812,27144.0
2023-01-17 11:10:00,148.77,148.8,148.64,148.75,40426.0,142.6717,142.7004,142.547,142.6525,40426.0
2023-01-17 11:20:00,148.77,148.84,148.63,148.81,84005.0,142.6717,142.7388,142.5374,142.71,84005.0
2023-01-17 11:30:00,148.79,148.9,148.66,148.76,12204.0,142.6908,142.7963,142.5662,142.6621,12204.0
2023-01-17 11:40:00,148.77,149.26,148.75,148.8,78866.0,142.6717,143.1416,142.6525,142.7004,78866.0
2023-01-17 11:50:00,148.8,148.9,148.76,148.86,13988.0,142.7004,142.7963,142.6621,142.758,13988.0
2023-01-17 12:00:00,148.88,149.01,148.87,148.88,20260.0,142.7771,142.9018,142.7676,142.7771,20260.0
2023-01-17 12:10:00,148.84,148.87,148.71,148.72,14590.0,142.7388,142.7676,142.6141,142.6237,14590.0
2023-01-17 12:20:00,148.75,148.77,148.59,148.62,21774.0,142.6525,142.6717,142.499,142.5278,21774.0
2023-01-17 12:30:00,148.6,148.83,148.6,148.81,37319.0,142.5086,142.7292,142.5086,142.71,37319.0
2023-01-17 12:40:00,148.81,148.84,148.75,148.79,21074.0,142.71,142.7388,142.6525,142.6908,21074.0
2023-01-17 12:50:00,148.77,148.89,148.76,148.8,28572.0,142.6717,142.7867,142.6621,142.7004,28572.0
2023-01-17 13:00:00,148.84,148.94,148.84,148.88,18338.0,142.7388,142.8347,142.7388,142.7771,18338.0
2023-01-17 13:10:00,148.87,148.91,148.77,148.86,28974.0,142.7676,142.8059,142.6717,142.758,28974.0
2023-01-17 13:20:00,148.88,148.88,148.78,148.86,8393.0,142.7771,142.7771,142.6812,142.758,8393.0
2023-01-17 13:30:00,148.86,149.07,148.85,149.06,16096.0,142.758,142.9594,142.7484,142.9498,16096.0
2023-01-17 13:40:00,149.03,149.09,148.96,149.06,41330.0,142.921,142.9785,142.8539,142.9498,41330.0
2023-01-17 13:50:00,149.06,149.08,148.96,149.03,34707.0,142.9498,142.9689,142.8539,142.921,34707.0
2023-01-17 14:00:00,149.03,149.1,148.98,149.06,10216.0,142.921,142.9881,142.873,142.9498,10216.0
2023-01-17 14:10:00,149.06,149.07,148.64,148.73,59435.0,142.9498,142.9594,142.547,142.6333,59435.0
2023-01-17 14:20:00,148.73,148.73,148.6,148.67,32807.0,142.6333,142.6333,142.5086,142.5758,32807.0
2023-01-17 14:30:00,148.7,148.96,148.7,148.94,14510.0,142.6045,142.8539,142.6045,142.8347,14510.0
2023-01-17 14:40:00,148.94,148.98,148.92,148.95,16744.0,142.8347,142.873,142.8155,142.8443,16744.0
2023-01-17 14:50:00,148.99,149.0,148.79,148.84,39885.0,142.8826,142.8922,142.6908,142.7388,39885.0
2023-01-17 15:00:00,148.83,148.99,148.83,148.91,89381.0,142.7292,142.8826,142.7292,142.8059,89381.0
2023-01-17 15:10:00,148.91,148.92,148.77,148.87,26603.0,142.8059,142.8155,142.6717,142.7676,26603.0
2023-01-17 15:20:00,148.83,148.89,148.74,148.8,14826.0,142.7292,142.7867,142.6429,142.7004,14826.0
2023-01-17 15:30:00,148.79,148.88,148.75,148.84,19011.0,142.6908,142.7771,142.6525,142.7388,19011.0
2023-01-17 15:40:00,148.84,148.87,148.61,148.67,24660.0,142.7388,142.7676,142.5182,142.5758,24660.0
2023-01-17 15:50:00,148.66,148.76,148.55,148.74,170362.0,142.5662,142.6621,142.4607,142.6429,170362.0
2023-01-18 09:30:00,149.33,149.39,149.04,149.18,69987.0,143.2087,143.2662,142.9306,143.0648,69987.0
2023-01-18 09:40:00,149.24,149.53,149.14,149.32,51375.0,143.1224,143.4005,143.0265,143.1991,51375.0
2023-01-18 09:50:00,149.34,149.5,149.29,149.44,25949.0,143.2183,143.3717,143.1703,143.3142,25949.0
2023-01-18 10:00:00,149.5,149.66,149.41,149.53,44660.0,143.3717,143.5252,143.2854,143.4005,44660.0
2023-01-18 10:10:00,149.5,149.68,149.29,149.35,168195.0,143.3717,143.5444,143.1703,143.2279,168195.0
2023-01-18 10:20:00,149.38,149.59,149.38,149.56,74640.0,143.2567,143.458,143.2567,143.4293,74640.0
2023-01-18 10:30:00,149.61,149.61,149.09,149.11,34988.0,143.4772,143.4772,142.9785,142.9977,34988.0
2023-01-18 10:40:00,149.1,149.22,148.92,149.03,58224.0,142.9881,143.1032,142.8155,142.921,58224.0
2023-01-18 10:50:00,149.02,149.04,148.58,148.83,61315.0,142.9114,142.9306,142.4894,142.7292,61315.0
2023-01-18 11:00:00,148.8,148.89,148.32,148.42,156255.0,142.7004,142.7867,142.2401,142.336,156255.0
2023-01-18 11:10:00,148.4,148.4,148.14,148.17,94259.0,142.3168,142.3168,142.0675,142.0963,94259.0
2023-01-18 11:20:00,148.14,148.15,147.86,148.0,55566.0,142.0675,142.0771,141.799,141.9332,55566.0
2023-01-18 11:30:00,147.94,147.94,147.66,147.68,55818.0,141.8757,141.8757,141.6072,141.6263,55818.0
2023-01-18 11:40:00,147.64,147.76,147.55,147.75,45099.0,141.588,141.7031,141.5017,141.6935,45099.0
2023-01-18 11:50:00,147.71,147.74,147.51,147.72,34746.0,141.6551,141.6839,141.4633,141.6647,34746.0
2023-01-18 12:00:00,147.72,147.8,147.49,147.58,25894.0,141.6647,141.7414,141.4441,141.5304,25894.0
2023-01-18 12:10:00,147.54,147.72,147.5,147.51,16250.0,141.4921,141.6647,141.4537,141.4633,16250.0
2023-01-18 12:20:00,147.5,147.53,147.25,147.26,28295.0,141.4537,141.4825,141.214,141.2236,28295.0
2023-01-18 12:30:00,147.25,147.39,147.16,147.32,14222.0,141.214,141.3482,141.1277,141.2811,14222.0
2023-01-18 12:40:00,147.28,147.36,147.21,147.32,27348.0,141.2427,141.3195,141.1756,141.2811,27348.0
2023-01-18 12:50:00,147.34,147.37,147.07,147.1,21141.0,141.3003,141.329,141.0413,141.0701,21141.0
2023-01-18 13:00:00,147.12,147.23,146.86,146.9,89193.0,141.0893,141.1948,140.84,140.8783,89193.0
2023-01-18 13:10:00,146.89,146.94,146.82,146.93,45653.0,140.8687,140.9167,140.8016,140.9071,45653.0
2023-01-18 13:20:00,146.88,147.2,146.87,147.2,46861.0,140.8591,141.166,140.8495,141.166,46861.0
2023-01-18 13:30:00,147.19,147.35,147.13,147.26,44133.0,141.1564,141.3099,141.0989,141.2236,44133.0
2023-01-18 13:40:00,147.31,147.56,147.3,147.44,46009.0,141.2715,141.5113,141.2619,141.3962,46009.0
2023-01-18 13:50:00,147.46,147.53,147.3,147.33,21966.0,141.4154,141.4825,141.2619,141.2907,21966.0
2023-01-18 14:00:00,147.36,147.36,147.14,147.24,36938.0,141.3195,141.3195,141.1085,141.2044,36938.0
2023-01-18 14:10:00,147.22,147.32,147.07,147.1,38127.0,141.1852,141.2811,141.0413,141.0701,38127.0
2023-01-18 14:20:00,147.09,147.3,147.09,147.27,23366.0,141.0605,141.2619,141.0605,141.2331,23366.0
2023-01-18 14:30:00,147.3,147.35,147.18,147.18,75481.0,141.2619,141.3099,141.1468,141.1468,75481.0
2023-01-18 14:40:00,147.17,147.23,147.11,147.16,37580.0,141.1372,141.1948,141.0797,141.1277,37580.0
2023-01-18 14:50:00,147.15,147.15,146.99,147.02,16321.0,141.1181,141.1181,140.9646,140.9934,16321.0
2023-01-18 15:00:00,147.0,147.02,146.86,146.98,55906.0,140.9742,140.9934,140.84,140.955,55906.0
2023-01-18 15:10:00,146.99,147.18,146.89,146.95,26352.0,140.9646,141.1468,140.8687,140.9263,26352.0
2023-01-18 15:20:00,146.95,147.05,146.92,146.93,17681.0,140.9263,141.0222,140.8975,140.9071,17681.0
2023-01-18 15:30:00,146.92,146.94,146.66,146.67,179859.0,140.8975,140.9167,140.6481,140.6577,179859.0
2023-01-18 15:40:00,146.67,146.67,146.44,146.48,55168.0,140.6577,140.6577,140.4372,140.4755,55168.0
2023-01-18 15:50:00,146.44,146.61,146.37,146.4,79317.0,140.4372,140.6002,140.37,140.3988,79317.0
2023-01-19 09:30:00,145.55,145.6,145.25,145.51,146002.0,139.5837,139.6316,139.2959,139.5453,146002.0
2023-01-19 09:40:00,145.52,145.69,145.16,145.19,102627.0,139.5549,139.7179,139.2096,139.2384,102627.0
2023-01-19 09:50:00,145.19,145.45,145.1,145.26,33668.0,139.2384,139.4877,139.1521,139.3055,33668.0
2023-01-19 10:00:00,145.22,145.48,145.18,145.42,61367.0,139.2672,139.5165,139.2288,139.459,61367.0
2023-01-19 10:10:00,145.42,145.42,144.89,145.24,67235.0,139.459,139.459,138.9507,139.2864,67235.0
2023-01-19 10:20:00,145.29,145.29,144.95,145.0,28349.0,139.3343,139.3343,139.0082,139.0562,28349.0
2023-01-19 10:30:00,144.97,145.01,144.76,144.83,89448.0,139.0274,139.0658,138.826,138.8932,89448.0
2023-01-19 10:40:00,144.88,144.94,144.59,144.66,82895.0,138.9411,138.9987,138.663,138.7301,82895.0
2023-01-19 10:50:00,144.64,144.66,144.4,144.55,87130.0,138.711,138.7301,138.4808,138.6246,87130.0
2023-01-19 11:00:00,144.54,144.79,144.49,144.72,81521.0,138.6151,138.8548,138.5671,138.7877,81521.0
2023-01-19 11:10:00,144.77,144.92,144.61,144.64,70256.0,138.8356,138.9795,138.6822,138.711,70256.0
2023-01-19 11:20:00,144.64,144.67,144.5,144.52,63810.0,138.711,138.7397,138.5767,138.5959,63810.0
2023-01-19 11:30:00,144.5,144.7,144.5,144.63,39174.0,138.5767,138.7685,138.5767,138.7014,39174.0
2023-01-19 11:40:00,144.63,144.65,144.37,144.5,97054.0,138.7014,138.7205,138.452,138.5767,97054.0
2023-01-19 11:50:00,144.48,144.58,144.42,144.57,50216.0,138.5575,138.6534,138.5,138.6438,50216.0
2023-01-19 12:00:00,144.63,144.86,144.63,144.75,31699.0,138.7014,138.9219,138.7014,138.8164,31699.0
2023-01-19 12:10:00,144.76,145.09,144.75,145.0,31935.0,138.826,139.1425,138.8164,139.0562,31935.0
2023-01-19 12:20:00,144.93,144.98,144.77,144.83,23941.0,138.9891,139.037,138.8356,138.8932,23941.0
2023-01-19 12:30:00,144.84,144.85,144.76,144.8,13749.0,138.9028,138.9123,138.826,138.8644,13749.0
2023-01-19 12:40:00,144.78,144.86,144.74,144.76,10852.0,138.8452,138.9219,138.8069,138.826,10852.0
2023-01-19 12:50:00,144.77,144.92,144.66,144.91,24985.0,138.8356,138.9795,138.7301,138.9699,24985.0
2023-01-19 13:00:00,144.94,145.15,144.89,145.05,49648.0,138.9987,139.2,138.9507,139.1041,49648.0
2023-01-19 13:10:00,145.06,145.15,144.87,145.14,43150.0,139.1137,139.2,138.9315,139.1905,43150.0
2023-01-19 13:20:00,145.13,145.27,144.98,145.07,35851.0,139.1809,139.3151,139.037,139.1233,35851.0
2023-01-19 13:30:00,145.13,145.48,145.13,145.46,142640.0,139.1809,139.5165,139.1809,139.4973,142640.0
2023-01-19 13:40:00,145.48,145.61,145.31,145.32,35966.0,139.5165,139.6412,139.3535,139.3631,35966.0
2023-01-19 13:50:00,145.3,145.36,145.2,145.34,71574.0,139.3439,139.4014,139.248,139.3823,71574.0
2023-01-19 14:00:00,145.34,145.4,145.1,145.21,78304.0,139.3823,139.4398,139.1521,139.2576,78304.0
2023-01-19 14:10:00,145.2,145.46,145.2,145.43,12346.0,139.248,139.4973,139.248,139.4686,12346.0
2023-01-19 14:20:00,145.42,145.7,145.42,145.64,41274.0,139.459,139.7275,139.459,139.67,41274.0
2023-01-19 14:30:00,145.61,145.82,145.54,145.69,36393.0,139.6412,139.8426,139.5741,139.7179,36393.0
2023-01-19 14:40:00,145.71,145.76,145.58,145.59,72354.0,139.7371,139.785,139.6124,139.622,72354.0
2023-01-19 14:50:00,145.58,145.65,145.48,145.59,97667.0,139.6124,139.6796,139.5165,139.622,97667.0
2023-01-19 15:00:00,145.6,145.72,145.44,145.44,13944.0,139.6316,139.7467,139.4782,139.4782,13944.0
2023-01-19 15:10:00,145.49,145.59,145.39,145.47,66747.0,139.5261,139.622,139.4302,139.5069,66747.0
2023-01-19 15:20:00,145.5,145.5,145.37,145.47,16138.0,139.5357,139.5357,139.411,139.5069,16138.0
2023-01-19 15:30:00,145.45,145.46,145.27,145.4,28256.0,139.4877,139.4973,139.3151,139.4398,28256.0
2023-01-19 15:40:00,145.39,145.39,145.21,145.25,45298.0,139.4302,139.4302,139.2576,139.2959,45298.0
2023-01-19 15:50:00,145.23,145.29,144.85,144.9,182774.0,139.2768,139.3343,138.9123,138.9603,182774.0
2023-01-20 09:30:00,145.44,145.44,144.56,144.76,27295.0,139.4782,139.4782,138.6342,138.826,27295.0
2023-01-20 09:40:00,144.77,145.05,144.72,144.96,34587.0,138.8356,139.1041,138.7877,139.0178,34587.0
2023-01-20 09:50:00,144.98,145.34,144.93,145.26,196422.0,139.037,139.3823,138.9891,139.3055,196422.0
2023-01-20 10:00:00,145.23,145.67,145.16,145.59,47936.0,139.2768,139.6987,139.2096,139.622,47936.0
2023-01-20 10:10:00,145.59,145.62,145.3,145.32,85224.0,139.622,139.6508,139.3439,139.3631,85224.0
2023-01-20 10:20:00,145.32,145.76,145.31,145.75,40959.0,139.3631,139.785,139.3535,139.7755,40959.0
2023-01-20 10:30:00,145.81,145.81,145.63,145.63,20400.0,139.833,139.833,139.6604,139.6604,20400.0
2023-01-20 10:40:00,145.64,145.74,145.6,145.69,23841.0,139.67,139.7659,139.6316,139.7179,23841.0
2023-01-20 10:50:00,145.71,145.87,145.63,145.74,61739.0,139.7371,139.8905,139.6604,139.7659,61739.0
2023-01-20 11:00:00,145.81,146.05,145.8,145.97,31254.0,139.833,140.0632,139.8234,139.9864,31254.0
2023-01-20 11:10:00,145.97,146.16,145.97,146.1,17535.0,139.9864,140.1686,139.9864,140.1111,17535.0
2023-01-20 11:20:00,146.12,146.27,146.03,146.26,7497.0,140.1303,140.2741,140.044,140.2645,7497.0
2023-01-20 11:30:00,146.28,146.3,146.07,146.07,61610.0,140.2837,140.3029,140.0823,140.0823,61610.0
2023-01-20 11:40:00,146.08,146.29,146.05,146.27,31434.0,140.0919,140.2933,140.0632,140.2741,31434.0
2023-01-20 11:50:00,146.24,146.24,146.06,146.12,92815.0,140.2454,140.2454,140.0727,140.1303,92815.0
2023-01-20 12:00:00,146.12,146.21,146.11,146.15,56800.0,140.1303,140.2166,140.1207,140.1591,56800.0
2023-01-20 12:10:00,146.14,146.23,146.13,146.21,9280.0,140.1495,140.2358,140.1399,140.2166,9280.0
2023-01-20 12:20:00,146.24,146.26,146.14,146.15,54108.0,140.2454,140.2645,140.1495,140.1591,54108.0
2023-01-20 12:30:00,146.19,146.2,146.09,146.19,160613.0,140.1974,140.207,140.1015,140.1974,160613.0
2023-01-20 12:40:00,146.21,146.24,146.13,146.16,19805.0,140.2166,140.2454,140.1399,140.1686,19805.0
2023-01-20 12:50:00,146.17,146.26,146.09,146.1,20500.0,140.1782,140.2645,140.1015,140.1111,20500.0
2023-01-20 13:00:00,146.09,146.25,146.04,146.1,58671.0,140.1015,140.255,140.0536,140.1111,58671.0
2023-01-20 13:10:00,146.09,146.19,145.9,145.97,49108.0,140.1015,140.1974,139.9193,139.9864,49108.0
2023-01-20 13:20:00,145.88,146.05,145.88,146.02,146460.0,139.9001,140.0632,139.9001,140.0344,146460.0
2023-01-20 13:30:00,146.05,146.49,146.05,146.43,24547.0,140.0632,140.4851,140.0632,140.4276,24547.0
2023-01-20 13:40:00,146.47,146.61,146.39,146.59,30376.0,140.4659,140.6002,140.3892,140.581,30376.0
2023-01-20 13:50:00,146.64,146.66,146.52,146.58,26666.0,140.629,140.6481,140.5139,140.5714,26666.0
2023-01-20 14:00:00,146.62,146.63,146.51,146.63,26689.0,140.6098,140.6194,140.5043,140.6194,26689.0
2023-01-20 14:10:00,146.61,146.77,146.6,146.68,58545.0,140.6002,140.7536,140.5906,140.6673,58545.0
2023-01-20 14:20:00,146.68,146.81,146.64,146.77,61836.0,140.6673,140.792,140.629,140.7536,61836.0
2023-01-20 14:30:00,146.79,146.92,146.78,146.86,52363.0,140.7728,140.8975,140.7632,140.84,52363.0
2023-01-20 14:40:00,146.88,146.89,146.75,146.77,113935.0,140.8591,140.8687,140.7345,140.7536,113935.0
2023-01-20 14:50:00,146.78,146.93,146.7,146.92,99108.0,140.7632,140.9071,140.6865,140.8975,99108.0
2023-01-20 15:00:00,146.95,147.14,146.95,147.12,28184.0,140.9263,141.1085,140.9263,141.0893,28184.0
2023-01-20 15:10:00,147.11,147.38,147.07,147.33,50732.0,141.0797,141.3386,141.0413,141.2907,50732.0
2023-01-20 15:20:00,147.31,147.33,147.1,147.21,115352.0,141.2715,141.2907,141.0701,141.1756,115352.0
2023-01-20 15:30:00,147.22,147.29,147.07,147.19,32405.0,141.1852,141.2523,141.0413,141.1564,32405.0
2023-01-20 15:40:00,147.17,147.28,147.09,147.27,62450.0,141.1372,141.2427,141.0605,141.2331,62450.0
2023-01-20 15:50:00,147.28,147.54,147.2,147.49,123414.0,141.2427,141.4921,141.166,141.4441,123414.0
2023-01-23 09:30:00,147.79,147.85,147.5,147.59,97903.0,141.7318,141.7894,141.4537,141.54,97903.0
2023-01-23 09:40:00,147.72,148.16,147.6,148.11,40933.0,141.6647,142.0867,141.5496,142.0387,40933.0
2023-01-23 09:50:00,148.11,148.31,148.06,148.18,57195.0,142.0387,142.2305,141.9908,142.1058,57195.0
2023-01-23 10:00:00,148.19,148.42,148.15,148.24,26607.0,142.1154,142.336,142.0771,142.1634,26607.0
2023-01-23 10:10:00,148.25,148.57,148.23,148.48,56607.0,142.173,142.4799,142.1538,142.3935,56607.0
2023-01-23 10:20:00,148.49,148.69,148.41,148.62,71170.0,142.4031,142.5949,142.3264,142.5278,71170.0
2023-01-23 10:30:00,148.65,148.76,148.62,148.68,41480.0,142.5566,142.6621,142.5278,142.5853,41480.0
2023-01-23 10:40:00,148.68,148.82,148.55,148.8,25347.0,142.5853,142.7196,142.4607,142.7004,25347.0
2023-01-23 10:50:00,148.81,148.91,148.73,148.84,27146.0,142.71,142.8059,142.6333,142.7388,27146.0
2023-01-23 11:00:00,148.84,149.38,148.84,149.36,104128.0,142.7388,143.2567,142.7388,143.2375,104128.0
2023-01-23 11:10:00,149.37,149.42,149.21,149.42,31830.0,143.2471,143.295,143.0936,143.295,31830.0
2023-01-23 11:20:00,149.44,149.51,149.09,149.1,29429.0,143.3142,143.3813,142.9785,142.9881,29429.0
2023-01-23 11:30:00,149.13,149.3,149.08,149.19,31800.0,143.0169,143.1799,142.9689,143.0744,31800.0
2023-01-23 11:40:00,149.22,149.26,149.14,149.25,108616.0,143.1032,143.1416,143.0265,143.132,108616.0
2023-01-23 11:50:00,149.27,149.37,149.14,149.35,38899.0,143.1512,143.2471,143.0265,143.2279,38899.0
2023-01-23 12:00:00,149.35,149.35,148.95,148.95,33087.0,143.2279,143.2279,142.8443,142.8443,33087.0
2023-01-23 12:10:00,148.97,149.18,148.97,149.18,11713.0,142.8635,143.0648,142.8635,143.0648,11713.0
2023-01-23 12:20:00,149.16,149.26,149.13,149.25,39154.0,143.0457,143.1416,143.0169,143.132,39154.0
2023-01-23 12:30:00,149.25,149.42,149.24,149.41,33761.0,143.132,143.295,143.1224,143.2854,33761.0
2023-01-23 12:40:00,149.36,149.39,149.32,149.34,110680.0,143.2375,143.2662,143.1991,143.2183,110680.0
2023-01-23 12:50:00,149.33,149.58,149.29,149.53,27996.0,143.2087,143.4485,143.1703,143.4005,27996.0
2023-01-23 13:00:00,149.54,149.65,149.52,149.56,31387.0,143.4101,143.5156,143.3909,143.4293,31387.0
2023-01-23 13:10:00,149.58,149.63,149.5,149.61,95076.0,143.4485,143.4964,143.3717,143.4772,95076.0
2023-01-23 13:20:00,149.63,149.7,149.58,149.62,12093.0,143.4964,143.5635,143.4485,143.4868,12093.0
2023-01-23 13:30:00,149.63,149.76,149.62,149.76,22136.0,143.4964,143.6211,143.4868,143.6211,22136.0
2023-01-23 13:40:00,149.78,149.95,149.76,149.9,124947.0,143.6403,143.8033,143.6211,143.7553,124947.0
2023-01-23 13:50:00,149.9,149.93,149.71,149.75,21698.0,143.7553,143.7841,143.5731,143.6115,21698.0
2023-01-23 14:00:00,149.73,149.73,149.5,149.58,30483.0,143.5923,143.5923,143.3717,143.4485,30483.0
2023-01-23 14:10:00,149.56,149.58,149.42,149.49,24431.0,143.4293,143.4485,143.295,143.3621,24431.0
2023-01-23 14:20:00,149.47,149.49,149.11,149.16,24352.0,143.343,143.3621,142.9977,143.0457,24352.0
2023-01-23 14:30:00,149.16,149.32,148.99,149.01,53416.0,143.0457,143.1991,142.8826,142.9018,53416.0
2023-01-23 14:40:00,149.01,149.09,148.63,148.76,119605.0,142.9018,142.9785,142.5374,142.6621,119605.0
2023-01-23 14:50:00,148.75,148.85,148.6,148.83,34889.0,142.6525,142.7484,142.5086,142.7292,34889.0
2023-01-23 15:00:00,148.84,148.89,148.72,148.88,44075.0,142.7388,142.7867,142.6237,142.7771,44075.0
2023-01-23 15:10:00,148.86,149.16,148.84,149.06,60464.0,142.758,143.0457,142.7388,142.9498,60464.0
2023-01-23 15:20:00,149.03,149.13,148.86,149.01,39534.0,142.921,143.0169,142.758,142.9018,39534.0
2023-01-23 15:30:00,149.0,149.1,148.89,149.05,109145.0,142.8922,142.9881,142.7867,142.9402,109145.0
2023-01-23 15:40:00,149.02,149.21,148.91,149.18,85230.0,142.9114,143.0936,142.8059,143.0648,85230.0
2023-01-23 15:50:00,149.24,149.42,149.22,149.33,114238.0,143.1224,143.295,143.1032,143.2087,114238.0
2023-01-24 09:30:00,148.9,148.92,148.46,148.46,144968.0,142.7963,142.8155,142.3744,142.3744,144968.0
2023-01-24 09:40:00,148.45,148.78,148.29,148.71,208806.0,142.3648,142.6812,142.2113,142.6141,208806.0
2023-01-24 09:50:00,148.71,148.83,148.14,148.16,57470.0,142.6141,142.7292,142.0675,142.0867,57470.0
2023-01-24 10:00:00,148.15,148.33,148.03,148.3,35681.0,142.0771,142.2497,141.962,142.2209,35681.0
2023-01-24 10:10:00,148.31,148.85,148.25,148.47,93071.0,142.2305,142.7484,142.173,142.384,93071.0
2023-01-24 10:20:00,148.47,148.62,148.36,148.62,37055.0,142.384,142.5278,142.2785,142.5278,37055.0
2023-01-24 10:30:00,148.61,148.75,148.46,148.66,18069.0,142.5182,142.6525,142.3744,142.5662,18069.0
2023-01-24 10:40:00,148.62,149.04,148.6,149.01,47373.0,142.5278,142.9306,142.5086,142.9018,47373.0
2023-01-24 10:50:00,148.99,149.29,148.9,149.2,13884.0,142.8826,143.1703,142.7963,143.084,13884.0
2023-01-24 11:00:00,149.23,149.32,149.15,149.28,129979.0,143.1128,143.1991,143.0361,143.1608,129979.0
2023-01-24 11:10:00,149.27,149.28,149.0,149.08,13759.0,143.1512,143.1608,142.8922,142.9689,13759.0
2023-01-24 11:20:00,149.06,149.31,149.01,149.29,18005.0,142.9498,143.1895,142.9018,143.1703,18005.0
2023-01-24 11:30:00,149.29,149.29,149.03,149.09,17415.0,143.1703,143.1703,142.921,142.9785,17415.0
2023-01-24 11:40:00,149.11,149.12,148.96,149.09,33700.0,142.9977,143.0073,142.8539,142.9785,33700.0
2023-01-24 11:50:00,149.11,149.18,148.98,149.01,39413.0,142.9977,143.0648,142.873,142.9018,39413.0
2023-01-24 12:00:00,149.0,149.12,148.7,149.11,24550.0,142.8922,143.0073,142.6045,142.9977,24550.0
2023-01-24 12:10:00,149.12,149.18,149.07,149.13,39011.0,143.0073,143.0648,142.9594,143.0169,39011.0
2023-01-24 12:20:00,149.12,149.14,149.02,149.13,39630.0,143.0073,143.0265,142.9114,143.0169,39630.0
2023-01-24 12:30:00,149.12,149.14,149.01,149.05,48937.0,143.0073,143.0265,142.9018,142.9402,48937.0
2023-01-24 12:40:00,149.05,149.07,148.97,149.01,39615.0,142.9402,142.9594,142.8635,142.9018,39615.0
2023-01-24 12:50:00,149.0,149.1,148.99,149.06,79400.0,142.8922,142.9881,142.8826,142.9498,79400.0
2023-01-24 13:00:00,149.05,149.17,148.86,149.03,29233.0,142.9402,143.0553,142.758,142.921,29233.0
2023-01-24 13:10:00,149.06,149.2,149.06,149.14,21597.0,142.9498,143.084,142.9498,143.0265,21597.0
2023-01-24 13:20:00,149.17,149.17,149.01,149.14,29752.0,143.0553,143.0553,142.9018,143.0265,29752.0
2023-01-24 13:30:00,149.15,149.16,149.09,149.16,22657.0,143.0361,143.0457,142.9785,143.0457,22657.0
2023-01-24 13:40:00,149.16,149.33,149.15,149.28,70038.0,143.0457,143.2087,143.0361,143.1608,70038.0
2023-01-24 13:50:00,149.27,149.3,149.19,149.22,44218.0,143.1512,143.1799,143.0744,143.1032,44218.0
2023-01-24 14:00:00,149.22,149.23,148.93,149.0,87987.0,143.1032,143.1128,142.8251,142.8922,87987.0
2023-01-24 14:10:00,149.03,149.1,148.98,149.02,36682.0,142.921,142.9881,142.873,142.9114,36682.0
2023-01-24 14:20:00,149.03,149.11,148.97,149.08,88118.0,142.921,142.9977,142.8635,142.9689,88118.0
2023-01-24 14:30:00,149.1,149.24,149.07,149.19,55773.0,142.9881,143.1224,142.9594,143.0744,55773.0
2023-01-24 14:40:00,149.17,149.28,149.16,149.16,21024.0,143.0553,143.1608,143.0457,143.0457,21024.0
2023-01-24 14:50:00,149.17,149.34,149.14,149.3,24998.0,143.0553,143.2183,143.0265,143.1799,24998.0
2023-01-24 15:00:00,149.3,149.37,149.22,149.25,24211.0,143.1799,143.2471,143.1032,143.132,24211.0
2023-01-24 15:10:00,149.22,149.28,149.12,149.2,32007.0,143.1032,143.1608,143.0073,143.084,32007.0
2023-01-24 15:20:00,149.19,149.22,149.08,149.19,25730.0,143.0744,143.1032,142.9689,143.0744,25730.0
2023-01-24 15:30:00,149.2,149.2,148.92,148.95,25775.0,143.084,143.084,142.8155,142.8443,25775.0
2023-01-24 15:40:00,148.94,148.95,148.76,148.81,36571.0,142.8347,142.8443,142.6621,142.71,36571.0
2023-01-24 15:50:00,148.81,149.12,148.81,148.97,160150.0,142.71,143.0073,142.71,142.8635,160150.0
2023-01-25 09:30:00,147.73,147.74,147.41,147.62,195301.0,141.6743,141.6839,141.3674,141.5688,195301.0
2023-01-25 09:40:00,147.64,147.9,147.6,147.6,296699.0,141.588,141.8373,141.5496,141.5496,296699.0
2023-01-25 09:50:00,147.61,147.66,147.08,147.14,92174.0,141.5592,141.6072,141.0509,141.1085,92174.0
2023-01-25 10:00:00,147.08,147.77,147.08,147.61,143471.0,141.0509,141.7126,141.0509,141.5592,143471.0
2023-01-25 10:10:00,147.6,147.65,147.27,147.42,41881.0,141.5496,141.5976,141.2331,141.377,41881.0
2023-01-25 10:20:00,147.38,147.43,147.22,147.3,20460.0,141.3386,141.3866,141.1852,141.2619,20460.0
2023-01-25 10:30:00,147.31,147.5,146.94,146.97,78092.0,141.2715,141.4537,140.9167,140.9454,78092.0
2023-01-25 10:40:00,146.97,147.35,146.97,147.21,46919.0,140.9454,141.3099,140.9454,141.1756,46919.0
2023-01-25 10:50:00,147.18,147.42,147.04,147.41,33256.0,141.1468,141.377,141.0126,141.3674,33256.0
2023-01-25 11:00:00,147.33,147.45,147.32,147.33,24109.0,141.2907,141.4058,141.2811,141.2907,24109.0
2023-01-25 11:10:00,147.34,147.7,147.32,147.65,33932.0,141.3003,141.6455,141.2811,141.5976,33932.0
2023-01-25 11:20:00,147.59,147.82,147.58,147.73,24009.0,141.54,141.7606,141.5304,141.6743,24009.0
2023-01-25 11:30:00,147.77,147.84,147.67,147.81,24820.0,141.7126,141.7798,141.6167,141.751,24820.0
2023-01-25 11:40:00,147.81,147.82,147.64,147.72,18250.0,141.751,141.7606,141.588,141.6647,18250.0
2023-01-25 11:50:00,147.81,148.2,147.74,148.02,25948.0,141.751,142.125,141.6839,141.9524,25948.0
2023-01-25 12:00:00,148.06,148.11,147.91,148.03,70886.0,141.9908,142.0387,141.8469,141.962,70886.0
2023-01-25 12:10:00,148.02,148.06,147.92,148.01,18035.0,141.9524,141.9908,141.8565,141.9428,18035.0
2023-01-25 12:20:00,147.97,147.98,147.85,147.89,12569.0,141.9044,141.914,141.7894,141.8277,12569.0
2023-01-25 12:30:00,147.9,148.07,147.9,148.03,46200.0,141.8373,142.0004,141.8373,141.962,46200.0
2023-01-25 12:40:00,148.05,148.13,148.03,148.08,17349.0,141.9812,142.0579,141.962,142.0099,17349.0
2023-01-25 12:50:00,148.09,148.17,148.05,148.12,23149.0,142.0195,142.0963,141.9812,142.0483,23149.0
2023-01-25 13:00:00,148.09,148.34,148.07,148.31,31591.0,142.0195,142.2593,142.0004,142.2305,31591.0
2023-01-25 13:10:00,148.33,148.49,148.32,148.48,37594.0,142.2497,142.4031,142.2401,142.3935,37594.0
2023-01-25 13:20:00,148.46,148.68,148.46,148.66,15903.0,142.3744,142.5853,142.3744,142.5662,15903.0
2023-01-25 13:30:00,148.68,148.7,148.54,148.62,126781.0,142.5853,142.6045,142.4511,142.5278,126781.0
2023-01-25 13:40:00,148.61,148.86,148.59,148.83,285469.0,142.5182,142.758,142.499,142.7292,285469.0
2023-01-25 13:50:00,148.84,148.86,148.72,148.79,28233.0,142.7388,142.758,142.6237,142.6908,28233.0
2023-01-25 14:00:00,148.86,148.89,148.71,148.84,62494.0,142.758,142.7867,142.6141,142.7388,62494.0
2023-01-25 14:10:00,148.84,149.17,148.83,149.16,45811.0,142.7388,143.0553,142.7292,143.0457,45811.0
2023-01-25 14:20:00,149.16,149.16,148.76,148.83,64942.0,143.0457,143.0457,142.6621,142.7292,64942.0
2023-01-25 14:30:00,148.86,148.9,148.66,148.78,29874.0,142.758,142.7963,142.5662,142.6812,29874.0
2023-01-25 14:40:00,148.79,149.0,148.79,148.96,34353.0,142.6908,142.8922,142.6908,142.8539,34353.0
2023-01-25 14:50:00,148.97,149.12,148.95,149.11,66059.0,142.8635,143.0073,142.8443,142.9977,66059.0
2023-01-25 15:00:00,149.06,149.34,149.05,149.32,65417.0,142.9498,143.2183,142.9402,143.1991,65417.0
2023-01-25 15:10:00,149.33,149.35,149.03,149.09,82571.0,143.2087,143.2279,142.921,142.9785,82571.0
2023-01-25 15:20:00,149.08,149.16,148.98,149.15,49770.0,142.9689,143.0457,142.873,143.0361,49770.0
2023-01-25 15:30:00,149.2,149.23,149.03,149.19,25476.0,143.084,143.1128,142.921,143.0744,25476.0
2023-01-25 15:40:00,149.19,149.2,149.01,149.09,193061.0,143.0744,143.084,142.9018,142.9785,193061.0
2023-01-25 15:50:00,149.08,149.34,148.95,149.3,122274.0,142.9689,143.2183,142.8443,143.1799,122274.0
2023-01-26 09:30:00,150.15,150.49,149.96,150.21,98297.0,143.9951,144.3212,143.8129,144.0526,98297.0
2023-01-26 09:40:00,150.24,150.33,149.5,149.5,63221.0,144.0814,144.1677,143.3717,143.3717,63221.0
2023-01-26 09:50:00,149.47,149.56,149.14,149.39,54943.0,143.343,143.4293,143.0265,143.2662,54943.0
2023-01-26 10:00:00,149.4,149.5,149.18,149.24,42211.0,143.2758,143.3717,143.0648,143.1224,42211.0
2023-01-26 10:10:00,149.25,149.88,149.18,149.85,57729.0,143.132,143.7362,143.0648,143.7074,57729.0
2023-01-26 10:20:00,149.86,149.98,149.67,149.79,38099.0,143.717,143.8321,143.5348,143.6498,38099.0
2023-01-26 10:30:00,149.82,149.98,149.44,149.44,177394.0,143.6786,143.8321,143.3142,143.3142,177394.0
2023-01-26 10:40:00,149.41,149.71,149.41,149.67,60008.0,143.2854,143.5731,143.2854,143.5348,60008.0
2023-01-26 10:50:00,149.65,149.69,148.99,149.14,724757.0,143.5156,143.5539,142.8826,143.0265,724757.0
2023-01-26 11:00:00,149.09,149.33,149.02,149.24,53442.0,142.9785,143.2087,142.9114,143.1224,53442.0
2023-01-26 11:10:00,149.22,149.55,149.18,149.39,22275.0,143.1032,143.4197,143.0648,143.2662,22275.0
2023-01-26 11:20:00,149.35,149.35,149.05,149.3,32691.0,143.2279,143.2279,142.9402,143.1799,32691.0
2023-01-26 11:30:00,149.31,149.46,149.27,149.27,16416.0,143.1895,143.3334,143.1512,143.1512,16416.0
2023-01-26 11:40:00,149.36,149.57,149.27,149.53,37952.0,143.2375,143.4389,143.1512,143.4005,37952.0
2023-01-26 11:50:00,149.57,149.58,149.43,149.53,22409.0,143.4389,143.4485,143.3046,143.4005,22409.0
2023-01-26 12:00:00,149.57,149.79,149.56,149.79,11722.0,143.4389,143.6498,143.4293,143.6498,11722.0
2023-01-26 12:10:00,149.85,149.91,149.69,149.7,10340.0,143.7074,143.7649,143.5539,143.5635,10340.0
2023-01-26 12:20:00,149.75,149.81,149.68,149.76,12357.0,143.6115,143.669,143.5444,143.6211,12357.0
2023-01-26 12:30:00,149.73,149.88,149.72,149.87,52272.0,143.5923,143.7362,143.5827,143.7266,52272.0
2023-01-26 12:40:00,149.89,149.9,149.52,149.61,57461.0,143.7457,143.7553,143.3909,143.4772,57461.0
2023-01-26 12:50:00,149.62,149.88,149.62,149.71,91025.0,143.4868,143.7362,143.4868,143.5731,91025.0
2023-01-26 13:00:00,149.72,149.84,149.55,149.66,33176.0,143.5827,143.6978,143.4197,143.5252,33176.0
2023-01-26 13:10:00,149.66,149.77,149.62,149.64,14299.0,143.5252,143.6307,143.4868,143.506,14299.0
2023-01-26 13:20:00,149.7,149.86,149.64,149.79,69485.0,143.5635,143.717,143.506,143.6498,69485.0
2023-01-26 13:30:00,149.8,150.09,149.8,150.08,53609.0,143.6594,143.9375,143.6594,143.928,53609.0
2023-01-26 13:40:00,150.08,150.22,150.07,150.13,39782.0,143.928,144.0622,143.9184,143.9759,39782.0
2023-01-26 13:50:00,150.14,150.14,149.97,150.01,242808.0,143.9855,143.9855,143.8225,143.8608,242808.0
2023-01-26 14:00:00,150.0,150.08,149.9,150.03,58430.0,143.8512,143.928,143.7553,143.88,58430.0
2023-01-26 14:10:00,150.04,150.09,149.93,150.05,79808.0,143.8896,143.9375,143.7841,143.8992,79808.0
2023-01-26 14:20:00,150.04,150.14,149.87,149.94,19262.0,143.8896,143.9855,143.7266,143.7937,19262.0
2023-01-26 14:30:00,149.97,150.12,149.95,150.02,35479.0,143.8225,143.9663,143.8033,143.8704,35479.0
2023-01-26 14:40:00,150.05,150.2,150.05,150.11,27090.0,143.8992,144.043,143.8992,143.9567,27090.0
2023-01-26 14:50:00,150.08,150.15,149.98,150.14,50781.0,143.928,143.9951,143.8321,143.9855,50781.0
2023-01-26 15:00:00,150.14,150.21,150.06,150.12,46215.0,143.9855,144.0526,143.9088,143.9663,46215.0
2023-01-26 15:10:00,150.12,150.29,150.07,150.27,34010.0,143.9663,144.1293,143.9184,144.1102,34010.0
2023-01-26 15:20:00,150.23,150.37,150.18,150.25,35727.0,144.0718,144.2061,144.0239,144.091,35727.0
2023-01-26 15:30:00,150.23,150.32,150.16,150.2,85453.0,144.0718,144.1581,144.0047,144.043,85453.0
2023-01-26 15:40:00,150.23,150.29,150.14,150.28,70670.0,144.0718,144.1293,143.9855,144.1198,70670.0
2023-01-26 15:50:00,150.3,150.61,150.28,150.55,614694.0,144.1389,144.4362,144.1198,144.3787,614694.0
2023-01-27 09:30:00,150.21,150.26,150.0,150.15,66512.0,144.0526,144.1006,143.8512,143.9951,66512.0
2023-01-27 09:40:00,150.15,150.61,150.08,150.48,123970.0,143.9951,144.4362,143.928,144.3116,123970.0
2023-01-27 09:50:00,150.49,150.7,150.44,150.5,95427.0,144.3212,144.5225,144.2732,144.3307,95427.0
2023-01-27 10:00:00,150.54,151.07,150.34,150.91,216525.0,144.3691,144.8774,144.1773,144.7239,216525.0
2023-01-27 10:10:00,150.95,151.08,150.81,150.87,31778.0,144.7623,144.887,144.628,144.6856,31778.0
2023-01-27 10:20:00,150.87,150.87,150.59,150.71,67179.0,144.6856,144.6856,144.4171,144.5321,67179.0
2023-01-27 10:30:00,150.7,150.78,150.5,150.62,81572.0,144.5225,144.5993,144.3307,144.4458,81572.0
2023-01-27 10:40:00,150.59,150.64,150.18,150.28,31803.0,144.4171,144.465,144.0239,144.1198,31803.0
2023-01-27 10:50:00,150.26,150.26,149.98,150.16,28819.0,144.1006,144.1006,143.8321,144.0047,28819.0
2023-01-27 11:00:00,150.15,150.29,150.02,150.07,74272.0,143.9951,144.1293,143.8704,143.9184,74272.0
2023-01-27 11:10:00,150.05,150.3,149.99,150.24,51272.0,143.8992,144.1389,143.8416,144.0814,51272.0
2023-01-27 11:20:00,150.3,150.4,150.29,150.36,35746.0,144.1389,144.2348,144.1293,144.1965,35746.0
2023-01-27 11:30:00,150.39,150.61,150.39,150.52,77536.0,144.2252,144.4362,144.2252,144.3499,77536.0
2023-01-27 11:40:00,150.58,150.74,150.57,150.73,76859.0,144.4075,144.5609,144.3979,144.5513,76859.0
2023-01-27 11:50:00,150.71,150.75,150.61,150.7,44100.0,144.5321,144.5705,144.4362,144.5225,44100.0
2023-01-27 12:00:00,150.69,150.7,150.57,150.63,68478.0,144.513,144.5225,144.3979,144.4554,68478.0
2023-01-27 12:10:00,150.65,150.92,150.63,150.9,20913.0,144.4746,144.7335,144.4554,144.7143,20913.0
2023-01-27 12:20:00,150.89,150.89,150.65,150.72,100835.0,144.7048,144.7048,144.4746,144.5417,100835.0
2023-01-27 12:30:00,150.69,150.94,150.69,150.91,52994.0,144.513,144.7527,144.513,144.7239,52994.0
2023-01-27 12:40:00,150.92,150.94,150.79,150.93,12562.0,144.7335,144.7527,144.6089,144.7431,12562.0
2023-01-27 12:50:00,150.92,151.01,150.89,150.91,33216.0,144.7335,144.8198,144.7048,144.7239,33216.0
2023-01-27 13:00:00,150.92,150.97,150.79,150.83,32928.0,144.7335,144.7815,144.6089,144.6472,32928.0
2023-01-27 13:10:00,150.82,150.88,150.75,150.84,50604.0,144.6376,144.6952,144.5705,144.6568,50604.0
2023-01-27 13:20:00,150.83,150.85,150.76,150.81,89565.0,144.6472,144.6664,144.5801,144.628,89565.0
2023-01-27 13:30:00,150.83,150.96,150.8,150.96,11936.0,144.6472,144.7719,144.6184,144.7719,11936.0
2023-01-27 13:40:00,150.95,150.95,150.74,150.91,21972.0,144.7623,144.7623,144.5609,144.7239,21972.0
2023-01-27 13:50:00,150.9,150.9,150.79,150.88,19866.0,144.7143,144.7143,144.6089,144.6952,19866.0
2023-01-27 14:00:00,150.89,151.04,150.85,150.93,17800.0,144.7048,144.8486,144.6664,144.7431,17800.0
2023-01-27 14:10:00,150.93,151.12,150.93,151.12,10371.0,144.7431,144.9253,144.7431,144.9253,10371.0
2023-01-27 14:20:00,151.12,151.15,151.08,151.12,35392.0,144.9253,144.9541,144.887,144.9253,35392.0
2023-01-27 14:30:00,151.12,151.21,151.11,151.19,345090.0,144.9253,145.0116,144.9157,144.9925,345090.0
2023-01-27 14:40:00,151.18,151.34,151.16,151.32,17433.0,144.9829,145.1363,144.9637,145.1171,17433.0
2023-01-27 14:50:00,151.31,151.34,151.24,151.31,27938.0,145.1075,145.1363,145.0404,145.1075,27938.0
2023-01-27 15:00:00,151.31,151.54,151.31,151.52,44999.0,145.1075,145.3281,145.1075,145.3089,44999.0
2023-01-27 15:10:00,151.51,151.53,151.25,151.33,62038.0,145.2993,145.3185,145.05,145.1267,62038.0
2023-01-27 15:20:00,151.33,151.35,151.15,151.33,54087.0,145.1267,145.1459,144.9541,145.1267,54087.0
2023-01-27 15:30:00,151.36,151.43,151.29,151.32,56037.0,145.1555,145.2226,145.0884,145.1171,56037.0
2023-01-27 15:40:00,151.35,151.42,151.02,151.06,190957.0,145.1459,145.213,144.8294,144.8678,190957.0
2023-01-27 15:50:00,151.02,151.05,150.75,150.78,76532.0,144.8294,144.8582,144.5705,144.5993,76532.0
2023-01-30 09:30:00,149.73,150.22,149.71,150.21,231448.0,143.5923,144.0622,143.5731,144.0526,231448.0
2023-01-30 09:40:00,150.17,150.55,150.1,150.47,180219.0,144.0143,144.3787,143.9471,144.302,180219.0
2023-01-30 09:50:00,150.47,150.6,150.19,150.42,325240.0,144.302,144.4266,144.0334,144.254,325240.0
2023-01-30 10:00:00,150.41,150.84,150.41,150.79,35994.0,144.2444,144.6568,144.2444,144.6089,35994.0
2023-01-30 10:10:00,150.83,150.86,150.56,150.61,38109.0,144.6472,144.676,144.3883,144.4362,38109.0
2023-01-30 10:20:00,150.61,150.68,150.33,150.56,93244.0,144.4362,144.5034,144.1677,144.3883,93244.0
2023-01-30 10:30:00,150.55,150.56,150.16,150.18,29840.0,144.3787,144.3883,144.0047,144.0239,29840.0
2023-01-30 10:40:00,150.18,150.22,149.82,150.05,24493.0,144.0239,144.0622,143.6786,143.8992,24493.0
2023-01-30 10:50:00,150.06,150.19,149.9,150.15,30771.0,143.9088,144.0334,143.7553,143.9951,30771.0
2023-01-30 11:00:00,150.16,150.24,150.05,150.12,17510.0,144.0047,144.0814,143.8992,143.9663,17510.0
2023-01-30 11:10:00,150.16,150.51,150.16,150.5,22264.0,144.0047,144.3403,144.0047,144.3307,22264.0
2023-01-30 11:20:00,150.48,150.48,150.1,150.31,34622.0,144.3116,144.3116,143.9471,144.1485,34622.0
2023-01-30 11:30:00,150.31,150.38,150.13,150.16,69503.0,144.1485,144.2157,143.9759,144.0047,69503.0
2023-01-30 11:40:00,150.19,150.2,149.97,149.97,20104.0,144.0334,144.043,143.8225,143.8225,20104.0
2023-01-30 11:50:00,150.03,150.23,149.88,150.18,42532.0,143.88,144.0718,143.7362,144.0239,42532.0
2023-01-30 12:00:00,150.16,150.24,150.14,150.21,28619.0,144.0047,144.0814,143.9855,144.0526,28619.0
2023-01-30 12:10:00,150.24,150.32,150.1,150.14,22447.0,144.0814,144.1581,143.9471,143.9855,22447.0
2023-01-30 12:20:00,150.12,150.17,149.94,150.15,29095.0,143.9663,144.0143,143.7937,143.9951,29095.0
2023-01-30 12:30:00,150.15,150.16,150.04,150.06,64858.0,143.9951,144.0047,143.8896,143.9088,64858.0
2023-01-30 12:40:00,150.06,150.14,149.87,149.97,15949.0,143.9088,143.9855,143.7266,143.8225,15949.0
2023-01-30 12:50:00,149.95,149.98,149.8,149.87,26006.0,143.8033,143.8321,143.6594,143.7266,26006.0
2023-01-30 13:00:00,149.84,149.88,149.71,149.81,19802.0,143.6978,143.7362,143.5731,143.669,19802.0
2023-01-30 13:10:00,149.86,150.2,149.82,150.16,41201.0,143.717,144.043,143.6786,144.0047,41201.0
2023-01-30 13:20:00,150.16,150.22,150.03,150.05,71667.0,144.0047,144.0622,143.88,143.8992,71667.0
2023-01-30 13:30:00,150.0,150.0,149.86,149.9,16333.0,143.8512,143.8512,143.717,143.7553,16333.0
2023-01-30 13:40:00,149.91,149.93,149.76,149.92,49584.0,143.7649,143.7841,143.6211,143.7745,49584.0
2023-01-30 13:50:00,149.91,149.95,149.78,149.94,44975.0,143.7649,143.8033,143.6403,143.7937,44975.0
2023-01-30 14:00:00,149.95,149.98,149.76,149.76,12977.0,143.8033,143.8321,143.6211,143.6211,12977.0
2023-01-30 14:10:00,149.79,149.83,149.69,149.75,35827.0,143.6498,143.6882,143.5539,143.6115,35827.0
2023-01-30 14:20:00,149.72,149.81,149.62,149.66,68536.0,143.5827,143.669,143.4868,143.5252,68536.0
2023-01-30 14:30:00,149.65,149.75,149.61,149.7,15184.0,143.5156,143.6115,143.4772,143.5635,15184.0
2023-01-30 14:40:00,149.68,149.68,149.49,149.53,12247.0,143.5444,143.5444,143.3621,143.4005,12247.0
2023-01-30 14:50:00,149.5,149.61,149.41,149.55,20590.0,143.3717,143.4772,143.2854,143.4197,20590.0
2023-01-30 15:00:00,149.58,149.71,149.46,149.49,33873.0,143.4485,143.5731,143.3334,143.3621,33873.0
2023-01-30 15:10:00,149.49,149.6,149.35,149.44,65188.0,143.3621,143.4676,143.2279,143.3142,65188.0
2023-01-30 15:20:00,149.44,149.49,149.29,149.32,31876.0,143.3142,143.3621,143.1703,143.1991,31876.0
2023-01-30 15:30:00,149.31,149.63,149.26,149.6,59159.0,143.1895,143.4964,143.1416,143.4676,59159.0
2023-01-30 15:40:00,149.61,149.63,149.33,149.39,63392.0,143.4772,143.4964,143.2087,143.2662,63392.0
2023-01-30 15:50:00,149.39,149.48,149.1,149.21,126869.0,143.2662,143.3526,142.9881,143.0936,126869.0
2023-01-31 09:30:00,149.58,149.75,149.35,149.57,107624.0,143.4485,143.6115,143.2279,143.4389,107624.0
2023-01-31 09:40:00,149.59,149.75,149.46,149.71,68826.0,143.458,143.6115,143.3334,143.5731,68826.0
2023-01-31 09:50:00,149.72,149.9,149.49,149.49,62247.0,143.5827,143.7553,143.3621,143.3621,62247.0
2023-01-31 10:00:00,149.51,149.76,149.27,149.29,45763.0,143.3813,143.6211,143.1512,143.1703,45763.0
2023-01-31 10:10:00,149.27,149.8,149.24,149.78,122291.0,143.1512,143.6594,143.1224,143.6403,122291.0
2023-01-31 10:20:00,149.81,149.95,149.66,149.95,85390.0,143.669,143.8033,143.5252,143.8033,85390.0
2023-01-31 10:30:00,149.96,150.06,149.95,149.96,110534.0,143.8129,143.9088,143.8033,143.8129,110534.0
2023-01-31 10:40:00,149.93,150.2,149.93,150.17,27598.0,143.7841,144.043,143.7841,144.0143,27598.0
2023-01-31 10:50:00,150.18,150.27,150.06,150.16,18213.0,144.0239,144.1102,143.9088,144.0047,18213.0
2023-01-31 11:00:00,150.2,150.41,150.2,150.33,38392.0,144.043,144.2444,144.043,144.1677,38392.0
2023-01-31 11:10:00,150.29,150.3,150.16,150.19,62915.0,144.1293,144.1389,144.0047,144.0334,62915.0
2023-01-31 11:20:00,150.21,150.31,150.16,150.26,50193.0,144.0526,144.1485,144.0047,144.1006,50193.0
2023-01-31 11:30:00,150.22,150.36,150.2,150.24,20158.0,144.0622,144.1965,144.043,144.0814,20158.0
2023-01-31 11:40:00,150.27,150.33,150.16,150.23,30043.0,144.1102,144.1677,144.0047,144.0718,30043.0
2023-01-31 11:50:00,150.21,150.4,150.18,150.36,20075.0,144.0526,144.2348,144.0239,144.1965,20075.0
2023-01-31 12:00:00,150.33,150.35,150.16,150.31,76051.0,144.1677,144.1869,144.0047,144.1485,76051.0
2023-01-31 12:10:00,150.34,150.53,150.24,150.49,26832.0,144.1773,144.3595,144.0814,144.3212,26832.0
2023-01-31 12:20:00,150.5,150.51,150.38,150.43,18729.0,144.3307,144.3403,144.2157,144.2636,18729.0
2023-01-31 12:30:00,150.42,150.54,150.39,150.52,12942.0,144.254,144.3691,144.2252,144.3499,12942.0
2023-01-31 12:40:00,150.53,150.64,150.53,150.59,20987.0,144.3595,144.465,144.3595,144.4171,20987.0
2023-01-31 12:50:00,150.61,150.64,150.55,150.59,22284.0,144.4362,144.465,144.3787,144.4171,22284.0
2023-01-31 13:00:00,150.6,150.7,150.57,150.65,37994.0,144.4266,144.5225,144.3979,144.4746,37994.0
2023-01-31 13:10:00,150.64,150.69,150.59,150.62,11581.0,144.465,144.513,144.4171,144.4458,11581.0
2023-01-31 13:20:00,150.61,150.68,150.51,150.64,29902.0,144.4362,144.5034,144.3403,144.465,29902.0
2023-01-31 13:30:00,150.66,150.68,150.58,150.62,17593.0,144.4842,144.5034,144.4075,144.4458,17593.0
2023-01-31 13:40:00,150.62,150.82,150.62,150.77,384754.0,144.4458,144.6376,144.4458,144.5897,384754.0
2023-01-31 13:50:00,150.79,150.84,150.75,150.82,26214.0,144.6089,144.6568,144.5705,144.6376,26214.0
2023-01-31 14:00:00,150.86,150.93,150.8,150.93,13156.0,144.676,144.7431,144.6184,144.7431,13156.0
2023-01-31 14:10:00,150.91,150.94,150.81,150.83,45860.0,144.7239,144.7527,144.628,144.6472,45860.0
2023-01-31 14:20:00,150.86,150.9,150.8,150.87,19480.0,144.676,144.7143,144.6184,144.6856,19480.0
2023-01-31 14:30:00,150.88,150.92,150.79,150.84,55024.0,144.6952,144.7335,144.6089,144.6568,55024.0
2023-01-31 14:40:00,150.84,150.93,150.84,150.92,52927.0,144.6568,144.7431,144.6568,144.7335,52927.0
2023-01-31 14:50:00,150.91,150.97,150.86,150.89,217542.0,144.7239,144.7815,144.676,144.7048,217542.0
2023-01-31 15:00:00,150.89,151.02,150.89,150.95,42084.0,144.7048,144.8294,144.7048,144.7623,42084.0
2023-01-31 15:10:00,150.94,150.94,150.66,150.66,107457.0,144.7527,144.7527,144.4842,144.4842,107457.0
2023-01-31 15:20:00,150.68,150.76,150.61,150.65,78390.0,144.5034,144.5801,144.4362,144.4746,78390.0
2023-01-31 15:30:00,150.66,150.95,150.66,150.92,51230.0,144.4842,144.7623,144.4842,144.7335,51230.0
2023-01-31 15:40:00,150.96,151.23,150.96,151.15,214411.0,144.7719,145.0308,144.7719,144.9541,214411.0
2023-01-31 15:50:00,151.16,151.73,151.16,151.73,235190.0,144.9637,145.5103,144.9637,145.5103,235190.0
2023-02-01 09:30:00,150.94,151.37,150.93,151.37,157891.0,144.7527,145.1651,144.7431,145.1651,157891.0
2023-02-01 09:40:00,151.35,151.46,151.1,151.44,95849.0,145.1459,145.2514,144.9061,145.2322,95849.0
2023-02-01 09:50:00,151.42,151.72,151.42,151.72,70991.0,145.213,145.5007,145.213,145.5007,70991.0
2023-02-01 10:00:00,151.73,151.77,151.11,151.31,119480.0,145.5103,145.5487,144.9157,145.1075,119480.0
2023-02-01 10:10:00,151.32,151.46,151.23,151.32,87609.0,145.1171,145.2514,145.0308,145.1171,87609.0
2023-02-01 10:20:00,151.36,151.45,151.22,151.44,27994.0,145.1555,145.2418,145.0212,145.2322,27994.0
2023-02-01 10:30:00,151.44,151.52,151.37,151.39,35418.0,145.2322,145.3089,145.1651,145.1843,35418.0
2023-02-01 10:40:00,151.38,151.44,151.07,151.1,26863.0,145.1747,145.2322,144.8774,144.9061,26863.0
2023-02-01 10:50:00,151.06,151.06,150.81,150.85,25965.0,144.8678,144.8678,144.628,144.6664,25965.0
2023-02-01 11:00:00,150.84,151.05,150.84,150.98,162232.0,144.6568,144.8582,144.6568,144.7911,162232.0
2023-02-01 11:10:00,150.98,151.09,150.95,151.07,38655.0,144.7911,144.8966,144.7623,144.8774,38655.0
2023-02-01 11:20:00,151.08,151.31,151.07,151.28,36929.0,144.887,145.1075,144.8774,145.0788,36929.0
2023-02-01 11:30:00,151.26,151.34,151.23,151.29,16316.0,145.0596,145.1363,145.0308,145.0884,16316.0
2023-02-01 11:40:00,151.3,151.36,151.25,151.25,55310.0,145.0979,145.1555,145.05,145.05,55310.0
2023-02-01 11:50:00,151.24,151.24,150.98,150.98,84812.0,145.0404,145.0404,144.7911,144.7911,84812.0
2023-02-01 12:00:00,150.97,151.02,150.89,150.93,20639.0,144.7815,144.8294,144.7048,144.7431,20639.0
2023-02-01 12:10:00,150.92,150.94,150.74,150.75,50182.0,144.7335,144.7527,144.5609,144.5705,50182.0
2023-02-01 12:20:00,150.74,150.95,150.72,150.9,24673.0,144.5609,144.7623,144.5417,144.7143,24673.0
2023-02-01 12:30:00,150.9,150.96,150.81,150.83,20864.0,144.7143,144.7719,144.628,144.6472,20864.0
2023-02-01 12:40:00,150.84,150.9,150.82,150.82,23725.0,144.6568,144.7143,144.6376,144.6376,23725.0
2023-02-01 12:50:00,150.82,150.9,150.81,150.81,10033.0,144.6376,144.7143,144.628,144.628,10033.0
2023-02-01 13:00:00,150.82,151.02,150.76,150.97,23941.0,144.6376,144.8294,144.5801,144.7815,23941.0
2023-02-01 13:10:00,150.95,150.97,150.83,150.88,24243.0,144.7623,144.7815,144.6472,144.6952,24243.0
2023-02-01 13:20:00,150.86,150.99,150.85,150.98,34216.0,144.676,144.8007,144.6664,144.7911,34216.0
2023-02-01 13:30:00,150.99,151.13,150.97,151.07,25728.0,144.8007,144.9349,144.7815,144.8774,25728.0
2023-02-01 13:40:00,151.1,151.11,150.85,150.94,13247.0,144.9061,144.9157,144.6664,144.7527,13247.0
2023-02-01 13:50:00,150.92,151.23,150.9,151.04,23801.0,144.7335,145.0308,144.7143,144.8486,23801.0
2023-02-01 14:00:00,150.89,151.32,150.36,151.12,108512.0,144.7048,145.1171,144.1965,144.9253,108512.0
2023-02-01 14:10:00,151.15,151.35,150.93,151.09,64648.0,144.9541,145.1459,144.7431,144.8966,64648.0
2023-02-01 14:20:00,151.07,151.17,150.98,151.02,35479.0,144.8774,144.9733,144.7911,144.8294,35479.0
2023-02-01 14:30:00,151.04,151.86,150.23,151.82,149490.0,144.8486,145.635,144.0718,145.5966,149490.0
2023-02-01 14:40:00,151.9,152.75,151.75,152.49,133403.0,145.6734,146.4885,145.5295,146.2392,133403.0
2023-02-01 14:50:00,152.48,152.92,152.39,152.54,159784.0,146.2296,146.6515,146.1433,146.2871,159784.0
2023-02-01 15:00:00,152.63,153.51,152.56,153.49,179328.0,146.3734,147.2174,146.3063,147.1982,179328.0
2023-02-01 15:10:00,153.47,153.49,152.83,153.23,247036.0,147.179,147.1982,146.5652,146.9488,247036.0
2023-02-01 15:20:00,153.23,153.41,152.94,153.41,149354.0,146.9488,147.1215,146.6707,147.1215,149354.0
2023-02-01 15:30:00,153.39,154.2,153.39,154.08,265075.0,147.1023,147.8791,147.1023,147.764,265075.0
2023-02-01 15:40:00,154.06,154.29,153.49,153.53,185317.0,147.7448,147.9654,147.1982,147.2365,185317.0
2023-02-01 15:50:00,153.51,153.51,153.01,153.32,171801.0,147.2174,147.2174,146.7379,147.0351,171801.0
2023-02-02 09:30:00,154.35,154.35,153.88,154.1,228004.0,148.0229,148.0229,147.5722,147.7832,228004.0
2023-02-02 09:40:00,154.08,154.36,153.92,154.31,108769.0,147.764,148.0325,147.6105,147.9846,108769.0
2023-02-02 09:50:00,154.3,154.37,153.82,153.87,88607.0,147.975,148.0421,147.5146,147.5626,88607.0
2023-02-02 10:00:00,153.92,154.15,153.7,153.92,50546.0,147.6105,147.8311,147.3996,147.6105,50546.0
2023-02-02 10:10:00,153.79,154.36,153.72,154.35,50960.0,147.4859,148.0325,147.4187,148.0229,50960.0
2023-02-02 10:20:00,154.36,154.47,154.16,154.41,65174.0,148.0325,148.138,147.8407,148.0805,65174.0
2023-02-02 10:30:00,154.46,155.07,154.44,155.05,61244.0,148.1284,148.7134,148.1092,148.6942,61244.0
2023-02-02 10:40:00,155.05,155.22,155.05,155.22,84881.0,148.6942,148.8573,148.6942,148.8573,84881.0
2023-02-02 10:50:00,155.23,155.44,155.18,155.35,80460.0,148.8668,149.0682,148.8189,148.9819,80460.0
2023-02-02 11:00:00,155.34,155.5,155.26,155.36,47697.0,148.9723,149.1258,148.8956,148.9915,47697.0
2023-02-02 11:10:00,155.34,155.38,155.11,155.11,32411.0,148.9723,149.0107,148.7518,148.7518,32411.0
2023-02-02 11:20:00,155.11,155.36,155.1,155.27,34881.0,148.7518,148.9915,148.7422,148.9052,34881.0
2023-02-02 11:30:00,155.28,155.39,155.16,155.17,42181.0,148.9148,149.0203,148.7997,148.8093,42181.0
2023-02-02 11:40:00,155.2,155.21,155.05,155.14,41559.0,148.8381,148.8477,148.6942,148.7805,41559.0
2023-02-02 11:50:00,155.15,155.18,154.97,155.0,49124.0,148.7901,148.8189,148.6175,148.6463,49124.0
2023-02-02 12:00:00,155.0,155.16,154.96,154.99,59245.0,148.6463,148.7997,148.6079,148.6367,59245.0
2023-02-02 12:10:00,154.99,155.28,154.98,155.15,33932.0,148.6367,148.9148,148.6271,148.7901,33932.0
2023-02-02 12:20:00,155.12,155.38,155.09,155.29,31057.0,148.7614,149.0107,148.7326,148.9244,31057.0
2023-02-02 12:30:00,155.3,155.43,155.27,155.4,30810.0,148.934,149.0587,148.9052,149.0299,30810.0
2023-02-02 12:40:00,155.4,155.4,155.19,155.22,350668.0,149.0299,149.0299,148.8285,148.8573,350668.0
2023-02-02 12:50:00,155.21,155.38,155.15,155.36,87092.0,148.8477,149.0107,148.7901,148.9915,87092.0
2023-02-02 13:00:00,155.36,155.61,155.31,155.31,74364.0,148.9915,149.2313,148.9436,148.9436,74364.0
2023-02-02 13:10:00,155.31,155.39,155.22,155.33,64451.0,148.9436,149.0203,148.8573,148.9628,64451.0
2023-02-02 13:20:00,155.32,155.35,155.2,155.25,78934.0,148.9532,148.9819,148.8381,148.886,78934.0
2023-02-02 13:30:00,155.25,155.45,155.24,155.42,285449.0,148.886,149.0778,148.8764,149.0491,285449.0
2023-02-02 13:40:00,155.46,155.54,155.37,155.48,134101.0,149.0874,149.1641,149.0011,149.1066,134101.0
2023-02-02 13:50:00,155.5,155.66,155.44,155.66,61988.0,149.1258,149.2792,149.0682,149.2792,61988.0
2023-02-02 14:00:00,155.65,155.72,155.33,155.33,66581.0,149.2696,149.3368,148.9628,148.9628,66581.0
2023-02-02 14:10:00,155.32,155.34,154.84,154.99,70991.0,148.9532,148.9723,148.4928,148.6367,70991.0
2023-02-02 14:20:00,155.0,155.03,154.71,154.75,54226.0,148.6463,148.675,148.3682,148.4065,54226.0
2023-02-02 14:30:00,154.76,154.79,154.3,154.47,270153.0,148.4161,148.4449,147.975,148.138,270153.0
2023-02-02 14:40:00,154.47,154.5,154.24,154.48,229526.0,148.138,148.1668,147.9174,148.1476,229526.0
2023-02-02 14:50:00,154.49,154.61,154.08,154.15,80602.0,148.1572,148.2723,147.764,147.8311,80602.0
2023-02-02 15:00:00,154.14,154.5,153.96,154.17,159135.0,147.8215,148.1668,147.6489,147.8503,159135.0
2023-02-02 15:10:00,154.2,154.46,154.2,154.42,183804.0,147.8791,148.1284,147.8791,148.0901,183804.0
2023-02-02 15:20:00,154.41,154.61,154.34,154.53,45943.0,148.0805,148.2723,148.0133,148.1955,45943.0
2023-02-02 15:30:00,154.57,154.8,154.55,154.57,74642.0,148.2339,148.4545,148.2147,148.2339,74642.0
2023-02-02 15:40:00,154.6,154.64,154.34,154.52,76985.0,148.2627,148.301,148.0133,148.186,76985.0
2023-02-02 15:50:00,154.54,155.04,154.54,154.92,204182.0,148.2051,148.6846,148.2051,148.5696,204182.0
2023-02-03 09:30:00,153.38,153.72,153.14,153.69,75663.0,147.0927,147.4187,146.8625,147.39,75663.0
2023-02-03 09:40:00,153.66,153.81,153.45,153.63,88088.0,147.3612,147.5051,147.1598,147.3324,88088.0
2023-02-03 09:50:00,153.65,153.65,153.23,153.34,115634.0,147.3516,147.3516,146.9488,147.0543,115634.0
2023-02-03 10:00:00,153.31,153.48,152.95,153.25,53842.0,147.0256,147.1886,146.6803,146.968,53842.0
2023-02-03 10:10:00,153.22,153.83,153.13,153.65,201756.0,146.9392,147.5242,146.8529,147.3516,201756.0
2023-02-03 10:20:00,153.66,153.93,153.65,153.73,64581.0,147.3612,147.6201,147.3516,147.4283,64581.0
2023-02-03 10:30:00,153.7,154.2,153.7,154.14,94945.0,147.3996,147.8791,147.3996,147.8215,94945.0
2023-02-03 10:40:00,154.13,154.28,153.97,154.15,98509.0,147.8119,147.9558,147.6585,147.8311,98509.0
2023-02-03 10:50:00,154.1,154.1,153.81,153.96,135122.0,147.7832,147.7832,147.5051,147.6489,135122.0
2023-02-03 11:00:00,153.96,154.12,153.91,153.95,52758.0,147.6489,147.8024,147.601,147.6393,52758.0
2023-02-03 11:10:00,153.97,154.22,153.97,154.0,38259.0,147.6585,147.8983,147.6585,147.6873,38259.0
2023-02-03 11:20:00,154.01,154.15,153.9,154.14,32286.0,147.6969,147.8311,147.5914,147.8215,32286.0
2023-02-03 11:30:00,154.15,154.28,153.83,153.9,68977.0,147.8311,147.9558,147.5242,147.5914,68977.0
2023-02-03 11:40:00,153.87,154.14,153.6,153.6,183228.0,147.5626,147.8215,147.3037,147.3037,183228.0
2023-02-03 11:50:00,153.58,153.86,153.5,153.55,57786.0,147.2845,147.553,147.2078,147.2557,57786.0
2023-02-03 12:00:00,153.56,153.85,153.51,153.76,104318.0,147.2653,147.5434,147.2174,147.4571,104318.0
2023-02-03 12:10:00,153.77,153.96,153.76,153.93,69897.0,147.4667,147.6489,147.4571,147.6201,69897.0
2023-02-03 12:20:00,153.89,154.14,153.88,154.08,37023.0,147.5818,147.8215,147.5722,147.764,37023.0
2023-02-03 12:30:00,154.03,154.22,154.03,154.15,40626.0,147.716,147.8983,147.716,147.8311,40626.0
2023-02-03 12:40:00,154.14,154.24,154.04,154.07,28027.0,147.8215,147.9174,147.7256,147.7544,28027.0
2023-02-03 12:50:00,154.05,154.12,153.48,153.51,77321.0,147.7352,147.8024,147.1886,147.2174,77321.0
2023-02-03 13:00:00,153.52,153.55,153.14,153.14,28225.0,147.2269,147.2557,146.8625,146.8625,28225.0
2023-02-03 13:10:00,153.09,153.3,153.02,153.28,290531.0,146.8146,147.016,146.7474,146.9968,290531.0
2023-02-03 13:20:00,153.21,153.35,153.07,153.1,55397.0,146.9297,147.0639,146.7954,146.8242,55397.0
2023-02-03 13:30:00,153.08,153.25,152.93,153.2,192572.0,146.805,146.968,146.6611,146.9201,192572.0
2023-02-03 13:40:00,153.19,153.19,152.76,152.98,83257.0,146.9105,146.9105,146.4981,146.7091,83257.0
2023-02-03 13:50:00,153.0,153.28,152.99,153.14,42969.0,146.7283,146.9968,146.7187,146.8625,42969.0
2023-02-03 14:00:00,153.14,153.25,153.02,153.07,39900.0,146.8625,146.968,146.7474,146.7954,39900.0
2023-02-03 14:10:00,153.09,153.17,152.91,152.98,42099.0,146.8146,146.8913,146.642,146.7091,42099.0
2023-02-03 14:20:00,152.99,153.12,152.85,153.11,50121.0,146.7187,146.8433,146.5844,146.8338,50121.0
2023-02-03 14:30:00,153.06,153.32,152.85,153.3,91746.0,146.7858,147.0351,146.5844,147.016,91746.0
2023-02-03 14:40:00,153.3,153.34,153.02,153.13,42230.0,147.016,147.0543,146.7474,146.8529,42230.0
2023-02-03 14:50:00,153.13,153.18,152.82,152.91,56360.0,146.8529,146.9009,146.5556,146.642,56360.0
2023-02-03 15:00:00,152.9,152.93,152.63,152.9,233358.0,146.6324,146.6611,146.3734,146.6324,233358.0
2023-02-03 15:10:00,152.89,153.29,152.85,153.2,63078.0,146.6228,147.0064,146.5844,146.9201,63078.0
2023-02-03 15:20:00,153.22,153.26,153.04,153.09,24724.0,146.9392,146.9776,146.7666,146.8146,24724.0
2023-02-03 15:30:00,153.07,153.27,152.86,152.89,41168.0,146.7954,146.9872,146.594,146.6228,41168.0
2023-02-03 15:40:00,152.9,153.07,152.75,152.82,92051.0,146.6324,146.7954,146.4885,146.5556,92051.0
2023-02-03 15:50:00,152.84,153.14,152.81,153.09,342211.0,146.5748,146.8625,146.546,146.8146,342211.0
2023-02-06 09:30:00,152.07,152.34,151.93,152.11,121401.0,145.8364,146.0953,145.7021,145.8747,121401.0
2023-02-06 09:40:00,152.11,152.13,151.76,151.93,71945.0,145.8747,145.8939,145.5391,145.7021,71945.0
2023-02-06 09:50:00,151.91,152.18,151.79,152.06,35040.0,145.6829,145.9419,145.5679,145.8268,35040.0
2023-02-06 10:00:00,152.11,152.25,151.97,152.2,39289.0,145.8747,146.009,145.7405,145.9611,39289.0
2023-02-06 10:10:00,152.1,152.11,151.67,151.72,41870.0,145.8652,145.8747,145.4528,145.5007,41870.0
2023-02-06 10:20:00,151.7,151.83,151.6,151.66,34270.0,145.4816,145.6062,145.3856,145.4432,34270.0
2023-02-06 10:30:00,151.61,151.76,151.47,151.65,12516.0,145.3952,145.5391,145.261,145.4336,12516.0
2023-02-06 10:40:00,151.7,151.85,151.66,151.81,216716.0,145.4816,145.6254,145.4432,145.587,216716.0
2023-02-06 10:50:00,151.85,152.19,151.82,152.13,24008.0,145.6254,145.9515,145.5966,145.8939,24008.0
2023-02-06 11:00:00,152.11,152.35,152.05,152.12,31916.0,145.8747,146.1049,145.8172,145.8843,31916.0
2023-02-06 11:10:00,152.15,152.41,152.06,152.4,25922.0,145.9131,146.1624,145.8268,146.1529,25922.0
2023-02-06 11:20:00,152.37,152.42,152.3,152.35,13033.0,146.1241,146.172,146.057,146.1049,13033.0
2023-02-06 11:30:00,152.41,152.46,152.2,152.2,9370.0,146.1624,146.2104,145.9611,145.9611,9370.0
2023-02-06 11:40:00,152.19,152.23,152.02,152.05,10397.0,145.9515,145.9898,145.7884,145.8172,10397.0
2023-02-06 11:50:00,152.03,152.15,151.85,151.85,25767.0,145.798,145.9131,145.6254,145.6254,25767.0
2023-02-06 12:00:00,151.92,151.99,151.76,151.99,11127.0,145.6925,145.7597,145.5391,145.7597,11127.0
2023-02-06 12:10:00,151.98,152.01,151.77,151.79,12713.0,145.7501,145.7788,145.5487,145.5679,12713.0
2023-02-06 12:20:00,151.74,151.89,151.72,151.84,16328.0,145.5199,145.6638,145.5007,145.6158,16328.0
2023-02-06 12:30:00,151.84,152.08,151.84,152.0,18166.0,145.6158,145.846,145.6158,145.7693,18166.0
2023-02-06 12:40:00,151.97,152.08,151.87,152.0,14413.0,145.7405,145.846,145.6446,145.7693,14413.0
2023-02-06 12:50:00,151.98,152.0,151.85,151.86,45729.0,145.7501,145.7693,145.6254,145.635,45729.0
2023-02-06 13:00:00,151.87,151.91,151.74,151.87,10544.0,145.6446,145.6829,145.5199,145.6446,10544.0
2023-02-06 13:10:00,151.89,152.0,151.62,152.0,23300.0,145.6638,145.7693,145.4048,145.7693,23300.0
2023-02-06 13:20:00,151.97,152.01,151.84,151.86,15856.0,145.7405,145.7788,145.6158,145.635,15856.0
2023-02-06 13:30:00,151.83,151.93,151.83,151.87,11640.0,145.6062,145.7021,145.6062,145.6446,11640.0
2023-02-06 13:40:00,151.86,151.88,151.7,151.72,18241.0,145.635,145.6542,145.4816,145.5007,18241.0
2023-02-06 13:50:00,151.74,151.96,151.74,151.9,33496.0,145.5199,145.7309,145.5199,145.6734,33496.0
2023-02-06 14:00:00,151.94,152.04,151.94,151.98,70880.0,145.7117,145.8076,145.7117,145.7501,70880.0
2023-02-06 14:10:00,151.99,152.23,151.98,152.2,94017.0,145.7597,145.9898,145.7501,145.9611,94017.0
2023-02-06 14:20:00,152.16,152.2,151.96,151.99,19881.0,145.9227,145.9611,145.7309,145.7597,19881.0
2023-02-06 14:30:00,152.0,152.01,151.85,151.9,37390.0,145.7693,145.7788,145.6254,145.6734,37390.0
2023-02-06 14:40:00,151.88,151.93,151.79,151.92,24993.0,145.6542,145.7021,145.5679,145.6925,24993.0
2023-02-06 14:50:00,151.88,152.03,151.82,152.03,53115.0,145.6542,145.798,145.5966,145.798,53115.0
2023-02-06 15:00:00,152.03,152.04,151.79,151.96,11983.0,145.798,145.8076,145.5679,145.7309,11983.0
2023-02-06 15:10:00,151.91,151.95,151.73,151.82,24650.0,145.6829,145.7213,145.5103,145.5966,24650.0
2023-02-06 15:20:00,151.83,151.88,151.62,151.69,31863.0,145.6062,145.6542,145.4048,145.472,31863.0
2023-02-06 15:30:00,151.68,152.01,151.57,151.93,43225.0,145.4624,145.7788,145.3569,145.7021,43225.0
2023-02-06 15:40:00,151.92,152.0,151.78,151.83,67823.0,145.6925,145.7693,145.5583,145.6062,67823.0
2023-02-06 15:50:00,151.85,152.08,151.81,151.98,93443.0,145.6254,145.846,145.587,145.7501,93443.0
2023-02-07 09:30:00,151.64,151.64,151.15,151.37,145480.0,145.424,145.424,144.9541,145.1651,145480.0
2023-02-07 09:40:00,151.37,151.55,151.23,151.39,61092.0,145.1651,145.3377,145.0308,145.1843,61092.0
2023-02-07 09:50:00,151.41,151.59,151.4,151.51,202671.0,145.2034,145.3761,145.1938,145.2993,202671.0
2023-02-07 10:00:00,151.49,151.54,151.34,151.34,187284.0,145.2802,145.3281,145.1363,145.1363,187284.0
2023-02-07 10:10:00,151.34,151.38,151.18,151.31,136702.0,145.1363,145.1747,144.9829,145.1075,136702.0
2023-02-07 10:20:00,151.3,151.3,150.98,151.08,156694.0,145.0979,145.0979,144.7911,144.887,156694.0
2023-02-07 10:30:00,151.05,151.17,151.03,151.15,24787.0,144.8582,144.9733,144.839,144.9541,24787.0
2023-02-07 10:40:00,151.13,151.19,151.08,151.15,14624.0,144.9349,144.9925,144.887,144.9541,14624.0
2023-02-07 10:50:00,151.2,151.3,151.04,151.07,11205.0,145.002,145.0979,144.8486,144.8774,11205.0
2023-02-07 11:00:00,151.09,151.49,151.08,151.41,24893.0,144.8966,145.2802,144.887,145.2034,24893.0
2023-02-07 11:10:00,151.4,151.47,151.34,151.34,47614.0,145.1938,145.261,145.1363,145.1363,47614.0
2023-02-07 11:20:00,151.38,151.43,151.32,151.38,24717.0,145.1747,145.2226,145.1171,145.1747,24717.0
2023-02-07 11:30:00,151.41,151.65,151.41,151.59,39905.0,145.2034,145.4336,145.2034,145.3761,39905.0
2023-02-07 11:40:00,151.56,151.68,151.53,151.64,24296.0,145.3473,145.4624,145.3185,145.424,24296.0
2023-02-07 11:50:00,151.67,151.69,151.53,151.57,17917.0,145.4528,145.472,145.3185,145.3569,17917.0
2023-02-07 12:00:00,151.58,151.73,151.58,151.69,426978.0,145.3665,145.5103,145.3665,145.472,426978.0
2023-02-07 12:10:00,151.67,151.78,151.67,151.75,12334.0,145.4528,145.5583,145.4528,145.5295,12334.0
2023-02-07 12:20:00,151.72,151.72,151.55,151.59,24635.0,145.5007,145.5007,145.3377,145.3761,24635.0
2023-02-07 12:30:00,151.58,151.67,151.54,151.65,26675.0,145.3665,145.4528,145.3281,145.4336,26675.0
2023-02-07 12:40:00,151.67,152.8,151.65,152.8,420098.0,145.4528,146.5365,145.4336,146.5365,420098.0
2023-02-07 12:50:00,152.8,153.31,152.61,153.08,122806.0,146.5365,147.0256,146.3542,146.805,122806.0
2023-02-07 13:00:00,153.11,153.31,152.8,152.9,120430.0,146.8338,147.0256,146.5365,146.6324,120430.0
2023-02-07 13:10:00,152.94,152.98,152.08,152.45,95941.0,146.6707,146.7091,145.846,146.2008,95941.0
2023-02-07 13:20:00,152.46,152.46,151.5,151.51,85726.0,146.2104,146.2104,145.2897,145.2993,85726.0
2023-02-07 13:30:00,151.47,151.47,150.77,151.09,91852.0,145.261,145.261,144.5897,144.8966,91852.0
2023-02-07 13:40:00,151.12,151.5,150.83,150.91,59705.0,144.9253,145.2897,144.6472,144.7239,59705.0
2023-02-07 13:50:00,150.85,151.32,150.84,151.29,34918.0,144.6664,145.1171,144.6568,145.0884,34918.0
2023-02-07 14:00:00,151.32,152.27,151.32,152.17,83466.0,145.1171,146.0282,145.1171,145.9323,83466.0
2023-02-07 14:10:00,152.2,152.51,152.17,152.43,36781.0,145.9611,146.2583,145.9323,146.1816,36781.0
2023-02-07 14:20:00,152.41,152.6,152.21,152.39,96894.0,146.1624,146.3447,145.9706,146.1433,96894.0
2023-02-07 14:30:00,152.42,152.86,152.34,152.68,44438.0,146.172,146.594,146.0953,146.4214,44438.0
2023-02-07 14:40:00,152.69,152.89,152.59,152.74,105734.0,146.431,146.6228,146.3351,146.4789,105734.0
2023-02-07 14:50:00,152.74,152.93,152.64,152.91,96577.0,146.4789,146.6611,146.383,146.642,96577.0
2023-02-07 15:00:00,152.91,153.28,152.6,152.68,90283.0,146.642,146.9968,146.3447,146.4214,90283.0
2023-02-07 15:10:00,152.66,152.98,152.66,152.94,78648.0,146.4022,146.7091,146.4022,146.6707,78648.0
2023-02-07 15:20:00,152.97,153.27,152.95,153.24,116113.0,146.6995,146.9872,146.6803,146.9584,116113.0
2023-02-07 15:30:00,153.23,153.28,153.04,153.27,43656.0,146.9488,146.9968,146.7666,146.9872,43656.0
2023-02-07 15:40:00,153.24,153.51,153.22,153.49,55686.0,146.9584,147.2174,146.9392,147.1982,55686.0
2023-02-07 15:50:00,153.49,153.85,153.33,153.37,129590.0,147.1982,147.5434,147.0447,147.0831,129590.0
2023-02-08 09:30:00,152.59,152.77,152.29,152.77,131326.0,146.3351,146.5077,146.0474,146.5077,131326.0
2023-02-08 09:40:00,152.76,152.93,152.7,152.7,27825.0,146.4981,146.6611,146.4406,146.4406,27825.0
2023-02-08 09:50:00,152.67,153.09,152.5,153.06,37705.0,146.4118,146.8146,146.2488,146.7858,37705.0
2023-02-08 10:00:00,153.05,153.05,152.7,152.8,29056.0,146.7762,146.7762,146.4406,146.5365,29056.0
2023-02-08 10:10:00,152.8,153.14,152.73,153.09,38088.0,146.5365,146.8625,146.4693,146.8146,38088.0
2023-02-08 10:20:00,153.01,153.01,152.72,152.75,65274.0,146.7379,146.7379,146.4597,146.4885,65274.0
2023-02-08 10:30:00,152.75,152.75,152.35,152.65,43886.0,146.4885,146.4885,146.1049,146.3926,43886.0
2023-02-08 10:40:00,152.65,152.67,152.47,152.59,23478.0,146.3926,146.4118,146.22,146.3351,23478.0
2023-02-08 10:50:00,152.58,152.59,152.34,152.48,71179.0,146.3255,146.3351,146.0953,146.2296,71179.0
2023-02-08 11:00:00,152.47,152.47,152.22,152.37,110558.0,146.22,146.22,145.9802,146.1241,110558.0
2023-02-08 11:10:00,152.36,152.45,152.21,152.43,32075.0,146.1145,146.2008,145.9706,146.1816,32075.0
2023-02-08 11:20:00,152.42,152.46,151.82,151.99,61967.0,146.172,146.2104,145.5966,145.7597,61967.0
2023-02-08 11:30:00,151.91,152.0,151.81,151.94,48184.0,145.6829,145.7693,145.587,145.7117,48184.0
2023-02-08 11:40:00,151.94,151.95,151.69,151.81,20497.0,145.7117,145.7213,145.472,145.587,20497.0
2023-02-08 11:50:00,151.79,152.13,151.76,152.13,200792.0,145.5679,145.8939,145.5391,145.8939,200792.0
2023-02-08 12:00:00,152.1,152.1,151.84,151.99,74944.0,145.8652,145.8652,145.6158,145.7597,74944.0
2023-02-08 12:10:00,152.01,152.11,151.82,152.01,48267.0,145.7788,145.8747,145.5966,145.7788,48267.0
2023-02-08 12:20:00,151.99,152.17,151.99,152.14,95144.0,145.7597,145.9323,145.7597,145.9035,95144.0
2023-02-08 12:30:00,152.16,152.23,151.93,151.93,23906.0,145.9227,145.9898,145.7021,145.7021,23906.0
2023-02-08 12:40:00,151.93,152.17,151.86,152.17,20983.0,145.7021,145.9323,145.635,145.9323,20983.0
2023-02-08 12:50:00,152.18,152.26,152.13,152.26,36221.0,145.9419,146.0186,145.8939,146.0186,36221.0
2023-02-08 13:00:00,152.26,152.51,152.23,152.41,73318.0,146.0186,146.2583,145.9898,146.1624,73318.0
2023-02-08 13:10:00,152.39,152.5,152.32,152.39,34709.0,146.1433,146.2488,146.0761,146.1433,34709.0
2023-02-08 13:20:00,152.41,152.49,152.2,152.22,67227.0,146.1624,146.2392,145.9611,145.9802,67227.0
2023-02-08 13:30:00,152.22,152.24,152.01,152.09,46165.0,145.9802,145.9994,145.7788,145.8556,46165.0
2023-02-08 13:40:00,152.11,152.16,152.0,152.01,30485.0,145.8747,145.9227,145.7693,145.7788,30485.0
2023-02-08 13:50:00,152.0,152.1,151.96,152.09,117266.0,145.7693,145.8652,145.7309,145.8556,117266.0
2023-02-08 14:00:00,152.05,152.07,151.86,151.96,97583.0,145.8172,145.8364,145.635,145.7309,97583.0
2023-02-08 14:10:00,152.01,152.34,151.97,152.29,106434.0,145.7788,146.0953,145.7405,146.0474,106434.0
2023-02-08 14:20:00,152.29,152.29,151.99,152.02,59161.0,146.0474,146.0474,145.7597,145.7884,59161.0
2023-02-08 14:30:00,152.0,152.1,151.96,152.08,79085.0,145.7693,145.8652,145.7309,145.846,79085.0
2023-02-08 14:40:00,152.09,152.11,151.78,151.83,46720.0,145.8556,145.8747,145.5583,145.6062,46720.0
2023-02-08 14:50:00,151.84,152.12,151.81,152.08,17631.0,145.6158,145.8843,145.587,145.846,17631.0
2023-02-08 15:00:00,152.06,152.1,151.69,151.82,61628.0,145.8268,145.8652,145.472,145.5966,61628.0
2023-02-08 15:10:00,151.81,151.81,151.6,151.6,47504.0,145.587,145.587,145.3856,145.3856,47504.0
2023-02-08 15:20:00,151.61,151.94,151.61,151.86,29113.0,145.3952,145.7117,145.3952,145.635,29113.0
2023-02-08 15:30:00,151.83,152.06,151.77,152.04,30736.0,145.6062,145.8268,145.5487,145.8076,30736.0
2023-02-08 15:40:00,152.03,152.06,151.75,151.77,29670.0,145.798,145.8268,145.5295,145.5487,29670.0
2023-02-08 15:50:00,151.76,152.0,151.73,151.89,214270.0,145.5391,145.7693,145.5103,145.6638,214270.0
2023-02-09 09:30:00,153.09,153.13,152.93,153.06,57595.0,146.8146,146.8529,146.6611,146.7858,57595.0
2023-02-09 09:40:00,153.08,153.2,152.97,153.18,40882.0,146.805,146.9201,146.6995,146.9009,40882.0
2023-02-09 09:50:00,153.22,153.36,152.64,152.73,62454.0,146.9392,147.0735,146.383,146.4693,62454.0
2023-02-09 10:00:00,152.77,152.95,152.64,152.82,20139.0,146.5077,146.6803,146.383,146.5556,20139.0
2023-02-09 10:10:00,152.81,152.89,152.69,152.81,66398.0,146.546,146.6228,146.431,146.546,66398.0
2023-02-09 10:20:00,152.83,152.92,152.29,152.41,118349.0,146.5652,146.6515,146.0474,146.1624,118349.0
2023-02-09 10:30:00,152.39,152.61,152.37,152.6,44800.0,146.1433,146.3542,146.1241,146.3447,44800.0
2023-02-09 10:40:00,152.59,152.65,152.47,152.61,33827.0,146.3351,146.3926,146.22,146.3542,33827.0
2023-02-09 10:50:00,152.67,152.72,152.45,152.61,15971.0,146.4118,146.4597,146.2008,146.3542,15971.0
2023-02-09 11:00:00,152.61,152.64,152.16,152.39,38139.0,146.3542,146.383,145.9227,146.1433,38139.0
2023-02-09 11:10:00,152.3,152.37,152.17,152.25,13350.0,146.057,146.1241,145.9323,146.009,13350.0
2023-02-09 11:20:00,152.25,152.26,151.98,152.16,22255.0,146.009,146.0186,145.7501,145.9227,22255.0
2023-02-09 11:30:00,152.09,152.17,151.99,152.14,36001.0,145.8556,145.9323,145.7597,145.9035,36001.0
2023-02-09 11:40:00,152.13,152.14,151.92,151.99,23600.0,145.8939,145.9035,145.6925,145.7597,23600.0
2023-02-09 11:50:00,152.03,152.05,151.91,152.03,20637.0,145.798,145.8172,145.6829,145.798,20637.0
2023-02-09 12:00:00,152.05,152.18,152.02,152.18,48387.0,145.8172,145.9419,145.7884,145.9419,48387.0
2023-02-09 12:10:00,152.18,152.24,152.02,152.21,49212.0,145.9419,145.9994,145.7884,145.9706,49212.0
2023-02-09 12:20:00,152.19,152.25,151.99,151.99,48093.0,145.9515,146.009,145.7597,145.7597,48093.0
2023-02-09 12:30:00,151.99,152.02,151.5,151.54,23175.0,145.7597,145.7884,145.2897,145.3281,23175.0
2023-02-09 12:40:00,151.5,151.63,151.29,151.3,23262.0,145.2897,145.4144,145.0884,145.0979,23262.0
2023-02-09 12:50:00,151.28,151.6,151.28,151.54,57219.0,145.0788,145.3856,145.0788,145.3281,57219.0
2023-02-09 13:00:00,151.56,151.6,151.33,151.48,43636.0,145.3473,145.3856,145.1267,145.2706,43636.0
2023-02-09 13:10:00,151.48,151.58,151.39,151.53,30309.0,145.2706,145.3665,145.1843,145.3185,30309.0
2023-02-09 13:20:00,151.51,151.58,151.39,151.41,60745.0,145.2993,145.3665,145.1843,145.2034,60745.0
2023-02-09 13:30:00,151.42,151.67,151.32,151.35,36749.0,145.213,145.4528,145.1171,145.1459,36749.0
2023-02-09 13:40:00,151.35,151.39,151.19,151.39,21936.0,145.1459,145.1843,144.9925,145.1843,21936.0
2023-02-09 13:50:00,151.38,151.4,151.21,151.27,30433.0,145.1747,145.1938,145.0116,145.0692,30433.0
2023-02-09 14:00:00,151.28,151.39,151.17,151.31,40488.0,145.0788,145.1843,144.9733,145.1075,40488.0
2023-02-09 14:10:00,151.29,151.3,150.97,151.06,28523.0,145.0884,145.0979,144.7815,144.8678,28523.0
2023-02-09 14:20:00,151.09,151.13,150.92,150.96,39292.0,144.8966,144.9349,144.7335,144.7719,39292.0
2023-02-09 14:30:00,150.97,151.08,150.9,150.96,48434.0,144.7815,144.887,144.7143,144.7719,48434.0
2023-02-09 14:40:00,150.97,151.19,150.96,151.15,80441.0,144.7815,144.9925,144.7719,144.9541,80441.0
2023-02-09 14:50:00,151.15,151.15,150.96,151.03,53254.0,144.9541,144.9541,144.7719,144.839,53254.0
2023-02-09 15:00:00,151.0,151.03,150.62,150.85,90665.0,144.8102,144.839,144.4458,144.6664,90665.0
2023-02-09 15:10:00,150.85,150.85,150.55,150.6,32983.0,144.6664,144.6664,144.3787,144.4266,32983.0
2023-02-09 15:20:00,150.6,150.68,150.31,150.39,43219.0,144.4266,144.5034,144.1485,144.2252,43219.0
2023-02-09 15:30:00,150.37,150.39,150.06,150.36,61817.0,144.2061,144.2252,143.9088,144.1965,61817.0
2023-02-09 15:40:00,150.36,150.64,150.26,150.47,51090.0,144.1965,144.465,144.1006,144.302,51090.0
2023-02-09 15:50:00,150.44,150.86,150.41,150.47,161014.0,144.2732,144.676,144.2444,144.302,161014.0
2023-02-10 09:30:00,150.09,150.27,150.04,150.08,35199.0,143.9375,144.1102,143.8896,143.928,35199.0
2023-02-10 09:40:00,150.05,150.28,149.88,150.2,119566.0,143.8992,144.1198,143.7362,144.043,119566.0
2023-02-10 09:50:00,150.11,150.35,150.09,150.24,69130.0,143.9567,144.1869,143.9375,144.0814,69130.0
2023-02-10 10:00:00,150.25,150.3,149.81,150.21,200060.0,144.091,144.1389,143.669,144.0526,200060.0
2023-02-10 10:10:00,150.22,150.83,150.21,150.64,73399.0,144.0622,144.6472,144.0526,144.465,73399.0
2023-02-10 10:20:00,150.73,150.82,150.56,150.73,27060.0,144.5513,144.6376,144.3883,144.5513,27060.0
2023-02-10 10:30:00,150.73,150.85,150.6,150.72,62039.0,144.5513,144.6664,144.4266,144.5417,62039.0
2023-02-10 10:40:00,150.71,150.71,150.36,150.41,23318.0,144.5321,144.5321,144.1965,144.2444,23318.0
2023-02-10 10:50:00,150.39,150.41,150.11,150.41,26041.0,144.2252,144.2444,143.9567,144.2444,26041.0
2023-02-10 11:00:00,150.37,150.62,150.37,150.6,42327.0,144.2061,144.4458,144.2061,144.4266,42327.0
2023-02-10 11:10:00,150.59,150.69,150.36,150.65,67836.0,144.4171,144.513,144.1965,144.4746,67836.0
2023-02-10 11:20:00,150.64,150.69,150.42,150.5,16937.0,144.465,144.513,144.254,144.3307,16937.0
2023-02-10 11:30:00,150.5,150.6,150.31,150.49,78187.0,144.3307,144.4266,144.1485,144.3212,78187.0
2023-02-10 11:40:00,150.5,150.56,150.34,150.4,34634.0,144.3307,144.3883,144.1773,144.2348,34634.0
2023-02-10 11:50:00,150.38,150.5,150.32,150.38,41487.0,144.2157,144.3307,144.1581,144.2157,41487.0
2023-02-10 12:00:00,150.35,150.37,150.14,150.25,32201.0,144.1869,144.2061,143.9855,144.091,32201.0
2023-02-10 12:10:00,150.31,150.31,150.05,150.15,10893.0,144.1485,144.1485,143.8992,143.9951,10893.0
2023-02-10 12:20:00,150.16,150.27,150.11,150.11,24768.0,144.0047,144.1102,143.9567,143.9567,24768.0
2023-02-10 12:30:00,150.21,150.49,150.19,150.35,166839.0,144.0526,144.3212,144.0334,144.1869,166839.0
2023-02-10 12:40:00,150.34,150.5,150.34,150.39,59397.0,144.1773,144.3307,144.1773,144.2252,59397.0
2023-02-10 12:50:00,150.4,150.59,150.35,150.58,23479.0,144.2348,144.4171,144.1869,144.4075,23479.0
2023-02-10 13:00:00,150.63,150.65,150.51,150.54,32066.0,144.4554,144.4746,144.3403,144.3691,32066.0
2023-02-10 13:10:00,150.55,150.81,150.52,150.81,25855.0,144.3787,144.628,144.3499,144.628,25855.0
2023-02-10 13:20:00,150.93,150.94,150.75,150.75,68759.0,144.7431,144.7527,144.5705,144.5705,68759.0
2023-02-10 13:30:00,150.68,150.74,150.63,150.69,11007.0,144.5034,144.5609,144.4554,144.513,11007.0
2023-02-10 13:40:00,150.67,150.69,150.49,150.6,57390.0,144.4938,144.513,144.3212,144.4266,57390.0
2023-02-10 13:50:00,150.6,150.63,150.42,150.48,13060.0,144.4266,144.4554,144.254,144.3116,13060.0
2023-02-10 14:00:00,150.45,150.46,150.29,150.37,20085.0,144.2828,144.2924,144.1293,144.2061,20085.0
2023-02-10 14:10:00,150.37,150.56,150.34,150.51,17772.0,144.2061,144.3883,144.1773,144.3403,17772.0
2023-02-10 14:20:00,150.5,150.55,150.38,150.41,19027.0,144.3307,144.3787,144.2157,144.2444,19027.0
2023-02-10 14:30:00,150.39,150.59,150.3,150.55,31443.0,144.2252,144.4171,144.1389,144.3787,31443.0
2023-02-10 14:40:00,150.55,150.57,150.43,150.53,48371.0,144.3787,144.3979,144.2636,144.3595,48371.0
2023-02-10 14:50:00,150.55,150.73,150.5,150.72,61444.0,144.3787,144.5513,144.3307,144.5417,61444.0
2023-02-10 15:00:00,150.74,150.89,150.66,150.74,48509.0,144.5609,144.7048,144.4842,144.5609,48509.0
2023-02-10 15:10:00,150.75,150.81,150.56,150.62,86016.0,144.5705,144.628,144.3883,144.4458,86016.0
2023-02-10 15:20:00,150.6,150.61,150.49,150.61,25106.0,144.4266,144.4362,144.3212,144.4362,25106.0
2023-02-10 15:30:00,150.65,150.89,150.65,150.89,28224.0,144.4746,144.7048,144.4746,144.7048,28224.0
2023-02-10 15:40:00,150.85,151.01,150.77,151.0,49713.0,144.6664,144.8198,144.5897,144.8102,49713.0
2023-02-10 15:50:00,151.02,151.1,150.84,150.96,128343.0,144.8294,144.9061,144.6568,144.7719,128343.0
2023-02-13 09:30:00,151.14,151.15,150.85,151.1,65884.0,144.9445,144.9541,144.6664,144.9061,65884.0
2023-02-13 09:40:00,151.14,151.4,151.08,151.35,36577.0,144.9445,145.1938,144.887,145.1459,36577.0
2023-02-13 09:50:00,151.37,151.58,151.21,151.54,36397.0,145.1651,145.3665,145.0116,145.3281,36397.0
2023-02-13 10:00:00,151.55,151.69,151.54,151.65,15368.0,145.3377,145.472,145.3281,145.4336,15368.0
2023-02-13 10:10:00,151.66,151.68,151.53,151.59,40467.0,145.4432,145.4624,145.3185,145.3761,40467.0
2023-02-13 10:20:00,151.63,151.88,151.56,151.85,30425.0,145.4144,145.6542,145.3473,145.6254,30425.0
2023-02-13 10:30:00,151.88,151.92,151.76,151.85,116327.0,145.6542,145.6925,145.5391,145.6254,116327.0
2023-02-13 10:40:00,151.88,152.08,151.85,152.08,8034.0,145.6542,145.846,145.6254,145.846,8034.0
2023-02-13 10:50:00,152.06,152.2,152.06,152.11,9359.0,145.8268,145.9611,145.8268,145.8747,9359.0
2023-02-13 11:00:00,152.09,152.13,152.03,152.05,31198.0,145.8556,145.8939,145.798,145.8172,31198.0
2023-02-13 11:10:00,152.05,152.15,151.99,152.04,14839.0,145.8172,145.9131,145.7597,145.8076,14839.0
2023-02-13 11:20:00,152.05,152.09,151.92,151.98,95414.0,145.8172,145.8556,145.6925,145.7501,95414.0
2023-02-13 11:30:00,151.97,152.0,151.8,151.86,34104.0,145.7405,145.7693,145.5775,145.635,34104.0
2023-02-13 11:40:00,151.86,152.24,151.86,152.17,22546.0,145.635,145.9994,145.635,145.9323,22546.0
2023-02-13 11:50:00,152.15,152.15,151.95,152.1,60415.0,145.9131,145.9131,145.7213,145.8652,60415.0
2023-02-13 12:00:00,152.1,152.23,152.06,152.2,12510.0,145.8652,145.9898,145.8268,145.9611,12510.0
2023-02-13 12:10:00,152.2,152.27,152.16,152.26,9733.0,145.9611,146.0282,145.9227,146.0186,9733.0
2023-02-13 12:20:00,152.24,152.3,152.17,152.23,50813.0,145.9994,146.057,145.9323,145.9898,50813.0
2023-02-13 12:30:00,152.24,152.24,152.17,152.24,9025.0,145.9994,145.9994,145.9323,145.9994,9025.0
2023-02-13 12:40:00,152.24,152.39,152.22,152.37,8718.0,145.9994,146.1433,145.9802,146.1241,8718.0
2023-02-13 12:50:00,152.37,152.38,152.26,152.29,7770.0,146.1241,146.1337,146.0186,146.0474,7770.0
2023-02-13 13:00:00,152.32,152.36,152.18,152.18,14801.0,146.0761,146.1145,145.9419,145.9419,14801.0
2023-02-13 13:10:00,152.19,152.32,152.15,152.28,5980.0,145.9515,146.0761,145.9131,146.0378,5980.0
2023-02-13 13:20:00,152.28,152.39,152.27,152.35,41879.0,146.0378,146.1433,146.0282,146.1049,41879.0
2023-02-13 13:30:00,152.41,152.49,152.38,152.39,13994.0,146.1624,146.2392,146.1337,146.1433,13994.0
2023-02-13 13:40:00,152.4,152.52,152.37,152.52,11300.0,146.1529,146.2679,146.1241,146.2679,11300.0
2023-02-13 13:50:00,152.49,152.54,152.44,152.53,20644.0,146.2392,146.2871,146.1912,146.2775,20644.0
2023-02-13 14:00:00,152.55,152.61,152.44,152.45,22961.0,146.2967,146.3542,146.1912,146.2008,22961.0
2023-02-13 14:10:00,152.45,152.47,152.35,152.43,13776.0,146.2008,146.22,146.1049,146.1816,13776.0
2023-02-13 14:20:00,152.43,152.45,152.27,152.28,15977.0,146.1816,146.2008,146.0282,146.0378,15977.0
2023-02-13 14:30:00,152.3,152.34,152.17,152.26,16646.0,146.057,146.0953,145.9323,146.0186,16646.0
2023-02-13 14:40:00,152.27,152.28,152.1,152.16,11157.0,146.0282,146.0378,145.8652,145.9227,11157.0
2023-02-13 14:50:00,152.11,152.29,152.1,152.29,13655.0,145.8747,146.0474,145.8652,146.0474,13655.0
2023-02-13 15:00:00,152.28,152.31,152.08,152.28,83919.0,146.0378,146.0665,145.846,146.0378,83919.0
2023-02-13 15:10:00,152.25,152.32,152.19,152.3,65741.0,146.009,146.0761,145.9515,146.057,65741.0
2023-02-13 15:20:00,152.29,152.36,152.27,152.32,20490.0,146.0474,146.1145,146.0282,146.0761,20490.0
2023-02-13 15:30:00,152.36,152.58,152.34,152.57,49747.0,146.1145,146.3255,146.0953,146.3159,49747.0
2023-02-13 15:40:00,152.56,152.61,152.49,152.57,47608.0,146.3063,146.3542,146.2392,146.3159,47608.0
2023-02-13 15:50:00,152.56,152.67,152.38,152.67,180590.0,146.3063,146.4118,146.1337,146.4118,180590.0
2023-02-14 09:30:00,152.26,152.26,151.48,151.81,200283.0,146.0186,146.0186,145.2706,145.587,200283.0
2023-02-14 09:40:00,151.8,152.46,151.7,152.27,78228.0,145.5775,146.2104,145.4816,146.0282,78228.0
2023-02-14 09:50:00,152.28,152.85,152.24,152.75,68526.0,146.0378,146.5844,145.9994,146.4885,68526.0
2023-02-14 10:00:00,152.77,153.05,152.76,153.04,81525.0,146.5077,146.7762,146.4981,146.7666,81525.0
2023-02-14 10:10:00,153.01,153.46,153.01,153.23,92567.0,146.7379,147.1694,146.7379,146.9488,92567.0
2023-02-14 10:20:00,153.25,153.36,152.8,152.83,104207.0,146.968,147.0735,146.5365,146.5652,104207.0
2023-02-14 10:30:00,152.84,152.94,151.78,151.78,48445.0,146.5748,146.6707,145.5583,145.5583,48445.0
2023-02-14 10:40:00,151.76,151.89,151.4,151.86,56455.0,145.5391,145.6638,145.1938,145.635,56455.0
2023-02-14 10:50:00,151.79,151.82,151.48,151.7,81594.0,145.5679,145.5966,145.2706,145.4816,81594.0
2023-02-14 11:00:00,151.71,152.23,151.71,151.93,66287.0,145.4911,145.9898,145.4911,145.7021,66287.0
2023-02-14 11:10:00,152.0,152.18,151.9,152.16,44335.0,145.7693,145.9419,145.6734,145.9227,44335.0
2023-02-14 11:20:00,152.12,152.23,151.48,151.53,56817.0,145.8843,145.9898,145.2706,145.3185,56817.0
2023-02-14 11:30:00,151.52,151.52,151.04,151.24,32034.0,145.3089,145.3089,144.8486,145.0404,32034.0
2023-02-14 11:40:00,151.23,151.45,151.08,151.37,50304.0,145.0308,145.2418,144.887,145.1651,50304.0
2023-02-14 11:50:00,151.35,151.38,151.02,151.37,39597.0,145.1459,145.1747,144.8294,145.1651,39597.0
2023-02-14 12:00:00,151.32,151.53,151.31,151.45,65275.0,145.1171,145.3185,145.1075,145.2418,65275.0
2023-02-14 12:10:00,151.47,151.73,151.46,151.68,247824.0,145.261,145.5103,145.2514,145.4624,247824.0
2023-02-14 12:20:00,151.7,151.83,151.56,151.68,65323.0,145.4816,145.6062,145.3473,145.4624,65323.0
2023-02-14 12:30:00,151.66,151.84,151.64,151.69,35009.0,145.4432,145.6158,145.424,145.472,35009.0
2023-02-14 12:40:00,151.68,151.85,151.67,151.78,15379.0,145.4624,145.6254,145.4528,145.5583,15379.0
2023-02-14 12:50:00,151.76,151.95,151.66,151.89,37034.0,145.5391,145.7213,145.4432,145.6638,37034.0
2023-02-14 13:00:00,151.87,152.54,151.86,152.36,57516.0,145.6446,146.2871,145.635,146.1145,57516.0
2023-02-14 13:10:00,152.37,152.73,152.25,152.52,69852.0,146.1241,146.4693,146.009,146.2679,69852.0
2023-02-14 13:20:00,152.52,152.58,152.29,152.39,32246.0,146.2679,146.3255,146.0474,146.1433,32246.0
2023-02-14 13:30:00,152.42,152.53,152.35,152.39,28369.0,146.172,146.2775,146.1049,146.1433,28369.0
2023-02-14 13:40:00,152.42,152.46,152.18,152.35,21896.0,146.172,146.2104,145.9419,146.1049,21896.0
2023-02-14 13:50:00,152.37,152.45,152.27,152.33,15949.0,146.1241,146.2008,146.0282,146.0857,15949.0
2023-02-14 14:00:00,152.34,152.52,151.96,152.09,31041.0,146.0953,146.2679,145.7309,145.8556,31041.0
2023-02-14 14:10:00,152.09,152.46,152.09,152.44,16717.0,145.8556,146.2104,145.8556,146.1912,16717.0
2023-02-14 14:20:00,152.43,152.47,152.29,152.37,73360.0,146.1816,146.22,146.0474,146.1241,73360.0
2023-02-14 14:30:00,152.39,152.78,152.37,152.65,68582.0,146.1433,146.5173,146.1241,146.3926,68582.0
2023-02-14 14:40:00,152.68,152.74,152.6,152.67,14580.0,146.4214,146.4789,146.3447,146.4118,14580.0
2023-02-14 14:50:00,152.67,152.76,152.56,152.62,55051.0,146.4118,146.4981,146.3063,146.3638,55051.0
2023-02-14 15:00:00,152.63,152.72,152.5,152.51,79751.0,146.3734,146.4597,146.2488,146.2583,79751.0
2023-02-14 15:10:00,152.43,152.59,152.36,152.56,33689.0,146.1816,146.3351,146.1145,146.3063,33689.0
2023-02-14 15:20:00,152.52,152.66,152.51,152.53,33983.0,146.2679,146.4022,146.2583,146.2775,33983.0
2023-02-14 15:30:00,152.55,152.66,152.44,152.6,86836.0,146.2967,146.4022,146.1912,146.3447,86836.0
2023-02-14 15:40:00,152.61,152.71,152.57,152.67,72982.0,146.3542,146.4501,146.3159,146.4118,72982.0
2023-02-14 15:50:00,152.67,152.72,152.33,152.38,204471.0,146.4118,146.4597,146.0857,146.1337,204471.0
2023-02-15 09:30:00,151.6,151.62,151.38,151.45,81430.0,145.3856,145.4048,145.1747,145.2418,81430.0
2023-02-15 09:40:00,151.47,151.85,151.42,151.84,27325.0,145.261,145.6254,145.213,145.6158,27325.0
2023-02-15 09:50:00,151.86,151.91,151.3,151.52,44198.0,145.635,145.6829,145.0979,145.3089,44198.0
2023-02-15 10:00:00,151.5,151.84,151.44,151.56,55739.0,145.2897,145.6158,145.2322,145.3473,55739.0
2023-02-15 10:10:00,151.57,152.02,151.35,151.99,31401.0,145.3569,145.7884,145.1459,145.7597,31401.0
2023-02-15 10:20:00,151.99,152.05,151.8,151.93,22135.0,145.7597,145.8172,145.5775,145.7021,22135.0
2023-02-15 10:30:00,151.92,152.18,151.82,152.12,50082.0,145.6925,145.9419,145.5966,145.8843,50082.0
2023-02-15 10:40:00,152.1,152.14,151.84,151.92,48806.0,145.8652,145.9035,145.6158,145.6925,48806.0
2023-02-15 10:50:00,151.92,152.09,151.87,151.92,59272.0,145.6925,145.8556,145.6446,145.6925,59272.0
2023-02-15 11:00:00,151.88,152.32,151.88,152.27,68514.0,145.6542,146.0761,145.6542,146.0282,68514.0
2023-02-15 11:10:00,152.28,152.33,152.16,152.22,16838.0,146.0378,146.0857,145.9227,145.9802,16838.0
2023-02-15 11:20:00,152.25,152.35,152.13,152.35,26868.0,146.009,146.1049,145.8939,146.1049,26868.0
2023-02-15 11:30:00,152.36,152.36,152.1,152.25,62630.0,146.1145,146.1145,145.8652,146.009,62630.0
2023-02-15 11:40:00,152.24,152.54,152.23,152.47,29670.0,145.9994,146.2871,145.9898,146.22,29670.0
2023-02-15 11:50:00,152.48,152.54,152.35,152.36,71123.0,146.2296,146.2871,146.1049,146.1145,71123.0
2023-02-15 12:00:00,152.38,152.4,152.0,152.13,77452.0,146.1337,146.1529,145.7693,145.8939,77452.0
2023-02-15 12:10:00,152.12,152.18,151.99,152.04,18938.0,145.8843,145.9419,145.7597,145.8076,18938.0
2023-02-15 12:20:00,152.03,152.06,151.91,151.91,20565.0,145.798,145.8268,145.6829,145.6829,20565.0
2023-02-15 12:30:00,151.93,152.1,151.9,152.01,39480.0,145.7021,145.8652,145.6734,145.7788,39480.0
2023-02-15 12:40:00,152.0,152.2,152.0,152.2,8180.0,145.7693,145.9611,145.7693,145.9611,8180.0
2023-02-15 12:50:00,152.18,152.27,152.15,152.15,12717.0,145.9419,146.0282,145.9131,145.9131,12717.0
2023-02-15 13:00:00,152.22,152.3,152.14,152.26,15808.0,145.9802,146.057,145.9035,146.0186,15808.0
2023-02-15 13:10:00,152.36,152.4,152.3,152.4,19969.0,146.1145,146.1529,146.057,146.1529,19969.0
2023-02-15 13:20:00,152.39,152.51,152.38,152.5,43333.0,146.1433,146.2583,146.1337,146.2488,43333.0
2023-02-15 13:30:00,152.5,152.55,152.45,152.51,10701.0,146.2488,146.2967,146.2008,146.2583,10701.0
2023-02-15 13:40:00,152.51,152.68,152.5,152.64,19511.0,146.2583,146.4214,146.2488,146.383,19511.0
2023-02-15 13:50:00,152.65,152.72,152.56,152.72,16458.0,146.3926,146.4597,146.3063,146.4597,16458.0
2023-02-15 14:00:00,152.74,152.82,152.67,152.8,27260.0,146.4789,146.5556,146.4118,146.5365,27260.0
2023-02-15 14:10:00,152.75,152.88,152.74,152.74,27138.0,146.4885,146.6132,146.4789,146.4789,27138.0
2023-02-15 14:20:00,152.73,152.82,152.68,152.8,62320.0,146.4693,146.5556,146.4214,146.5365,62320.0
2023-02-15 14:30:00,152.83,152.85,152.77,152.83,19884.0,146.5652,146.5844,146.5077,146.5652,19884.0
2023-02-15 14:40:00,152.82,152.91,152.78,152.78,18509.0,146.5556,146.642,146.5173,146.5173,18509.0
2023-02-15 14:50:00,152.79,152.84,152.57,152.59,33923.0,146.5269,146.5748,146.3159,146.3351,33923.0
2023-02-15 15:00:00,152.61,152.84,152.6,152.83,25191.0,146.3542,146.5748,146.3447,146.5652,25191.0
2023-02-15 15:10:00,152.82,152.82,152.64,152.66,41041.0,146.5556,146.5556,146.383,146.4022,41041.0
2023-02-15 15:20:00,152.68,152.79,152.65,152.75,34288.0,146.4214,146.5269,146.3926,146.4885,34288.0
2023-02-15 15:30:00,152.8,152.87,152.76,152.84,44191.0,146.5365,146.6036,146.4981,146.5748,44191.0
2023-02-15 15:40:00,152.85,152.93,152.74,152.91,56137.0,146.5844,146.6611,146.4789,146.642,56137.0
2023-02-15 15:50:00,152.94,153.1,152.82,153.1,123379.0,146.6707,146.8242,146.5556,146.8242,123379.0
2023-02-16 09:30:00,151.29,151.39,150.93,151.27,127960.0,145.0884,145.1843,144.7431,145.0692,127960.0
2023-02-16 09:40:00,151.29,151.52,151.06,151.41,56259.0,145.0884,145.3089,144.8678,145.2034,56259.0
2023-02-16 09:50:00,151.34,151.52,151.06,151.11,53516.0,145.1363,145.3089,144.8678,144.9157,53516.0
2023-02-16 10:00:00,151.05,151.37,151.01,151.36,24259.0,144.8582,145.1651,144.8198,145.1555,24259.0
2023-02-16 10:10:00,151.34,151.69,151.33,151.66,44847.0,145.1363,145.472,145.1267,145.4432,44847.0
2023-02-16 10:20:00,151.67,151.78,151.58,151.73,33906.0,145.4528,145.5583,145.3665,145.5103,33906.0
2023-02-16 10:30:00,151.75,152.02,151.73,151.95,29119.0,145.5295,145.7884,145.5103,145.7213,29119.0
2023-02-16 10:40:00,151.93,152.11,151.83,152.11,26261.0,145.7021,145.8747,145.6062,145.8747,26261.0
2023-02-16 10:50:00,152.12,152.12,151.84,151.94,35490.0,145.8843,145.8843,145.6158,145.7117,35490.0
2023-02-16 11:00:00,151.99,152.16,151.79,151.97,30350.0,145.7597,145.9227,145.5679,145.7405,30350.0
2023-02-16 11:10:00,151.98,152.07,151.93,152.06,31185.0,145.7501,145.8364,145.7021,145.8268,31185.0
2023-02-16 11:20:00,152.06,152.12,151.89,152.06,8467.0,145.8268,145.8843,145.6638,145.8268,8467.0
2023-02-16 11:30:00,152.12,152.22,151.98,152.05,14677.0,145.8843,145.9802,145.7501,145.8172,14677.0
2023-02-16 11:40:00,152.05,152.33,152.05,152.32,23139.0,145.8172,146.0857,145.8172,146.0761,23139.0
2023-02-16 11:50:00,152.25,152.3,152.13,152.16,27629.0,146.009,146.057,145.8939,145.9227,27629.0
2023-02-16 12:00:00,152.12,152.25,152.09,152.2,87046.0,145.8843,146.009,145.8556,145.9611,87046.0
2023-02-16 12:10:00,152.19,152.3,152.02,152.02,84638.0,145.9515,146.057,145.7884,145.7884,84638.0
2023-02-16 12:20:00,151.99,152.44,151.99,152.34,38023.0,145.7597,146.1912,145.7597,146.0953,38023.0
2023-02-16 12:30:00,152.32,152.56,152.31,152.5,50196.0,146.0761,146.3063,146.0665,146.2488,50196.0
2023-02-16 12:40:00,152.48,152.63,152.45,152.56,46383.0,146.2296,146.3734,146.2008,146.3063,46383.0
2023-02-16 12:50:00,152.53,152.59,152.34,152.37,60035.0,146.2775,146.3351,146.0953,146.1241,60035.0
2023-02-16 13:00:00,152.41,152.55,152.27,152.48,40594.0,146.1624,146.2967,146.0282,146.2296,40594.0
2023-02-16 13:10:00,152.5,152.5,152.25,152.33,14695.0,146.2488,146.2488,146.009,146.0857,14695.0
2023-02-16 13:20:00,152.34,152.34,152.12,152.16,18319.0,146.0953,146.0953,145.8843,145.9227,18319.0
2023-02-16 13:30:00,152.17,152.44,152.09,152.41,11066.0,145.9323,146.1912,145.8556,146.1624,11066.0
2023-02-16 13:40:00,152.36,152.49,152.31,152.41,22979.0,146.1145,146.2392,146.0665,146.1624,22979.0
2023-02-16 13:50:00,152.4,152.43,152.31,152.42,11546.0,146.1529,146.1816,146.0665,146.172,11546.0
2023-02-16 14:00:00,152.44,152.6,152.44,152.5,47561.0,146.1912,146.3447,146.1912,146.2488,47561.0
2023-02-16 14:10:00,152.5,152.61,152.46,152.55,9453.0,146.2488,146.3542,146.2104,146.2967,9453.0
2023-02-16 14:20:00,152.52,152.68,152.36,152.62,21431.0,146.2679,146.4214,146.1145,146.3638,21431.0
2023-02-16 14:30:00,152.63,152.74,152.62,152.68,59080.0,146.3734,146.4789,146.3638,146.4214,59080.0
2023-02-16 14:40:00,152.65,152.65,152.48,152.52,38867.0,146.3926,146.3926,146.2296,146.2679,38867.0
2023-02-16 14:50:00,152.54,152.58,152.47,152.48,15853.0,146.2871,146.3255,146.22,146.2296,15853.0
2023-02-16 15:00:00,152.47,152.51,152.01,152.22,78462.0,146.22,146.2583,145.7788,145.9802,78462.0
2023-02-16 15:10:00,152.2,152.27,151.85,151.89,55727.0,145.9611,146.0282,145.6254,145.6638,55727.0
2023-02-16 15:20:00,151.85,151.92,151.61,151.61,113664.0,145.6254,145.6925,145.3952,145.3952,113664.0
2023-02-16 15:30:00,151.6,151.71,151.39,151.57,67196.0,145.3856,145.4911,145.1843,145.3569,67196.0
2023-02-16 15:40:00,151.54,151.61,151.32,151.54,68570.0,145.3281,145.3952,145.1171,145.3281,68570.0
2023-02-16 15:50:00,151.55,151.75,151.31,151.33,179628.0,145.3377,145.5295,145.1075,145.1267,179628.0
2023-02-17 09:30:00,150.71,150.8,150.43,150.64,55084.0,144.5321,144.6184,144.2636,144.465,55084.0
2023-02-17 09:40:00,150.61,150.65,150.17,150.23,93026.0,144.4362,144.4746,144.0143,144.0718,93026.0
2023-02-17 09:50:00,150.21,150.21,149.81,149.93,47967.0,144.0526,144.0526,143.669,143.7841,47967.0
2023-02-17 10:00:00,149.96,150.41,149.96,150.28,59206.0,143.8129,144.2444,143.8129,144.1198,59206.0
2023-02-17 10:10:00,150.25,150.78,150.2,150.74,38041.0,144.091,144.5993,144.043,144.5609,38041.0
2023-02-17 10:20:00,150.75,150.94,150.61,150.66,11655.0,144.5705,144.7527,144.4362,144.4842,11655.0
2023-02-17 10:30:00,150.59,151.05,150.59,150.72,72314.0,144.4171,144.8582,144.4171,144.5417,72314.0
2023-02-17 10:40:00,150.65,150.66,150.3,150.4,37336.0,144.4746,144.4842,144.1389,144.2348,37336.0
2023-02-17 10:50:00,150.39,150.43,150.17,150.26,29061.0,144.2252,144.2636,144.0143,144.1006,29061.0
2023-02-17 11:00:00,150.25,150.38,150.09,150.33,40249.0,144.091,144.2157,143.9375,144.1677,40249.0
2023-02-17 11:10:00,150.28,150.37,150.18,150.19,103147.0,144.1198,144.2061,144.0239,144.0334,103147.0
2023-02-17 11:20:00,150.21,150.21,150.01,150.07,18759.0,144.0526,144.0526,143.8608,143.9184,18759.0
2023-02-17 11:30:00,150.08,150.24,149.94,150.22,25720.0,143.928,144.0814,143.7937,144.0622,25720.0
2023-02-17 11:40:00,150.22,150.43,150.2,150.36,37628.0,144.0622,144.2636,144.043,144.1965,37628.0
2023-02-17 11:50:00,150.32,150.35,150.07,150.2,18019.0,144.1581,144.1869,143.9184,144.043,18019.0
2023-02-17 12:00:00,150.23,150.51,150.22,150.47,107016.0,144.0718,144.3403,144.0622,144.302,107016.0
2023-02-17 12:10:00,150.48,150.64,150.47,150.47,26006.0,144.3116,144.465,144.302,144.302,26006.0
2023-02-17 12:20:00,150.46,150.62,150.42,150.55,15104.0,144.2924,144.4458,144.254,144.3787,15104.0
2023-02-17 12:30:00,150.54,150.55,150.41,150.43,15739.0,144.3691,144.3787,144.2444,144.2636,15739.0
2023-02-17 12:40:00,150.44,150.46,150.29,150.29,18220.0,144.2732,144.2924,144.1293,144.1293,18220.0
2023-02-17 12:50:00,150.3,150.3,150.0,150.19,27148.0,144.1389,144.1389,143.8512,144.0334,27148.0
2023-02-17 13:00:00,150.2,150.33,150.12,150.33,39297.0,144.043,144.1677,143.9663,144.1677,39297.0
2023-02-17 13:10:00,150.31,150.55,150.31,150.49,9674.0,144.1485,144.3787,144.1485,144.3212,9674.0
2023-02-17 13:20:00,150.42,150.42,150.24,150.31,8636.0,144.254,144.254,144.0814,144.1485,8636.0
2023-02-17 13:30:00,150.3,150.41,150.22,150.37,29448.0,144.1389,144.2444,144.0622,144.2061,29448.0
2023-02-17 13:40:00,150.35,150.43,150.34,150.41,11209.0,144.1869,144.2636,144.1773,144.2444,11209.0
2023-02-17 13:50:00,150.35,150.46,150.26,150.4,30070.0,144.1869,144.2924,144.1006,144.2348,30070.0
2023-02-17 14:00:00,150.47,150.66,150.45,150.61,11352.0,144.302,144.4842,144.2828,144.4362,11352.0
2023-02-17 14:10:00,150.62,150.65,150.38,150.44,39320.0,144.4458,144.4746,144.2157,144.2732,39320.0
2023-02-17 14:20:00,150.46,150.81,150.44,150.7,31372.0,144.2924,144.628,144.2732,144.5225,31372.0
2023-02-17 14:30:00,150.69,150.87,150.69,150.84,39364.0,144.513,144.6856,144.513,144.6568,39364.0
2023-02-17 14:40:00,150.84,150.84,150.65,150.78,10029.0,144.6568,144.6568,144.4746,144.5993,10029.0
2023-02-17 14:50:00,150.8,151.01,150.79,150.97,15691.0,144.6184,144.8198,144.6089,144.7815,15691.0
2023-02-17 15:00:00,150.95,151.09,150.86,151.09,22217.0,144.7623,144.8966,144.676,144.8966,22217.0
2023-02-17 15:10:00,151.1,151.1,150.86,150.92,9169.0,144.9061,144.9061,144.676,144.7335,9169.0
2023-02-17 15:20:00,150.91,150.99,150.76,150.79,7345.0,144.7239,144.8007,144.5801,144.6089,7345.0
2023-02-17 15:30:00,150.81,151.15,150.76,150.94,22637.0,144.628,144.9541,144.5801,144.7527,22637.0
2023-02-17 15:40:00,150.94,151.01,150.76,150.76,37458.0,144.7527,144.8198,144.5801,144.5801,37458.0
2023-02-17 15:50:00,150.77,151.04,150.77,150.97,134789.0,144.5897,144.8486,144.5897,144.7815,134789.0
2023-02-21 09:30:00,149.71,149.8,149.42,149.59,276271.0,143.5731,143.6594,143.295,143.458,276271.0
2023-02-21 09:40:00,149.59,149.71,149.16,149.21,113731.0,143.458,143.5731,143.0457,143.0936,113731.0
2023-02-21 09:50:00,149.22,149.42,148.99,149.07,74101.0,143.1032,143.295,142.8826,142.9594,74101.0
2023-02-21 10:00:00,148.98,149.14,148.93,148.98,36923.0,142.873,143.0265,142.8251,142.873,36923.0
2023-02-21 10:10:00,148.98,149.01,148.74,148.87,50014.0,142.873,142.9018,142.6429,142.7676,50014.0
2023-02-21 10:20:00,148.84,148.89,148.65,148.75,16261.0,142.7388,142.7867,142.5566,142.6525,16261.0
2023-02-21 10:30:00,148.68,148.89,148.64,148.75,108611.0,142.5853,142.7867,142.547,142.6525,108611.0
2023-02-21 10:40:00,148.74,148.96,148.64,148.69,31833.0,142.6429,142.8539,142.547,142.5949,31833.0
2023-02-21 10:50:00,148.7,148.71,148.48,148.52,32192.0,142.6045,142.6141,142.3935,142.4319,32192.0
2023-02-21 11:00:00,148.56,148.63,148.45,148.46,28791.0,142.4703,142.5374,142.3648,142.3744,28791.0
2023-02-21 11:10:00,148.42,148.49,148.34,148.43,42841.0,142.336,142.4031,142.2593,142.3456,42841.0
2023-02-21 11:20:00,148.4,148.47,148.33,148.38,44955.0,142.3168,142.384,142.2497,142.2976,44955.0
2023-02-21 11:30:00,148.4,148.44,148.24,148.27,88152.0,142.3168,142.3552,142.1634,142.1922,88152.0
2023-02-21 11:40:00,148.25,148.4,148.22,148.33,76680.0,142.173,142.3168,142.1442,142.2497,76680.0
2023-02-21 11:50:00,148.31,148.32,148.13,148.2,88278.0,142.2305,142.2401,142.0579,142.125,88278.0
2023-02-21 12:00:00,148.18,148.27,148.14,148.2,67341.0,142.1058,142.1922,142.0675,142.125,67341.0
2023-02-21 12:10:00,148.2,148.23,148.03,148.15,23972.0,142.125,142.1538,141.962,142.0771,23972.0
2023-02-21 12:20:00,148.19,148.19,148.02,148.08,27668.0,142.1154,142.1154,141.9524,142.0099,27668.0
2023-02-21 12:30:00,148.09,148.18,148.02,148.1,22197.0,142.0195,142.1058,141.9524,142.0291,22197.0
2023-02-21 12:40:00,148.17,148.25,148.08,148.18,176448.0,142.0963,142.173,142.0099,142.1058,176448.0
2023-02-21 12:50:00,148.19,148.3,148.18,148.28,15690.0,142.1154,142.2209,142.1058,142.2017,15690.0
2023-02-21 13:00:00,148.28,148.33,148.12,148.13,32812.0,142.2017,142.2497,142.0483,142.0579,32812.0
2023-02-21 13:10:00,148.13,148.16,148.04,148.08,17961.0,142.0579,142.0867,141.9716,142.0099,17961.0
2023-02-21 13:20:00,148.06,148.14,147.92,147.96,21260.0,141.9908,142.0675,141.8565,141.8949,21260.0
2023-02-21 13:30:00,147.94,147.95,147.82,147.83,11135.0,141.8757,141.8853,141.7606,141.7702,11135.0
2023-02-21 13:40:00,147.78,147.94,147.77,147.88,16239.0,141.7222,141.8757,141.7126,141.8181,16239.0
2023-02-21 13:50:00,147.84,147.84,147.75,147.79,9449.0,141.7798,141.7798,141.6935,141.7318,9449.0
2023-02-21 14:00:00,147.79,147.81,147.65,147.66,9953.0,141.7318,141.751,141.5976,141.6072,9953.0
2023-02-21 14:10:00,147.66,147.66,147.56,147.56,31984.0,141.6072,141.6072,141.5113,141.5113,31984.0
2023-02-21 14:20:00,147.52,147.75,147.52,147.73,18167.0,141.4729,141.6935,141.4729,141.6743,18167.0
2023-02-21 14:30:00,147.72,147.92,147.68,147.9,28648.0,141.6647,141.8565,141.6263,141.8373,28648.0
2023-02-21 14:40:00,147.91,148.03,147.78,147.96,35861.0,141.8469,141.962,141.7222,141.8949,35861.0
2023-02-21 14:50:00,147.96,147.98,147.86,147.95,19090.0,141.8949,141.914,141.799,141.8853,19090.0
2023-02-21 15:00:00,147.95,148.06,147.9,147.92,46338.0,141.8853,141.9908,141.8373,141.8565,46338.0
2023-02-21 15:10:00,147.9,147.92,147.82,147.91,34155.0,141.8373,141.8565,141.7606,141.8469,34155.0
2023-02-21 15:20:00,147.88,147.98,147.79,147.92,141844.0,141.8181,141.914,141.7318,141.8565,141844.0
2023-02-21 15:30:00,147.93,148.16,147.92,148.0,46965.0,141.8661,142.0867,141.8565,141.9332,46965.0
2023-02-21 15:40:00,148.01,148.08,147.92,148.01,58973.0,141.9428,142.0099,141.8565,141.9428,58973.0
2023-02-21 15:50:00,148.03,148.1,147.7,147.72,113774.0,141.962,142.0291,141.6455,141.6647,113774.0
2023-02-22 09:30:00,147.85,148.1,147.84,148.08,162692.0,141.7894,142.0291,141.7798,142.0099,162692.0
2023-02-22 09:40:00,148.08,148.35,148.07,148.34,130115.0,142.0099,142.2689,142.0004,142.2593,130115.0
2023-02-22 09:50:00,148.33,148.33,148.1,148.12,68661.0,142.2497,142.2497,142.0291,142.0483,68661.0
2023-02-22 10:00:00,148.1,148.14,147.83,147.84,25703.0,142.0291,142.0675,141.7702,141.7798,25703.0
2023-02-22 10:10:00,147.83,147.83,147.55,147.62,54140.0,141.7702,141.7702,141.5017,141.5688,54140.0
2023-02-22 10:20:00,147.68,147.95,147.67,147.69,21991.0,141.6263,141.8853,141.6167,141.6359,21991.0
2023-02-22 10:30:00,147.67,147.67,147.32,147.34,136900.0,141.6167,141.6167,141.2811,141.3003,136900.0
2023-02-22 10:40:00,147.34,147.68,147.33,147.63,41321.0,141.3003,141.6263,141.2907,141.5784,41321.0
2023-02-22 10:50:00,147.65,147.94,147.64,147.9,73743.0,141.5976,141.8757,141.588,141.8373,73743.0
2023-02-22 11:00:00,147.88,148.0,147.86,147.96,59215.0,141.8181,141.9332,141.799,141.8949,59215.0
2023-02-22 11:10:00,147.98,147.98,147.72,147.78,19851.0,141.914,141.914,141.6647,141.7222,19851.0
2023-02-22 11:20:00,147.8,147.93,147.77,147.82,18527.0,141.7414,141.8661,141.7126,141.7606,18527.0
2023-02-22 11:30:00,147.81,148.02,147.78,147.79,19457.0,141.751,141.9524,141.7222,141.7318,19457.0
2023-02-22 11:40:00,147.79,147.96,147.79,147.85,10739.0,141.7318,141.8949,141.7318,141.7894,10739.0
2023-02-22 11:50:00,147.85,147.99,147.81,147.99,9004.0,141.7894,141.9236,141.751,141.9236,9004.0
2023-02-22 12:00:00,147.96,148.11,147.88,148.04,31217.0,141.8949,142.0387,141.8181,141.9716,31217.0
2023-02-22 12:10:00,148.05,148.21,147.9,148.16,17495.0,141.9812,142.1346,141.8373,142.0867,17495.0
2023-02-22 12:20:00,148.18,148.28,148.16,148.17,33667.0,142.1058,142.2017,142.0867,142.0963,33667.0
2023-02-22 12:30:00,148.2,148.28,148.14,148.24,37852.0,142.125,142.2017,142.0675,142.1634,37852.0
2023-02-22 12:40:00,148.24,148.34,148.18,148.2,154767.0,142.1634,142.2593,142.1058,142.125,154767.0
2023-02-22 12:50:00,148.2,148.24,148.16,148.19,43609.0,142.125,142.1634,142.0867,142.1154,43609.0
2023-02-22 13:00:00,148.17,148.27,148.08,148.25,43782.0,142.0963,142.1922,142.0099,142.173,43782.0
2023-02-22 13:10:00,148.25,148.34,148.15,148.32,62741.0,142.173,142.2593,142.0771,142.2401,62741.0
2023-02-22 13:20:00,148.34,148.49,148.32,148.47,18725.0,142.2593,142.4031,142.2401,142.384,18725.0
2023-02-22 13:30:00,148.5,148.5,148.31,148.43,149754.0,142.4127,142.4127,142.2305,142.3456,149754.0
2023-02-22 13:40:00,148.44,148.46,148.31,148.35,36408.0,142.3552,142.3744,142.2305,142.2689,36408.0
2023-02-22 13:50:00,148.34,148.35,148.2,148.28,43962.0,142.2593,142.2689,142.125,142.2017,43962.0
2023-02-22 14:00:00,148.25,148.52,147.86,148.23,186276.0,142.173,142.4319,141.799,142.1538,186276.0
2023-02-22 14:10:00,148.27,148.37,147.63,148.08,121896.0,142.1922,142.2881,141.5784,142.0099,121896.0
2023-02-22 14:20:00,148.11,148.25,147.84,147.89,18034.0,142.0387,142.173,141.7798,141.8277,18034.0
2023-02-22 14:30:00,147.85,147.86,147.49,147.56,40925.0,141.7894,141.799,141.4441,141.5113,40925.0
2023-02-22 14:40:00,147.58,147.75,147.36,147.74,52903.0,141.5304,141.6935,141.3195,141.6839,52903.0
2023-02-22 14:50:00,147.75,147.78,147.21,147.23,92869.0,141.6935,141.7222,141.1756,141.1948,92869.0
2023-02-22 15:00:00,147.21,147.32,147.13,147.29,36602.0,141.1756,141.2811,141.0989,141.2523,36602.0
2023-02-22 15:10:00,147.28,147.43,147.16,147.28,37040.0,141.2427,141.3866,141.1277,141.2427,37040.0
2023-02-22 15:20:00,147.28,147.49,147.16,147.21,32945.0,141.2427,141.4441,141.1277,141.1756,32945.0
2023-02-22 15:30:00,147.19,147.32,147.02,147.03,53370.0,141.1564,141.2811,140.9934,141.003,53370.0
2023-02-22 15:40:00,147.04,147.25,147.01,147.18,60581.0,141.0126,141.214,140.9838,141.1468,60581.0
2023-02-22 15:50:00,147.18,147.58,146.99,147.57,226626.0,141.1468,141.5304,140.9646,141.5208,226626.0
2023-02-23 09:30:00,148.47,148.65,148.4,148.42,144680.0,142.384,142.5566,142.3168,142.336,144680.0
2023-02-23 09:40:00,148.43,148.81,148.32,148.65,78859.0,142.3456,142.71,142.2401,142.5566,78859.0
2023-02-23 09:50:00,148.66,148.76,148.52,148.56,119024.0,142.5662,142.6621,142.4319,142.4703,119024.0
2023-02-23 10:00:00,148.58,148.7,148.12,148.29,27023.0,142.4894,142.6045,142.0483,142.2113,27023.0
2023-02-23 10:10:00,148.31,148.36,148.15,148.25,16367.0,142.2305,142.2785,142.0771,142.173,16367.0
2023-02-23 10:20:00,148.25,148.42,148.19,148.34,23046.0,142.173,142.336,142.1154,142.2593,23046.0
2023-02-23 10:30:00,148.33,148.38,147.98,148.23,30581.0,142.2497,142.2976,141.914,142.1538,30581.0
2023-02-23 10:40:00,148.22,148.22,147.53,147.59,64200.0,142.1442,142.1442,141.4825,141.54,64200.0
2023-02-23 10:50:00,147.59,147.7,147.53,147.69,218499.0,141.54,141.6455,141.4825,141.6359,218499.0
2023-02-23 11:00:00,147.67,147.9,147.42,147.52,71550.0,141.6167,141.8373,141.377,141.4729,71550.0
2023-02-23 11:10:00,147.53,147.66,147.43,147.48,18578.0,141.4825,141.6072,141.3866,141.4345,18578.0
2023-02-23 11:20:00,147.43,147.43,147.18,147.26,28020.0,141.3866,141.3866,141.1468,141.2236,28020.0
2023-02-23 11:30:00,147.24,147.32,147.1,147.13,18840.0,141.2044,141.2811,141.0701,141.0989,18840.0
2023-02-23 11:40:00,147.09,147.09,146.83,146.88,73269.0,141.0605,141.0605,140.8112,140.8591,73269.0
2023-02-23 11:50:00,146.86,146.88,146.64,146.67,68374.0,140.84,140.8591,140.629,140.6577,68374.0
2023-02-23 12:00:00,146.65,146.8,146.61,146.68,80004.0,140.6386,140.7824,140.6002,140.6673,80004.0
2023-02-23 12:10:00,146.67,146.9,146.58,146.79,47615.0,140.6577,140.8783,140.5714,140.7728,47615.0
2023-02-23 12:20:00,146.79,146.81,146.56,146.76,11887.0,140.7728,140.792,140.5522,140.7441,11887.0
2023-02-23 12:30:00,146.77,146.98,146.69,146.9,28496.0,140.7536,140.955,140.6769,140.8783,28496.0
2023-02-23 12:40:00,146.9,147.02,146.81,146.86,17661.0,140.8783,140.9934,140.792,140.84,17661.0
2023-02-23 12:50:00,146.95,147.06,146.93,147.05,66044.0,140.9263,141.0318,140.9071,141.0222,66044.0
2023-02-23 13:00:00,147.05,147.23,146.93,147.01,59518.0,141.0222,141.1948,140.9071,140.9838,59518.0
2023-02-23 13:10:00,146.99,147.1,146.94,147.1,9479.0,140.9646,141.0701,140.9167,141.0701,9479.0
2023-02-23 13:20:00,147.07,147.12,146.98,147.09,53644.0,141.0413,141.0893,140.955,141.0605,53644.0
2023-02-23 13:30:00,147.11,147.11,146.97,147.08,19062.0,141.0797,141.0797,140.9454,141.0509,19062.0
2023-02-23 13:40:00,147.13,147.29,147.06,147.27,46809.0,141.0989,141.2523,141.0318,141.2331,46809.0
2023-02-23 13:50:00,147.26,147.31,147.13,147.21,20401.0,141.2236,141.2715,141.0989,141.1756,20401.0
2023-02-23 14:00:00,147.22,147.3,147.1,147.26,11370.0,141.1852,141.2619,141.0701,141.2236,11370.0
2023-02-23 14:10:00,147.25,147.73,147.25,147.71,92585.0,141.214,141.6743,141.214,141.6551,92585.0
2023-02-23 14:20:00,147.67,147.83,147.67,147.76,106280.0,141.6167,141.7702,141.6167,141.7031,106280.0
2023-02-23 14:30:00,147.79,148.04,147.76,147.94,19914.0,141.7318,141.9716,141.7031,141.8757,19914.0
2023-02-23 14:40:00,148.01,148.02,147.89,147.99,19314.0,141.9428,141.9524,141.8277,141.9236,19314.0
2023-02-23 14:50:00,147.99,148.02,147.85,147.89,47396.0,141.9236,141.9524,141.7894,141.8277,47396.0
2023-02-23 15:00:00,147.94,148.22,147.94,148.1,28215.0,141.8757,142.1442,141.8757,142.0291,28215.0
2023-02-23 15:10:00,148.1,148.29,148.1,148.15,24085.0,142.0291,142.2113,142.0291,142.0771,24085.0
2023-02-23 15:20:00,148.12,148.39,148.05,148.38,20660.0,142.0483,142.3072,141.9812,142.2976,20660.0
2023-02-23 15:30:00,148.4,148.47,148.31,148.35,31205.0,142.3168,142.384,142.2305,142.2689,31205.0
2023-02-23 15:40:00,148.36,148.41,148.17,148.2,66699.0,142.2785,142.3264,142.0963,142.125,66699.0
2023-02-23 15:50:00,148.22,148.28,148.03,148.14,201039.0,142.1442,142.2017,141.962,142.0675,201039.0
2023-02-24 09:30:00,146.37,146.56,146.13,146.53,164613.0,140.37,140.5522,140.1399,140.5235,164613.0
2023-02-24 09:40:00,146.54,146.59,145.67,145.88,187750.0,140.5331,140.581,139.6987,139.9001,187750.0
2023-02-24 09:50:00,145.86,146.11,145.82,145.9,59954.0,139.8809,140.1207,139.8426,139.9193,59954.0
2023-02-24 10:00:00,145.94,146.35,145.84,146.16,190508.0,139.9577,140.3509,139.8618,140.1686,190508.0
2023-02-24 10:10:00,146.14,146.19,145.78,145.89,30489.0,140.1495,140.1974,139.8042,139.9097,30489.0
2023-02-24 10:20:00,145.89,145.98,145.79,145.95,33771.0,139.9097,139.996,139.8138,139.9673,33771.0
2023-02-24 10:30:00,145.93,146.07,145.82,145.89,47437.0,139.9481,140.0823,139.8426,139.9097,47437.0
2023-02-24 10:40:00,145.9,146.17,145.8,145.97,88119.0,139.9193,140.1782,139.8234,139.9864,88119.0
2023-02-24 10:50:00,145.97,145.99,145.81,145.97,81256.0,139.9864,140.0056,139.833,139.9864,81256.0
2023-02-24 11:00:00,145.98,146.22,145.94,146.2,107140.0,139.996,140.2262,139.9577,140.207,107140.0
2023-02-24 11:10:00,146.2,146.37,146.19,146.31,88247.0,140.207,140.37,140.1974,140.3125,88247.0
2023-02-24 11:20:00,146.32,146.55,146.2,146.46,69310.0,140.3221,140.5427,140.207,140.4563,69310.0
2023-02-24 11:30:00,146.48,146.62,146.35,146.36,55081.0,140.4755,140.6098,140.3509,140.3604,55081.0
2023-02-24 11:40:00,146.37,146.79,146.34,146.74,71763.0,140.37,140.7728,140.3413,140.7249,71763.0
2023-02-24 11:50:00,146.75,146.92,146.62,146.64,80110.0,140.7345,140.8975,140.6098,140.629,80110.0
2023-02-24 12:00:00,146.67,146.75,146.49,146.57,88255.0,140.6577,140.7345,140.4851,140.5618,88255.0
2023-02-24 12:10:00,146.59,146.65,146.45,146.52,19960.0,140.581,140.6386,140.4468,140.5139,19960.0
2023-02-24 12:20:00,146.52,146.61,146.41,146.53,18868.0,140.5139,140.6002,140.4084,140.5235,18868.0
2023-02-24 12:30:00,146.56,146.69,146.38,146.39,32812.0,140.5522,140.6769,140.3796,140.3892,32812.0
2023-02-24 12:40:00,146.41,146.43,146.24,146.26,52268.0,140.4084,140.4276,140.2454,140.2645,52268.0
2023-02-24 12:50:00,146.24,146.29,146.17,146.2,56697.0,140.2454,140.2933,140.1782,140.207,56697.0
2023-02-24 13:00:00,146.19,146.26,146.1,146.11,17359.0,140.1974,140.2645,140.1111,140.1207,17359.0
2023-02-24 13:10:00,146.12,146.24,146.09,146.24,33609.0,140.1303,140.2454,140.1015,140.2454,33609.0
2023-02-24 13:20:00,146.23,146.42,146.21,146.34,49080.0,140.2358,140.418,140.2166,140.3413,49080.0
2023-02-24 13:30:00,146.34,146.35,146.13,146.33,45941.0,140.3413,140.3509,140.1399,140.3317,45941.0
2023-02-24 13:40:00,146.35,146.59,146.35,146.52,72184.0,140.3509,140.581,140.3509,140.5139,72184.0
2023-02-24 13:50:00,146.5,146.64,146.5,146.56,51779.0,140.4947,140.629,140.4947,140.5522,51779.0
2023-02-24 14:00:00,146.58,146.69,146.53,146.64,29779.0,140.5714,140.6769,140.5235,140.629,29779.0
2023-02-24 14:10:00,146.66,146.74,146.5,146.71,48550.0,140.6481,140.7249,140.4947,140.6961,48550.0
2023-02-24 14:20:00,146.72,146.79,146.59,146.64,28853.0,140.7057,140.7728,140.581,140.629,28853.0
2023-02-24 14:30:00,146.64,146.64,146.47,146.58,13524.0,140.629,140.629,140.4659,140.5714,13524.0
2023-02-24 14:40:00,146.55,146.79,146.4,146.77,19035.0,140.5427,140.7728,140.3988,140.7536,19035.0
2023-02-24 14:50:00,146.78,147.09,146.78,147.01,24462.0,140.7632,141.0605,140.7632,140.9838,24462.0
2023-02-24 15:00:00,147.02,147.15,146.91,147.08,24798.0,140.9934,141.1181,140.8879,141.0509,24798.0
2023-02-24 15:10:00,147.12,147.12,146.85,147.02,26377.0,141.0893,141.0893,140.8304,140.9934,26377.0
2023-02-24 15:20:00,147.04,147.16,146.93,146.94,30660.0,141.0126,141.1277,140.9071,140.9167,30660.0
2023-02-24 15:30:00,146.95,146.98,146.5,146.55,42206.0,140.9263,140.955,140.4947,140.5427,42206.0
2023-02-24 15:40:00,146.54,146.66,146.5,146.57,84723.0,140.5331,140.6481,140.4947,140.5618,84723.0
2023-02-24 15:50:00,146.58,146.92,146.42,146.87,225428.0,140.5714,140.8975,140.418,140.8495,225428.0
2023-02-27 09:30:00,148.1,148.17,147.85,147.9,96405.0,142.0291,142.0963,141.7894,141.8373,96405.0
2023-02-27 09:40:00,147.88,147.98,147.76,147.92,260197.0,141.8181,141.914,141.7031,141.8565,260197.0
2023-02-27 09:50:00,147.92,148.38,147.92,148.37,32259.0,141.8565,142.2976,141.8565,142.2881,32259.0
2023-02-27 10:00:00,148.36,148.67,148.3,148.61,32333.0,142.2785,142.5758,142.2209,142.5182,32333.0
2023-02-27 10:10:00,148.59,148.62,148.49,148.59,42202.0,142.499,142.5278,142.4031,142.499,42202.0
2023-02-27 10:20:00,148.63,148.63,148.45,148.45,15978.0,142.5374,142.5374,142.3648,142.3648,15978.0
2023-02-27 10:30:00,148.44,148.52,147.92,147.98,71102.0,142.3552,142.4319,141.8565,141.914,71102.0
2023-02-27 10:40:00,147.94,147.98,147.75,147.89,50039.0,141.8757,141.914,141.6935,141.8277,50039.0
2023-02-27 10:50:00,147.91,147.97,147.71,147.88,28271.0,141.8469,141.9044,141.6551,141.8181,28271.0
2023-02-27 11:00:00,147.95,148.07,147.95,148.05,49118.0,141.8853,142.0004,141.8853,141.9812,49118.0
2023-02-27 11:10:00,148.06,148.1,147.66,147.71,45493.0,141.9908,142.0291,141.6072,141.6551,45493.0
2023-02-27 11:20:00,147.72,147.77,147.62,147.64,24400.0,141.6647,141.7126,141.5688,141.588,24400.0
2023-02-27 11:30:00,147.65,147.7,147.35,147.54,34880.0,141.5976,141.6455,141.3099,141.4921,34880.0
2023-02-27 11:40:00,147.54,147.59,147.47,147.55,32120.0,141.4921,141.54,141.4249,141.5017,32120.0
2023-02-27 11:50:00,147.56,147.58,147.51,147.55,20099.0,141.5113,141.5304,141.4633,141.5017,20099.0
2023-02-27 12:00:00,147.51,147.55,147.34,147.34,15069.0,141.4633,141.5017,141.3003,141.3003,15069.0
2023-02-27 12:10:00,147.39,147.45,147.3,147.42,8882.0,141.3482,141.4058,141.2619,141.377,8882.0
2023-02-27 12:20:00,147.39,147.43,147.22,147.39,22390.0,141.3482,141.3866,141.1852,141.3482,22390.0
2023-02-27 12:30:00,147.4,147.58,147.4,147.53,69177.0,141.3578,141.5304,141.3578,141.4825,69177.0
2023-02-27 12:40:00,147.55,147.55,147.44,147.52,22024.0,141.5017,141.5017,141.3962,141.4729,22024.0
2023-02-27 12:50:00,147.54,147.58,147.45,147.54,33971.0,141.4921,141.5304,141.4058,141.4921,33971.0
2023-02-27 13:00:00,147.55,147.6,147.49,147.53,5273.0,141.5017,141.5496,141.4441,141.4825,5273.0
2023-02-27 13:10:00,147.56,147.66,147.52,147.61,16756.0,141.5113,141.6072,141.4729,141.5592,16756.0
2023-02-27 13:20:00,147.6,147.64,147.45,147.5,50723.0,141.5496,141.588,141.4058,141.4537,50723.0
2023-02-27 13:30:00,147.56,147.57,147.42,147.46,41074.0,141.5113,141.5208,141.377,141.4154,41074.0
2023-02-27 13:40:00,147.49,147.49,147.29,147.33,11327.0,141.4441,141.4441,141.2523,141.2907,11327.0
2023-02-27 13:50:00,147.3,147.59,147.29,147.58,11732.0,141.2619,141.54,141.2523,141.5304,11732.0
2023-02-27 14:00:00,147.58,147.74,147.58,147.68,23095.0,141.5304,141.6839,141.5304,141.6263,23095.0
2023-02-27 14:10:00,147.68,147.75,147.45,147.46,32602.0,141.6263,141.6935,141.4058,141.4154,32602.0
2023-02-27 14:20:00,147.45,147.46,147.34,147.42,48565.0,141.4058,141.4154,141.3003,141.377,48565.0
2023-02-27 14:30:00,147.41,147.46,147.38,147.4,8215.0,141.3674,141.4154,141.3386,141.3578,8215.0
2023-02-27 14:40:00,147.37,147.38,147.1,147.17,11323.0,141.329,141.3386,141.0701,141.1372,11323.0
2023-02-27 14:50:00,147.17,147.24,147.14,147.18,36455.0,141.1372,141.2044,141.1085,141.1468,36455.0
2023-02-27 15:00:00,147.14,147.24,146.98,147.03,43815.0,141.1085,141.2044,140.955,141.003,43815.0
2023-02-27 15:10:00,147.0,147.09,146.87,146.94,124764.0,140.9742,141.0605,140.8495,140.9167,124764.0
2023-02-27 15:20:00,146.92,147.01,146.84,147.01,96976.0,140.8975,140.9838,140.8208,140.9838,96976.0
2023-02-27 15:30:00,147.0,147.02,146.68,146.74,92126.0,140.9742,140.9934,140.6673,140.7249,92126.0
2023-02-27 15:40:00,146.75,147.03,146.71,146.89,112897.0,140.7345,141.003,140.6961,140.8687,112897.0
2023-02-27 15:50:00,146.88,147.08,146.87,147.05,93091.0,140.8591,141.0509,140.8495,141.0222,93091.0
2023-02-28 09:30:00,147.08,147.08,146.71,146.9,89925.0,141.0509,141.0509,140.6961,140.8783,89925.0
2023-02-28 09:40:00,146.96,147.36,146.96,147.18,58808.0,140.9359,141.3195,140.9359,141.1468,58808.0
2023-02-28 09:50:00,147.21,147.33,147.07,147.12,24804.0,141.1756,141.2907,141.0413,141.0893,24804.0
2023-02-28 10:00:00,147.11,147.5,147.11,147.34,40469.0,141.0797,141.4537,141.0797,141.3003,40469.0
2023-02-28 10:10:00,147.33,147.33,147.0,147.18,23088.0,141.2907,141.2907,140.9742,141.1468,23088.0
2023-02-28 10:20:00,147.17,147.44,147.12,147.19,226876.0,141.1372,141.3962,141.0893,141.1564,226876.0
2023-02-28 10:30:00,147.21,147.3,147.13,147.23,24310.0,141.1756,141.2619,141.0989,141.1948,24310.0
2023-02-28 10:40:00,147.24,147.37,147.05,147.12,220639.0,141.2044,141.329,141.0222,141.0893,220639.0
2023-02-28 10:50:00,147.1,147.22,146.97,147.21,27861.0,141.0701,141.1852,140.9454,141.1756,27861.0
2023-02-28 11:00:00,147.23,147.54,147.23,147.52,72251.0,141.1948,141.4921,141.1948,141.4729,72251.0
2023-02-28 11:10:00,147.52,147.62,147.47,147.57,26104.0,141.4729,141.5688,141.4249,141.5208,26104.0
2023-02-28 11:20:00,147.57,147.64,147.48,147.48,29084.0,141.5208,141.588,141.4345,141.4345,29084.0
2023-02-28 11:30:00,147.51,147.54,147.31,147.35,62357.0,141.4633,141.4921,141.2715,141.3099,62357.0
2023-02-28 11:40:00,147.33,147.36,147.2,147.27,26403.0,141.2907,141.3195,141.166,141.2331,26403.0
2023-02-28 11:50:00,147.26,147.26,147.18,147.24,17009.0,141.2236,141.2236,141.1468,141.2044,17009.0
2023-02-28 12:00:00,147.27,147.36,147.23,147.32,56952.0,141.2331,141.3195,141.1948,141.2811,56952.0
2023-02-28 12:10:00,147.34,147.46,147.33,147.46,46866.0,141.3003,141.4154,141.2907,141.4154,46866.0
2023-02-28 12:20:00,147.47,147.57,147.44,147.53,21828.0,141.4249,141.5208,141.3962,141.4825,21828.0
2023-02-28 12:30:00,147.53,147.58,147.4,147.41,16083.0,141.4825,141.5304,141.3578,141.3674,16083.0
2023-02-28 12:40:00,147.36,147.51,147.34,147.51,102962.0,141.3195,141.4633,141.3003,141.4633,102962.0
2023-02-28 12:50:00,147.52,147.7,147.5,147.65,13999.0,141.4729,141.6455,141.4537,141.5976,13999.0
2023-02-28 13:00:00,147.66,147.76,147.65,147.66,13238.0,141.6072,141.7031,141.5976,141.6072,13238.0
2023-02-28 13:10:00,147.66,147.71,147.59,147.6,13106.0,141.6072,141.6551,141.54,141.5496,13106.0
2023-02-28 13:20:00,147.59,147.7,147.59,147.68,13380.0,141.54,141.6455,141.54,141.6263,13380.0
2023-02-28 13:30:00,147.67,147.74,147.53,147.61,11242.0,141.6167,141.6839,141.4825,141.5592,11242.0
2023-02-28 13:40:00,147.62,147.67,147.57,147.64,36731.0,141.5688,141.6167,141.5208,141.588,36731.0
2023-02-28 13:50:00,147.58,147.65,147.52,147.6,18602.0,141.5304,141.5976,141.4729,141.5496,18602.0
2023-02-28 14:00:00,147.61,147.7,147.39,147.47,48527.0,141.5592,141.6455,141.3482,141.4249,48527.0
2023-02-28 14:10:00,147.48,147.5,147.35,147.38,185460.0,141.4345,141.4537,141.3099,141.3386,185460.0
2023-02-28 14:20:00,147.38,147.44,147.34,147.35,51388.0,141.3386,141.3962,141.3003,141.3099,51388.0
2023-02-28 14:30:00,147.38,147.42,147.26,147.41,28942.0,141.3386,141.377,141.2236,141.3674,28942.0
2023-02-28 14:40:00,147.39,147.46,147.29,147.46,35113.0,141.3482,141.4154,141.2523,141.4154,35113.0
2023-02-28 14:50:00,147.42,147.46,147.16,147.18,44544.0,141.377,141.4154,141.1277,141.1468,44544.0
2023-02-28 15:00:00,147.16,147.16,147.05,147.11,27961.0,141.1277,141.1277,141.0222,141.0797,27961.0
2023-02-28 15:10:00,147.11,147.19,147.05,147.05,28874.0,141.0797,141.1564,141.0222,141.0222,28874.0
2023-02-28 15:20:00,147.06,147.08,146.91,146.94,29224.0,141.0318,141.0509,140.8879,140.9167,29224.0
2023-02-28 15:30:00,146.94,146.97,146.71,146.79,38815.0,140.9167,140.9454,140.6961,140.7728,38815.0
2023-02-28 15:40:00,146.76,146.93,146.73,146.8,90195.0,140.7441,140.9071,140.7153,140.7824,90195.0
2023-02-28 15:50:00,146.79,147.01,146.6,146.61,296303.0,140.7728,140.9838,140.5906,140.6002,296303.0
2023-03-01 09:30:00,146.35,146.55,146.12,146.55,78482.0,140.3509,140.5427,140.1303,140.5427,78482.0
2023-03-01 09:40:00,146.54,146.84,146.28,146.82,59535.0,140.5331,140.8208,140.2837,140.8016,59535.0
2023-03-01 09:50:00,146.82,146.89,146.6,146.63,102712.0,140.8016,140.8687,140.5906,140.6194,102712.0
2023-03-01 10:00:00,146.67,146.81,146.25,146.3,107353.0,140.6577,140.792,140.255,140.3029,107353.0
2023-03-01 10:10:00,146.23,146.23,145.97,146.22,67304.0,140.2358,140.2358,139.9864,140.2262,67304.0
2023-03-01 10:20:00,146.22,146.36,146.17,146.25,59690.0,140.2262,140.3604,140.1782,140.255,59690.0
2023-03-01 10:30:00,146.22,146.68,146.04,146.51,78624.0,140.2262,140.6673,140.0536,140.5043,78624.0
2023-03-01 10:40:00,146.53,146.78,146.52,146.74,422417.0,140.5235,140.7632,140.5139,140.7249,422417.0
2023-03-01 10:50:00,146.72,146.75,146.51,146.68,43628.0,140.7057,140.7345,140.5043,140.6673,43628.0
2023-03-01 11:00:00,146.66,146.66,145.96,146.06,26090.0,140.6481,140.6481,139.9768,140.0727,26090.0
2023-03-01 11:10:00,146.04,146.04,145.75,145.77,28539.0,140.0536,140.0536,139.7755,139.7946,28539.0
2023-03-01 11:20:00,145.78,146.15,145.74,146.09,35216.0,139.8042,140.1591,139.7659,140.1015,35216.0
2023-03-01 11:30:00,146.09,146.27,146.07,146.15,19401.0,140.1015,140.2741,140.0823,140.1591,19401.0
2023-03-01 11:40:00,146.2,146.66,146.2,146.59,65749.0,140.207,140.6481,140.207,140.581,65749.0
2023-03-01 11:50:00,146.59,146.7,146.53,146.61,25776.0,140.581,140.6865,140.5235,140.6002,25776.0
2023-03-01 12:00:00,146.56,146.69,146.52,146.68,23235.0,140.5522,140.6769,140.5139,140.6673,23235.0
2023-03-01 12:10:00,146.7,146.85,146.57,146.71,31625.0,140.6865,140.8304,140.5618,140.6961,31625.0
2023-03-01 12:20:00,146.7,146.83,146.68,146.7,18534.0,140.6865,140.8112,140.6673,140.6865,18534.0
2023-03-01 12:30:00,146.75,146.76,146.61,146.68,59639.0,140.7345,140.7441,140.6002,140.6673,59639.0
2023-03-01 12:40:00,146.68,146.82,146.68,146.73,44233.0,140.6673,140.8016,140.6673,140.7153,44233.0
2023-03-01 12:50:00,146.71,146.74,146.57,146.6,14691.0,140.6961,140.7249,140.5618,140.5906,14691.0
2023-03-01 13:00:00,146.58,146.58,146.38,146.43,15404.0,140.5714,140.5714,140.3796,140.4276,15404.0
2023-03-01 13:10:00,146.43,146.56,146.41,146.47,7293.0,140.4276,140.5522,140.4084,140.4659,7293.0
2023-03-01 13:20:00,146.48,146.48,146.34,146.37,8521.0,140.4755,140.4755,140.3413,140.37,8521.0
2023-03-01 13:30:00,146.38,146.38,146.25,146.37,20129.0,140.3796,140.3796,140.255,140.37,20129.0
2023-03-01 13:40:00,146.35,146.36,146.15,146.3,34790.0,140.3509,140.3604,140.1591,140.3029,34790.0
2023-03-01 13:50:00,146.29,146.36,146.23,146.32,87175.0,140.2933,140.3604,140.2358,140.3221,87175.0
2023-03-01 14:00:00,146.29,146.29,146.08,146.16,24739.0,140.2933,140.2933,140.0919,140.1686,24739.0
2023-03-01 14:10:00,146.19,146.32,146.1,146.14,15080.0,140.1974,140.3221,140.1111,140.1495,15080.0
2023-03-01 14:20:00,146.16,146.16,146.04,146.04,71795.0,140.1686,140.1686,140.0536,140.0536,71795.0
2023-03-01 14:30:00,146.04,146.08,145.94,146.08,45558.0,140.0536,140.0919,139.9577,140.0919,45558.0
2023-03-01 14:40:00,146.05,146.05,145.95,145.96,14814.0,140.0632,140.0632,139.9673,139.9768,14814.0
2023-03-01 14:50:00,145.96,146.06,145.85,146.02,36500.0,139.9768,140.0727,139.8714,140.0344,36500.0
2023-03-01 15:00:00,146.01,146.21,146.01,146.18,103977.0,140.0248,140.2166,140.0248,140.1878,103977.0
2023-03-01 15:10:00,146.19,146.34,146.15,146.31,107318.0,140.1974,140.3413,140.1591,140.3125,107318.0
2023-03-01 15:20:00,146.31,146.34,146.12,146.15,35366.0,140.3125,140.3413,140.1303,140.1591,35366.0
2023-03-01 15:30:00,146.14,146.36,146.14,146.28,51999.0,140.1495,140.3604,140.1495,140.2837,51999.0
2023-03-01 15:40:00,146.31,146.5,146.29,146.47,161998.0,140.3125,140.4947,140.2933,140.4659,161998.0
2023-03-01 15:50:00,146.47,146.47,146.3,146.35,134584.0,140.4659,140.4659,140.3029,140.3509,134584.0
2023-03-02 09:30:00,145.77,145.77,145.3,145.46,174533.0,139.7946,139.7946,139.3439,139.4973,174533.0
2023-03-02 09:40:00,145.45,145.57,145.33,145.54,81703.0,139.4877,139.6028,139.3727,139.5741,81703.0
2023-03-02 09:50:00,145.5,145.79,145.5,145.67,44378.0,139.5357,139.8138,139.5357,139.6987,44378.0
2023-03-02 10:00:00,145.67,146.04,145.67,146.0,42270.0,139.6987,140.0536,139.6987,140.0152,42270.0
2023-03-02 10:10:00,145.92,145.96,145.73,145.78,79763.0,139.9385,139.9768,139.7563,139.8042,79763.0
2023-03-02 10:20:00,145.79,146.01,145.52,145.94,444383.0,139.8138,140.0248,139.5549,139.9577,444383.0
2023-03-02 10:30:00,145.96,146.12,145.89,145.95,32008.0,139.9768,140.1303,139.9097,139.9673,32008.0
2023-03-02 10:40:00,145.92,145.97,145.85,145.9,27925.0,139.9385,139.9864,139.8714,139.9193,27925.0
2023-03-02 10:50:00,145.89,146.16,145.89,146.09,32455.0,139.9097,140.1686,139.9097,140.1015,32455.0
2023-03-02 11:00:00,146.1,146.23,146.08,146.17,46218.0,140.1111,140.2358,140.0919,140.1782,46218.0
2023-03-02 11:10:00,146.16,146.27,146.1,146.15,28606.0,140.1686,140.2741,140.1111,140.1591,28606.0
2023-03-02 11:20:00,146.15,146.16,145.96,146.02,68191.0,140.1591,140.1686,139.9768,140.0344,68191.0
2023-03-02 11:30:00,146.0,146.1,145.93,145.98,42748.0,140.0152,140.1111,139.9481,139.996,42748.0
2023-03-02 11:40:00,145.99,146.04,145.92,146.0,61832.0,140.0056,140.0536,139.9385,140.0152,61832.0
2023-03-02 11:50:00,146.01,146.08,145.89,146.05,27968.0,140.0248,140.0919,139.9097,140.0632,27968.0
2023-03-02 12:00:00,146.06,146.14,146.06,146.1,36183.0,140.0727,140.1495,140.0727,140.1111,36183.0
2023-03-02 12:10:00,146.11,146.11,145.94,145.95,16380.0,140.1207,140.1207,139.9577,139.9673,16380.0
2023-03-02 12:20:00,145.94,146.16,145.94,146.14,21569.0,139.9577,140.1686,139.9577,140.1495,21569.0
2023-03-02 12:30:00,146.13,146.35,146.13,146.22,28998.0,140.1399,140.3509,140.1399,140.2262,28998.0
2023-03-02 12:40:00,146.2,146.22,146.14,146.14,13259.0,140.207,140.2262,140.1495,140.1495,13259.0
2023-03-02 12:50:00,146.15,146.33,146.15,146.33,12625.0,140.1591,140.3317,140.1591,140.3317,12625.0
2023-03-02 13:00:00,146.33,146.36,146.2,146.23,15028.0,140.3317,140.3604,140.207,140.2358,15028.0
2023-03-02 13:10:00,146.24,146.32,146.19,146.28,19667.0,140.2454,140.3221,140.1974,140.2837,19667.0
2023-03-02 13:20:00,146.3,146.31,146.17,146.18,14277.0,140.3029,140.3125,140.1782,140.1878,14277.0
2023-03-02 13:30:00,146.18,146.79,146.17,146.53,118228.0,140.1878,140.7728,140.1782,140.5235,118228.0
2023-03-02 13:40:00,146.55,146.63,146.44,146.54,30236.0,140.5427,140.6194,140.4372,140.5331,30236.0
2023-03-02 13:50:00,146.54,146.91,146.53,146.89,35828.0,140.5331,140.8879,140.5235,140.8687,35828.0
2023-03-02 14:00:00,146.92,147.21,146.92,147.03,155810.0,140.8975,141.1756,140.8975,141.003,155810.0
2023-03-02 14:10:00,147.03,147.09,146.85,147.0,58770.0,141.003,141.0605,140.8304,140.9742,58770.0
2023-03-02 14:20:00,147.0,147.24,146.97,147.2,352972.0,140.9742,141.2044,140.9454,141.166,352972.0
2023-03-02 14:30:00,147.22,147.27,146.97,147.04,56931.0,141.1852,141.2331,140.9454,141.0126,56931.0
2023-03-02 14:40:00,147.04,147.12,147.0,147.07,24002.0,141.0126,141.0893,140.9742,141.0413,24002.0
2023-03-02 14:50:00,147.09,147.19,147.04,147.13,35426.0,141.0605,141.1564,141.0126,141.0989,35426.0
2023-03-02 15:00:00,147.12,147.28,147.0,147.11,45469.0,141.0893,141.2427,140.9742,141.0797,45469.0
2023-03-02 15:10:00,147.11,147.4,147.11,147.2,97038.0,141.0797,141.3578,141.0797,141.166,97038.0
2023-03-02 15:20:00,147.19,147.41,147.16,147.35,72790.0,141.1564,141.3674,141.1277,141.3099,72790.0
2023-03-02 15:30:00,147.37,147.79,147.37,147.7,80033.0,141.329,141.7318,141.329,141.6455,80033.0
2023-03-02 15:40:00,147.7,147.75,147.54,147.61,94215.0,141.6455,141.6935,141.4921,141.5592,94215.0
2023-03-02 15:50:00,147.6,147.6,147.33,147.48,141049.0,141.5496,141.5496,141.2907,141.4345,141049.0
2023-03-03 09:30:00,148.18,148.24,147.89,147.91,192242.0,142.1058,142.1634,141.8277,141.8469,192242.0
2023-03-03 09:40:00,147.93,148.14,147.87,148.09,73885.0,141.8661,142.0675,141.8085,142.0195,73885.0
2023-03-03 09:50:00,148.11,148.33,147.96,148.15,59975.0,142.0387,142.2497,141.8949,142.0771,59975.0
2023-03-03 10:00:00,148.18,148.27,147.61,147.67,112323.0,142.1058,142.1922,141.5592,141.6167,112323.0
2023-03-03 10:10:00,147.69,148.16,147.69,148.08,41960.0,141.6359,142.0867,141.6359,142.0099,41960.0
2023-03-03 10:20:00,148.11,148.44,148.07,148.39,43234.0,142.0387,142.3552,142.0004,142.3072,43234.0
2023-03-03 10:30:00,148.39,148.46,148.25,148.27,59046.0,142.3072,142.3744,142.173,142.1922,59046.0
2023-03-03 10:40:00,148.25,148.46,148.24,148.32,131662.0,142.173,142.3744,142.1634,142.2401,131662.0
2023-03-03 10:50:00,148.32,148.35,148.19,148.24,24638.0,142.2401,142.2689,142.1154,142.1634,24638.0
2023-03-03 11:00:00,148.24,148.44,148.24,148.44,35024.0,142.1634,142.3552,142.1634,142.3552,35024.0
2023-03-03 11:10:00,148.43,148.56,148.29,148.51,30337.0,142.3456,142.4703,142.2113,142.4223,30337.0
2023-03-03 11:20:00,148.5,148.55,148.42,148.55,34943.0,142.4127,142.4607,142.336,142.4607,34943.0
2023-03-03 11:30:00,148.53,148.68,148.51,148.55,47046.0,142.4415,142.5853,142.4223,142.4607,47046.0
2023-03-03 11:40:00,148.52,148.68,148.51,148.63,44888.0,142.4319,142.5853,142.4223,142.5374,44888.0
2023-03-03 11:50:00,148.63,148.91,148.61,148.85,24296.0,142.5374,142.8059,142.5182,142.7484,24296.0
2023-03-03 12:00:00,148.84,148.91,148.8,148.89,118261.0,142.7388,142.8059,142.7004,142.7867,118261.0
2023-03-03 12:10:00,148.88,148.99,148.88,148.94,16418.0,142.7771,142.8826,142.7771,142.8347,16418.0
2023-03-03 12:20:00,148.93,148.98,148.91,148.96,27403.0,142.8251,142.873,142.8059,142.8539,27403.0
2023-03-03 12:30:00,148.97,149.02,148.89,148.94,37651.0,142.8635,142.9114,142.7867,142.8347,37651.0
2023-03-03 12:40:00,148.94,149.03,148.92,149.0,121826.0,142.8347,142.921,142.8155,142.8922,121826.0
2023-03-03 12:50:00,149.0,149.2,148.98,149.17,45357.0,142.8922,143.084,142.873,143.0553,45357.0
2023-03-03 13:00:00,149.17,149.27,149.14,149.24,23455.0,143.0553,143.1512,143.0265,143.1224,23455.0
2023-03-03 13:10:00,149.24,149.26,149.12,149.12,33201.0,143.1224,143.1416,143.0073,143.0073,33201.0
2023-03-03 13:20:00,149.12,149.23,149.09,149.19,41544.0,143.0073,143.1128,142.9785,143.0744,41544.0
2023-03-03 13:30:00,149.21,149.22,149.11,149.15,36042.0,143.0936,143.1032,142.9977,143.0361,36042.0
2023-03-03 13:40:00,149.13,149.2,149.12,149.19,32092.0,143.0169,143.084,143.0073,143.0744,32092.0
2023-03-03 13:50:00,149.18,149.19,149.12,149.16,32392.0,143.0648,143.0744,143.0073,143.0457,32392.0
2023-03-03 14:00:00,149.16,149.2,149.06,149.19,16967.0,143.0457,143.084,142.9498,143.0744,16967.0
2023-03-03 14:10:00,149.2,149.37,149.2,149.31,94039.0,143.084,143.2471,143.084,143.1895,94039.0
2023-03-03 14:20:00,149.3,149.44,149.3,149.44,12777.0,143.1799,143.3142,143.1799,143.3142,12777.0
2023-03-03 14:30:00,149.43,149.47,149.36,149.38,31252.0,143.3046,143.343,143.2375,143.2567,31252.0
2023-03-03 14:40:00,149.39,149.48,149.37,149.44,20157.0,143.2662,143.3526,143.2471,143.3142,20157.0
2023-03-03 14:50:00,149.46,149.5,149.41,149.5,17822.0,143.3334,143.3717,143.2854,143.3717,17822.0
2023-03-03 15:00:00,149.53,149.72,149.47,149.72,42181.0,143.4005,143.5827,143.343,143.5827,42181.0
2023-03-03 15:10:00,149.72,149.72,149.49,149.51,177412.0,143.5827,143.5827,143.3621,143.3813,177412.0
2023-03-03 15:20:00,149.53,149.6,149.44,149.53,30284.0,143.4005,143.4676,143.3142,143.4005,30284.0
2023-03-03 15:30:00,149.53,149.55,149.39,149.45,61214.0,143.4005,143.4197,143.2662,143.3238,61214.0
2023-03-03 15:40:00,149.44,149.45,149.32,149.41,77921.0,143.3142,143.3238,143.1991,143.2854,77921.0
2023-03-03 15:50:00,149.42,149.56,149.33,149.53,134965.0,143.295,143.4293,143.2087,143.4005,134965.0
2023-03-06 09:30:00,149.72,149.76,149.51,149.62,39853.0,143.5827,143.6211,143.3813,143.4868,39853.0
2023-03-06 09:40:00,149.63,149.77,149.55,149.64,41701.0,143.4964,143.6307,143.4197,143.506,41701.0
2023-03-06 09:50:00,149.65,149.83,149.62,149.77,38233.0,143.5156,143.6882,143.4868,143.6307,38233.0
2023-03-06 10:00:00,149.79,150.08,149.58,150.01,55969.0,143.6498,143.928,143.4485,143.8608,55969.0
2023-03-06 10:10:00,150.02,150.21,149.97,150.13,80782.0,143.8704,144.0526,143.8225,143.9759,80782.0
2023-03-06 10:20:00,150.15,150.16,149.98,150.02,51746.0,143.9951,144.0047,143.8321,143.8704,51746.0
2023-03-06 10:30:00,150.03,150.14,149.95,149.96,59583.0,143.88,143.9855,143.8033,143.8129,59583.0
2023-03-06 10:40:00,149.96,150.11,149.87,149.97,116258.0,143.8129,143.9567,143.7266,143.8225,116258.0
2023-03-06 10:50:00,149.97,150.0,149.86,149.87,128170.0,143.8225,143.8512,143.717,143.7266,128170.0
2023-03-06 11:00:00,149.85,150.02,149.85,149.94,20889.0,143.7074,143.8704,143.7074,143.7937,20889.0
2023-03-06 11:10:00,149.94,150.05,149.89,150.0,64496.0,143.7937,143.8992,143.7457,143.8512,64496.0
2023-03-06 11:20:00,149.98,149.99,149.66,149.7,44521.0,143.8321,143.8416,143.5252,143.5635,44521.0
2023-03-06 11:30:00,149.71,149.78,149.68,149.75,43638.0,143.5731,143.6403,143.5444,143.6115,43638.0
2023-03-06 11:40:00,149.75,149.76,149.57,149.64,55529.0,143.6115,143.6211,143.4389,143.506,55529.0
2023-03-06 11:50:00,149.65,149.78,149.59,149.75,53080.0,143.5156,143.6403,143.458,143.6115,53080.0
2023-03-06 12:00:00,149.75,149.79,149.7,149.78,20533.0,143.6115,143.6498,143.5635,143.6403,20533.0
2023-03-06 12:10:00,149.78,149.91,149.78,149.89,16511.0,143.6403,143.7649,143.6403,143.7457,16511.0
2023-03-06 12:20:00,149.87,149.87,149.69,149.72,11163.0,143.7266,143.7266,143.5539,143.5827,11163.0
2023-03-06 12:30:00,149.7,149.72,149.52,149.53,40901.0,143.5635,143.5827,143.3909,143.4005,40901.0
2023-03-06 12:40:00,149.53,149.57,149.31,149.32,53402.0,143.4005,143.4389,143.1895,143.1991,53402.0
2023-03-06 12:50:00,149.3,149.38,149.28,149.34,28910.0,143.1799,143.2567,143.1608,143.2183,28910.0
2023-03-06 13:00:00,149.33,149.35,149.15,149.22,19656.0,143.2087,143.2279,143.0361,143.1032,19656.0
2023-03-06 13:10:00,149.23,149.25,149.17,149.23,19949.0,143.1128,143.132,143.0553,143.1128,19949.0
2023-03-06 13:20:00,149.26,149.27,149.14,149.18,66870.0,143.1416,143.1512,143.0265,143.0648,66870.0
2023-03-06 13:30:00,149.18,149.21,149.02,149.02,54445.0,143.0648,143.0936,142.9114,142.9114,54445.0
2023-03-06 13:40:00,149.04,149.1,148.92,148.95,25247.0,142.9306,142.9881,142.8155,142.8443,25247.0
2023-03-06 13:50:00,148.96,148.98,148.8,148.88,67390.0,142.8539,142.873,142.7004,142.7771,67390.0
2023-03-06 14:00:00,148.89,149.02,148.87,149.01,13161.0,142.7867,142.9114,142.7676,142.9018,13161.0
2023-03-06 14:10:00,148.99,149.1,148.87,148.91,44089.0,142.8826,142.9881,142.7676,142.8059,44089.0
2023-03-06 14:20:00,148.9,148.96,148.84,148.95,14152.0,142.7963,142.8539,142.7388,142.8443,14152.0
2023-03-06 14:30:00,148.95,149.03,148.88,148.94,21723.0,142.8443,142.921,142.7771,142.8347,21723.0
2023-03-06 14:40:00,148.92,149.03,148.87,148.87,13424.0,142.8155,142.921,142.7676,142.7676,13424.0
2023-03-06 14:50:00,148.89,148.97,148.83,148.88,16559.0,142.7867,142.8635,142.7292,142.7771,16559.0
2023-03-06 15:00:00,148.89,148.97,148.82,148.97,41713.0,142.7867,142.8635,142.7196,142.8635,41713.0
2023-03-06 15:10:00,148.96,149.02,148.74,148.79,55081.0,142.8539,142.9114,142.6429,142.6908,55081.0
2023-03-06 15:20:00,148.78,148.81,148.61,148.62,67387.0,142.6812,142.71,142.5182,142.5278,67387.0
2023-03-06 15:30:00,148.62,148.82,148.6,148.8,56890.0,142.5278,142.7196,142.5086,142.7004,56890.0
2023-03-06 15:40:00,148.79,148.93,148.76,148.92,125637.0,142.6908,142.8251,142.6621,142.8155,125637.0
2023-03-06 15:50:00,148.91,148.94,148.81,148.83,267375.0,142.8059,142.8347,142.71,142.7292,267375.0
2023-03-07 09:30:00,148.87,148.91,148.67,148.83,76854.0,142.7676,142.8059,142.5758,142.7292,76854.0
2023-03-07 09:40:00,148.84,148.96,148.7,148.93,31274.0,142.7388,142.8539,142.6045,142.8251,31274.0
2023-03-07 09:50:00,148.95,149.02,148.88,148.92,23302.0,142.8443,142.9114,142.7771,142.8155,23302.0
2023-03-07 10:00:00,148.9,148.9,147.69,147.76,51987.0,142.7963,142.7963,141.6359,141.7031,51987.0
2023-03-07 10:10:00,147.75,147.91,147.55,147.76,89142.0,141.6935,141.8469,141.5017,141.7031,89142.0
2023-03-07 10:20:00,147.77,148.24,147.76,147.91,28798.0,141.7126,142.1634,141.7031,141.8469,28798.0
2023-03-07 10:30:00,147.87,148.35,147.84,148.04,69543.0,141.8085,142.2689,141.7798,141.9716,69543.0
2023-03-07 10:40:00,148.02,148.04,147.58,147.89,56263.0,141.9524,141.9716,141.5304,141.8277,56263.0
2023-03-07 10:50:00,147.82,147.82,147.26,147.27,25935.0,141.7606,141.7606,141.2236,141.2331,25935.0
2023-03-07 11:00:00,147.28,147.59,147.23,147.45,40993.0,141.2427,141.54,141.1948,141.4058,40993.0
2023-03-07 11:10:00,147.49,147.61,147.28,147.4,45867.0,141.4441,141.5592,141.2427,141.3578,45867.0
2023-03-07 11:20:00,147.41,147.43,147.13,147.17,40753.0,141.3674,141.3866,141.0989,141.1372,40753.0
2023-03-07 11:30:00,147.2,147.32,147.15,147.26,66017.0,141.166,141.2811,141.1181,141.2236,66017.0
2023-03-07 11:40:00,147.28,147.44,147.1,147.39,38607.0,141.2427,141.3962,141.0701,141.3482,38607.0
2023-03-07 11:50:00,147.4,147.47,147.05,147.08,25880.0,141.3578,141.4249,141.0222,141.0509,25880.0
2023-03-07 12:00:00,147.07,147.17,147.05,147.11,23562.0,141.0413,141.1372,141.0222,141.0797,23562.0
2023-03-07 12:10:00,147.11,147.4,147.07,147.4,20194.0,141.0797,141.3578,141.0413,141.3578,20194.0
2023-03-07 12:20:00,147.43,147.84,147.4,147.47,261025.0,141.3866,141.7798,141.3578,141.4249,261025.0
2023-03-07 12:30:00,147.47,147.54,147.38,147.45,86149.0,141.4249,141.4921,141.3386,141.4058,86149.0
2023-03-07 12:40:00,147.44,147.51,147.31,147.48,32796.0,141.3962,141.4633,141.2715,141.4345,32796.0
2023-03-07 12:50:00,147.42,147.53,147.18,147.19,24183.0,141.377,141.4825,141.1468,141.1564,24183.0
2023-03-07 13:00:00,147.18,147.21,146.9,146.94,46286.0,141.1468,141.1756,140.8783,140.9167,46286.0
2023-03-07 13:10:00,146.94,146.97,146.87,146.9,37890.0,140.9167,140.9454,140.8495,140.8783,37890.0
2023-03-07 13:20:00,146.91,146.92,146.78,146.85,32675.0,140.8879,140.8975,140.7632,140.8304,32675.0
2023-03-07 13:30:00,146.82,146.96,146.67,146.72,38715.0,140.8016,140.9359,140.6577,140.7057,38715.0
2023-03-07 13:40:00,146.73,146.73,146.42,146.44,27928.0,140.7153,140.7153,140.418,140.4372,27928.0
2023-03-07 13:50:00,146.43,146.51,146.39,146.45,46905.0,140.4276,140.5043,140.3892,140.4468,46905.0
2023-03-07 14:00:00,146.44,146.59,146.44,146.53,31225.0,140.4372,140.581,140.4372,140.5235,31225.0
2023-03-07 14:10:00,146.52,146.65,146.49,146.6,142747.0,140.5139,140.6386,140.4851,140.5906,142747.0
2023-03-07 14:20:00,146.61,146.61,146.42,146.44,47020.0,140.6002,140.6002,140.418,140.4372,47020.0
2023-03-07 14:30:00,146.45,146.51,146.37,146.38,90029.0,140.4468,140.5043,140.37,140.3796,90029.0
2023-03-07 14:40:00,146.38,146.45,146.3,146.32,61405.0,140.3796,140.4468,140.3029,140.3221,61405.0
2023-03-07 14:50:00,146.32,146.34,146.21,146.27,72353.0,140.3221,140.3413,140.2166,140.2741,72353.0
2023-03-07 15:00:00,146.27,146.45,146.26,146.43,29848.0,140.2741,140.4468,140.2645,140.4276,29848.0
2023-03-07 15:10:00,146.42,146.68,146.42,146.67,47884.0,140.418,140.6673,140.418,140.6577,47884.0
2023-03-07 15:20:00,146.65,146.66,146.44,146.47,53072.0,140.6386,140.6481,140.4372,140.4659,53072.0
2023-03-07 15:30:00,146.5,146.85,146.46,146.77,135806.0,140.4947,140.8304,140.4563,140.7536,135806.0
2023-03-07 15:40:00,146.78,146.84,146.48,146.52,59986.0,140.7632,140.8208,140.4755,140.5139,59986.0
2023-03-07 15:50:00,146.51,146.55,146.38,146.42,147437.0,140.5043,140.5427,140.3796,140.418,147437.0
2023-03-08 09:30:00,146.49,146.61,146.15,146.22,113652.0,140.4851,140.6002,140.1591,140.2262,113652.0
2023-03-08 09:40:00,146.25,146.6,146.21,146.55,162100.0,140.255,140.5906,140.2166,140.5427,162100.0
2023-03-08 09:50:00,146.56,146.78,146.53,146.75,109229.0,140.5522,140.7632,140.5235,140.7345,109229.0
2023-03-08 10:00:00,146.76,146.77,146.04,146.72,86341.0,140.7441,140.7536,140.0536,140.7057,86341.0
2023-03-08 10:10:00,146.67,146.91,146.47,146.52,94757.0,140.6577,140.8879,140.4659,140.5139,94757.0
2023-03-08 10:20:00,146.54,147.07,146.38,146.79,137332.0,140.5331,141.0413,140.3796,140.7728,137332.0
2023-03-08 10:30:00,146.83,147.17,146.69,147.02,62287.0,140.8112,141.1372,140.6769,140.9934,62287.0
2023-03-08 10:40:00,147.03,147.04,146.67,146.69,47576.0,141.003,141.0126,140.6577,140.6769,47576.0
2023-03-08 10:50:00,146.68,146.77,146.56,146.65,75809.0,140.6673,140.7536,140.5522,140.6386,75809.0
2023-03-08 11:00:00,146.69,146.88,146.64,146.81,39851.0,140.6769,140.8591,140.629,140.792,39851.0
2023-03-08 11:10:00,146.81,146.86,146.67,146.77,25436.0,140.792,140.84,140.6577,140.7536,25436.0
2023-03-08 11:20:00,146.72,146.84,146.67,146.71,21336.0,140.7057,140.8208,140.6577,140.6961,21336.0
2023-03-08 11:30:00,146.75,146.75,146.41,146.58,63905.0,140.7345,140.7345,140.4084,140.5714,63905.0
2023-03-08 11:40:00,146.59,147.02,146.59,146.97,37922.0,140.581,140.9934,140.581,140.9454,37922.0
2023-03-08 11:50:00,146.96,147.04,146.82,146.89,26281.0,140.9359,141.0126,140.8016,140.8687,26281.0
2023-03-08 12:00:00,146.92,146.94,146.62,146.64,18621.0,140.8975,140.9167,140.6098,140.629,18621.0
2023-03-08 12:10:00,146.62,146.65,146.43,146.58,18817.0,140.6098,140.6386,140.4276,140.5714,18817.0
2023-03-08 12:20:00,146.61,146.61,146.39,146.43,49991.0,140.6002,140.6002,140.3892,140.4276,49991.0
2023-03-08 12:30:00,146.43,146.47,146.16,146.44,51896.0,140.4276,140.4659,140.1686,140.4372,51896.0
2023-03-08 12:40:00,146.44,146.52,146.37,146.42,35062.0,140.4372,140.5139,140.37,140.418,35062.0
2023-03-08 12:50:00,146.41,146.45,146.29,146.37,15147.0,140.4084,140.4468,140.2933,140.37,15147.0
2023-03-08 13:00:00,146.36,146.44,146.17,146.2,36908.0,140.3604,140.4372,140.1782,140.207,36908.0
2023-03-08 13:10:00,146.18,146.28,146.03,146.08,18909.0,140.1878,140.2837,140.044,140.0919,18909.0
2023-03-08 13:20:00,146.06,146.16,145.94,145.94,34956.0,140.0727,140.1686,139.9577,139.9577,34956.0
2023-03-08 13:30:00,145.95,146.03,145.9,145.95,63167.0,139.9673,140.044,139.9193,139.9673,63167.0
2023-03-08 13:40:00,145.94,145.99,145.89,145.94,56861.0,139.9577,140.0056,139.9097,139.9577,56861.0
2023-03-08 13:50:00,145.9,146.09,145.88,145.99,106429.0,139.9193,140.1015,139.9001,140.0056,106429.0
2023-03-08 14:00:00,146.01,146.13,146.01,146.11,66726.0,140.0248,140.1399,140.0248,140.1207,66726.0
2023-03-08 14:10:00,146.12,146.24,146.07,146.11,89168.0,140.1303,140.2454,140.0823,140.1207,89168.0
2023-03-08 14:20:00,146.11,146.23,146.1,146.21,41707.0,140.1207,140.2358,140.1111,140.2166,41707.0
2023-03-08 14:30:00,146.22,146.26,146.14,146.2,131363.0,140.2262,140.2645,140.1495,140.207,131363.0
2023-03-08 14:40:00,146.21,146.25,146.11,146.13,69723.0,140.2166,140.255,140.1207,140.1399,69723.0
2023-03-08 14:50:00,146.13,146.13,146.05,146.06,34425.0,140.1399,140.1399,140.0632,140.0727,34425.0
2023-03-08 15:00:00,146.09,146.15,145.99,146.12,45374.0,140.1015,140.1591,140.0056,140.1303,45374.0
2023-03-08 15:10:00,146.09,146.13,146.05,146.09,46045.0,140.1015,140.1399,140.0632,140.1015,46045.0
2023-03-08 15:20:00,146.08,146.17,146.05,146.14,59623.0,140.0919,140.1782,140.0632,140.1495,59623.0
2023-03-08 15:30:00,146.16,146.49,146.14,146.46,30605.0,140.1686,140.4851,140.1495,140.4563,30605.0
2023-03-08 15:40:00,146.47,146.8,146.46,146.7,108814.0,140.4659,140.7824,140.4563,140.6865,108814.0
2023-03-08 15:50:00,146.69,146.79,146.65,146.77,158311.0,140.6769,140.7728,140.6386,140.7536,158311.0
2023-03-09 09:30:00,146.85,147.0,146.67,146.95,134281.0,140.8304,140.9742,140.6577,140.9263,134281.0
2023-03-09 09:40:00,146.94,147.22,146.75,147.16,103619.0,140.9167,141.1852,140.7345,141.1277,103619.0
2023-03-09 09:50:00,147.2,147.29,146.84,146.9,66020.0,141.166,141.2523,140.8208,140.8783,66020.0
2023-03-09 10:00:00,146.92,147.15,146.86,146.94,33994.0,140.8975,141.1181,140.84,140.9167,33994.0
2023-03-09 10:10:00,147.0,147.0,146.45,146.64,19297.0,140.9742,140.9742,140.4468,140.629,19297.0
2023-03-09 10:20:00,146.61,146.7,146.58,146.69,21897.0,140.6002,140.6865,140.5714,140.6769,21897.0
2023-03-09 10:30:00,146.72,147.02,146.69,146.94,49160.0,140.7057,140.9934,140.6769,140.9167,49160.0
2023-03-09 10:40:00,146.93,146.97,146.84,146.91,65214.0,140.9071,140.9454,140.8208,140.8879,65214.0
2023-03-09 10:50:00,146.93,146.93,146.59,146.59,92765.0,140.9071,140.9071,140.581,140.581,92765.0
2023-03-09 11:00:00,146.59,146.61,146.33,146.43,78246.0,140.581,140.6002,140.3317,140.4276,78246.0
2023-03-09 11:10:00,146.42,146.48,146.35,146.42,36902.0,140.418,140.4755,140.3509,140.418,36902.0
2023-03-09 11:20:00,146.43,146.5,146.28,146.28,18144.0,140.4276,140.4947,140.2837,140.2837,18144.0
2023-03-09 11:30:00,146.28,146.37,146.21,146.23,19504.0,140.2837,140.37,140.2166,140.2358,19504.0
2023-03-09 11:40:00,146.22,146.35,146.2,146.31,15821.0,140.2262,140.3509,140.207,140.3125,15821.0
2023-03-09 11:50:00,146.29,146.35,146.14,146.16,13847.0,140.2933,140.3509,140.1495,140.1686,13847.0
2023-03-09 12:00:00,146.16,146.16,145.85,146.02,69056.0,140.1686,140.1686,139.8714,140.0344,69056.0
2023-03-09 12:10:00,146.04,146.14,145.98,146.12,34247.0,140.0536,140.1495,139.996,140.1303,34247.0
2023-03-09 12:20:00,146.13,146.27,146.08,146.25,20969.0,140.1399,140.2741,140.0919,140.255,20969.0
2023-03-09 12:30:00,146.24,146.27,145.99,146.05,15033.0,140.2454,140.2741,140.0056,140.0632,15033.0
2023-03-09 12:40:00,146.04,146.16,145.8,145.85,30105.0,140.0536,140.1686,139.8234,139.8714,30105.0
2023-03-09 12:50:00,145.86,145.93,145.82,145.85,29356.0,139.8809,139.9481,139.8426,139.8714,29356.0
2023-03-09 13:00:00,145.84,145.94,145.75,145.82,50410.0,139.8618,139.9577,139.7755,139.8426,50410.0
2023-03-09 13:10:00,145.83,145.83,145.59,145.6,75319.0,139.8522,139.8522,139.622,139.6316,75319.0
2023-03-09 13:20:00,145.61,145.69,145.24,145.34,89239.0,139.6412,139.7179,139.2864,139.3823,89239.0
2023-03-09 13:30:00,145.33,145.38,145.06,145.07,120234.0,139.3727,139.4206,139.1137,139.1233,120234.0
2023-03-09 13:40:00,145.08,145.27,144.83,144.84,46191.0,139.1329,139.3151,138.8932,138.9028,46191.0
2023-03-09 13:50:00,144.83,144.95,144.74,144.86,36377.0,138.8932,139.0082,138.8069,138.9219,36377.0
2023-03-09 14:00:00,144.86,144.88,144.6,144.66,229985.0,138.9219,138.9411,138.6726,138.7301,229985.0
2023-03-09 14:10:00,144.65,144.81,144.5,144.73,105175.0,138.7205,138.874,138.5767,138.7973,105175.0
2023-03-09 14:20:00,144.72,144.97,144.69,144.75,68166.0,138.7877,139.0274,138.7589,138.8164,68166.0
2023-03-09 14:30:00,144.75,144.75,144.45,144.59,91505.0,138.8164,138.8164,138.5287,138.663,91505.0
2023-03-09 14:40:00,144.63,144.76,144.45,144.54,64990.0,138.7014,138.826,138.5287,138.6151,64990.0
2023-03-09 14:50:00,144.52,144.52,144.18,144.2,75687.0,138.5959,138.5959,138.2698,138.289,75687.0
2023-03-09 15:00:00,144.21,144.27,143.89,143.95,70930.0,138.2986,138.3561,137.9917,138.0492,70930.0
2023-03-09 15:10:00,143.94,144.03,143.45,143.45,180619.0,138.0396,138.126,137.5697,137.5697,180619.0
2023-03-09 15:20:00,143.44,143.77,143.18,143.57,107537.0,137.5601,137.8766,137.3108,137.6848,107537.0
2023-03-09 15:30:00,143.54,143.97,143.46,143.94,206311.0,137.656,138.0684,137.5793,138.0396,206311.0
2023-03-09 15:40:00,143.95,143.99,143.55,143.78,95614.0,138.0492,138.0876,137.6656,137.8862,95614.0
2023-03-09 15:50:00,143.76,144.0,143.43,143.52,341179.0,137.867,138.0972,137.5506,137.6369,341179.0
2023-03-10 09:30:00,143.13,143.13,142.01,142.05,286768.0,137.2629,137.2629,136.1888,136.2271,286768.0
2023-03-10 09:40:00,142.07,142.08,141.08,141.37,607687.0,136.2463,136.2559,135.2969,135.575,607687.0
2023-03-10 09:50:00,141.38,142.0,141.27,141.78,425411.0,135.5846,136.1792,135.4791,135.9682,425411.0
2023-03-10 10:00:00,141.8,142.38,141.78,142.21,158982.0,135.9874,136.5436,135.9682,136.3806,158982.0
2023-03-10 10:10:00,142.18,142.29,141.68,141.78,159022.0,136.3518,136.4573,135.8723,135.9682,159022.0
2023-03-10 10:20:00,141.77,142.08,141.59,141.86,74564.0,135.9586,136.2559,135.786,136.0449,74564.0
2023-03-10 10:30:00,141.86,142.34,141.84,142.08,67635.0,136.0449,136.5052,136.0257,136.2559,67635.0
2023-03-10 10:40:00,142.13,142.26,141.57,141.67,37005.0,136.3038,136.4285,135.7668,135.8627,37005.0
2023-03-10 10:50:00,141.69,142.71,141.49,142.67,82708.0,135.8819,136.8601,135.6901,136.8217,82708.0
2023-03-10 11:00:00,142.66,142.74,142.43,142.68,43300.0,136.8121,136.8888,136.5915,136.8313,43300.0
2023-03-10 11:10:00,142.69,142.84,142.37,142.64,218312.0,136.8409,136.9847,136.534,136.7929,218312.0
2023-03-10 11:20:00,142.61,143.31,142.59,143.25,196580.0,136.7642,137.4355,136.745,137.3779,196580.0
2023-03-10 11:30:00,143.23,143.52,143.12,143.2,143011.0,137.3588,137.6369,137.2533,137.33,143011.0
2023-03-10 11:40:00,143.25,143.37,142.47,142.47,209677.0,137.3779,137.493,136.6299,136.6299,209677.0
2023-03-10 11:50:00,142.45,142.46,142.0,142.06,61656.0,136.6107,136.6203,136.1792,136.2367,61656.0
2023-03-10 12:00:00,142.07,142.22,141.53,141.53,69881.0,136.2463,136.3902,135.7284,135.7284,69881.0
2023-03-10 12:10:00,141.53,141.68,141.44,141.49,68246.0,135.7284,135.8723,135.6421,135.6901,68246.0
2023-03-10 12:20:00,141.46,141.62,141.31,141.54,300749.0,135.6613,135.8147,135.5175,135.738,300749.0
2023-03-10 12:30:00,141.58,142.03,141.46,141.88,75400.0,135.7764,136.2079,135.6613,136.0641,75400.0
2023-03-10 12:40:00,141.88,141.89,141.48,141.48,27388.0,136.0641,136.0737,135.6805,135.6805,27388.0
2023-03-10 12:50:00,141.47,141.5,141.07,141.1,27881.0,135.6709,135.6997,135.2873,135.3161,27881.0
2023-03-10 13:00:00,141.09,141.29,140.99,141.08,69329.0,135.3065,135.4983,135.2106,135.2969,69329.0
2023-03-10 13:10:00,141.09,141.14,140.67,140.68,77458.0,135.3065,135.3544,134.9037,134.9133,77458.0
2023-03-10 13:20:00,140.65,140.71,140.12,140.3,65426.0,134.8845,134.9421,134.3762,134.5489,65426.0
2023-03-10 13:30:00,140.34,140.36,140.01,140.05,71875.0,134.5872,134.6064,134.2707,134.3091,71875.0
2023-03-10 13:40:00,140.05,140.1,139.81,139.83,98838.0,134.3091,134.3571,134.0789,134.0981,98838.0
2023-03-10 13:50:00,139.81,139.92,139.65,139.88,136125.0,134.0789,134.1844,133.9255,134.1461,136125.0
2023-03-10 14:00:00,139.9,140.71,139.9,140.71,305648.0,134.1653,134.9421,134.1653,134.9421,305648.0
2023-03-10 14:10:00,140.73,140.93,140.27,140.52,68783.0,134.9612,135.153,134.5201,134.7598,68783.0
2023-03-10 14:20:00,140.52,140.62,140.14,140.2,105176.0,134.7598,134.8557,134.3954,134.453,105176.0
2023-03-10 14:30:00,140.19,140.93,140.19,140.85,134543.0,134.4434,135.153,134.4434,135.0763,134543.0
2023-03-10 14:40:00,140.81,141.3,140.62,141.29,123441.0,135.038,135.5079,134.8557,135.4983,123441.0
2023-03-10 14:50:00,141.22,141.41,140.85,141.03,84844.0,135.4311,135.6134,135.0763,135.2489,84844.0
2023-03-10 15:00:00,140.97,141.1,140.58,141.0,98086.0,135.1914,135.3161,134.8174,135.2202,98086.0
2023-03-10 15:10:00,141.0,141.24,140.58,140.6,187270.0,135.2202,135.4503,134.8174,134.8366,187270.0
2023-03-10 15:20:00,140.53,140.8,140.43,140.73,105138.0,134.7694,135.0284,134.6735,134.9612,105138.0
2023-03-10 15:30:00,140.72,140.8,140.25,140.25,145035.0,134.9516,135.0284,134.5009,134.5009,145035.0
2023-03-10 15:40:00,140.27,140.27,140.01,140.08,105455.0,134.5201,134.5201,134.2707,134.3379,105455.0
2023-03-10 15:50:00,140.06,140.47,140.01,140.44,259531.0,134.3187,134.7119,134.2707,134.6831,259531.0
2023-03-13 09:30:00,138.01,138.17,137.02,137.48,574285.0,132.3527,132.5062,131.4033,131.8445,574285.0
2023-03-13 09:40:00,137.51,138.65,137.1,138.59,235659.0,131.8732,132.9665,131.48,132.909,235659.0
2023-03-13 09:50:00,138.72,139.34,138.3,138.98,153834.0,133.0336,133.6282,132.6308,133.283,153834.0
2023-03-13 10:00:00,138.95,139.48,138.4,139.2,146835.0,133.2542,133.7625,132.7267,133.4939,146835.0
2023-03-13 10:10:00,139.23,139.31,138.18,138.31,242344.0,133.5227,133.5994,132.5158,132.6404,242344.0
2023-03-13 10:20:00,138.31,138.71,137.96,138.02,110793.0,132.6404,133.024,132.3048,132.3623,110793.0
2023-03-13 10:30:00,138.11,139.08,138.06,138.93,115890.0,132.4486,133.3789,132.4007,133.235,115890.0
2023-03-13 10:40:00,138.93,139.26,138.52,139.12,202849.0,133.235,133.5515,132.8418,133.4172,202849.0
2023-03-13 10:50:00,139.1,139.74,138.37,139.69,353799.0,133.398,134.0118,132.698,133.9639,353799.0
2023-03-13 11:00:00,139.7,140.18,139.48,139.79,168619.0,133.9735,134.4338,133.7625,134.0598,168619.0
2023-03-13 11:10:00,139.76,140.39,139.74,140.11,110592.0,134.031,134.6352,134.0118,134.3666,110592.0
2023-03-13 11:20:00,140.15,140.69,139.91,140.64,207728.0,134.405,134.9229,134.1748,134.8749,207728.0
2023-03-13 11:30:00,140.67,140.7,139.62,139.7,131885.0,134.9037,134.9325,133.8967,133.9735,131885.0
2023-03-13 11:40:00,139.73,140.52,139.7,140.4,157815.0,134.0022,134.7598,133.9735,134.6448,157815.0
2023-03-13 11:50:00,140.39,140.41,139.46,140.01,180319.0,134.6352,134.6543,133.7433,134.2707,180319.0
2023-03-13 12:00:00,140.01,140.65,139.71,140.25,164656.0,134.2707,134.8845,133.983,134.5009,164656.0
2023-03-13 12:10:00,140.26,140.26,139.62,139.74,142155.0,134.5105,134.5105,133.8967,134.0118,142155.0
2023-03-13 12:20:00,139.78,139.82,139.31,139.61,101333.0,134.0502,134.0885,133.5994,133.8871,101333.0
2023-03-13 12:30:00,139.62,139.69,139.17,139.54,120061.0,133.8967,133.9639,133.4652,133.82,120061.0
2023-03-13 12:40:00,139.52,139.95,138.96,139.09,144799.0,133.8008,134.2132,133.2638,133.3885,144799.0
2023-03-13 12:50:00,139.07,139.33,138.89,139.1,97255.0,133.3693,133.6186,133.1967,133.398,97255.0
2023-03-13 13:00:00,139.14,139.14,138.63,139.12,66634.0,133.4364,133.4364,132.9473,133.4172,66634.0
2023-03-13 13:10:00,139.13,139.48,139.04,139.26,102383.0,133.4268,133.7625,133.3405,133.5515,102383.0
2023-03-13 13:20:00,139.24,139.28,138.89,139.08,143704.0,133.5323,133.5707,133.1967,133.3789,143704.0
2023-03-13 13:30:00,139.07,139.55,138.72,139.44,477510.0,133.3693,133.8296,133.0336,133.7241,477510.0
2023-03-13 13:40:00,139.45,139.6,139.23,139.41,53972.0,133.7337,133.8776,133.5227,133.6953,53972.0
2023-03-13 13:50:00,139.4,139.74,139.38,139.64,60035.0,133.6857,134.0118,133.6666,133.9159,60035.0
2023-03-13 14:00:00,139.64,140.0,139.64,139.67,109291.0,133.9159,134.2612,133.9159,133.9447,109291.0
2023-03-13 14:10:00,139.66,140.1,139.59,139.91,137871.0,133.9351,134.3571,133.868,134.1748,137871.0
2023-03-13 14:20:00,139.9,140.13,139.65,139.87,106054.0,134.1653,134.3858,133.9255,134.1365,106054.0
2023-03-13 14:30:00,139.9,140.32,139.59,139.73,154430.0,134.1653,134.568,133.868,134.0022,154430.0
2023-03-13 14:40:00,139.75,140.11,139.62,139.76,155879.0,134.0214,134.3666,133.8967,134.031,155879.0
2023-03-13 14:50:00,139.75,139.92,139.64,139.87,66123.0,134.0214,134.1844,133.9159,134.1365,66123.0
2023-03-13 15:00:00,139.84,140.01,139.48,139.55,119488.0,134.1077,134.2707,133.7625,133.8296,119488.0
2023-03-13 15:10:00,139.59,139.94,139.56,139.58,69668.0,133.868,134.2036,133.8392,133.8584,69668.0
2023-03-13 15:20:00,139.59,139.59,138.79,138.99,175512.0,133.868,133.868,133.1008,133.2926,175512.0
2023-03-13 15:30:00,138.98,139.33,138.92,139.33,109224.0,133.283,133.6186,133.2254,133.6186,109224.0
2023-03-13 15:40:00,139.36,139.56,139.03,139.1,137616.0,133.6474,133.8392,133.3309,133.398,137616.0
2023-03-13 15:50:00,139.08,139.09,138.67,138.73,444000.0,133.3789,133.3885,132.9857,133.0432,444000.0
2023-03-14 09:30:00,141.22,141.46,140.87,141.18,79119.0,135.4311,135.6613,135.0955,135.3928,79119.0
2023-03-14 09:40:00,141.19,141.45,140.94,141.25,185462.0,135.4024,135.6517,135.1626,135.4599,185462.0
2023-03-14 09:50:00,141.25,141.33,140.75,141.03,171129.0,135.4599,135.5366,134.9804,135.2489,171129.0
2023-03-14 10:00:00,141.05,141.35,140.83,141.13,74197.0,135.2681,135.5558,135.0571,135.3448,74197.0
2023-03-14 10:10:00,141.13,141.36,140.75,141.19,109525.0,135.3448,135.5654,134.9804,135.4024,109525.0
2023-03-14 10:20:00,141.19,141.51,141.13,141.48,131166.0,135.4024,135.7093,135.3448,135.6805,131166.0
2023-03-14 10:30:00,141.48,141.61,141.43,141.5,66155.0,135.6805,135.8052,135.6325,135.6997,66155.0
2023-03-14 10:40:00,141.48,141.78,141.45,141.73,49383.0,135.6805,135.9682,135.6517,135.9202,49383.0
2023-03-14 10:50:00,141.75,141.77,141.34,141.36,51728.0,135.9394,135.9586,135.5462,135.5654,51728.0
2023-03-14 11:00:00,141.38,141.68,141.34,141.62,39618.0,135.5846,135.8723,135.5462,135.8147,39618.0
2023-03-14 11:10:00,141.63,141.82,141.6,141.8,47205.0,135.8243,136.0065,135.7956,135.9874,47205.0
2023-03-14 11:20:00,141.81,141.95,141.76,141.79,41051.0,135.997,136.1312,135.949,135.9778,41051.0
2023-03-14 11:30:00,141.81,141.87,141.68,141.83,74773.0,135.997,136.0545,135.8723,136.0161,74773.0
2023-03-14 11:40:00,141.83,141.87,141.51,141.52,29295.0,136.0161,136.0545,135.7093,135.7188,29295.0
2023-03-14 11:50:00,141.56,141.71,141.54,141.54,99147.0,135.7572,135.9011,135.738,135.738,99147.0
2023-03-14 12:00:00,141.53,141.67,141.36,141.46,41764.0,135.7284,135.8627,135.5654,135.6613,41764.0
2023-03-14 12:10:00,141.48,141.61,141.44,141.5,30306.0,135.6805,135.8052,135.6421,135.6997,30306.0
2023-03-14 12:20:00,141.47,141.5,141.18,141.18,27326.0,135.6709,135.6997,135.3928,135.3928,27326.0
2023-03-14 12:30:00,141.18,141.47,141.17,141.39,33931.0,135.3928,135.6709,135.3832,135.5942,33931.0
2023-03-14 12:40:00,141.37,141.37,141.1,141.37,29643.0,135.575,135.575,135.3161,135.575,29643.0
2023-03-14 12:50:00,141.34,141.34,140.9,140.99,64204.0,135.5462,135.5462,135.1243,135.2106,64204.0
2023-03-14 13:00:00,140.99,141.08,140.48,140.48,58076.0,135.2106,135.2969,134.7215,134.7215,58076.0
2023-03-14 13:10:00,140.47,140.52,139.75,140.12,132638.0,134.7119,134.7598,134.0214,134.3762,132638.0
2023-03-14 13:20:00,140.09,140.35,139.79,140.24,99446.0,134.3475,134.5968,134.0598,134.4913,99446.0
2023-03-14 13:30:00,140.19,140.36,140.03,140.36,47440.0,134.4434,134.6064,134.2899,134.6064,47440.0
2023-03-14 13:40:00,140.35,140.46,139.9,140.06,31736.0,134.5968,134.7023,134.1653,134.3187,31736.0
2023-03-14 13:50:00,140.06,140.12,139.87,139.99,51722.0,134.3187,134.3762,134.1365,134.2516,51722.0
2023-03-14 14:00:00,140.0,140.15,139.44,139.73,51171.0,134.2612,134.405,133.7241,134.0022,51171.0
2023-03-14 14:10:00,139.72,139.85,139.5,139.69,97458.0,133.9926,134.1173,133.7817,133.9639,97458.0
2023-03-14 14:20:00,139.68,140.08,139.56,140.02,37927.0,133.9543,134.3379,133.8392,134.2803,37927.0
2023-03-14 14:30:00,140.01,140.18,139.93,140.03,31040.0,134.2707,134.4338,134.194,134.2899,31040.0
2023-03-14 14:40:00,140.01,140.21,139.82,140.04,60166.0,134.2707,134.4625,134.0885,134.2995,60166.0
2023-03-14 14:50:00,140.0,140.19,139.74,139.79,45793.0,134.2612,134.4434,134.0118,134.0598,45793.0
2023-03-14 15:00:00,139.81,139.96,139.34,139.45,64582.0,134.0789,134.2228,133.6282,133.7337,64582.0
2023-03-14 15:10:00,139.43,139.56,139.11,139.56,82722.0,133.7145,133.8392,133.4076,133.8392,82722.0
2023-03-14 15:20:00,139.61,139.62,139.25,139.5,88941.0,133.8871,133.8967,133.5419,133.7817,88941.0
2023-03-14 15:30:00,139.51,140.08,139.43,139.87,342448.0,133.7912,134.3379,133.7145,134.1365,342448.0
2023-03-14 15:40:00,139.86,140.15,139.79,140.14,67570.0,134.1269,134.405,134.0598,134.3954,67570.0
2023-03-14 15:50:00,140.16,140.78,140.09,140.68,209698.0,134.4146,135.0092,134.3475,134.9133,209698.0
2023-03-15 09:30:00,138.11,138.36,137.76,138.21,526514.0,132.4486,132.6884,132.113,132.5445,526514.0
2023-03-15 09:40:00,138.3,138.64,138.08,138.41,180095.0,132.6308,132.9569,132.4199,132.7363,180095.0
2023-03-15 09:50:00,138.43,138.46,137.53,137.68,208150.0,132.7555,132.7843,131.8924,132.0363,208150.0
2023-03-15 10:00:00,137.68,138.37,137.48,138.0,108048.0,132.0363,132.698,131.8445,132.3431,108048.0
2023-03-15 10:10:00,138.11,138.28,137.8,138.17,47212.0,132.4486,132.6117,132.1513,132.5062,47212.0
2023-03-15 10:20:00,138.22,138.4,137.68,137.82,119241.0,132.5541,132.7267,132.0363,132.1705,119241.0
2023-03-15 10:30:00,137.82,138.19,137.63,137.71,130348.0,132.1705,132.5253,131.9883,132.065,130348.0
2023-03-15 10:40:00,137.75,137.76,137.36,137.42,82349.0,132.1034,132.113,131.7294,131.7869,82349.0
2023-03-15 10:50:00,137.39,137.95,137.29,137.92,197607.0,131.7581,132.2952,131.6622,132.2664,197607.0
2023-03-15 11:00:00,137.92,138.27,137.76,138.05,176618.0,132.2664,132.6021,132.113,132.3911,176618.0
2023-03-15 11:10:00,138.04,138.43,138.02,138.43,109161.0,132.3815,132.7555,132.3623,132.7555,109161.0
2023-03-15 11:20:00,138.4,138.4,137.89,137.97,133831.0,132.7267,132.7267,132.2376,132.3144,133831.0
2023-03-15 11:30:00,137.97,138.17,137.68,137.71,75662.0,132.3144,132.5062,132.0363,132.065,75662.0
2023-03-15 11:40:00,137.67,138.17,137.67,137.92,178214.0,132.0267,132.5062,132.0267,132.2664,178214.0
2023-03-15 11:50:00,137.93,137.93,137.44,137.52,148744.0,132.276,132.276,131.8061,131.8828,148744.0
2023-03-15 12:00:00,137.52,137.7,137.18,137.19,130787.0,131.8828,132.0554,131.5568,131.5663,130787.0
2023-03-15 12:10:00,137.19,137.32,137.12,137.14,119164.0,131.5663,131.691,131.4992,131.5184,119164.0
2023-03-15 12:20:00,137.1,137.27,136.96,137.2,147137.0,131.48,131.6431,131.3458,131.5759,147137.0
2023-03-15 12:30:00,137.18,137.41,136.99,137.09,114765.0,131.5568,131.7773,131.3745,131.4704,114765.0
2023-03-15 12:40:00,137.07,137.21,136.93,137.21,65449.0,131.4513,131.5855,131.317,131.5855,65449.0
2023-03-15 12:50:00,137.2,137.2,136.67,136.88,67068.0,131.5759,131.5759,131.0677,131.269,67068.0
2023-03-15 13:00:00,136.87,137.18,136.71,137.07,72756.0,131.2595,131.5568,131.106,131.4513,72756.0
2023-03-15 13:10:00,137.1,137.57,137.08,137.45,188708.0,131.48,131.9308,131.4609,131.8157,188708.0
2023-03-15 13:20:00,137.43,137.61,137.32,137.57,119987.0,131.7965,131.9691,131.691,131.9308,119987.0
2023-03-15 13:30:00,137.57,137.57,137.22,137.3,149593.0,131.9308,131.9308,131.5951,131.6718,149593.0
2023-03-15 13:40:00,137.29,137.33,136.99,137.12,39636.0,131.6622,131.7006,131.3745,131.4992,39636.0
2023-03-15 13:50:00,137.12,137.66,137.11,137.48,146465.0,131.4992,132.0171,131.4896,131.8445,146465.0
2023-03-15 14:00:00,137.52,137.54,137.23,137.35,53605.0,131.8828,131.902,131.6047,131.7198,53605.0
2023-03-15 14:10:00,137.34,137.59,137.16,137.54,70208.0,131.7102,131.9499,131.5376,131.902,70208.0
2023-03-15 14:20:00,137.49,138.68,137.46,138.28,204573.0,131.854,132.9953,131.8253,132.6117,204573.0
2023-03-15 14:30:00,138.34,138.63,138.11,138.34,116963.0,132.6692,132.9473,132.4486,132.6692,116963.0
2023-03-15 14:40:00,138.3,138.48,138.03,138.06,231190.0,132.6308,132.8035,132.3719,132.4007,231190.0
2023-03-15 14:50:00,138.07,138.48,137.83,138.35,74973.0,132.4103,132.8035,132.1801,132.6788,74973.0
2023-03-15 15:00:00,138.37,138.6,137.99,138.0,107615.0,132.698,132.9185,132.3335,132.3431,107615.0
2023-03-15 15:10:00,138.01,138.38,137.89,138.21,62542.0,132.3527,132.7076,132.2376,132.5445,62542.0
2023-03-15 15:20:00,138.21,138.61,138.03,138.44,121090.0,132.5445,132.9281,132.3719,132.7651,121090.0
2023-03-15 15:30:00,138.46,138.58,138.01,138.15,141631.0,132.7843,132.8994,132.3527,132.487,141631.0
2023-03-15 15:40:00,138.15,138.21,137.81,138.04,176547.0,132.487,132.5445,132.1609,132.3815,176547.0
2023-03-15 15:50:00,138.01,138.65,137.8,138.65,340725.0,132.3527,132.9665,132.1513,132.9665,340725.0
2023-03-16 09:30:00,137.52,137.97,137.35,137.93,200644.0,131.8828,132.3144,131.7198,132.276,200644.0
2023-03-16 09:40:00,137.93,138.17,137.66,137.73,129390.0,132.276,132.5062,132.0171,132.0842,129390.0
2023-03-16 09:50:00,137.74,138.23,137.63,138.19,143536.0,132.0938,132.5637,131.9883,132.5253,143536.0
2023-03-16 10:00:00,138.15,138.24,137.31,137.36,82969.0,132.487,132.5733,131.6814,131.7294,82969.0
2023-03-16 10:10:00,137.36,137.46,137.14,137.23,93617.0,131.7294,131.8253,131.5184,131.6047,93617.0
2023-03-16 10:20:00,137.21,137.61,137.16,137.58,96790.0,131.5855,131.9691,131.5376,131.9404,96790.0
2023-03-16 10:30:00,137.6,137.91,137.54,137.89,144072.0,131.9595,132.2568,131.902,132.2376,144072.0
2023-03-16 10:40:00,137.88,138.57,137.86,138.45,150467.0,132.2281,132.8898,132.2089,132.7747,150467.0
2023-03-16 10:50:00,138.46,139.32,138.45,139.09,622701.0,132.7843,133.609,132.7747,133.3885,622701.0
2023-03-16 11:00:00,139.08,139.43,138.84,139.25,244405.0,133.3789,133.7145,133.1487,133.5419,244405.0
2023-03-16 11:10:00,139.24,139.32,139.08,139.21,102595.0,133.5323,133.609,133.3789,133.5035,102595.0
2023-03-16 11:20:00,139.24,139.69,139.17,139.51,142957.0,133.5323,133.9639,133.4652,133.7912,142957.0
2023-03-16 11:30:00,139.58,139.58,139.3,139.39,112843.0,133.8584,133.8584,133.5898,133.6762,112843.0
2023-03-16 11:40:00,139.41,139.7,139.39,139.65,217778.0,133.6953,133.9735,133.6762,133.9255,217778.0
2023-03-16 11:50:00,139.63,139.98,139.6,139.73,179421.0,133.9063,134.242,133.8776,134.0022,179421.0
2023-03-16 12:00:00,139.72,139.78,139.36,139.41,657487.0,133.9926,134.0502,133.6474,133.6953,657487.0
2023-03-16 12:10:00,139.37,139.52,139.16,139.51,57932.0,133.657,133.8008,133.4556,133.7912,57932.0
2023-03-16 12:20:00,139.5,139.61,139.41,139.6,81343.0,133.7817,133.8871,133.6953,133.8776,81343.0
2023-03-16 12:30:00,139.62,139.62,139.31,139.47,41105.0,133.8967,133.8967,133.5994,133.7529,41105.0
2023-03-16 12:40:00,139.48,139.72,139.38,139.71,110220.0,133.7625,133.9926,133.6666,133.983,110220.0
2023-03-16 12:50:00,139.72,140.26,139.72,140.22,188014.0,133.9926,134.5105,133.9926,134.4721,188014.0
2023-03-16 13:00:00,140.21,140.69,140.21,140.49,65896.0,134.4625,134.9229,134.4625,134.7311,65896.0
2023-03-16 13:10:00,140.5,140.5,140.06,140.11,73828.0,134.7407,134.7407,134.3187,134.3666,73828.0
2023-03-16 13:20:00,140.14,140.32,140.06,140.24,72281.0,134.3954,134.568,134.3187,134.4913,72281.0
2023-03-16 13:30:00,140.24,140.27,139.99,140.09,70373.0,134.4913,134.5201,134.2516,134.3475,70373.0
2023-03-16 13:40:00,140.13,140.29,140.09,140.17,30135.0,134.3858,134.5393,134.3475,134.4242,30135.0
2023-03-16 13:50:00,140.17,140.24,139.94,140.15,90464.0,134.4242,134.4913,134.2036,134.405,90464.0
2023-03-16 14:00:00,140.15,140.18,139.76,139.96,70676.0,134.405,134.4338,134.031,134.2228,70676.0
2023-03-16 14:10:00,139.96,140.01,139.72,139.84,39725.0,134.2228,134.2707,133.9926,134.1077,39725.0
2023-03-16 14:20:00,139.85,139.91,139.76,139.91,89353.0,134.1173,134.1748,134.031,134.1748,89353.0
2023-03-16 14:30:00,139.93,139.93,139.57,139.86,49635.0,134.194,134.194,133.8488,134.1269,49635.0
2023-03-16 14:40:00,139.87,140.04,139.86,139.92,54665.0,134.1365,134.2995,134.1269,134.1844,54665.0
2023-03-16 14:50:00,139.93,140.16,139.9,140.14,26246.0,134.194,134.4146,134.1653,134.3954,26246.0
2023-03-16 15:00:00,140.17,140.3,140.11,140.18,67317.0,134.4242,134.5489,134.3666,134.4338,67317.0
2023-03-16 15:10:00,140.19,140.3,140.09,140.18,34842.0,134.4434,134.5489,134.3475,134.4338,34842.0
2023-03-16 15:20:00,140.2,140.49,140.15,140.46,34373.0,134.453,134.7311,134.405,134.7023,34373.0
2023-03-16 15:30:00,140.48,140.52,140.24,140.35,34144.0,134.7215,134.7598,134.4913,134.5968,34144.0
2023-03-16 15:40:00,140.34,140.64,140.29,140.45,156457.0,134.5872,134.8749,134.5393,134.6927,156457.0
2023-03-16 15:50:00,140.45,140.54,140.23,140.44,268618.0,134.6927,134.779,134.4817,134.6831,268618.0
2023-03-17 09:30:00,139.96,139.96,139.26,139.49,129415.0,134.2228,134.2228,133.5515,133.7721,129415.0
2023-03-17 09:40:00,139.49,139.64,138.96,138.97,456104.0,133.7721,133.9159,133.2638,133.2734,456104.0
2023-03-17 09:50:00,138.97,139.24,138.94,139.04,120668.0,133.2734,133.5323,133.2446,133.3405,120668.0
2023-03-17 10:00:00,139.07,139.69,139.05,139.16,238366.0,133.3693,133.9639,133.3501,133.4556,238366.0
2023-03-17 10:10:00,139.07,139.09,138.67,138.74,148692.0,133.3693,133.3885,132.9857,133.0528,148692.0
2023-03-17 10:20:00,138.73,138.76,138.16,138.47,121471.0,133.0432,133.072,132.4966,132.7939,121471.0
2023-03-17 10:30:00,138.5,138.57,138.03,138.29,139519.0,132.8226,132.8898,132.3719,132.6213,139519.0
2023-03-17 10:40:00,138.26,138.29,137.87,138.14,242605.0,132.5925,132.6213,132.2185,132.4774,242605.0
2023-03-17 10:50:00,138.16,138.17,137.86,138.04,65714.0,132.4966,132.5062,132.2089,132.3815,65714.0
2023-03-17 11:00:00,138.01,138.19,137.75,138.1,46411.0,132.3527,132.5253,132.1034,132.439,46411.0
2023-03-17 11:10:00,138.06,138.41,137.98,138.28,63271.0,132.4007,132.7363,132.324,132.6117,63271.0
2023-03-17 11:20:00,138.32,138.34,137.76,137.98,71465.0,132.65,132.6692,132.113,132.324,71465.0
2023-03-17 11:30:00,137.94,138.23,137.84,137.84,48238.0,132.2856,132.5637,132.1897,132.1897,48238.0
2023-03-17 11:40:00,137.85,137.97,137.67,137.96,33635.0,132.1993,132.3144,132.0267,132.3048,33635.0
2023-03-17 11:50:00,137.98,138.11,137.76,137.94,191369.0,132.324,132.4486,132.113,132.2856,191369.0
2023-03-17 12:00:00,137.94,138.32,137.93,138.31,55350.0,132.2856,132.65,132.276,132.6404,55350.0
2023-03-17 12:10:00,138.27,138.39,138.15,138.15,36810.0,132.6021,132.7172,132.487,132.487,36810.0
2023-03-17 12:20:00,138.22,138.43,138.08,138.41,22885.0,132.5541,132.7555,132.4199,132.7363,22885.0
2023-03-17 12:30:00,138.39,138.75,138.27,138.3,46467.0,132.7172,133.0624,132.6021,132.6308,46467.0
2023-03-17 12:40:00,138.33,138.38,138.16,138.17,33517.0,132.6596,132.7076,132.4966,132.5062,33517.0
2023-03-17 12:50:00,138.17,138.33,138.06,138.16,103593.0,132.5062,132.6596,132.4007,132.4966,103593.0
2023-03-17 13:00:00,138.21,138.4,138.11,138.37,50884.0,132.5445,132.7267,132.4486,132.698,50884.0
2023-03-17 13:10:00,138.37,138.45,138.21,138.34,64648.0,132.698,132.7747,132.5445,132.6692,64648.0
2023-03-17 13:20:00,138.35,138.58,138.28,138.35,37161.0,132.6788,132.8994,132.6117,132.6788,37161.0
2023-03-17 13:30:00,138.34,138.55,138.13,138.33,50868.0,132.6692,132.8706,132.4678,132.6596,50868.0
2023-03-17 13:40:00,138.3,138.42,138.1,138.31,70321.0,132.6308,132.7459,132.439,132.6404,70321.0
2023-03-17 13:50:00,138.3,138.41,138.15,138.35,34328.0,132.6308,132.7363,132.487,132.6788,34328.0
2023-03-17 14:00:00,138.37,138.53,138.05,138.13,98256.0,132.698,132.8514,132.3911,132.4678,98256.0
2023-03-17 14:10:00,138.12,138.15,137.9,137.95,46432.0,132.4582,132.487,132.2472,132.2952,46432.0
2023-03-17 14:20:00,137.96,138.02,137.65,137.69,65100.0,132.3048,132.3623,132.0075,132.0458,65100.0
2023-03-17 14:30:00,137.67,137.92,137.67,137.8,61589.0,132.0267,132.2664,132.0267,132.1513,61589.0
2023-03-17 14:40:00,137.79,137.87,137.69,137.8,50396.0,132.1417,132.2185,132.0458,132.1513,50396.0
2023-03-17 14:50:00,137.79,138.12,137.58,138.01,38398.0,132.1417,132.4582,131.9404,132.3527,38398.0
2023-03-17 15:00:00,138.01,138.05,137.79,137.92,50335.0,132.3527,132.3911,132.1417,132.2664,50335.0
2023-03-17 15:10:00,137.91,138.31,137.9,138.19,87636.0,132.2568,132.6404,132.2472,132.5253,87636.0
2023-03-17 15:20:00,138.18,138.4,138.1,138.35,92798.0,132.5158,132.7267,132.439,132.6788,92798.0
2023-03-17 15:30:00,138.36,138.37,137.94,138.03,62558.0,132.6884,132.698,132.2856,132.3719,62558.0
2023-03-17 15:40:00,138.03,138.21,137.83,137.89,93032.0,132.3719,132.5445,132.1801,132.2376,93032.0
2023-03-17 15:50:00,137.87,138.26,137.85,138.03,318959.0,132.2185,132.5925,132.1993,132.3719,318959.0
2023-03-20 09:30:00,137.89,138.64,137.89,138.14,171554.0,132.8948,133.6177,132.8948,133.1358,171554.0
2023-03-20 09:40:00,138.12,138.74,138.06,138.72,185070.0,133.1165,133.714,133.0587,133.6948,185070.0
2023-03-20 09:50:00,138.73,139.08,138.73,138.98,247769.0,133.7044,134.0417,133.7044,133.9453,247769.0
2023-03-20 10:00:00,138.97,139.25,138.67,138.76,183768.0,133.9357,134.2056,133.6466,133.7333,183768.0
2023-03-20 10:10:00,138.71,138.97,138.55,138.57,50982.0,133.6851,133.9357,133.5309,133.5502,50982.0
2023-03-20 10:20:00,138.59,139.17,138.55,139.15,29473.0,133.5695,134.1285,133.5309,134.1092,29473.0
2023-03-20 10:30:00,139.15,139.32,139.02,139.04,68712.0,134.1092,134.273,133.9839,134.0032,68712.0
2023-03-20 10:40:00,139.06,139.31,138.95,139.31,28620.0,134.0224,134.2634,133.9164,134.2634,28620.0
2023-03-20 10:50:00,139.32,139.42,139.12,139.37,48475.0,134.273,134.3694,134.0803,134.3212,48475.0
2023-03-20 11:00:00,139.38,139.67,139.38,139.47,173580.0,134.3309,134.6104,134.3309,134.4176,173580.0
2023-03-20 11:10:00,139.45,139.45,139.14,139.3,79612.0,134.3983,134.3983,134.0996,134.2538,79612.0
2023-03-20 11:20:00,139.33,139.62,139.27,139.57,39353.0,134.2827,134.5622,134.2248,134.514,39353.0
2023-03-20 11:30:00,139.55,139.58,139.31,139.36,23456.0,134.4947,134.5236,134.2634,134.3116,23456.0
2023-03-20 11:40:00,139.35,139.37,139.16,139.22,78809.0,134.3019,134.3212,134.1188,134.1767,78809.0
2023-03-20 11:50:00,139.24,139.35,138.99,139.0,37677.0,134.1959,134.3019,133.955,133.9646,37677.0
2023-03-20 12:00:00,139.02,139.07,138.63,138.63,37580.0,133.9839,134.0321,133.608,133.608,37580.0
2023-03-20 12:10:00,138.59,138.63,138.29,138.42,117285.0,133.5695,133.608,133.2803,133.4056,117285.0
2023-03-20 12:20:00,138.43,138.66,138.41,138.65,90441.0,133.4153,133.6369,133.396,133.6273,90441.0
2023-03-20 12:30:00,138.65,138.75,138.59,138.75,45627.0,133.6273,133.7237,133.5695,133.7237,45627.0
2023-03-20 12:40:00,138.73,138.85,138.64,138.8,43623.0,133.7044,133.8201,133.6177,133.7719,43623.0
2023-03-20 12:50:00,138.89,139.21,138.89,139.13,24675.0,133.8586,134.167,133.8586,134.0899,24675.0
2023-03-20 13:00:00,139.14,139.46,139.13,139.34,52888.0,134.0996,134.408,134.0899,134.2923,52888.0
2023-03-20 13:10:00,139.33,139.47,139.33,139.39,19356.0,134.2827,134.4176,134.2827,134.3405,19356.0
2023-03-20 13:20:00,139.41,139.43,139.26,139.28,20237.0,134.3598,134.379,134.2152,134.2345,20237.0
2023-03-20 13:30:00,139.31,139.38,139.07,139.11,9966.0,134.2634,134.3309,134.0321,134.0706,9966.0
2023-03-20 13:40:00,139.2,139.29,139.09,139.16,41040.0,134.1574,134.2441,134.0514,134.1188,41040.0
2023-03-20 13:50:00,139.13,139.14,138.95,139.01,19090.0,134.0899,134.0996,133.9164,133.9743,19090.0
2023-03-20 14:00:00,139.03,139.03,138.76,138.79,49616.0,133.9935,133.9935,133.7333,133.7622,49616.0
2023-03-20 14:10:00,138.79,138.93,138.78,138.92,26577.0,133.7622,133.8972,133.7526,133.8875,26577.0
2023-03-20 14:20:00,138.92,139.07,138.91,138.95,19653.0,133.8875,134.0321,133.8779,133.9164,19653.0
2023-03-20 14:30:00,138.93,138.99,138.61,138.62,57301.0,133.8972,133.955,133.5888,133.5984,57301.0
2023-03-20 14:40:00,138.64,138.81,138.56,138.79,34762.0,133.6177,133.7815,133.5406,133.7622,34762.0
2023-03-20 14:50:00,138.79,139.02,138.72,138.8,47408.0,133.7622,133.9839,133.6948,133.7719,47408.0
2023-03-20 15:00:00,138.77,138.91,138.71,138.76,32247.0,133.743,133.8779,133.6851,133.7333,32247.0
2023-03-20 15:10:00,138.75,138.89,138.68,138.87,21467.0,133.7237,133.8586,133.6562,133.8393,21467.0
2023-03-20 15:20:00,138.86,139.03,138.67,138.97,44178.0,133.8297,133.9935,133.6466,133.9357,44178.0
2023-03-20 15:30:00,138.97,139.18,138.94,139.1,38260.0,133.9357,134.1381,133.9068,134.061,38260.0
2023-03-20 15:40:00,139.09,139.22,139.03,139.19,159167.0,134.0514,134.1767,133.9935,134.1477,159167.0
2023-03-20 15:50:00,139.2,139.36,139.09,139.16,191479.0,134.1574,134.3116,134.0514,134.1188,191479.0
2023-03-21 09:30:00,140.7,141.02,140.7,140.97,135907.0,135.603,135.9114,135.603,135.8633,135907.0
2023-03-21 09:40:00,140.99,141.11,140.88,140.97,55012.0,135.8825,135.9982,135.7765,135.8633,55012.0
2023-03-21 09:50:00,140.93,141.0,140.8,140.99,48095.0,135.8247,135.8922,135.6994,135.8825,48095.0
2023-03-21 10:00:00,141.03,141.12,140.68,140.8,127779.0,135.9211,136.0078,135.5838,135.6994,127779.0
2023-03-21 10:10:00,140.8,141.06,140.58,140.63,73919.0,135.6994,135.95,135.4874,135.5356,73919.0
2023-03-21 10:20:00,140.62,140.65,140.31,140.5,58308.0,135.5259,135.5549,135.2272,135.4103,58308.0
2023-03-21 10:30:00,140.49,140.57,140.33,140.54,54323.0,135.4006,135.4777,135.2464,135.4488,54323.0
2023-03-21 10:40:00,140.56,140.77,140.4,140.74,25210.0,135.4681,135.6705,135.3139,135.6416,25210.0
2023-03-21 10:50:00,140.75,140.75,140.37,140.47,77937.0,135.6512,135.6512,135.285,135.3814,77937.0
2023-03-21 11:00:00,140.5,140.69,140.49,140.68,17935.0,135.4103,135.5934,135.4006,135.5838,17935.0
2023-03-21 11:10:00,140.68,140.91,140.68,140.91,17831.0,135.5838,135.8054,135.5838,135.8054,17831.0
2023-03-21 11:20:00,140.93,140.95,140.81,140.85,26554.0,135.8247,135.844,135.7091,135.7476,26554.0
2023-03-21 11:30:00,140.86,140.97,140.57,140.62,40846.0,135.7572,135.8633,135.4777,135.5259,40846.0
2023-03-21 11:40:00,140.64,140.65,140.31,140.41,58277.0,135.5452,135.5549,135.2272,135.3235,58277.0
2023-03-21 11:50:00,140.44,140.48,140.32,140.35,46608.0,135.3525,135.391,135.2368,135.2657,46608.0
2023-03-21 12:00:00,140.34,140.41,140.26,140.32,71937.0,135.2561,135.3235,135.179,135.2368,71937.0
2023-03-21 12:10:00,140.35,140.5,140.35,140.39,100079.0,135.2657,135.4103,135.2657,135.3043,100079.0
2023-03-21 12:20:00,140.38,140.52,140.34,140.44,35174.0,135.2946,135.4296,135.2561,135.3525,35174.0
2023-03-21 12:30:00,140.5,140.56,140.3,140.3,26713.0,135.4103,135.4681,135.2175,135.2175,26713.0
2023-03-21 12:40:00,140.28,140.33,140.21,140.27,100346.0,135.1983,135.2464,135.1308,135.1886,100346.0
2023-03-21 12:50:00,140.32,140.39,140.24,140.28,31893.0,135.2368,135.3043,135.1597,135.1983,31893.0
2023-03-21 13:00:00,140.27,140.28,140.13,140.24,10028.0,135.1886,135.1983,135.0537,135.1597,10028.0
2023-03-21 13:10:00,140.25,140.39,140.25,140.37,14483.0,135.1693,135.3043,135.1693,135.285,14483.0
2023-03-21 13:20:00,140.35,140.46,140.34,140.45,14148.0,135.2657,135.3717,135.2561,135.3621,14148.0
2023-03-21 13:30:00,140.51,140.59,140.47,140.51,7500.0,135.4199,135.497,135.3814,135.4199,7500.0
2023-03-21 13:40:00,140.51,140.53,140.43,140.44,14613.0,135.4199,135.4392,135.3428,135.3525,14613.0
2023-03-21 13:50:00,140.44,140.44,140.15,140.18,12915.0,135.3525,135.3525,135.073,135.1019,12915.0
2023-03-21 14:00:00,140.19,140.27,140.13,140.17,33676.0,135.1115,135.1886,135.0537,135.0922,33676.0
2023-03-21 14:10:00,140.18,140.33,140.17,140.28,16423.0,135.1019,135.2464,135.0922,135.1983,16423.0
2023-03-21 14:20:00,140.3,140.47,140.3,140.42,21791.0,135.2175,135.3814,135.2175,135.3332,21791.0
2023-03-21 14:30:00,140.45,140.51,140.39,140.39,37827.0,135.3621,135.4199,135.3043,135.3043,37827.0
2023-03-21 14:40:00,140.4,140.59,140.38,140.58,25980.0,135.3139,135.497,135.2946,135.4874,25980.0
2023-03-21 14:50:00,140.56,140.69,140.46,140.6,36619.0,135.4681,135.5934,135.3717,135.5067,36619.0
2023-03-21 15:00:00,140.59,140.76,140.59,140.74,31256.0,135.497,135.6609,135.497,135.6416,31256.0
2023-03-21 15:10:00,140.75,140.89,140.72,140.88,41730.0,135.6512,135.7862,135.6223,135.7765,41730.0
2023-03-21 15:20:00,140.89,140.93,140.74,140.81,37692.0,135.7862,135.8247,135.6416,135.7091,37692.0
2023-03-21 15:30:00,140.84,141.02,140.73,141.01,37015.0,135.738,135.9114,135.632,135.9018,37015.0
2023-03-21 15:40:00,141.02,141.26,141.02,141.19,58418.0,135.9114,136.1428,135.9114,136.0753,58418.0
2023-03-21 15:50:00,141.18,141.18,140.84,140.99,141379.0,136.0657,136.0657,135.738,135.8825,141379.0
2023-03-22 09:30:00,140.99,140.99,140.59,140.67,43455.0,135.8825,135.8825,135.497,135.5741,43455.0
2023-03-22 09:40:00,140.68,140.68,140.37,140.47,105217.0,135.5838,135.5838,135.285,135.3814,105217.0
2023-03-22 09:50:00,140.49,140.63,140.37,140.6,183239.0,135.4006,135.5356,135.285,135.5067,183239.0
2023-03-22 10:00:00,140.63,140.76,140.57,140.76,20725.0,135.5356,135.6609,135.4777,135.6609,20725.0
2023-03-22 10:10:00,140.78,140.79,140.57,140.76,36001.0,135.6801,135.6898,135.4777,135.6609,36001.0
2023-03-22 10:20:00,140.76,141.04,140.76,141.03,44553.0,135.6609,135.9307,135.6609,135.9211,44553.0
2023-03-22 10:30:00,141.05,141.05,140.87,140.92,20784.0,135.9404,135.9404,135.7669,135.8151,20784.0
2023-03-22 10:40:00,140.92,140.93,140.81,140.84,108613.0,135.8151,135.8247,135.7091,135.738,108613.0
2023-03-22 10:50:00,140.84,140.89,140.73,140.76,106029.0,135.738,135.7862,135.632,135.6609,106029.0
2023-03-22 11:00:00,140.75,140.82,140.55,140.55,120844.0,135.6512,135.7187,135.4585,135.4585,120844.0
2023-03-22 11:10:00,140.55,140.58,140.36,140.39,124409.0,135.4585,135.4874,135.2754,135.3043,124409.0
2023-03-22 11:20:00,140.38,140.49,140.37,140.39,100912.0,135.2946,135.4006,135.285,135.3043,100912.0
2023-03-22 11:30:00,140.42,140.48,140.33,140.37,60841.0,135.3332,135.391,135.2464,135.285,60841.0
2023-03-22 11:40:00,140.37,140.38,140.22,140.3,51366.0,135.285,135.2946,135.1404,135.2175,51366.0
2023-03-22 11:50:00,140.33,140.36,140.26,140.33,17529.0,135.2464,135.2754,135.179,135.2464,17529.0
2023-03-22 12:00:00,140.34,140.35,140.19,140.22,21877.0,135.2561,135.2657,135.1115,135.1404,21877.0
2023-03-22 12:10:00,140.21,140.21,140.12,140.16,55354.0,135.1308,135.1308,135.0441,135.0826,55354.0
2023-03-22 12:20:00,140.17,140.32,140.17,140.27,86308.0,135.0922,135.2368,135.0922,135.1886,86308.0
2023-03-22 12:30:00,140.26,140.29,140.11,140.13,13537.0,135.179,135.2079,135.0344,135.0537,13537.0
2023-03-22 12:40:00,140.14,140.19,140.09,140.14,22469.0,135.0633,135.1115,135.0151,135.0633,22469.0
2023-03-22 12:50:00,140.14,140.16,140.04,140.04,116494.0,135.0633,135.0826,134.9669,134.9669,116494.0
2023-03-22 13:00:00,140.02,140.03,139.83,139.86,26220.0,134.9477,134.9573,134.7646,134.7935,26220.0
2023-03-22 13:10:00,139.88,140.08,139.87,140.07,35738.0,134.8127,135.0055,134.8031,134.9959,35738.0
2023-03-22 13:20:00,140.06,140.13,140.05,140.1,46101.0,134.9862,135.0537,134.9766,135.0248,46101.0
2023-03-22 13:30:00,140.11,140.18,140.04,140.08,38135.0,135.0344,135.1019,134.9669,135.0055,38135.0
2023-03-22 13:40:00,140.08,140.16,140.06,140.14,62150.0,135.0055,135.0826,134.9862,135.0633,62150.0
2023-03-22 13:50:00,140.15,140.25,140.15,140.22,98733.0,135.073,135.1693,135.073,135.1404,98733.0
2023-03-22 14:00:00,140.24,141.3,140.2,140.72,153487.0,135.1597,136.1813,135.1212,135.6223,153487.0
2023-03-22 14:10:00,140.75,140.85,140.25,140.66,81205.0,135.6512,135.7476,135.1693,135.5645,81205.0
2023-03-22 14:20:00,140.6,140.62,140.29,140.55,70477.0,135.5067,135.5259,135.2079,135.4585,70477.0
2023-03-22 14:30:00,140.58,140.88,139.72,140.38,194195.0,135.4874,135.7765,134.6585,135.2946,194195.0
2023-03-22 14:40:00,140.39,141.49,140.38,141.23,201910.0,135.3043,136.3644,135.2946,136.1138,201910.0
2023-03-22 14:50:00,141.24,141.34,140.14,140.16,179530.0,136.1235,136.2199,135.0633,135.0826,179530.0
2023-03-22 15:00:00,140.13,140.27,139.1,139.37,146709.0,135.0537,135.1886,134.061,134.3212,146709.0
2023-03-22 15:10:00,139.37,140.05,139.18,139.85,186696.0,134.3212,134.9766,134.1381,134.7838,186696.0
2023-03-22 15:20:00,139.86,140.5,139.8,140.22,365067.0,134.7935,135.4103,134.7356,135.1404,365067.0
2023-03-22 15:30:00,140.22,140.29,139.32,139.45,238805.0,135.1404,135.2079,134.273,134.3983,238805.0
2023-03-22 15:40:00,139.5,139.62,138.81,138.97,122900.0,134.4465,134.5622,133.7815,133.9357,122900.0
2023-03-22 15:50:00,138.93,138.96,137.68,137.77,462726.0,133.8972,133.9261,132.6924,132.7792,462726.0
2023-03-23 09:30:00,138.52,138.63,138.42,138.5,293532.0,133.502,133.608,133.4056,133.4827,293532.0
2023-03-23 09:40:00,138.5,138.89,138.38,138.88,170418.0,133.4827,133.8586,133.3671,133.849,170418.0
2023-03-23 09:50:00,138.89,138.95,138.65,138.76,100322.0,133.8586,133.9164,133.6273,133.7333,100322.0
2023-03-23 10:00:00,138.77,138.95,138.71,138.89,57383.0,133.743,133.9164,133.6851,133.8586,57383.0
2023-03-23 10:10:00,138.9,139.09,138.86,138.98,116182.0,133.8682,134.0514,133.8297,133.9453,116182.0
2023-03-23 10:20:00,138.95,139.08,138.77,138.87,222583.0,133.9164,134.0417,133.743,133.8393,222583.0
2023-03-23 10:30:00,138.9,139.05,138.81,139.03,71508.0,133.8682,134.0128,133.7815,133.9935,71508.0
2023-03-23 10:40:00,139.02,139.38,139.0,139.35,78315.0,133.9839,134.3309,133.9646,134.3019,78315.0
2023-03-23 10:50:00,139.36,139.65,139.33,139.55,38989.0,134.3116,134.5911,134.2827,134.4947,38989.0
2023-03-23 11:00:00,139.56,139.89,139.56,139.76,39656.0,134.5043,134.8224,134.5043,134.6971,39656.0
2023-03-23 11:10:00,139.74,139.85,139.57,139.58,68907.0,134.6778,134.7838,134.514,134.5236,68907.0
2023-03-23 11:20:00,139.61,139.68,139.4,139.41,51760.0,134.5525,134.62,134.3501,134.3598,51760.0
2023-03-23 11:30:00,139.42,139.65,139.42,139.54,24104.0,134.3694,134.5911,134.3694,134.4851,24104.0
2023-03-23 11:40:00,139.55,139.61,139.36,139.48,64659.0,134.4947,134.5525,134.3116,134.4272,64659.0
2023-03-23 11:50:00,139.48,139.61,139.39,139.42,43177.0,134.4272,134.5525,134.3405,134.3694,43177.0
2023-03-23 12:00:00,139.39,139.45,139.29,139.42,51603.0,134.3405,134.3983,134.2441,134.3694,51603.0
2023-03-23 12:10:00,139.42,139.42,138.99,139.07,25662.0,134.3694,134.3694,133.955,134.0321,25662.0
2023-03-23 12:20:00,139.06,139.21,138.97,139.09,71498.0,134.0224,134.167,133.9357,134.0514,71498.0
2023-03-23 12:30:00,139.12,139.2,138.94,138.98,70132.0,134.0803,134.1574,133.9068,133.9453,70132.0
2023-03-23 12:40:00,138.97,138.97,138.71,138.87,62919.0,133.9357,133.9357,133.6851,133.8393,62919.0
2023-03-23 12:50:00,138.87,138.87,138.63,138.71,22206.0,133.8393,133.8393,133.608,133.6851,22206.0
2023-03-23 13:00:00,138.68,138.86,138.64,138.67,37688.0,133.6562,133.8297,133.6177,133.6466,37688.0
2023-03-23 13:10:00,138.7,138.7,138.34,138.39,52279.0,133.6755,133.6755,133.3285,133.3767,52279.0
2023-03-23 13:20:00,138.42,138.59,138.04,138.24,37593.0,133.4056,133.5695,133.0394,133.2322,37593.0
2023-03-23 13:30:00,138.23,138.39,138.2,138.34,24280.0,133.2225,133.3767,133.1936,133.3285,24280.0
2023-03-23 13:40:00,138.34,138.53,138.17,138.26,170322.0,133.3285,133.5116,133.1647,133.2514,170322.0
2023-03-23 13:50:00,138.27,138.28,138.02,138.05,184560.0,133.2611,133.2707,133.0201,133.049,184560.0
2023-03-23 14:00:00,138.06,138.26,137.98,138.0,132477.0,133.0587,133.2514,132.9816,133.0008,132477.0
2023-03-23 14:10:00,138.0,138.13,137.94,138.0,97438.0,133.0008,133.1261,132.943,133.0008,97438.0
2023-03-23 14:20:00,137.99,138.02,137.3,137.32,979592.0,132.9912,133.0201,132.3262,132.3455,979592.0
2023-03-23 14:30:00,137.31,137.47,137.13,137.14,265726.0,132.3358,132.49,132.1624,132.172,265726.0
2023-03-23 14:40:00,137.14,137.18,136.61,136.83,191539.0,132.172,132.2106,131.6612,131.8732,191539.0
2023-03-23 14:50:00,136.82,137.02,136.43,137.01,970298.0,131.8636,132.0563,131.4877,132.0467,970298.0
2023-03-23 15:00:00,137.02,137.98,137.02,137.43,292962.0,132.0563,132.9816,132.0563,132.4515,292962.0
2023-03-23 15:10:00,137.45,137.52,136.71,136.74,182939.0,132.4708,132.5382,131.7576,131.7865,182939.0
2023-03-23 15:20:00,136.72,137.06,136.37,136.83,275433.0,131.7672,132.0949,131.4299,131.8732,275433.0
2023-03-23 15:30:00,136.82,137.3,136.62,137.17,220070.0,131.8636,132.3262,131.6708,132.2009,220070.0
2023-03-23 15:40:00,137.13,137.66,137.01,137.44,134711.0,132.1624,132.6732,132.0467,132.4611,134711.0
2023-03-23 15:50:00,137.45,137.96,137.33,137.33,428776.0,132.4708,132.9623,132.3551,132.3551,428776.0
2023-03-24 09:30:00,136.61,136.63,136.23,136.55,231083.0,131.6612,131.6805,131.295,131.6034,231083.0
2023-03-24 09:40:00,136.53,136.58,135.79,136.02,364086.0,131.5841,131.6323,130.8709,131.0926,364086.0
2023-03-24 09:50:00,135.99,136.7,135.98,136.64,709118.0,131.0637,131.7479,131.054,131.6901,709118.0
2023-03-24 10:00:00,136.65,136.91,136.52,136.64,290405.0,131.6998,131.9503,131.5745,131.6901,290405.0
2023-03-24 10:10:00,136.64,137.02,136.34,136.42,144226.0,131.6901,132.0563,131.401,131.4781,144226.0
2023-03-24 10:20:00,136.49,137.16,136.17,137.08,141473.0,131.5455,132.1913,131.2371,132.1142,141473.0
2023-03-24 10:30:00,137.09,137.27,136.76,136.79,64645.0,132.1238,132.2973,131.8058,131.8347,64645.0
2023-03-24 10:40:00,136.79,136.79,136.38,136.44,36265.0,131.8347,131.8347,131.4395,131.4974,36265.0
2023-03-24 10:50:00,136.41,136.68,136.38,136.6,31786.0,131.4684,131.7287,131.4395,131.6516,31786.0
2023-03-24 11:00:00,136.61,136.77,136.31,136.33,53553.0,131.6612,131.8154,131.3721,131.3913,53553.0
2023-03-24 11:10:00,136.32,136.44,136.1,136.3,40588.0,131.3817,131.4974,131.1697,131.3624,40588.0
2023-03-24 11:20:00,136.36,136.66,136.28,136.53,75076.0,131.4203,131.7094,131.3432,131.5841,75076.0
2023-03-24 11:30:00,136.51,136.72,136.41,136.61,137753.0,131.5648,131.7672,131.4684,131.6612,137753.0
2023-03-24 11:40:00,136.65,137.36,136.64,137.15,69187.0,131.6998,132.384,131.6901,132.1816,69187.0
2023-03-24 11:50:00,137.13,137.41,137.05,137.39,168982.0,132.1624,132.4322,132.0853,132.4129,168982.0
2023-03-24 12:00:00,137.4,137.69,137.14,137.14,96249.0,132.4226,132.7021,132.172,132.172,96249.0
2023-03-24 12:10:00,137.16,137.3,137.03,137.12,48863.0,132.1913,132.3262,132.066,132.1527,48863.0
2023-03-24 12:20:00,137.14,137.27,137.07,137.21,87154.0,132.172,132.2973,132.1045,132.2395,87154.0
2023-03-24 12:30:00,137.28,137.5,137.19,137.4,116227.0,132.3069,132.519,132.2202,132.4226,116227.0
2023-03-24 12:40:00,137.43,137.82,137.33,137.75,197117.0,132.4515,132.8274,132.3551,132.7599,197117.0
2023-03-24 12:50:00,137.76,137.83,137.62,137.67,51899.0,132.7695,132.837,132.6346,132.6828,51899.0
2023-03-24 13:00:00,137.67,137.81,137.55,137.6,27215.0,132.6828,132.8177,132.5672,132.6153,27215.0
2023-03-24 13:10:00,137.58,137.63,137.43,137.43,22815.0,132.5961,132.6443,132.4515,132.4515,22815.0
2023-03-24 13:20:00,137.47,137.92,137.43,137.73,64504.0,132.49,132.9237,132.4515,132.7406,64504.0
2023-03-24 13:30:00,137.77,137.99,137.7,137.92,33038.0,132.7792,132.9912,132.7117,132.9237,33038.0
2023-03-24 13:40:00,137.94,137.97,137.59,137.59,215173.0,132.943,132.9719,132.6057,132.6057,215173.0
2023-03-24 13:50:00,137.59,137.75,137.54,137.73,20969.0,132.6057,132.7599,132.5575,132.7406,20969.0
2023-03-24 14:00:00,137.74,137.9,137.7,137.89,14351.0,132.7503,132.9045,132.7117,132.8948,14351.0
2023-03-24 14:10:00,137.87,138.12,137.87,137.99,36345.0,132.8756,133.1165,132.8756,132.9912,36345.0
2023-03-24 14:20:00,138.02,138.08,137.88,137.92,39509.0,133.0201,133.078,132.8852,132.9237,39509.0
2023-03-24 14:30:00,137.94,138.26,137.93,138.24,36050.0,132.943,133.2514,132.9334,133.2322,36050.0
2023-03-24 14:40:00,138.2,138.3,138.11,138.22,26281.0,133.1936,133.29,133.1069,133.2129,26281.0
2023-03-24 14:50:00,138.18,138.26,138.05,138.13,31601.0,133.1743,133.2514,133.049,133.1261,31601.0
2023-03-24 15:00:00,138.14,138.16,137.94,137.99,29776.0,133.1358,133.1551,132.943,132.9912,29776.0
2023-03-24 15:10:00,138.0,138.31,137.94,138.29,278319.0,133.0008,133.2996,132.943,133.2803,278319.0
2023-03-24 15:20:00,138.3,138.56,138.29,138.47,194102.0,133.29,133.5406,133.2803,133.4538,194102.0
2023-03-24 15:30:00,138.48,138.62,138.37,138.49,215954.0,133.4635,133.5984,133.3574,133.4731,215954.0
2023-03-24 15:40:00,138.5,138.55,138.24,138.32,301215.0,133.4827,133.5309,133.2322,133.3093,301215.0
2023-03-24 15:50:00,138.32,138.56,138.12,138.53,522801.0,133.3093,133.5406,133.1165,133.5116,522801.0
2023-03-27 09:30:00,139.71,140.15,139.64,139.65,399789.0,134.6489,135.073,134.5814,134.5911,399789.0
2023-03-27 09:40:00,139.66,140.05,139.58,139.97,85242.0,134.6007,134.9766,134.5236,134.8995,85242.0
2023-03-27 09:50:00,139.98,140.02,139.48,139.65,213919.0,134.9091,134.9477,134.4272,134.5911,213919.0
2023-03-27 10:00:00,139.63,139.68,139.35,139.4,44054.0,134.5718,134.62,134.3019,134.3501,44054.0
2023-03-27 10:10:00,139.43,139.69,139.23,139.39,55028.0,134.379,134.6296,134.1863,134.3405,55028.0
2023-03-27 10:20:00,139.4,139.52,139.2,139.3,39219.0,134.3501,134.4658,134.1574,134.2538,39219.0
2023-03-27 10:30:00,139.25,139.25,139.05,139.22,50093.0,134.2056,134.2056,134.0128,134.1767,50093.0
2023-03-27 10:40:00,139.24,139.32,138.99,139.2,226391.0,134.1959,134.273,133.955,134.1574,226391.0
2023-03-27 10:50:00,139.23,139.37,139.05,139.05,27817.0,134.1863,134.3212,134.0128,134.0128,27817.0
2023-03-27 11:00:00,139.1,139.14,138.96,139.02,57383.0,134.061,134.0996,133.9261,133.9839,57383.0
2023-03-27 11:10:00,138.97,139.11,138.86,138.92,39711.0,133.9357,134.0706,133.8297,133.8875,39711.0
2023-03-27 11:20:00,138.89,139.24,138.89,139.22,48526.0,133.8586,134.1959,133.8586,134.1767,48526.0
2023-03-27 11:30:00,139.23,139.35,139.23,139.28,35039.0,134.1863,134.3019,134.1863,134.2345,35039.0
2023-03-27 11:40:00,139.29,139.42,139.23,139.4,202342.0,134.2441,134.3694,134.1863,134.3501,202342.0
2023-03-27 11:50:00,139.39,139.43,139.04,139.27,80197.0,134.3405,134.379,134.0032,134.2248,80197.0
2023-03-27 12:00:00,139.21,139.43,139.12,139.19,70800.0,134.167,134.379,134.0803,134.1477,70800.0
2023-03-27 12:10:00,139.24,139.53,139.18,139.51,52765.0,134.1959,134.4754,134.1381,134.4561,52765.0
2023-03-27 12:20:00,139.52,139.6,139.43,139.53,69422.0,134.4658,134.5429,134.379,134.4754,69422.0
2023-03-27 12:30:00,139.54,139.61,139.43,139.5,15806.0,134.4851,134.5525,134.379,134.4465,15806.0
2023-03-27 12:40:00,139.47,139.54,139.39,139.52,46162.0,134.4176,134.4851,134.3405,134.4658,46162.0
2023-03-27 12:50:00,139.52,139.6,139.46,139.53,20980.0,134.4658,134.5429,134.408,134.4754,20980.0
2023-03-27 13:00:00,139.53,139.72,139.5,139.59,15390.0,134.4754,134.6585,134.4465,134.5332,15390.0
2023-03-27 13:10:00,139.56,139.57,139.45,139.55,9208.0,134.5043,134.514,134.3983,134.4947,9208.0
2023-03-27 13:20:00,139.59,139.81,139.59,139.79,18107.0,134.5332,134.7453,134.5332,134.726,18107.0
2023-03-27 13:30:00,139.79,139.88,139.69,139.75,29895.0,134.726,134.8127,134.6296,134.6875,29895.0
2023-03-27 13:40:00,139.77,139.93,139.77,139.9,14280.0,134.7067,134.8609,134.7067,134.832,14280.0
2023-03-27 13:50:00,139.87,139.88,139.67,139.68,23920.0,134.8031,134.8127,134.6104,134.62,23920.0
2023-03-27 14:00:00,139.7,139.71,139.55,139.61,14402.0,134.6393,134.6489,134.4947,134.5525,14402.0
2023-03-27 14:10:00,139.6,139.71,139.59,139.71,12655.0,134.5429,134.6489,134.5332,134.6489,12655.0
2023-03-27 14:20:00,139.72,139.85,139.71,139.84,90762.0,134.6585,134.7838,134.6489,134.7742,90762.0
2023-03-27 14:30:00,139.84,140.05,139.83,139.99,13543.0,134.7742,134.9766,134.7646,134.9188,13543.0
2023-03-27 14:40:00,139.94,140.04,139.93,139.99,13910.0,134.8706,134.9669,134.8609,134.9188,13910.0
2023-03-27 14:50:00,140.01,140.05,139.91,140.02,30352.0,134.938,134.9766,134.8417,134.9477,30352.0
2023-03-27 15:00:00,140.05,140.11,139.79,139.8,28251.0,134.9766,135.0344,134.726,134.7356,28251.0
2023-03-27 15:10:00,139.82,139.92,139.79,139.81,23892.0,134.7549,134.8513,134.726,134.7453,23892.0
2023-03-27 15:20:00,139.84,140.0,139.74,139.91,18144.0,134.7742,134.9284,134.6778,134.8417,18144.0
2023-03-27 15:30:00,139.98,139.99,139.62,139.71,19290.0,134.9091,134.9188,134.5622,134.6489,19290.0
2023-03-27 15:40:00,139.7,139.78,139.52,139.53,37889.0,134.6393,134.7164,134.4658,134.4754,37889.0
2023-03-27 15:50:00,139.51,139.69,139.31,139.46,275376.0,134.4561,134.6296,134.2634,134.408,275376.0
2023-03-28 09:30:00,139.23,139.76,139.21,139.75,66617.0,134.1863,134.6971,134.167,134.6875,66617.0
2023-03-28 09:40:00,139.75,139.98,139.71,139.82,34672.0,134.6875,134.9091,134.6489,134.7549,34672.0
2023-03-28 09:50:00,139.83,139.97,139.74,139.82,40845.0,134.7646,134.8995,134.6778,134.7549,40845.0
2023-03-28 10:00:00,139.8,140.1,139.64,140.07,25697.0,134.7356,135.0248,134.5814,134.9959,25697.0
2023-03-28 10:10:00,140.06,140.13,140.02,140.02,28833.0,134.9862,135.0537,134.9477,134.9477,28833.0
2023-03-28 10:20:00,140.03,140.04,139.8,139.89,36729.0,134.9573,134.9669,134.7356,134.8224,36729.0
2023-03-28 10:30:00,139.94,139.94,139.45,139.63,20914.0,134.8706,134.8706,134.3983,134.5718,20914.0
2023-03-28 10:40:00,139.59,139.73,139.53,139.7,14391.0,134.5332,134.6682,134.4754,134.6393,14391.0
2023-03-28 10:50:00,139.72,139.75,139.56,139.62,16507.0,134.6585,134.6875,134.5043,134.5622,16507.0
2023-03-28 11:00:00,139.63,139.81,139.59,139.67,15369.0,134.5718,134.7453,134.5332,134.6104,15369.0
2023-03-28 11:10:00,139.65,139.78,139.62,139.75,16864.0,134.5911,134.7164,134.5622,134.6875,16864.0
2023-03-28 11:20:00,139.77,139.89,139.75,139.84,22332.0,134.7067,134.8224,134.6875,134.7742,22332.0
2023-03-28 11:30:00,139.86,140.02,139.85,139.97,21769.0,134.7935,134.9477,134.7838,134.8995,21769.0
2023-03-28 11:40:00,140.03,140.03,139.8,139.81,13677.0,134.9573,134.9573,134.7356,134.7453,13677.0
2023-03-28 11:50:00,139.83,139.97,139.83,139.96,10770.0,134.7646,134.8995,134.7646,134.8898,10770.0
2023-03-28 12:00:00,139.98,140.0,139.86,139.89,7852.0,134.9091,134.9284,134.7935,134.8224,7852.0
2023-03-28 12:10:00,139.9,139.93,139.75,139.82,16251.0,134.832,134.8609,134.6875,134.7549,16251.0
2023-03-28 12:20:00,139.83,139.89,139.78,139.79,19258.0,134.7646,134.8224,134.7164,134.726,19258.0
2023-03-28 12:30:00,139.78,139.83,139.69,139.83,17618.0,134.7164,134.7646,134.6296,134.7646,17618.0
2023-03-28 12:40:00,139.83,139.91,139.77,139.85,44798.0,134.7646,134.8417,134.7067,134.7838,44798.0
2023-03-28 12:50:00,139.84,139.84,139.72,139.73,10425.0,134.7742,134.7742,134.6585,134.6682,10425.0
2023-03-28 13:00:00,139.78,139.8,139.53,139.54,17327.0,134.7164,134.7356,134.4754,134.4851,17327.0
2023-03-28 13:10:00,139.59,139.6,139.45,139.53,15543.0,134.5332,134.5429,134.3983,134.4754,15543.0
2023-03-28 13:20:00,139.55,139.55,139.46,139.48,13676.0,134.4947,134.4947,134.408,134.4272,13676.0
2023-03-28 13:30:00,139.48,139.52,139.28,139.3,29556.0,134.4272,134.4658,134.2345,134.2538,29556.0
2023-03-28 13:40:00,139.3,139.31,139.22,139.27,30047.0,134.2538,134.2634,134.1767,134.2248,30047.0
2023-03-28 13:50:00,139.28,139.28,139.1,139.16,41929.0,134.2345,134.2345,134.061,134.1188,41929.0
2023-03-28 14:00:00,139.17,139.3,139.12,139.28,44506.0,134.1285,134.2538,134.0803,134.2345,44506.0
2023-03-28 14:10:00,139.25,139.32,139.2,139.27,45108.0,134.2056,134.273,134.1574,134.2248,45108.0
2023-03-28 14:20:00,139.28,139.34,139.21,139.27,70678.0,134.2345,134.2923,134.167,134.2248,70678.0
2023-03-28 14:30:00,139.27,139.3,139.18,139.28,16779.0,134.2248,134.2538,134.1381,134.2345,16779.0
2023-03-28 14:40:00,139.27,139.54,139.27,139.46,100480.0,134.2248,134.4851,134.2248,134.408,100480.0
2023-03-28 14:50:00,139.47,139.54,139.46,139.53,68750.0,134.4176,134.4851,134.408,134.4754,68750.0
2023-03-28 15:00:00,139.54,139.66,139.54,139.62,22928.0,134.4851,134.6007,134.4851,134.5622,22928.0
2023-03-28 15:10:00,139.65,139.68,139.45,139.5,54843.0,134.5911,134.62,134.3983,134.4465,54843.0
2023-03-28 15:20:00,139.49,139.54,139.36,139.4,26990.0,134.4369,134.4851,134.3116,134.3501,26990.0
2023-03-28 15:30:00,139.4,139.6,139.33,139.51,25745.0,134.3501,134.5429,134.2827,134.4561,25745.0
2023-03-28 15:40:00,139.53,139.56,139.4,139.51,26171.0,134.4754,134.5043,134.3501,134.4561,26171.0
2023-03-28 15:50:00,139.52,139.76,139.52,139.74,187962.0,134.4658,134.6971,134.4658,134.6778,187962.0
2023-03-29 09:30:00,141.0,141.21,140.91,141.07,63612.0,135.8922,136.0946,135.8054,135.9596,63612.0
2023-03-29 09:40:00,141.11,141.37,141.04,141.13,173038.0,135.9982,136.2488,135.9307,136.0175,173038.0
2023-03-29 09:50:00,141.13,141.34,141.11,141.14,190406.0,136.0175,136.2199,135.9982,136.0271,190406.0
2023-03-29 10:00:00,141.16,141.32,141.13,141.19,50193.0,136.0464,136.2006,136.0175,136.0753,50193.0
2023-03-29 10:10:00,141.19,141.19,140.99,141.15,87284.0,136.0753,136.0753,135.8825,136.0367,87284.0
2023-03-29 10:20:00,141.15,141.18,141.03,141.13,35565.0,136.0367,136.0657,135.9211,136.0175,35565.0
2023-03-29 10:30:00,141.14,141.23,141.05,141.09,73675.0,136.0271,136.1138,135.9404,135.9789,73675.0
2023-03-29 10:40:00,141.08,141.08,140.86,140.92,32718.0,135.9693,135.9693,135.7572,135.8151,32718.0
2023-03-29 10:50:00,140.99,141.01,140.83,140.85,47621.0,135.8825,135.9018,135.7283,135.7476,47621.0
2023-03-29 11:00:00,140.85,141.03,140.83,141.0,27631.0,135.7476,135.9211,135.7283,135.8922,27631.0
2023-03-29 11:10:00,140.99,141.12,140.97,140.99,24404.0,135.8825,136.0078,135.8633,135.8825,24404.0
2023-03-29 11:20:00,140.98,141.09,140.98,141.02,36790.0,135.8729,135.9789,135.8729,135.9114,36790.0
2023-03-29 11:30:00,141.02,141.2,141.02,141.13,23011.0,135.9114,136.0849,135.9114,136.0175,23011.0
2023-03-29 11:40:00,141.12,141.16,141.08,141.12,18208.0,136.0078,136.0464,135.9693,136.0078,18208.0
2023-03-29 11:50:00,141.12,141.3,141.1,141.27,12579.0,136.0078,136.1813,135.9885,136.1524,12579.0
2023-03-29 12:00:00,141.27,141.31,141.15,141.18,18381.0,136.1524,136.1909,136.0367,136.0657,18381.0
2023-03-29 12:10:00,141.18,141.33,141.18,141.31,16127.0,136.0657,136.2102,136.0657,136.1909,16127.0
2023-03-29 12:20:00,141.3,141.33,141.27,141.28,28272.0,136.1813,136.2102,136.1524,136.162,28272.0
2023-03-29 12:30:00,141.29,141.39,141.28,141.34,20246.0,136.1717,136.268,136.162,136.2199,20246.0
2023-03-29 12:40:00,141.32,141.34,141.19,141.25,96110.0,136.2006,136.2199,136.0753,136.1331,96110.0
2023-03-29 12:50:00,141.25,141.28,141.14,141.19,12726.0,136.1331,136.162,136.0271,136.0753,12726.0
2023-03-29 13:00:00,141.2,141.39,141.14,141.38,9884.0,136.0849,136.268,136.0271,136.2584,9884.0
2023-03-29 13:10:00,141.39,141.42,141.34,141.35,21340.0,136.268,136.297,136.2199,136.2295,21340.0
2023-03-29 13:20:00,141.35,141.44,141.32,141.41,19091.0,136.2295,136.3162,136.2006,136.2873,19091.0
2023-03-29 13:30:00,141.38,141.4,141.19,141.19,51428.0,136.2584,136.2777,136.0753,136.0753,51428.0
2023-03-29 13:40:00,141.21,141.27,141.17,141.18,28348.0,136.0946,136.1524,136.056,136.0657,28348.0
2023-03-29 13:50:00,141.17,141.23,141.14,141.17,15261.0,136.056,136.1138,136.0271,136.056,15261.0
2023-03-29 14:00:00,141.19,141.32,141.07,141.29,20516.0,136.0753,136.2006,135.9596,136.1717,20516.0
2023-03-29 14:10:00,141.3,141.34,141.2,141.21,23915.0,136.1813,136.2199,136.0849,136.0946,23915.0
2023-03-29 14:20:00,141.2,141.29,141.14,141.28,43929.0,136.0849,136.1717,136.0271,136.162,43929.0
2023-03-29 14:30:00,141.28,141.4,141.27,141.4,71543.0,136.162,136.2777,136.1524,136.2777,71543.0
2023-03-29 14:40:00,141.39,141.53,141.36,141.49,37923.0,136.268,136.403,136.2391,136.3644,37923.0
2023-03-29 14:50:00,141.5,141.59,141.38,141.55,52318.0,136.3741,136.4608,136.2584,136.4222,52318.0
2023-03-29 15:00:00,141.55,141.62,141.36,141.5,82768.0,136.4222,136.4897,136.2391,136.3741,82768.0
2023-03-29 15:10:00,141.51,141.8,141.46,141.76,22406.0,136.3837,136.6632,136.3355,136.6246,22406.0
2023-03-29 15:20:00,141.76,141.83,141.69,141.78,118364.0,136.6246,136.6921,136.5572,136.6439,118364.0
2023-03-29 15:30:00,141.77,141.79,141.62,141.66,29235.0,136.6343,136.6536,136.4897,136.5283,29235.0
2023-03-29 15:40:00,141.65,141.91,141.61,141.9,55235.0,136.5186,136.7692,136.4801,136.7596,55235.0
2023-03-29 15:50:00,141.9,141.93,141.73,141.83,254984.0,136.7596,136.7885,136.5957,136.6921,254984.0
2023-03-30 09:30:00,142.94,143.16,142.83,143.01,70995.0,137.7619,137.9739,137.6559,137.8294,70995.0
2023-03-30 09:40:00,142.95,143.18,142.95,143.16,127390.0,137.7715,137.9932,137.7715,137.9739,127390.0
2023-03-30 09:50:00,143.14,143.17,142.96,143.11,133105.0,137.9546,137.9836,137.7812,137.9257,133105.0
2023-03-30 10:00:00,143.12,143.17,142.74,142.81,93846.0,137.9354,137.9836,137.5691,137.6366,93846.0
2023-03-30 10:10:00,142.81,142.85,142.56,142.71,41690.0,137.6366,137.6752,137.3957,137.5402,41690.0
2023-03-30 10:20:00,142.7,142.93,142.62,142.86,37148.0,137.5306,137.7523,137.4535,137.6848,37148.0
2023-03-30 10:30:00,142.88,143.0,142.71,142.92,33753.0,137.7041,137.8197,137.5402,137.7426,33753.0
2023-03-30 10:40:00,142.9,143.01,142.88,142.94,36830.0,137.7233,137.8294,137.7041,137.7619,36830.0
2023-03-30 10:50:00,142.93,142.98,142.73,142.79,67621.0,137.7523,137.8004,137.5595,137.6173,67621.0
2023-03-30 11:00:00,142.78,142.8,142.71,142.77,31737.0,137.6077,137.627,137.5402,137.5981,31737.0
2023-03-30 11:10:00,142.77,142.89,142.53,142.69,37384.0,137.5981,137.7137,137.3667,137.5209,37384.0
2023-03-30 11:20:00,142.69,142.77,142.67,142.72,19535.0,137.5209,137.5981,137.5017,137.5499,19535.0
2023-03-30 11:30:00,142.69,142.7,142.53,142.58,21847.0,137.5209,137.5306,137.3667,137.4149,21847.0
2023-03-30 11:40:00,142.61,142.69,142.34,142.36,20811.0,137.4438,137.5209,137.1836,137.2029,20811.0
2023-03-30 11:50:00,142.36,142.51,142.36,142.44,24979.0,137.2029,137.3475,137.2029,137.28,24979.0
2023-03-30 12:00:00,142.44,142.46,142.32,142.44,159108.0,137.28,137.2993,137.1644,137.28,159108.0
2023-03-30 12:10:00,142.44,142.45,142.27,142.33,10113.0,137.28,137.2896,137.1162,137.174,10113.0
2023-03-30 12:20:00,142.38,142.39,142.29,142.31,17805.0,137.2222,137.2318,137.1354,137.1547,17805.0
2023-03-30 12:30:00,142.31,142.31,142.08,142.09,17050.0,137.1547,137.1547,136.933,136.9427,17050.0
2023-03-30 12:40:00,142.12,142.23,142.05,142.13,49608.0,136.9716,137.0776,136.9041,136.9812,49608.0
2023-03-30 12:50:00,142.12,142.32,142.11,142.17,22156.0,136.9716,137.1644,136.962,137.0198,22156.0
2023-03-30 13:00:00,142.17,142.34,142.13,142.25,255333.0,137.0198,137.1836,136.9812,137.0969,255333.0
2023-03-30 13:10:00,142.25,142.32,142.18,142.2,20342.0,137.0969,137.1644,137.0294,137.0487,20342.0
2023-03-30 13:20:00,142.26,142.31,142.15,142.21,36582.0,137.1065,137.1547,137.0005,137.0583,36582.0
2023-03-30 13:30:00,142.18,142.18,142.0,142.02,177568.0,137.0294,137.0294,136.8559,136.8752,177568.0
2023-03-30 13:40:00,142.01,142.05,141.93,142.01,140459.0,136.8656,136.9041,136.7885,136.8656,140459.0
2023-03-30 13:50:00,142.06,142.19,142.04,142.18,24545.0,136.9138,137.0391,136.8945,137.0294,24545.0
2023-03-30 14:00:00,142.16,142.29,142.15,142.25,20792.0,137.0101,137.1354,137.0005,137.0969,20792.0
2023-03-30 14:10:00,142.24,142.34,142.22,142.32,25449.0,137.0873,137.1836,137.068,137.1644,25449.0
2023-03-30 14:20:00,142.28,142.44,142.28,142.41,22393.0,137.1258,137.28,137.1258,137.2511,22393.0
2023-03-30 14:30:00,142.47,142.55,142.33,142.39,29280.0,137.3089,137.386,137.174,137.2318,29280.0
2023-03-30 14:40:00,142.4,142.41,142.29,142.33,10605.0,137.2415,137.2511,137.1354,137.174,10605.0
2023-03-30 14:50:00,142.35,142.42,142.29,142.41,54496.0,137.1933,137.2607,137.1354,137.2511,54496.0
2023-03-30 15:00:00,142.4,142.51,142.3,142.34,19760.0,137.2415,137.3475,137.1451,137.1836,19760.0
2023-03-30 15:10:00,142.32,142.37,142.27,142.33,18206.0,137.1644,137.2125,137.1162,137.174,18206.0
2023-03-30 15:20:00,142.33,142.47,142.32,142.43,24790.0,137.174,137.3089,137.1644,137.2704,24790.0
2023-03-30 15:30:00,142.43,142.56,142.38,142.53,39349.0,137.2704,137.3957,137.2222,137.3667,39349.0
2023-03-30 15:40:00,142.53,142.55,142.37,142.38,28563.0,137.3667,137.386,137.2125,137.2222,28563.0
2023-03-30 15:50:00,142.39,142.56,142.39,142.51,250510.0,137.2318,137.3957,137.2318,137.3475,250510.0
2023-03-31 09:30:00,143.15,143.42,143.08,143.37,121630.0,137.9643,138.2245,137.8968,138.1763,121630.0
2023-03-31 09:40:00,143.38,143.48,143.28,143.32,46161.0,138.186,138.2823,138.0896,138.1281,46161.0
2023-03-31 09:50:00,143.35,143.38,143.22,143.26,57377.0,138.157,138.186,138.0318,138.0703,57377.0
2023-03-31 10:00:00,143.24,143.45,143.24,143.38,40344.0,138.051,138.2534,138.051,138.186,40344.0
2023-03-31 10:10:00,143.31,143.4,143.27,143.37,33635.0,138.1185,138.2052,138.0799,138.1763,33635.0
2023-03-31 10:20:00,143.36,143.56,143.3,143.43,48809.0,138.1667,138.3594,138.1089,138.2341,48809.0
2023-03-31 10:30:00,143.42,143.54,143.36,143.41,28698.0,138.2245,138.3402,138.1667,138.2149,28698.0
2023-03-31 10:40:00,143.41,143.55,143.4,143.55,41023.0,138.2149,138.3498,138.2052,138.3498,41023.0
2023-03-31 10:50:00,143.55,143.6,143.4,143.58,23547.0,138.3498,138.398,138.2052,138.3787,23547.0
2023-03-31 11:00:00,143.57,143.64,143.56,143.63,25968.0,138.3691,138.4365,138.3594,138.4269,25968.0
2023-03-31 11:10:00,143.64,143.85,143.64,143.82,16795.0,138.4365,138.6389,138.4365,138.61,16795.0
2023-03-31 11:20:00,143.8,143.99,143.8,143.87,18428.0,138.5907,138.7739,138.5907,138.6582,18428.0
2023-03-31 11:30:00,143.88,143.92,143.83,143.83,119569.0,138.6678,138.7064,138.6197,138.6197,119569.0
2023-03-31 11:40:00,143.84,143.92,143.81,143.87,215543.0,138.6293,138.7064,138.6004,138.6582,215543.0
2023-03-31 11:50:00,143.88,143.95,143.87,143.93,12360.0,138.6678,138.7353,138.6582,138.716,12360.0
2023-03-31 12:00:00,143.93,144.02,143.93,143.97,17965.0,138.716,138.8028,138.716,138.7546,17965.0
2023-03-31 12:10:00,144.0,144.06,143.98,144.04,25401.0,138.7835,138.8413,138.7642,138.822,25401.0
2023-03-31 12:20:00,144.05,144.12,144.0,144.04,28847.0,138.8317,138.8991,138.7835,138.822,28847.0
2023-03-31 12:30:00,144.03,144.03,143.82,143.85,20629.0,138.8124,138.8124,138.61,138.6389,20629.0
2023-03-31 12:40:00,143.85,143.93,143.76,143.81,50993.0,138.6389,138.716,138.5522,138.6004,50993.0
2023-03-31 12:50:00,143.82,143.85,143.76,143.84,12153.0,138.61,138.6389,138.5522,138.6293,12153.0
2023-03-31 13:00:00,143.84,143.87,143.72,143.83,25160.0,138.6293,138.6582,138.5136,138.6197,25160.0
2023-03-31 13:10:00,143.83,143.83,143.72,143.75,53119.0,138.6197,138.6197,138.5136,138.5426,53119.0
2023-03-31 13:20:00,143.75,143.77,143.68,143.69,45806.0,138.5426,138.5618,138.4751,138.4847,45806.0
2023-03-31 13:30:00,143.69,143.71,143.59,143.66,33266.0,138.4847,138.504,138.3883,138.4558,33266.0
2023-03-31 13:40:00,143.66,143.7,143.58,143.6,12507.0,138.4558,138.4944,138.3787,138.398,12507.0
2023-03-31 13:50:00,143.59,143.75,143.55,143.71,34609.0,138.3883,138.5426,138.3498,138.504,34609.0
2023-03-31 14:00:00,143.74,143.93,143.73,143.89,36535.0,138.5329,138.716,138.5233,138.6775,36535.0
2023-03-31 14:10:00,143.88,143.91,143.81,143.83,34889.0,138.6678,138.6968,138.6004,138.6197,34889.0
2023-03-31 14:20:00,143.84,143.87,143.66,143.71,25646.0,138.6293,138.6582,138.4558,138.504,25646.0
2023-03-31 14:30:00,143.74,143.79,143.68,143.76,19759.0,138.5329,138.5811,138.4751,138.5522,19759.0
2023-03-31 14:40:00,143.75,143.86,143.75,143.83,104298.0,138.5426,138.6486,138.5426,138.6197,104298.0
2023-03-31 14:50:00,143.84,143.88,143.77,143.86,75162.0,138.6293,138.6678,138.5618,138.6486,75162.0
2023-03-31 15:00:00,143.87,144.14,143.86,144.03,49497.0,138.6582,138.9184,138.6486,138.8124,49497.0
2023-03-31 15:10:00,144.03,144.18,143.94,144.18,67025.0,138.8124,138.957,138.7257,138.957,67025.0
2023-03-31 15:20:00,144.19,144.45,144.19,144.41,56079.0,138.9666,139.2172,138.9666,139.1786,56079.0
2023-03-31 15:30:00,144.39,144.49,144.09,144.12,161524.0,139.1594,139.2557,138.8702,138.8991,161524.0
2023-03-31 15:40:00,144.12,144.2,144.05,144.1,64103.0,138.8991,138.9762,138.8317,138.8799,64103.0
2023-03-31 15:50:00,144.11,144.68,144.11,144.6,359441.0,138.8895,139.4389,138.8895,139.3618,359441.0
2023-04-03 09:30:00,144.72,144.87,144.61,144.78,82933.0,139.4774,139.622,139.3714,139.5352,82933.0
2023-04-03 09:40:00,144.79,144.91,144.58,144.88,91183.0,139.5449,139.6605,139.3425,139.6316,91183.0
2023-04-03 09:50:00,144.9,145.04,144.74,144.78,95628.0,139.6509,139.7858,139.4967,139.5352,95628.0
2023-04-03 10:00:00,144.82,145.08,144.81,145.03,63956.0,139.5738,139.8244,139.5642,139.7762,63956.0
2023-04-03 10:10:00,145.02,145.13,144.92,145.12,73890.0,139.7665,139.8726,139.6702,139.8629,73890.0
2023-04-03 10:20:00,145.14,145.24,145.1,145.22,38085.0,139.8822,139.9786,139.8436,139.9593,38085.0
2023-04-03 10:30:00,145.23,145.29,144.84,144.88,270635.0,139.9689,140.0268,139.5931,139.6316,270635.0
2023-04-03 10:40:00,144.88,144.9,144.57,144.6,44310.0,139.6316,139.6509,139.3328,139.3618,44310.0
2023-04-03 10:50:00,144.56,144.62,144.29,144.3,141160.0,139.3232,139.381,139.063,139.0726,141160.0
2023-04-03 11:00:00,144.3,144.39,144.17,144.2,18828.0,139.0726,139.1594,138.9473,138.9762,18828.0
2023-04-03 11:10:00,144.18,144.26,144.06,144.25,114655.0,138.957,139.0341,138.8413,139.0244,114655.0
2023-04-03 11:20:00,144.26,144.29,144.16,144.24,26360.0,139.0341,139.063,138.9377,139.0148,26360.0
2023-04-03 11:30:00,144.22,144.4,144.22,144.38,32207.0,138.9955,139.169,138.9955,139.1497,32207.0
2023-04-03 11:40:00,144.4,144.48,144.35,144.46,37100.0,139.169,139.2461,139.1208,139.2268,37100.0
2023-04-03 11:50:00,144.44,144.56,144.41,144.54,140274.0,139.2076,139.3232,139.1786,139.3039,140274.0
2023-04-03 12:00:00,144.55,144.65,144.52,144.59,27286.0,139.3136,139.4099,139.2847,139.3521,27286.0
2023-04-03 12:10:00,144.59,144.72,144.56,144.71,15782.0,139.3521,139.4774,139.3232,139.4678,15782.0
2023-04-03 12:20:00,144.69,144.71,144.57,144.68,14012.0,139.4485,139.4678,139.3328,139.4389,14012.0
2023-04-03 12:30:00,144.67,144.68,144.61,144.65,26306.0,139.4292,139.4389,139.3714,139.4099,26306.0
2023-04-03 12:40:00,144.63,144.66,144.56,144.6,11605.0,139.3907,139.4196,139.3232,139.3618,11605.0
2023-04-03 12:50:00,144.59,144.66,144.45,144.47,18261.0,139.3521,139.4196,139.2172,139.2365,18261.0
2023-04-03 13:00:00,144.46,144.56,144.38,144.56,13688.0,139.2268,139.3232,139.1497,139.3232,13688.0
2023-04-03 13:10:00,144.57,144.68,144.57,144.66,18464.0,139.3328,139.4389,139.3328,139.4196,18464.0
2023-04-03 13:20:00,144.67,144.7,144.44,144.45,109716.0,139.4292,139.4581,139.2076,139.2172,109716.0
2023-04-03 13:30:00,144.43,144.5,144.37,144.43,18532.0,139.1979,139.2654,139.1401,139.1979,18532.0
2023-04-03 13:40:00,144.42,144.42,144.28,144.34,19417.0,139.1883,139.1883,139.0534,139.1112,19417.0
2023-04-03 13:50:00,144.32,144.37,144.23,144.34,22509.0,139.0919,139.1401,139.0052,139.1112,22509.0
2023-04-03 14:00:00,144.33,144.44,144.29,144.39,109186.0,139.1015,139.2076,139.063,139.1594,109186.0
2023-04-03 14:10:00,144.39,144.47,144.37,144.4,24633.0,139.1594,139.2365,139.1401,139.169,24633.0
2023-04-03 14:20:00,144.39,144.48,144.35,144.47,19913.0,139.1594,139.2461,139.1208,139.2365,19913.0
2023-04-03 14:30:00,144.46,144.63,144.44,144.6,24017.0,139.2268,139.3907,139.2076,139.3618,24017.0
2023-04-03 14:40:00,144.6,144.62,144.54,144.59,17068.0,139.3618,139.381,139.3039,139.3521,17068.0
2023-04-03 14:50:00,144.59,144.65,144.56,144.58,69898.0,139.3521,139.4099,139.3232,139.3425,69898.0
2023-04-03 15:00:00,144.58,144.69,144.54,144.58,35852.0,139.3425,139.4485,139.3039,139.3425,35852.0
2023-04-03 15:10:00,144.59,144.7,144.59,144.62,15229.0,139.3521,139.4581,139.3521,139.381,15229.0
2023-04-03 15:20:00,144.62,144.78,144.57,144.72,77140.0,139.381,139.5352,139.3328,139.4774,77140.0
2023-04-03 15:30:00,144.72,144.85,144.69,144.73,39981.0,139.4774,139.6027,139.4485,139.487,39981.0
2023-04-03 15:40:00,144.72,144.82,144.64,144.74,89006.0,139.4774,139.5738,139.4003,139.4967,89006.0
2023-04-03 15:50:00,144.74,144.79,144.62,144.74,272766.0,139.4967,139.5449,139.381,139.4967,272766.0
2023-04-04 09:30:00,145.03,145.1,144.65,144.7,40617.0,139.7762,139.8436,139.4099,139.4581,40617.0
2023-04-04 09:40:00,144.69,144.72,144.41,144.5,89309.0,139.4485,139.4774,139.1786,139.2654,89309.0
2023-04-04 09:50:00,144.53,144.55,144.33,144.39,37987.0,139.2943,139.3136,139.1015,139.1594,37987.0
2023-04-04 10:00:00,144.41,144.71,144.4,144.44,68052.0,139.1786,139.4678,139.169,139.2076,68052.0
2023-04-04 10:10:00,144.44,144.47,144.18,144.19,31774.0,139.2076,139.2365,138.957,138.9666,31774.0
2023-04-04 10:20:00,144.2,144.2,143.85,143.93,70239.0,138.9762,138.9762,138.6389,138.716,70239.0
2023-04-04 10:30:00,143.99,144.16,143.9,143.91,136037.0,138.7739,138.9377,138.6871,138.6968,136037.0
2023-04-04 10:40:00,143.91,143.91,143.58,143.62,207060.0,138.6968,138.6968,138.3787,138.4173,207060.0
2023-04-04 10:50:00,143.62,143.71,143.45,143.5,154392.0,138.4173,138.504,138.2534,138.3016,154392.0
2023-04-04 11:00:00,143.45,143.47,143.2,143.26,43588.0,138.2534,138.2727,138.0125,138.0703,43588.0
2023-04-04 11:10:00,143.24,143.32,143.0,143.04,26276.0,138.051,138.1281,137.8197,137.8583,26276.0
2023-04-04 11:20:00,143.12,143.32,143.11,143.23,58326.0,137.9354,138.1281,137.9257,138.0414,58326.0
2023-04-04 11:30:00,143.2,143.28,143.03,143.16,79144.0,138.0125,138.0896,137.8486,137.9739,79144.0
2023-04-04 11:40:00,143.14,143.26,143.08,143.16,14287.0,137.9546,138.0703,137.8968,137.9739,14287.0
2023-04-04 11:50:00,143.15,143.15,142.91,142.91,31228.0,137.9643,137.9643,137.733,137.733,31228.0
2023-04-04 12:00:00,142.93,143.04,142.71,142.77,24874.0,137.7523,137.8583,137.5402,137.5981,24874.0
2023-04-04 12:10:00,142.88,142.89,142.72,142.72,35742.0,137.7041,137.7137,137.5499,137.5499,35742.0
2023-04-04 12:20:00,142.72,143.08,142.65,143.08,213830.0,137.5499,137.8968,137.4824,137.8968,213830.0
2023-04-04 12:30:00,143.08,143.14,142.94,143.0,26805.0,137.8968,137.9546,137.7619,137.8197,26805.0
2023-04-04 12:40:00,143.02,143.18,143.02,143.12,76960.0,137.839,137.9932,137.839,137.9354,76960.0
2023-04-04 12:50:00,143.12,143.15,142.98,143.09,57009.0,137.9354,137.9643,137.8004,137.9065,57009.0
2023-04-04 13:00:00,143.08,143.3,143.02,143.23,73591.0,137.8968,138.1089,137.839,138.0414,73591.0
2023-04-04 13:10:00,143.21,143.37,143.12,143.35,35077.0,138.0221,138.1763,137.9354,138.157,35077.0
2023-04-04 13:20:00,143.35,143.44,143.33,143.41,49652.0,138.157,138.2438,138.1378,138.2149,49652.0
2023-04-04 13:30:00,143.42,143.51,143.36,143.4,43406.0,138.2245,138.3112,138.1667,138.2052,43406.0
2023-04-04 13:40:00,143.44,143.46,143.18,143.33,46747.0,138.2438,138.2631,137.9932,138.1378,46747.0
2023-04-04 13:50:00,143.34,143.35,143.22,143.24,55016.0,138.1474,138.157,138.0318,138.051,55016.0
2023-04-04 14:00:00,143.23,143.32,143.15,143.23,52134.0,138.0414,138.1281,137.9643,138.0414,52134.0
2023-04-04 14:10:00,143.25,143.34,143.15,143.18,33055.0,138.0607,138.1474,137.9643,137.9932,33055.0
2023-04-04 14:20:00,143.2,143.24,142.96,142.98,26395.0,138.0125,138.051,137.7812,137.8004,26395.0
2023-04-04 14:30:00,142.97,143.15,142.89,143.12,124087.0,137.7908,137.9643,137.7137,137.9354,124087.0
2023-04-04 14:40:00,143.13,143.16,143.08,143.11,44009.0,137.945,137.9739,137.8968,137.9257,44009.0
2023-04-04 14:50:00,143.12,143.16,143.01,143.07,36173.0,137.9354,137.9739,137.8294,137.8872,36173.0
2023-04-04 15:00:00,143.01,143.18,142.97,143.13,18180.0,137.8294,137.9932,137.7908,137.945,18180.0
2023-04-04 15:10:00,143.12,143.21,143.02,143.18,17866.0,137.9354,138.0221,137.839,137.9932,17866.0
2023-04-04 15:20:00,143.19,143.25,142.98,142.98,29721.0,138.0028,138.0607,137.8004,137.8004,29721.0
2023-04-04 15:30:00,142.98,143.03,142.87,143.02,44342.0,137.8004,137.8486,137.6944,137.839,44342.0
2023-04-04 15:40:00,143.03,143.08,142.9,143.02,45946.0,137.8486,137.8968,137.7233,137.839,45946.0
2023-04-04 15:50:00,143.02,143.32,143.02,143.31,165440.0,137.839,138.1281,137.839,138.1185,165440.0
2023-04-05 09:30:00,142.85,143.01,142.82,142.91,133149.0,137.6752,137.8294,137.6462,137.733,133149.0
2023-04-05 09:40:00,142.9,143.22,142.83,143.22,116567.0,137.7233,138.0318,137.6559,138.0318,116567.0
2023-04-05 09:50:00,143.22,143.41,143.21,143.22,85291.0,138.0318,138.2149,138.0221,138.0318,85291.0
2023-04-05 10:00:00,143.22,143.29,142.73,142.75,126889.0,138.0318,138.0992,137.5595,137.5788,126889.0
2023-04-05 10:10:00,142.74,142.8,142.65,142.75,77013.0,137.5691,137.627,137.4824,137.5788,77013.0
2023-04-05 10:20:00,142.75,143.07,142.72,142.75,94965.0,137.5788,137.8872,137.5499,137.5788,94965.0
2023-04-05 10:30:00,142.72,143.0,142.71,142.89,38023.0,137.5499,137.8197,137.5402,137.7137,38023.0
2023-04-05 10:40:00,142.88,142.89,142.53,142.54,64543.0,137.7041,137.7137,137.3667,137.3764,64543.0
2023-04-05 10:50:00,142.56,142.57,142.45,142.53,48133.0,137.3957,137.4053,137.2896,137.3667,48133.0
2023-04-05 11:00:00,142.52,142.65,142.46,142.63,104359.0,137.3571,137.4824,137.2993,137.4631,104359.0
2023-04-05 11:10:00,142.63,142.79,142.59,142.71,34186.0,137.4631,137.6173,137.4246,137.5402,34186.0
2023-04-05 11:20:00,142.68,142.71,142.5,142.55,27798.0,137.5113,137.5402,137.3378,137.386,27798.0
2023-04-05 11:30:00,142.57,142.86,142.55,142.77,29862.0,137.4053,137.6848,137.386,137.5981,29862.0
2023-04-05 11:40:00,142.77,142.82,142.66,142.68,39692.0,137.5981,137.6462,137.492,137.5113,39692.0
2023-04-05 11:50:00,142.68,142.75,142.58,142.74,25469.0,137.5113,137.5788,137.4149,137.5691,25469.0
2023-04-05 12:00:00,142.76,142.76,142.56,142.6,24569.0,137.5884,137.5884,137.3957,137.4342,24569.0
2023-04-05 12:10:00,142.61,142.67,142.5,142.67,36291.0,137.4438,137.5017,137.3378,137.5017,36291.0
2023-04-05 12:20:00,142.67,142.67,142.38,142.49,53484.0,137.5017,137.5017,137.2222,137.3282,53484.0
2023-04-05 12:30:00,142.42,142.61,142.37,142.53,104257.0,137.2607,137.4438,137.2125,137.3667,104257.0
2023-04-05 12:40:00,142.52,142.55,142.44,142.45,21234.0,137.3571,137.386,137.28,137.2896,21234.0
2023-04-05 12:50:00,142.44,142.51,142.37,142.49,34857.0,137.28,137.3475,137.2125,137.3282,34857.0
2023-04-05 13:00:00,142.49,142.7,142.44,142.6,17403.0,137.3282,137.5306,137.28,137.4342,17403.0
2023-04-05 13:10:00,142.64,142.83,142.64,142.83,26465.0,137.4728,137.6559,137.4728,137.6559,26465.0
2023-04-05 13:20:00,142.82,142.9,142.77,142.81,59393.0,137.6462,137.7233,137.5981,137.6366,59393.0
2023-04-05 13:30:00,142.81,142.85,142.71,142.77,644956.0,137.6366,137.6752,137.5402,137.5981,644956.0
2023-04-05 13:40:00,142.75,142.77,142.58,142.62,14715.0,137.5788,137.5981,137.4149,137.4535,14715.0
2023-04-05 13:50:00,142.65,142.83,142.64,142.81,26722.0,137.4824,137.6559,137.4728,137.6366,26722.0
2023-04-05 14:00:00,142.81,143.01,142.8,142.87,98716.0,137.6366,137.8294,137.627,137.6944,98716.0
2023-04-05 14:10:00,142.9,142.9,142.77,142.87,40842.0,137.7233,137.7233,137.5981,137.6944,40842.0
2023-04-05 14:20:00,142.85,142.86,142.73,142.74,51186.0,137.6752,137.6848,137.5595,137.5691,51186.0
2023-04-05 14:30:00,142.75,142.94,142.74,142.87,22573.0,137.5788,137.7619,137.5691,137.6944,22573.0
2023-04-05 14:40:00,142.86,142.91,142.75,142.83,42757.0,137.6848,137.733,137.5788,137.6559,42757.0
2023-04-05 14:50:00,142.82,142.88,142.79,142.84,34020.0,137.6462,137.7041,137.6173,137.6655,34020.0
2023-04-05 15:00:00,142.83,142.86,142.68,142.7,20723.0,137.6559,137.6848,137.5113,137.5306,20723.0
2023-04-05 15:10:00,142.72,142.76,142.68,142.71,40622.0,137.5499,137.5884,137.5113,137.5402,40622.0
2023-04-05 15:20:00,142.7,142.88,142.69,142.84,121013.0,137.5306,137.7041,137.5209,137.6655,121013.0
2023-04-05 15:30:00,142.85,142.97,142.85,142.87,37832.0,137.6752,137.7908,137.6752,137.6944,37832.0
2023-04-05 15:40:00,142.86,142.97,142.82,142.87,48081.0,137.6848,137.7908,137.6462,137.6944,48081.0
2023-04-05 15:50:00,142.88,143.04,142.88,142.98,165381.0,137.7041,137.8583,137.7041,137.8004,165381.0
2023-04-06 09:30:00,142.83,142.94,142.53,142.56,56591.0,137.6559,137.7619,137.3667,137.3957,56591.0
2023-04-06 09:40:00,142.56,142.64,142.43,142.59,38328.0,137.3957,137.4728,137.2704,137.4246,38328.0
2023-04-06 09:50:00,142.57,142.65,142.48,142.56,30206.0,137.4053,137.4824,137.3186,137.3957,30206.0
2023-04-06 10:00:00,142.58,142.77,142.55,142.72,46417.0,137.4149,137.5981,137.386,137.5499,46417.0
2023-04-06 10:10:00,142.74,142.94,142.74,142.9,27174.0,137.5691,137.7619,137.5691,137.7233,27174.0
2023-04-06 10:20:00,142.85,142.85,142.64,142.68,35510.0,137.6752,137.6752,137.4728,137.5113,35510.0
2023-04-06 10:30:00,142.66,142.82,142.55,142.56,28298.0,137.492,137.6462,137.386,137.3957,28298.0
2023-04-06 10:40:00,142.56,142.66,142.37,142.56,33557.0,137.3957,137.492,137.2125,137.3957,33557.0
2023-04-06 10:50:00,142.56,142.58,142.39,142.51,62193.0,137.3957,137.4149,137.2318,137.3475,62193.0
2023-04-06 11:00:00,142.52,142.68,142.43,142.65,81385.0,137.3571,137.5113,137.2704,137.4824,81385.0
2023-04-06 11:10:00,142.61,142.73,142.55,142.65,37182.0,137.4438,137.5595,137.386,137.4824,37182.0
2023-04-06 11:20:00,142.65,142.66,142.51,142.56,84728.0,137.4824,137.492,137.3475,137.3957,84728.0
2023-04-06 11:30:00,142.56,142.7,142.54,142.65,37638.0,137.3957,137.5306,137.3764,137.4824,37638.0
2023-04-06 11:40:00,142.64,142.84,142.64,142.77,17310.0,137.4728,137.6655,137.4728,137.5981,17310.0
2023-04-06 11:50:00,142.72,142.87,142.72,142.86,25793.0,137.5499,137.6944,137.5499,137.6848,25793.0
2023-04-06 12:00:00,142.92,142.99,142.86,142.92,38099.0,137.7426,137.8101,137.6848,137.7426,38099.0
2023-04-06 12:10:00,142.91,142.99,142.89,142.93,48762.0,137.733,137.8101,137.7137,137.7523,48762.0
2023-04-06 12:20:00,142.93,142.97,142.89,142.96,43157.0,137.7523,137.7908,137.7137,137.7812,43157.0
2023-04-06 12:30:00,142.96,143.2,142.96,143.2,42515.0,137.7812,138.0125,137.7812,138.0125,42515.0
2023-04-06 12:40:00,143.18,143.28,143.16,143.16,43766.0,137.9932,138.0896,137.9739,137.9739,43766.0
2023-04-06 12:50:00,143.15,143.26,143.08,143.1,17399.0,137.9643,138.0703,137.8968,137.9161,17399.0
2023-04-06 13:00:00,143.08,143.2,143.07,143.17,19450.0,137.8968,138.0125,137.8872,137.9836,19450.0
2023-04-06 13:10:00,143.17,143.23,143.12,143.2,16036.0,137.9836,138.0414,137.9354,138.0125,16036.0
2023-04-06 13:20:00,143.22,143.25,143.17,143.19,19993.0,138.0318,138.0607,137.9836,138.0028,19993.0
2023-04-06 13:30:00,143.2,143.26,143.08,143.13,16332.0,138.0125,138.0703,137.8968,137.945,16332.0
2023-04-06 13:40:00,143.13,143.13,142.98,143.0,43389.0,137.945,137.945,137.8004,137.8197,43389.0
2023-04-06 13:50:00,143.0,143.01,142.88,142.89,49259.0,137.8197,137.8294,137.7041,137.7137,49259.0
2023-04-06 14:00:00,142.9,142.99,142.88,142.98,22922.0,137.7233,137.8101,137.7041,137.8004,22922.0
2023-04-06 14:10:00,142.98,143.04,142.94,143.0,27013.0,137.8004,137.8583,137.7619,137.8197,27013.0
2023-04-06 14:20:00,143.0,143.06,142.97,143.06,20553.0,137.8197,137.8775,137.7908,137.8775,20553.0
2023-04-06 14:30:00,143.06,143.11,143.04,143.04,25125.0,137.8775,137.9257,137.8583,137.8583,25125.0
2023-04-06 14:40:00,143.05,143.08,142.98,143.01,43102.0,137.8679,137.8968,137.8004,137.8294,43102.0
2023-04-06 14:50:00,143.02,143.06,142.92,142.95,44957.0,137.839,137.8775,137.7426,137.7715,44957.0
2023-04-06 15:00:00,142.96,143.01,142.93,142.93,184355.0,137.7812,137.8294,137.7523,137.7523,184355.0
2023-04-06 15:10:00,142.93,142.95,142.79,142.81,37258.0,137.7523,137.7715,137.6173,137.6366,37258.0
2023-04-06 15:20:00,142.81,142.89,142.75,142.89,20539.0,137.6366,137.7137,137.5788,137.7137,20539.0
2023-04-06 15:30:00,142.91,143.0,142.91,142.94,24954.0,137.733,137.8197,137.733,137.7619,24954.0
2023-04-06 15:40:00,142.94,143.01,142.88,143.01,104265.0,137.7619,137.8294,137.7041,137.8294,104265.0
2023-04-06 15:50:00,143.03,143.1,142.93,143.09,144454.0,137.8486,137.9161,137.7523,137.9065,144454.0
2023-04-10 09:30:00,142.49,142.77,142.36,142.76,177437.0,137.3282,137.5981,137.2029,137.5884,177437.0
2023-04-10 09:40:00,142.78,143.27,142.78,143.13,64782.0,137.6077,138.0799,137.6077,137.945,64782.0
2023-04-10 09:50:00,143.13,143.2,142.82,142.9,95232.0,137.945,138.0125,137.6462,137.7233,95232.0
2023-04-10 10:00:00,142.88,143.33,142.85,143.32,109779.0,137.7041,138.1378,137.6752,138.1281,109779.0
2023-04-10 10:10:00,143.3,143.34,143.2,143.2,34905.0,138.1089,138.1474,138.0125,138.0125,34905.0
2023-04-10 10:20:00,143.21,143.24,143.04,143.14,12170.0,138.0221,138.051,137.8583,137.9546,12170.0
2023-04-10 10:30:00,143.17,143.43,143.17,143.35,24881.0,137.9836,138.2341,137.9836,138.157,24881.0
2023-04-10 10:40:00,143.36,143.36,143.15,143.22,21761.0,138.1667,138.1667,137.9643,138.0318,21761.0
2023-04-10 10:50:00,143.21,143.25,143.12,143.12,14790.0,138.0221,138.0607,137.9354,137.9354,14790.0
2023-04-10 11:00:00,143.13,143.24,143.1,143.15,17634.0,137.945,138.051,137.9161,137.9643,17634.0
2023-04-10 11:10:00,143.17,143.25,143.14,143.21,14523.0,137.9836,138.0607,137.9546,138.0221,14523.0
2023-04-10 11:20:00,143.2,143.24,143.1,143.19,11513.0,138.0125,138.051,137.9161,138.0028,11513.0
2023-04-10 11:30:00,143.21,143.25,143.16,143.21,21829.0,138.0221,138.0607,137.9739,138.0221,21829.0
2023-04-10 11:40:00,143.22,143.25,143.12,143.19,28692.0,138.0318,138.0607,137.9354,138.0028,28692.0
2023-04-10 11:50:00,143.19,143.19,142.92,142.94,58478.0,138.0028,138.0028,137.7426,137.7619,58478.0
2023-04-10 12:00:00,142.94,142.96,142.76,142.78,18131.0,137.7619,137.7812,137.5884,137.6077,18131.0
2023-04-10 12:10:00,142.83,142.9,142.78,142.87,57950.0,137.6559,137.7233,137.6077,137.6944,57950.0
2023-04-10 12:20:00,142.88,142.97,142.88,142.95,25439.0,137.7041,137.7908,137.7041,137.7715,25439.0
2023-04-10 12:30:00,142.95,143.36,142.95,143.34,33433.0,137.7715,138.1667,137.7715,138.1474,33433.0
2023-04-10 12:40:00,143.33,143.39,143.27,143.36,51968.0,138.1378,138.1956,138.0799,138.1667,51968.0
2023-04-10 12:50:00,143.39,143.46,143.36,143.46,21849.0,138.1956,138.2631,138.1667,138.2631,21849.0
2023-04-10 13:00:00,143.46,143.6,143.45,143.59,136768.0,138.2631,138.398,138.2534,138.3883,136768.0
2023-04-10 13:10:00,143.59,143.69,143.57,143.64,135439.0,138.3883,138.4847,138.3691,138.4365,135439.0
2023-04-10 13:20:00,143.63,143.64,143.54,143.58,36511.0,138.4269,138.4365,138.3402,138.3787,36511.0
2023-04-10 13:30:00,143.59,143.62,143.5,143.5,16160.0,138.3883,138.4173,138.3016,138.3016,16160.0
2023-04-10 13:40:00,143.52,143.69,143.44,143.66,89463.0,138.3209,138.4847,138.2438,138.4558,89463.0
2023-04-10 13:50:00,143.65,143.68,143.54,143.58,93025.0,138.4462,138.4751,138.3402,138.3787,93025.0
2023-04-10 14:00:00,143.59,143.62,143.48,143.53,20889.0,138.3883,138.4173,138.2823,138.3305,20889.0
2023-04-10 14:10:00,143.53,143.71,143.52,143.69,34476.0,138.3305,138.504,138.3209,138.4847,34476.0
2023-04-10 14:20:00,143.69,143.72,143.57,143.63,149744.0,138.4847,138.5136,138.3691,138.4269,149744.0
2023-04-10 14:30:00,143.64,143.69,143.58,143.61,18832.0,138.4365,138.4847,138.3787,138.4076,18832.0
2023-04-10 14:40:00,143.59,143.6,143.52,143.56,23399.0,138.3883,138.398,138.3209,138.3594,23399.0
2023-04-10 14:50:00,143.57,143.75,143.57,143.72,14508.0,138.3691,138.5426,138.3691,138.5136,14508.0
2023-04-10 15:00:00,143.73,143.84,143.73,143.81,81373.0,138.5233,138.6293,138.5233,138.6004,81373.0
2023-04-10 15:10:00,143.82,143.83,143.72,143.81,250588.0,138.61,138.6197,138.5136,138.6004,250588.0
2023-04-10 15:20:00,143.8,143.81,143.68,143.72,39886.0,138.5907,138.6004,138.4751,138.5136,39886.0
2023-04-10 15:30:00,143.74,143.79,143.69,143.77,31746.0,138.5329,138.5811,138.4847,138.5618,31746.0
2023-04-10 15:40:00,143.78,143.9,143.74,143.88,52831.0,138.5715,138.6871,138.5329,138.6678,52831.0
2023-04-10 15:50:00,143.88,144.0,143.77,143.99,185844.0,138.6678,138.7835,138.5618,138.7739,185844.0
2023-04-11 09:30:00,144.39,144.59,144.32,144.57,74817.0,139.1594,139.3521,139.0919,139.3328,74817.0
2023-04-11 09:40:00,144.58,144.73,144.44,144.67,58530.0,139.3425,139.487,139.2076,139.4292,58530.0
2023-04-11 09:50:00,144.66,144.72,144.47,144.5,16589.0,139.4196,139.4774,139.2365,139.2654,16589.0
2023-04-11 10:00:00,144.53,144.81,144.44,144.79,49730.0,139.2943,139.5642,139.2076,139.5449,49730.0
2023-04-11 10:10:00,144.8,144.82,144.63,144.75,46269.0,139.5545,139.5738,139.3907,139.5063,46269.0
2023-04-11 10:20:00,144.76,144.9,144.72,144.87,54806.0,139.516,139.6509,139.4774,139.622,54806.0
2023-04-11 10:30:00,144.87,144.91,144.56,144.64,22968.0,139.622,139.6605,139.3232,139.4003,22968.0
2023-04-11 10:40:00,144.59,144.67,144.45,144.62,21126.0,139.3521,139.4292,139.2172,139.381,21126.0
2023-04-11 10:50:00,144.62,144.73,144.57,144.68,37564.0,139.381,139.487,139.3328,139.4389,37564.0
2023-04-11 11:00:00,144.73,144.82,144.68,144.72,37487.0,139.487,139.5738,139.4389,139.4774,37487.0
2023-04-11 11:10:00,144.73,144.84,144.68,144.82,34408.0,139.487,139.5931,139.4389,139.5738,34408.0
2023-04-11 11:20:00,144.83,144.95,144.83,144.87,96886.0,139.5834,139.6991,139.5834,139.622,96886.0
2023-04-11 11:30:00,144.87,144.9,144.78,144.87,36858.0,139.622,139.6509,139.5352,139.622,36858.0
2023-04-11 11:40:00,144.86,144.97,144.83,144.97,21158.0,139.6123,139.7184,139.5834,139.7184,21158.0
2023-04-11 11:50:00,144.97,145.02,144.91,145.0,30495.0,139.7184,139.7665,139.6605,139.7473,30495.0
2023-04-11 12:00:00,145.01,145.05,144.99,145.01,37273.0,139.7569,139.7955,139.7376,139.7569,37273.0
2023-04-11 12:10:00,145.0,145.12,145.0,145.08,46024.0,139.7473,139.8629,139.7473,139.8244,46024.0
2023-04-11 12:20:00,145.12,145.17,145.02,145.09,8688.0,139.8629,139.9111,139.7665,139.834,8688.0
2023-04-11 12:30:00,145.11,145.13,144.94,144.96,37330.0,139.8533,139.8726,139.6894,139.7087,37330.0
2023-04-11 12:40:00,145.0,145.04,144.98,145.01,13845.0,139.7473,139.7858,139.728,139.7569,13845.0
2023-04-11 12:50:00,145.02,145.11,145.01,145.08,6933.0,139.7665,139.8533,139.7569,139.8244,6933.0
2023-04-11 13:00:00,145.1,145.24,145.06,145.19,18178.0,139.8436,139.9786,139.8051,139.9304,18178.0
2023-04-11 13:10:00,145.19,145.19,145.04,145.1,11383.0,139.9304,139.9304,139.7858,139.8436,11383.0
2023-04-11 13:20:00,145.12,145.12,145.03,145.12,37203.0,139.8629,139.8629,139.7762,139.8629,37203.0
2023-04-11 13:30:00,145.12,145.15,145.03,145.11,55561.0,139.8629,139.8918,139.7762,139.8533,55561.0
2023-04-11 13:40:00,145.12,145.2,145.08,145.19,58779.0,139.8629,139.94,139.8244,139.9304,58779.0
2023-04-11 13:50:00,145.2,145.24,145.13,145.23,15332.0,139.94,139.9786,139.8726,139.9689,15332.0
2023-04-11 14:00:00,145.25,145.28,145.21,145.22,13011.0,139.9882,140.0171,139.9497,139.9593,13011.0
2023-04-11 14:10:00,145.22,145.25,145.15,145.25,21596.0,139.9593,139.9882,139.8918,139.9882,21596.0
2023-04-11 14:20:00,145.25,145.29,145.19,145.25,87837.0,139.9882,140.0268,139.9304,139.9882,87837.0
2023-04-11 14:30:00,145.27,145.31,145.23,145.29,27075.0,140.0075,140.046,139.9689,140.0268,27075.0
2023-04-11 14:40:00,145.3,145.38,145.29,145.33,54748.0,140.0364,140.1135,140.0268,140.0653,54748.0
2023-04-11 14:50:00,145.32,145.33,145.28,145.32,45501.0,140.0557,140.0653,140.0171,140.0557,45501.0
2023-04-11 15:00:00,145.31,145.33,145.18,145.22,77023.0,140.046,140.0653,139.9207,139.9593,77023.0
2023-04-11 15:10:00,145.21,145.39,145.21,145.35,100232.0,139.9497,140.1231,139.9497,140.0846,100232.0
2023-04-11 15:20:00,145.36,145.44,145.33,145.4,54373.0,140.0942,140.1713,140.0653,140.1328,54373.0
2023-04-11 15:30:00,145.4,145.44,145.24,145.27,65683.0,140.1328,140.1713,139.9786,140.0075,65683.0
2023-04-11 15:40:00,145.26,145.29,144.98,145.0,123786.0,139.9978,140.0268,139.728,139.7473,123786.0
2023-04-11 15:50:00,144.96,145.01,144.78,144.9,171218.0,139.7087,139.7569,139.5352,139.6509,171218.0
2023-04-12 09:30:00,145.81,145.87,145.57,145.66,95521.0,140.5279,140.5858,140.2966,140.3834,95521.0
2023-04-12 09:40:00,145.68,145.74,145.17,145.32,89767.0,140.4026,140.4605,139.9111,140.0557,89767.0
2023-04-12 09:50:00,145.29,145.53,145.14,145.32,53254.0,140.0268,140.2581,139.8822,140.0557,53254.0
2023-04-12 10:00:00,145.31,145.49,145.19,145.42,76407.0,140.046,140.2195,139.9304,140.1521,76407.0
2023-04-12 10:10:00,145.47,145.53,145.3,145.31,25827.0,140.2002,140.2581,140.0364,140.046,25827.0
2023-04-12 10:20:00,145.33,145.53,145.13,145.4,87841.0,140.0653,140.2581,139.8726,140.1328,87841.0
2023-04-12 10:30:00,145.44,145.44,144.8,144.93,120058.0,140.1713,140.1713,139.5545,139.6798,120058.0
2023-04-12 10:40:00,144.89,145.1,144.82,144.99,53201.0,139.6413,139.8436,139.5738,139.7376,53201.0
2023-04-12 10:50:00,144.92,145.03,144.66,144.7,55374.0,139.6702,139.7762,139.4196,139.4581,55374.0
2023-04-12 11:00:00,144.69,144.83,144.4,144.43,42895.0,139.4485,139.5834,139.169,139.1979,42895.0
2023-04-12 11:10:00,144.45,144.55,144.26,144.48,113668.0,139.2172,139.3136,139.0341,139.2461,113668.0
2023-04-12 11:20:00,144.48,144.79,144.47,144.79,49274.0,139.2461,139.5449,139.2365,139.5449,49274.0
2023-04-12 11:30:00,144.79,144.81,144.69,144.71,24959.0,139.5449,139.5642,139.4485,139.4678,24959.0
2023-04-12 11:40:00,144.7,144.96,144.7,144.91,36223.0,139.4581,139.7087,139.4581,139.6605,36223.0
2023-04-12 11:50:00,144.93,145.02,144.86,144.99,46758.0,139.6798,139.7665,139.6123,139.7376,46758.0
2023-04-12 12:00:00,144.99,145.09,144.97,145.06,22653.0,139.7376,139.834,139.7184,139.8051,22653.0
2023-04-12 12:10:00,145.05,145.08,144.93,144.96,43624.0,139.7955,139.8244,139.6798,139.7087,43624.0
2023-04-12 12:20:00,144.97,145.08,144.9,145.03,44855.0,139.7184,139.8244,139.6509,139.7762,44855.0
2023-04-12 12:30:00,145.04,145.11,145.02,145.05,8423.0,139.7858,139.8533,139.7665,139.7955,8423.0
2023-04-12 12:40:00,145.03,145.09,144.92,145.02,29594.0,139.7762,139.834,139.6702,139.7665,29594.0
2023-04-12 12:50:00,145.0,145.17,144.97,145.13,38886.0,139.7473,139.9111,139.7184,139.8726,38886.0
2023-04-12 13:00:00,145.13,145.24,145.04,145.23,44192.0,139.8726,139.9786,139.7858,139.9689,44192.0
2023-04-12 13:10:00,145.28,145.37,145.23,145.23,18543.0,140.0171,140.1039,139.9689,139.9689,18543.0
2023-04-12 13:20:00,145.24,145.36,145.18,145.33,22124.0,139.9786,140.0942,139.9207,140.0653,22124.0
2023-04-12 13:30:00,145.35,145.41,145.23,145.23,102898.0,140.0846,140.1424,139.9689,139.9689,102898.0
2023-04-12 13:40:00,145.26,145.28,145.15,145.22,13547.0,139.9978,140.0171,139.8918,139.9593,13547.0
2023-04-12 13:50:00,145.2,145.27,145.19,145.25,41773.0,139.94,140.0075,139.9304,139.9882,41773.0
2023-04-12 14:00:00,145.23,145.36,145.08,145.11,26894.0,139.9689,140.0942,139.8244,139.8533,26894.0
2023-04-12 14:10:00,145.12,145.39,145.06,145.37,12653.0,139.8629,140.1231,139.8051,140.1039,12653.0
2023-04-12 14:20:00,145.4,145.42,144.74,144.77,85821.0,140.1328,140.1521,139.4967,139.5256,85821.0
2023-04-12 14:30:00,144.75,144.75,144.48,144.51,461778.0,139.5063,139.5063,139.2461,139.275,461778.0
2023-04-12 14:40:00,144.49,144.71,144.38,144.38,116149.0,139.2557,139.4678,139.1497,139.1497,116149.0
2023-04-12 14:50:00,144.41,144.62,144.36,144.54,52040.0,139.1786,139.381,139.1305,139.3039,52040.0
2023-04-12 15:00:00,144.55,144.67,144.36,144.45,24591.0,139.3136,139.4292,139.1305,139.2172,24591.0
2023-04-12 15:10:00,144.4,144.41,144.05,144.1,45493.0,139.169,139.1786,138.8317,138.8799,45493.0
2023-04-12 15:20:00,144.11,144.2,143.98,144.06,49870.0,138.8895,138.9762,138.7642,138.8413,49870.0
2023-04-12 15:30:00,144.02,144.23,143.98,144.22,55546.0,138.8028,139.0052,138.7642,138.9955,55546.0
2023-04-12 15:40:00,144.23,144.35,144.07,144.08,68270.0,139.0052,139.1208,138.851,138.8606,68270.0
2023-04-12 15:50:00,144.07,144.2,143.99,144.19,146085.0,138.851,138.9762,138.7739,138.9666,146085.0
2023-04-13 09:30:00,144.45,144.45,143.87,144.07,86284.0,139.2172,139.2172,138.6582,138.851,86284.0
2023-04-13 09:40:00,144.04,144.36,144.03,144.19,40887.0,138.822,139.1305,138.8124,138.9666,40887.0
2023-04-13 09:50:00,144.22,144.23,143.86,143.96,182989.0,138.9955,139.0052,138.6486,138.7449,182989.0
2023-04-13 10:00:00,144.0,144.12,143.88,144.08,39194.0,138.7835,138.8991,138.6678,138.8606,39194.0
2023-04-13 10:10:00,144.07,144.47,144.03,144.44,71237.0,138.851,139.2365,138.8124,139.2076,71237.0
2023-04-13 10:20:00,144.45,144.52,144.29,144.5,139151.0,139.2172,139.2847,139.063,139.2654,139151.0
2023-04-13 10:30:00,144.52,144.54,144.3,144.4,91381.0,139.2847,139.3039,139.0726,139.169,91381.0
2023-04-13 10:40:00,144.38,144.41,144.24,144.29,67540.0,139.1497,139.1786,139.0148,139.063,67540.0
2023-04-13 10:50:00,144.27,144.48,144.27,144.27,17349.0,139.0437,139.2461,139.0437,139.0437,17349.0
2023-04-13 11:00:00,144.29,144.43,144.29,144.35,25784.0,139.063,139.1979,139.063,139.1208,25784.0
2023-04-13 11:10:00,144.31,144.37,144.25,144.26,9279.0,139.0823,139.1401,139.0244,139.0341,9279.0
2023-04-13 11:20:00,144.3,144.41,144.25,144.41,39288.0,139.0726,139.1786,139.0244,139.1786,39288.0
2023-04-13 11:30:00,144.39,144.54,144.39,144.52,98482.0,139.1594,139.3039,139.1594,139.2847,98482.0
2023-04-13 11:40:00,144.53,144.57,144.42,144.43,58539.0,139.2943,139.3328,139.1883,139.1979,58539.0
2023-04-13 11:50:00,144.42,144.53,144.3,144.53,75814.0,139.1883,139.2943,139.0726,139.2943,75814.0
2023-04-13 12:00:00,144.54,144.74,144.54,144.6,99439.0,139.3039,139.4967,139.3039,139.3618,99439.0
2023-04-13 12:10:00,144.62,144.75,144.58,144.73,55136.0,139.381,139.5063,139.3425,139.487,55136.0
2023-04-13 12:20:00,144.72,144.79,144.7,144.73,61490.0,139.4774,139.5449,139.4581,139.487,61490.0
2023-04-13 12:30:00,144.74,144.76,144.64,144.69,102755.0,139.4967,139.516,139.4003,139.4485,102755.0
2023-04-13 12:40:00,144.71,144.76,144.64,144.76,53287.0,139.4678,139.516,139.4003,139.516,53287.0
2023-04-13 12:50:00,144.76,144.82,144.71,144.8,177641.0,139.516,139.5738,139.4678,139.5545,177641.0
2023-04-13 13:00:00,144.82,144.85,144.69,144.83,33589.0,139.5738,139.6027,139.4485,139.5834,33589.0
2023-04-13 13:10:00,144.83,145.03,144.83,145.02,53594.0,139.5834,139.7762,139.5834,139.7665,53594.0
2023-04-13 13:20:00,145.01,145.04,144.93,144.95,33203.0,139.7569,139.7858,139.6798,139.6991,33203.0
2023-04-13 13:30:00,144.94,144.99,144.91,144.98,66672.0,139.6894,139.7376,139.6605,139.728,66672.0
2023-04-13 13:40:00,144.98,145.16,144.96,145.14,73139.0,139.728,139.9015,139.7087,139.8822,73139.0
2023-04-13 13:50:00,145.15,145.24,145.14,145.18,35318.0,139.8918,139.9786,139.8822,139.9207,35318.0
2023-04-13 14:00:00,145.18,145.3,145.16,145.27,49845.0,139.9207,140.0364,139.9015,140.0075,49845.0
2023-04-13 14:10:00,145.28,145.44,145.26,145.39,46582.0,140.0171,140.1713,139.9978,140.1231,46582.0
2023-04-13 14:20:00,145.37,145.39,145.29,145.33,13078.0,140.1039,140.1231,140.0268,140.0653,13078.0
2023-04-13 14:30:00,145.34,145.4,145.32,145.36,60373.0,140.075,140.1328,140.0557,140.0942,60373.0
2023-04-13 14:40:00,145.33,145.46,145.32,145.44,11274.0,140.0653,140.1906,140.0557,140.1713,11274.0
2023-04-13 14:50:00,145.44,145.54,145.39,145.51,21451.0,140.1713,140.2677,140.1231,140.2388,21451.0
2023-04-13 15:00:00,145.52,145.57,145.44,145.48,38299.0,140.2484,140.2966,140.1713,140.2099,38299.0
2023-04-13 15:10:00,145.49,145.51,145.37,145.44,26047.0,140.2195,140.2388,140.1039,140.1713,26047.0
2023-04-13 15:20:00,145.43,145.52,145.36,145.44,42468.0,140.1617,140.2484,140.0942,140.1713,42468.0
2023-04-13 15:30:00,145.45,145.45,145.32,145.33,79328.0,140.181,140.181,140.0557,140.0653,79328.0
2023-04-13 15:40:00,145.34,145.51,145.3,145.33,106729.0,140.075,140.2388,140.0364,140.0653,106729.0
2023-04-13 15:50:00,145.33,145.35,145.25,145.3,191237.0,140.0653,140.0846,139.9882,140.0364,191237.0
2023-04-14 09:30:00,145.28,145.67,145.28,145.54,70759.0,140.0171,140.393,140.0171,140.2677,70759.0
2023-04-14 09:40:00,145.54,145.94,145.41,145.91,127097.0,140.2677,140.6532,140.1424,140.6243,127097.0
2023-04-14 09:50:00,145.92,145.99,145.81,145.93,40389.0,140.6339,140.7014,140.5279,140.6436,40389.0
2023-04-14 10:00:00,145.9,145.95,145.17,145.27,95126.0,140.6147,140.6629,139.9111,140.0075,95126.0
2023-04-14 10:10:00,145.29,145.46,145.08,145.11,59329.0,140.0268,140.1906,139.8244,139.8533,59329.0
2023-04-14 10:20:00,145.19,145.23,144.91,145.02,152031.0,139.9304,139.9689,139.6605,139.7665,152031.0
2023-04-14 10:30:00,145.02,145.16,144.87,145.16,14114.0,139.7665,139.9015,139.622,139.9015,14114.0
2023-04-14 10:40:00,145.12,145.18,144.8,144.99,16662.0,139.8629,139.9207,139.5545,139.7376,16662.0
2023-04-14 10:50:00,144.94,145.04,144.75,144.87,49202.0,139.6894,139.7858,139.5063,139.622,49202.0
2023-04-14 11:00:00,144.86,144.86,144.61,144.68,15814.0,139.6123,139.6123,139.3714,139.4389,15814.0
2023-04-14 11:10:00,144.78,144.81,144.55,144.59,59009.0,139.5352,139.5642,139.3136,139.3521,59009.0
2023-04-14 11:20:00,144.68,144.69,144.45,144.49,57724.0,139.4389,139.4485,139.2172,139.2557,57724.0
2023-04-14 11:30:00,144.5,144.6,144.44,144.49,13795.0,139.2654,139.3618,139.2076,139.2557,13795.0
2023-04-14 11:40:00,144.49,144.54,144.42,144.43,35191.0,139.2557,139.3039,139.1883,139.1979,35191.0
2023-04-14 11:50:00,144.4,144.57,144.36,144.55,78601.0,139.169,139.3328,139.1305,139.3136,78601.0
2023-04-14 12:00:00,144.56,144.61,144.34,144.42,35580.0,139.3232,139.3714,139.1112,139.1883,35580.0
2023-04-14 12:10:00,144.43,144.43,144.31,144.39,55585.0,139.1979,139.1979,139.0823,139.1594,55585.0
2023-04-14 12:20:00,144.31,144.43,144.31,144.37,13766.0,139.0823,139.1979,139.0823,139.1401,13766.0
2023-04-14 12:30:00,144.35,144.38,144.24,144.24,30306.0,139.1208,139.1497,139.0148,139.0148,30306.0
2023-04-14 12:40:00,144.25,144.31,144.04,144.16,53786.0,139.0244,139.0823,138.822,138.9377,53786.0
2023-04-14 12:50:00,144.14,144.18,144.05,144.13,25759.0,138.9184,138.957,138.8317,138.9088,25759.0
2023-04-14 13:00:00,144.12,144.36,144.11,144.26,121411.0,138.8991,139.1305,138.8895,139.0341,121411.0
2023-04-14 13:10:00,144.29,144.47,144.29,144.42,62351.0,139.063,139.2365,139.063,139.1883,62351.0
2023-04-14 13:20:00,144.42,144.42,144.13,144.13,28299.0,139.1883,139.1883,138.9088,138.9088,28299.0
2023-04-14 13:30:00,144.11,144.11,143.91,143.91,14923.0,138.8895,138.8895,138.6968,138.6968,14923.0
2023-04-14 13:40:00,143.97,144.11,143.95,144.08,27288.0,138.7546,138.8895,138.7353,138.8606,27288.0
2023-04-14 13:50:00,144.08,144.23,144.08,144.21,16822.0,138.8606,139.0052,138.8606,138.9859,16822.0
2023-04-14 14:00:00,144.2,144.26,144.06,144.24,21399.0,138.9762,139.0341,138.8413,139.0148,21399.0
2023-04-14 14:10:00,144.27,144.34,144.2,144.3,56638.0,139.0437,139.1112,138.9762,139.0726,56638.0
2023-04-14 14:20:00,144.28,144.41,144.27,144.4,39721.0,139.0534,139.1786,139.0437,139.169,39721.0
2023-04-14 14:30:00,144.42,144.49,144.37,144.38,71714.0,139.1883,139.2557,139.1401,139.1497,71714.0
2023-04-14 14:40:00,144.38,144.48,144.31,144.46,69660.0,139.1497,139.2461,139.0823,139.2268,69660.0
2023-04-14 14:50:00,144.46,144.46,144.32,144.42,20580.0,139.2268,139.2268,139.0919,139.1883,20580.0
2023-04-14 15:00:00,144.42,144.43,144.26,144.29,28542.0,139.1883,139.1979,139.0341,139.063,28542.0
2023-04-14 15:10:00,144.28,144.29,143.94,144.09,50883.0,139.0534,139.063,138.7257,138.8702,50883.0
2023-04-14 15:20:00,144.09,144.38,144.0,144.33,13519.0,138.8702,139.1497,138.7835,139.1015,13519.0
2023-04-14 15:30:00,144.36,144.57,144.31,144.57,37696.0,139.1305,139.3328,139.0823,139.3328,37696.0
2023-04-14 15:40:00,144.58,144.75,144.53,144.69,45582.0,139.3425,139.5063,139.2943,139.4485,45582.0
2023-04-14 15:50:00,144.68,144.71,144.53,144.62,160767.0,139.4389,139.4678,139.2943,139.381,160767.0
2023-04-17 09:30:00,144.71,144.87,144.56,144.8,50446.0,139.4678,139.622,139.3232,139.5545,50446.0
2023-04-17 09:40:00,144.83,145.08,144.83,144.91,49007.0,139.5834,139.8244,139.5834,139.6605,49007.0
2023-04-17 09:50:00,144.92,145.16,144.91,144.95,88855.0,139.6702,139.9015,139.6605,139.6991,88855.0
2023-04-17 10:00:00,144.97,145.16,144.84,144.95,41153.0,139.7184,139.9015,139.5931,139.6991,41153.0
2023-04-17 10:10:00,144.96,145.02,144.9,144.94,25354.0,139.7087,139.7665,139.6509,139.6894,25354.0
2023-04-17 10:20:00,144.96,145.13,144.92,145.03,49054.0,139.7087,139.8726,139.6702,139.7762,49054.0
2023-04-17 10:30:00,145.03,145.2,144.88,144.91,59440.0,139.7762,139.94,139.6316,139.6605,59440.0
2023-04-17 10:40:00,144.89,144.96,144.81,144.95,36105.0,139.6413,139.7087,139.5642,139.6991,36105.0
2023-04-17 10:50:00,144.97,145.04,144.85,144.91,24396.0,139.7184,139.7858,139.6027,139.6605,24396.0
2023-04-17 11:00:00,144.92,144.99,144.8,144.88,11913.0,139.6702,139.7376,139.5545,139.6316,11913.0
2023-04-17 11:10:00,144.89,144.98,144.8,144.93,25384.0,139.6413,139.728,139.5545,139.6798,25384.0
2023-04-17 11:20:00,144.88,145.07,144.86,144.91,41369.0,139.6316,139.8147,139.6123,139.6605,41369.0
2023-04-17 11:30:00,144.9,144.92,144.58,144.64,58680.0,139.6509,139.6702,139.3425,139.4003,58680.0
2023-04-17 11:40:00,144.65,144.73,144.59,144.72,27808.0,139.4099,139.487,139.3521,139.4774,27808.0
2023-04-17 11:50:00,144.72,144.87,144.72,144.8,71289.0,139.4774,139.622,139.4774,139.5545,71289.0
2023-04-17 12:00:00,144.81,144.89,144.78,144.87,87351.0,139.5642,139.6413,139.5352,139.622,87351.0
2023-04-17 12:10:00,144.88,144.92,144.77,144.81,44672.0,139.6316,139.6702,139.5256,139.5642,44672.0
2023-04-17 12:20:00,144.8,144.87,144.72,144.85,25243.0,139.5545,139.622,139.4774,139.6027,25243.0
2023-04-17 12:30:00,144.86,144.91,144.8,144.88,7583.0,139.6123,139.6605,139.5545,139.6316,7583.0
2023-04-17 12:40:00,144.87,144.93,144.81,144.84,50951.0,139.622,139.6798,139.5642,139.5931,50951.0
2023-04-17 12:50:00,144.82,144.85,144.72,144.78,12112.0,139.5738,139.6027,139.4774,139.5352,12112.0
2023-04-17 13:00:00,144.8,144.81,144.66,144.69,14796.0,139.5545,139.5642,139.4196,139.4485,14796.0
2023-04-17 13:10:00,144.68,144.9,144.67,144.86,35009.0,139.4389,139.6509,139.4292,139.6123,35009.0
2023-04-17 13:20:00,144.88,144.88,144.77,144.83,23556.0,139.6316,139.6316,139.5256,139.5834,23556.0
2023-04-17 13:30:00,144.84,144.87,144.8,144.83,14977.0,139.5931,139.622,139.5545,139.5834,14977.0
2023-04-17 13:40:00,144.83,144.83,144.73,144.75,12547.0,139.5834,139.5834,139.487,139.5063,12547.0
2023-04-17 13:50:00,144.72,144.72,144.53,144.56,19698.0,139.4774,139.4774,139.2943,139.3232,19698.0
2023-04-17 14:00:00,144.56,144.57,144.44,144.52,43266.0,139.3232,139.3328,139.2076,139.2847,43266.0
2023-04-17 14:10:00,144.49,144.65,144.48,144.63,26302.0,139.2557,139.4099,139.2461,139.3907,26302.0
2023-04-17 14:20:00,144.64,144.73,144.64,144.72,25053.0,139.4003,139.487,139.4003,139.4774,25053.0
2023-04-17 14:30:00,144.72,144.82,144.69,144.81,15900.0,139.4774,139.5738,139.4485,139.5642,15900.0
2023-04-17 14:40:00,144.84,145.07,144.83,145.05,35900.0,139.5931,139.8147,139.5834,139.7955,35900.0
2023-04-17 14:50:00,145.06,145.17,145.06,145.14,26526.0,139.8051,139.9111,139.8051,139.8822,26526.0
2023-04-17 15:00:00,145.17,145.35,145.17,145.33,26283.0,139.9111,140.0846,139.9111,140.0653,26283.0
2023-04-17 15:10:00,145.33,145.4,145.29,145.37,51409.0,140.0653,140.1328,140.0268,140.1039,51409.0
2023-04-17 15:20:00,145.38,145.49,145.36,145.46,47150.0,140.1135,140.2195,140.0942,140.1906,47150.0
2023-04-17 15:30:00,145.44,145.46,145.26,145.28,125351.0,140.1713,140.1906,139.9978,140.0171,125351.0
2023-04-17 15:40:00,145.26,145.35,145.23,145.34,122350.0,139.9978,140.0846,139.9689,140.075,122350.0
2023-04-17 15:50:00,145.33,145.64,145.32,145.63,482464.0,140.0653,140.3641,140.0557,140.3544,482464.0
2023-04-18 09:30:00,146.04,146.18,145.87,146.15,48961.0,140.7496,140.8845,140.5858,140.8556,48961.0
2023-04-18 09:40:00,146.15,146.21,146.02,146.02,55554.0,140.8556,140.9134,140.7303,140.7303,55554.0
2023-04-18 09:50:00,146.01,146.02,145.61,145.65,68822.0,140.7207,140.7303,140.3352,140.3737,68822.0
2023-04-18 10:00:00,145.66,145.74,145.48,145.73,34963.0,140.3834,140.4605,140.2099,140.4508,34963.0
2023-04-18 10:10:00,145.73,145.73,145.55,145.72,16956.0,140.4508,140.4508,140.2773,140.4412,16956.0
2023-04-18 10:20:00,145.78,145.83,145.52,145.52,28931.0,140.499,140.5472,140.2484,140.2484,28931.0
2023-04-18 10:30:00,145.39,145.45,145.27,145.38,16401.0,140.1231,140.181,140.0075,140.1135,16401.0
2023-04-18 10:40:00,145.4,145.54,145.39,145.4,91590.0,140.1328,140.2677,140.1231,140.1328,91590.0
2023-04-18 10:50:00,145.39,145.43,145.21,145.35,38800.0,140.1231,140.1617,139.9497,140.0846,38800.0
2023-04-18 11:00:00,145.33,145.44,145.25,145.28,22882.0,140.0653,140.1713,139.9882,140.0171,22882.0
2023-04-18 11:10:00,145.2,145.31,145.19,145.22,4888.0,139.94,140.046,139.9304,139.9593,4888.0
2023-04-18 11:20:00,145.22,145.3,145.13,145.3,9386.0,139.9593,140.0364,139.8726,140.0364,9386.0
2023-04-18 11:30:00,145.33,145.45,145.17,145.17,11732.0,140.0653,140.181,139.9111,139.9111,11732.0
2023-04-18 11:40:00,145.12,145.33,145.11,145.28,72961.0,139.8629,140.0653,139.8533,140.0171,72961.0
2023-04-18 11:50:00,145.27,145.27,145.18,145.25,13811.0,140.0075,140.0075,139.9207,139.9882,13811.0
2023-04-18 12:00:00,145.25,145.41,145.23,145.41,15957.0,139.9882,140.1424,139.9689,140.1424,15957.0
2023-04-18 12:10:00,145.4,145.51,145.39,145.48,25156.0,140.1328,140.2388,140.1231,140.2099,25156.0
2023-04-18 12:20:00,145.47,145.58,145.45,145.57,27647.0,140.2002,140.3063,140.181,140.2966,27647.0
2023-04-18 12:30:00,145.58,145.59,145.52,145.54,27461.0,140.3063,140.3159,140.2484,140.2677,27461.0
2023-04-18 12:40:00,145.51,145.58,145.51,145.56,13332.0,140.2388,140.3063,140.2388,140.287,13332.0
2023-04-18 12:50:00,145.58,145.62,145.38,145.42,39037.0,140.3063,140.3448,140.1135,140.1521,39037.0
2023-04-18 13:00:00,145.41,145.54,145.36,145.53,11541.0,140.1424,140.2677,140.0942,140.2581,11541.0
2023-04-18 13:10:00,145.56,145.56,145.34,145.38,18225.0,140.287,140.287,140.075,140.1135,18225.0
2023-04-18 13:20:00,145.37,145.39,145.32,145.34,3752.0,140.1039,140.1231,140.0557,140.075,3752.0
2023-04-18 13:30:00,145.33,145.48,145.3,145.47,17865.0,140.0653,140.2099,140.0364,140.2002,17865.0
2023-04-18 13:40:00,145.46,145.59,145.45,145.56,12726.0,140.1906,140.3159,140.181,140.287,12726.0
2023-04-18 13:50:00,145.56,145.58,145.41,145.43,17124.0,140.287,140.3063,140.1424,140.1617,17124.0
2023-04-18 14:00:00,145.42,145.49,145.38,145.47,43627.0,140.1521,140.2195,140.1135,140.2002,43627.0
2023-04-18 14:10:00,145.47,145.55,145.37,145.43,39117.0,140.2002,140.2773,140.1039,140.1617,39117.0
2023-04-18 14:20:00,145.44,145.61,145.42,145.56,38755.0,140.1713,140.3352,140.1521,140.287,38755.0
2023-04-18 14:30:00,145.57,145.64,145.54,145.62,11174.0,140.2966,140.3641,140.2677,140.3448,11174.0
2023-04-18 14:40:00,145.62,145.62,145.23,145.34,46486.0,140.3448,140.3448,139.9689,140.075,46486.0
2023-04-18 14:50:00,145.34,145.5,145.26,145.49,34818.0,140.075,140.2292,139.9978,140.2195,34818.0
2023-04-18 15:00:00,145.5,145.66,145.49,145.62,28406.0,140.2292,140.3834,140.2195,140.3448,28406.0
2023-04-18 15:10:00,145.63,145.7,145.6,145.67,55728.0,140.3544,140.4219,140.3255,140.393,55728.0
2023-04-18 15:20:00,145.67,145.69,145.5,145.6,62968.0,140.393,140.4123,140.2292,140.3255,62968.0
2023-04-18 15:30:00,145.58,145.66,145.54,145.6,41980.0,140.3063,140.3834,140.2677,140.3255,41980.0
2023-04-18 15:40:00,145.59,145.71,145.56,145.67,51748.0,140.3159,140.4315,140.287,140.393,51748.0
2023-04-18 15:50:00,145.68,145.77,145.61,145.65,84175.0,140.4026,140.4894,140.3352,140.3737,84175.0
2023-04-19 09:30:00,145.0,145.21,144.89,144.99,34459.0,139.7473,139.9497,139.6413,139.7376,34459.0
2023-04-19 09:40:00,144.96,145.04,144.87,144.94,32224.0,139.7087,139.7858,139.622,139.6894,32224.0
2023-04-19 09:50:00,144.97,145.11,144.95,144.98,41048.0,139.7184,139.8533,139.6991,139.728,41048.0
2023-04-19 10:00:00,144.99,145.1,144.9,145.1,163287.0,139.7376,139.8436,139.6509,139.8436,163287.0
2023-04-19 10:10:00,145.09,145.22,145.01,145.2,36488.0,139.834,139.9593,139.7569,139.94,36488.0
2023-04-19 10:20:00,145.21,145.26,145.08,145.23,49169.0,139.9497,139.9978,139.8244,139.9689,49169.0
2023-04-19 10:30:00,145.23,145.32,145.19,145.29,39386.0,139.9689,140.0557,139.9304,140.0268,39386.0
2023-04-19 10:40:00,145.3,145.38,145.2,145.24,40204.0,140.0364,140.1135,139.94,139.9786,40204.0
2023-04-19 10:50:00,145.3,145.38,145.26,145.29,20516.0,140.0364,140.1135,139.9978,140.0268,20516.0
2023-04-19 11:00:00,145.31,145.32,145.15,145.19,26685.0,140.046,140.0557,139.8918,139.9304,26685.0
2023-04-19 11:10:00,145.18,145.26,145.16,145.2,18088.0,139.9207,139.9978,139.9015,139.94,18088.0
2023-04-19 11:20:00,145.21,145.23,145.09,145.16,20545.0,139.9497,139.9689,139.834,139.9015,20545.0
2023-04-19 11:30:00,145.15,145.19,145.01,145.18,11970.0,139.8918,139.9304,139.7569,139.9207,11970.0
2023-04-19 11:40:00,145.17,145.19,145.09,145.13,14480.0,139.9111,139.9304,139.834,139.8726,14480.0
2023-04-19 11:50:00,145.11,145.25,145.11,145.23,11651.0,139.8533,139.9882,139.8533,139.9689,11651.0
2023-04-19 12:00:00,145.24,145.33,145.18,145.21,18889.0,139.9786,140.0653,139.9207,139.9497,18889.0
2023-04-19 12:10:00,145.22,145.31,145.22,145.26,8895.0,139.9593,140.046,139.9593,139.9978,8895.0
2023-04-19 12:20:00,145.26,145.3,145.23,145.29,8128.0,139.9978,140.0364,139.9689,140.0268,8128.0
2023-04-19 12:30:00,145.31,145.4,145.3,145.34,9416.0,140.046,140.1328,140.0364,140.075,9416.0
2023-04-19 12:40:00,145.38,145.41,145.32,145.34,33502.0,140.1135,140.1424,140.0557,140.075,33502.0
2023-04-19 12:50:00,145.33,145.45,145.32,145.44,44260.0,140.0653,140.181,140.0557,140.1713,44260.0
2023-04-19 13:00:00,145.45,145.58,145.37,145.55,91340.0,140.181,140.3063,140.1039,140.2773,91340.0
2023-04-19 13:10:00,145.54,145.58,145.38,145.4,48598.0,140.2677,140.3063,140.1135,140.1328,48598.0
2023-04-19 13:20:00,145.41,145.5,145.36,145.49,9525.0,140.1424,140.2292,140.0942,140.2195,9525.0
2023-04-19 13:30:00,145.5,145.53,145.45,145.49,12994.0,140.2292,140.2581,140.181,140.2195,12994.0
2023-04-19 13:40:00,145.5,145.53,145.45,145.49,24264.0,140.2292,140.2581,140.181,140.2195,24264.0
2023-04-19 13:50:00,145.5,145.69,145.5,145.67,20004.0,140.2292,140.4123,140.2292,140.393,20004.0
2023-04-19 14:00:00,145.68,145.85,145.61,145.66,40749.0,140.4026,140.5665,140.3352,140.3834,40749.0
2023-04-19 14:10:00,145.64,145.69,145.63,145.65,23723.0,140.3641,140.4123,140.3544,140.3737,23723.0
2023-04-19 14:20:00,145.66,145.77,145.65,145.77,19960.0,140.3834,140.4894,140.3737,140.4894,19960.0
2023-04-19 14:30:00,145.78,145.82,145.67,145.72,54376.0,140.499,140.5376,140.393,140.4412,54376.0
2023-04-19 14:40:00,145.71,145.74,145.62,145.72,29356.0,140.4315,140.4605,140.3448,140.4412,29356.0
2023-04-19 14:50:00,145.73,145.76,145.68,145.76,41739.0,140.4508,140.4797,140.4026,140.4797,41739.0
2023-04-19 15:00:00,145.77,145.77,145.68,145.75,29118.0,140.4894,140.4894,140.4026,140.4701,29118.0
2023-04-19 15:10:00,145.75,145.85,145.71,145.76,34127.0,140.4701,140.5665,140.4315,140.4797,34127.0
2023-04-19 15:20:00,145.74,145.79,145.73,145.77,44141.0,140.4605,140.5087,140.4508,140.4894,44141.0
2023-04-19 15:30:00,145.75,145.8,145.59,145.62,30144.0,140.4701,140.5183,140.3159,140.3448,30144.0
2023-04-19 15:40:00,145.62,145.69,145.4,145.46,66789.0,140.3448,140.4123,140.1328,140.1906,66789.0
2023-04-19 15:50:00,145.46,145.69,145.41,145.68,145149.0,140.1906,140.4123,140.1424,140.4026,145149.0
2023-04-20 09:30:00,144.72,144.95,144.72,144.9,71351.0,139.4774,139.6991,139.4774,139.6509,71351.0
2023-04-20 09:40:00,144.9,145.0,144.82,144.89,124781.0,139.6509,139.7473,139.5738,139.6413,124781.0
2023-04-20 09:50:00,144.9,144.93,144.63,144.74,195905.0,139.6509,139.6798,139.3907,139.4967,195905.0
2023-04-20 10:00:00,144.73,144.88,144.64,144.8,213562.0,139.487,139.6316,139.4003,139.5545,213562.0
2023-04-20 10:10:00,144.81,145.09,144.8,145.04,138748.0,139.5642,139.834,139.5545,139.7858,138748.0
2023-04-20 10:20:00,145.04,145.17,144.99,145.1,23060.0,139.7858,139.9111,139.7376,139.8436,23060.0
2023-04-20 10:30:00,145.13,145.27,145.1,145.17,26250.0,139.8726,140.0075,139.8436,139.9111,26250.0
2023-04-20 10:40:00,145.14,145.29,145.11,145.23,144714.0,139.8822,140.0268,139.8533,139.9689,144714.0
2023-04-20 10:50:00,145.24,145.31,145.19,145.31,72882.0,139.9786,140.046,139.9304,140.046,72882.0
2023-04-20 11:00:00,145.32,145.35,145.04,145.16,32719.0,140.0557,140.0846,139.7858,139.9015,32719.0
2023-04-20 11:10:00,145.18,145.28,145.1,145.1,237524.0,139.9207,140.0171,139.8436,139.8436,237524.0
2023-04-20 11:20:00,145.09,145.1,145.0,145.03,17039.0,139.834,139.8436,139.7473,139.7762,17039.0
2023-04-20 11:30:00,145.02,145.05,144.88,144.93,41059.0,139.7665,139.7955,139.6316,139.6798,41059.0
2023-04-20 11:40:00,144.91,145.11,144.9,145.09,47158.0,139.6605,139.8533,139.6509,139.834,47158.0
2023-04-20 11:50:00,145.08,145.09,145.01,145.01,17653.0,139.8244,139.834,139.7569,139.7569,17653.0
2023-04-20 12:00:00,145.03,145.03,144.86,144.98,13531.0,139.7762,139.7762,139.6123,139.728,13531.0
2023-04-20 12:10:00,144.98,145.09,144.98,145.06,20469.0,139.728,139.834,139.728,139.8051,20469.0
2023-04-20 12:20:00,145.07,145.13,145.03,145.12,19510.0,139.8147,139.8726,139.7762,139.8629,19510.0
2023-04-20 12:30:00,145.11,145.26,145.1,145.15,37528.0,139.8533,139.9978,139.8436,139.8918,37528.0
2023-04-20 12:40:00,145.15,145.27,145.14,145.21,21521.0,139.8918,140.0075,139.8822,139.9497,21521.0
2023-04-20 12:50:00,145.21,145.32,145.2,145.29,34046.0,139.9497,140.0557,139.94,140.0268,34046.0
2023-04-20 13:00:00,145.3,145.34,145.25,145.32,32898.0,140.0364,140.075,139.9882,140.0557,32898.0
2023-04-20 13:10:00,145.32,145.4,145.3,145.33,21024.0,140.0557,140.1328,140.0364,140.0653,21024.0
2023-04-20 13:20:00,145.33,145.37,145.26,145.36,61223.0,140.0653,140.1039,139.9978,140.0942,61223.0
2023-04-20 13:30:00,145.36,145.4,145.29,145.3,45550.0,140.0942,140.1328,140.0268,140.0364,45550.0
2023-04-20 13:40:00,145.31,145.32,145.25,145.28,36521.0,140.046,140.0557,139.9882,140.0171,36521.0
2023-04-20 13:50:00,145.28,145.4,145.23,145.26,33109.0,140.0171,140.1328,139.9689,139.9978,33109.0
2023-04-20 14:00:00,145.26,145.27,145.09,145.17,49179.0,139.9978,140.0075,139.834,139.9111,49179.0
2023-04-20 14:10:00,145.17,145.24,145.15,145.2,45445.0,139.9111,139.9786,139.8918,139.94,45445.0
2023-04-20 14:20:00,145.2,145.25,145.12,145.13,77060.0,139.94,139.9882,139.8629,139.8726,77060.0
2023-04-20 14:30:00,145.12,145.13,144.76,144.77,59910.0,139.8629,139.8726,139.516,139.5256,59910.0
2023-04-20 14:40:00,144.81,144.82,144.68,144.72,33848.0,139.5642,139.5738,139.4389,139.4774,33848.0
2023-04-20 14:50:00,144.72,144.83,144.72,144.82,35911.0,139.4774,139.5834,139.4774,139.5738,35911.0
2023-04-20 15:00:00,144.83,144.89,144.64,144.7,25168.0,139.5834,139.6413,139.4003,139.4581,25168.0
2023-04-20 15:10:00,144.69,144.69,144.41,144.44,54524.0,139.4485,139.4485,139.1786,139.2076,54524.0
2023-04-20 15:20:00,144.44,144.59,144.39,144.42,44428.0,139.2076,139.3521,139.1594,139.1883,44428.0
2023-04-20 15:30:00,144.44,144.64,144.44,144.62,73887.0,139.2076,139.4003,139.2076,139.381,73887.0
2023-04-20 15:40:00,144.62,144.63,144.46,144.56,177713.0,139.381,139.3907,139.2268,139.3232,177713.0
2023-04-20 15:50:00,144.56,144.92,144.46,144.9,145934.0,139.3232,139.6702,139.2268,139.6509,145934.0
2023-04-21 09:30:00,145.13,145.13,144.77,144.78,52807.0,139.8726,139.8726,139.5256,139.5352,52807.0
2023-04-21 09:40:00,144.79,144.91,144.71,144.87,63928.0,139.5449,139.6605,139.4678,139.622,63928.0
2023-04-21 09:50:00,144.85,144.85,144.56,144.65,76227.0,139.6027,139.6027,139.3232,139.4099,76227.0
2023-04-21 10:00:00,144.63,144.63,144.37,144.58,48841.0,139.3907,139.3907,139.1401,139.3425,48841.0
2023-04-21 10:10:00,144.59,144.89,144.54,144.84,42681.0,139.3521,139.6413,139.3039,139.5931,42681.0
2023-04-21 10:20:00,144.85,145.01,144.81,144.88,38714.0,139.6027,139.7569,139.5642,139.6316,38714.0
2023-04-21 10:30:00,144.88,144.98,144.67,144.68,27975.0,139.6316,139.728,139.4292,139.4389,27975.0
2023-04-21 10:40:00,144.67,144.67,144.13,144.34,79496.0,139.4292,139.4292,138.9088,139.1112,79496.0
2023-04-21 10:50:00,144.34,144.37,144.19,144.26,30322.0,139.1112,139.1401,138.9666,139.0341,30322.0
2023-04-21 11:00:00,144.27,144.6,144.22,144.53,84989.0,139.0437,139.3618,138.9955,139.2943,84989.0
2023-04-21 11:10:00,144.53,144.56,144.43,144.51,50115.0,139.2943,139.3232,139.1979,139.275,50115.0
2023-04-21 11:20:00,144.49,144.56,144.39,144.47,18594.0,139.2557,139.3232,139.1594,139.2365,18594.0
2023-04-21 11:30:00,144.47,144.62,144.39,144.44,14296.0,139.2365,139.381,139.1594,139.2076,14296.0
2023-04-21 11:40:00,144.45,144.65,144.29,144.29,20216.0,139.2172,139.4099,139.063,139.063,20216.0
2023-04-21 11:50:00,144.27,144.58,144.26,144.58,21453.0,139.0437,139.3425,139.0341,139.3425,21453.0
2023-04-21 12:00:00,144.58,144.7,144.52,144.56,32485.0,139.3425,139.4581,139.2847,139.3232,32485.0
2023-04-21 12:10:00,144.56,144.66,144.51,144.66,11154.0,139.3232,139.4196,139.275,139.4196,11154.0
2023-04-21 12:20:00,144.66,144.66,144.46,144.49,20354.0,139.4196,139.4196,139.2268,139.2557,20354.0
2023-04-21 12:30:00,144.52,144.53,144.43,144.46,11146.0,139.2847,139.2943,139.1979,139.2268,11146.0
2023-04-21 12:40:00,144.45,144.58,144.43,144.54,12437.0,139.2172,139.3425,139.1979,139.3039,12437.0
2023-04-21 12:50:00,144.52,144.63,144.51,144.58,17355.0,139.2847,139.3907,139.275,139.3425,17355.0
2023-04-21 13:00:00,144.59,144.68,144.57,144.64,194224.0,139.3521,139.4389,139.3328,139.4003,194224.0
2023-04-21 13:10:00,144.68,144.68,144.49,144.5,23522.0,139.4389,139.4389,139.2557,139.2654,23522.0
2023-04-21 13:20:00,144.49,144.55,144.48,144.52,24653.0,139.2557,139.3136,139.2461,139.2847,24653.0
2023-04-21 13:30:00,144.52,144.7,144.51,144.7,12658.0,139.2847,139.4581,139.275,139.4581,12658.0
2023-04-21 13:40:00,144.73,144.84,144.72,144.84,17094.0,139.487,139.5931,139.4774,139.5931,17094.0
2023-04-21 13:50:00,144.86,144.89,144.79,144.85,14510.0,139.6123,139.6413,139.5449,139.6027,14510.0
2023-04-21 14:00:00,144.88,145.01,144.87,144.93,16609.0,139.6316,139.7569,139.622,139.6798,16609.0
2023-04-21 14:10:00,144.93,145.02,144.9,144.9,19646.0,139.6798,139.7665,139.6509,139.6509,19646.0
2023-04-21 14:20:00,144.91,144.94,144.85,144.91,50688.0,139.6605,139.6894,139.6027,139.6605,50688.0
2023-04-21 14:30:00,144.9,144.96,144.77,144.81,72831.0,139.6509,139.7087,139.5256,139.5642,72831.0
2023-04-21 14:40:00,144.82,144.87,144.73,144.81,35039.0,139.5738,139.622,139.487,139.5642,35039.0
2023-04-21 14:50:00,144.82,144.86,144.77,144.86,43359.0,139.5738,139.6123,139.5256,139.6123,43359.0
2023-04-21 15:00:00,144.86,144.91,144.68,144.75,24292.0,139.6123,139.6605,139.4389,139.5063,24292.0
2023-04-21 15:10:00,144.78,144.78,144.65,144.71,58634.0,139.5352,139.5352,139.4099,139.4678,58634.0
2023-04-21 15:20:00,144.72,144.77,144.67,144.72,66868.0,139.4774,139.5256,139.4292,139.4774,66868.0
2023-04-21 15:30:00,144.71,144.82,144.69,144.74,35485.0,139.4678,139.5738,139.4485,139.4967,35485.0
2023-04-21 15:40:00,144.74,144.8,144.65,144.76,44983.0,139.4967,139.5545,139.4099,139.516,44983.0
2023-04-21 15:50:00,144.77,144.96,144.76,144.92,239946.0,139.5256,139.7087,139.516,139.6702,239946.0
2023-04-24 09:30:00,144.86,145.24,144.86,144.9,57021.0,139.6123,139.9786,139.6123,139.6509,57021.0
2023-04-24 09:40:00,145.0,145.12,144.91,145.08,87719.0,139.7473,139.8629,139.6605,139.8244,87719.0
2023-04-24 09:50:00,145.09,145.16,145.03,145.05,23102.0,139.834,139.9015,139.7762,139.7955,23102.0
2023-04-24 10:00:00,145.05,145.16,144.97,145.08,18046.0,139.7955,139.9015,139.7184,139.8244,18046.0
2023-04-24 10:10:00,145.06,145.25,145.04,145.18,35397.0,139.8051,139.9882,139.7858,139.9207,35397.0
2023-04-24 10:20:00,145.16,145.23,145.1,145.2,55149.0,139.9015,139.9689,139.8436,139.94,55149.0
2023-04-24 10:30:00,145.24,145.3,144.96,144.97,60778.0,139.9786,140.0364,139.7087,139.7184,60778.0
2023-04-24 10:40:00,145.0,145.04,144.77,144.9,53134.0,139.7473,139.7858,139.5256,139.6509,53134.0
2023-04-24 10:50:00,144.91,144.94,144.75,144.75,40351.0,139.6605,139.6894,139.5063,139.5063,40351.0
2023-04-24 11:00:00,144.75,144.78,144.65,144.66,9089.0,139.5063,139.5352,139.4099,139.4196,9089.0
2023-04-24 11:10:00,144.66,144.71,144.59,144.71,18993.0,139.4196,139.4678,139.3521,139.4678,18993.0
2023-04-24 11:20:00,144.73,144.73,144.66,144.68,11234.0,139.487,139.487,139.4196,139.4389,11234.0
2023-04-24 11:30:00,144.67,144.81,144.67,144.71,20034.0,139.4292,139.5642,139.4292,139.4678,20034.0
2023-04-24 11:40:00,144.7,144.76,144.59,144.76,27297.0,139.4581,139.516,139.3521,139.516,27297.0
2023-04-24 11:50:00,144.74,144.75,144.66,144.66,32218.0,139.4967,139.5063,139.4196,139.4196,32218.0
2023-04-24 12:00:00,144.69,144.8,144.69,144.7,40670.0,139.4485,139.5545,139.4485,139.4581,40670.0
2023-04-24 12:10:00,144.71,144.73,144.59,144.72,17135.0,139.4678,139.487,139.3521,139.4774,17135.0
2023-04-24 12:20:00,144.74,144.88,144.74,144.88,15181.0,139.4967,139.6316,139.4967,139.6316,15181.0
2023-04-24 12:30:00,144.85,144.93,144.85,144.93,13001.0,139.6027,139.6798,139.6027,139.6798,13001.0
2023-04-24 12:40:00,144.93,144.95,144.86,144.93,9167.0,139.6798,139.6991,139.6123,139.6798,9167.0
2023-04-24 12:50:00,144.93,144.96,144.9,144.96,40500.0,139.6798,139.7087,139.6509,139.7087,40500.0
2023-04-24 13:00:00,144.96,144.96,144.85,144.86,10763.0,139.7087,139.7087,139.6027,139.6123,10763.0
2023-04-24 13:10:00,144.84,144.9,144.84,144.86,13823.0,139.5931,139.6509,139.5931,139.6123,13823.0
2023-04-24 13:20:00,144.86,144.96,144.84,144.96,12042.0,139.6123,139.7087,139.5931,139.7087,12042.0
2023-04-24 13:30:00,144.96,145.06,144.96,145.04,17090.0,139.7087,139.8051,139.7087,139.7858,17090.0
2023-04-24 13:40:00,145.03,145.07,145.02,145.05,11417.0,139.7762,139.8147,139.7665,139.7955,11417.0
2023-04-24 13:50:00,145.06,145.12,145.06,145.08,12660.0,139.8051,139.8629,139.8051,139.8244,12660.0
2023-04-24 14:00:00,145.09,145.12,144.98,145.0,37228.0,139.834,139.8629,139.728,139.7473,37228.0
2023-04-24 14:10:00,144.97,144.99,144.88,144.91,29420.0,139.7184,139.7376,139.6316,139.6605,29420.0
2023-04-24 14:20:00,144.9,144.92,144.85,144.89,21789.0,139.6509,139.6702,139.6027,139.6413,21789.0
2023-04-24 14:30:00,144.9,144.94,144.83,144.83,8677.0,139.6509,139.6894,139.5834,139.5834,8677.0
2023-04-24 14:40:00,144.81,144.88,144.81,144.88,16596.0,139.5642,139.6316,139.5642,139.6316,16596.0
2023-04-24 14:50:00,144.88,144.92,144.87,144.92,15034.0,139.6316,139.6702,139.622,139.6702,15034.0
2023-04-24 15:00:00,144.92,145.03,144.92,145.03,25684.0,139.6702,139.7762,139.6702,139.7762,25684.0
2023-04-24 15:10:00,145.03,145.14,145.01,145.07,26325.0,139.7762,139.8822,139.7569,139.8147,26325.0
2023-04-24 15:20:00,145.07,145.11,145.0,145.05,46719.0,139.8147,139.8533,139.7473,139.7955,46719.0
2023-04-24 15:30:00,145.05,145.11,144.97,145.0,27772.0,139.7955,139.8533,139.7184,139.7473,27772.0
2023-04-24 15:40:00,145.0,145.18,144.99,145.18,54680.0,139.7473,139.9207,139.7376,139.9207,54680.0
2023-04-24 15:50:00,145.18,145.24,145.05,145.22,113710.0,139.9207,139.9786,139.7955,139.9593,113710.0
2023-04-25 09:30:00,144.4,144.43,144.26,144.3,67255.0,139.169,139.1979,139.0341,139.0726,67255.0
2023-04-25 09:40:00,144.31,144.36,143.9,143.98,84387.0,139.0823,139.1305,138.6871,138.7642,84387.0
2023-04-25 09:50:00,143.97,144.06,143.95,144.02,54674.0,138.7546,138.8413,138.7353,138.8028,54674.0
2023-04-25 10:00:00,144.0,144.22,143.98,144.08,104158.0,138.7835,138.9955,138.7642,138.8606,104158.0
2023-04-25 10:10:00,144.03,144.03,143.79,143.94,116118.0,138.8124,138.8124,138.5811,138.7257,116118.0
2023-04-25 10:20:00,143.94,143.97,143.81,143.87,120179.0,138.7257,138.7546,138.6004,138.6582,120179.0
2023-04-25 10:30:00,143.87,143.89,143.68,143.7,54893.0,138.6582,138.6775,138.4751,138.4944,54893.0
2023-04-25 10:40:00,143.7,143.88,143.67,143.88,60967.0,138.4944,138.6678,138.4654,138.6678,60967.0
2023-04-25 10:50:00,143.88,143.97,143.85,143.92,31469.0,138.6678,138.7546,138.6389,138.7064,31469.0
2023-04-25 11:00:00,143.94,143.98,143.83,143.97,59283.0,138.7257,138.7642,138.6197,138.7546,59283.0
2023-04-25 11:10:00,143.96,144.08,143.96,144.07,29511.0,138.7449,138.8606,138.7449,138.851,29511.0
2023-04-25 11:20:00,144.09,144.11,143.83,143.84,65801.0,138.8702,138.8895,138.6197,138.6293,65801.0
2023-04-25 11:30:00,143.82,143.82,143.68,143.69,31587.0,138.61,138.61,138.4751,138.4847,31587.0
2023-04-25 11:40:00,143.68,143.79,143.63,143.79,17624.0,138.4751,138.5811,138.4269,138.5811,17624.0
2023-04-25 11:50:00,143.76,143.76,143.64,143.67,12693.0,138.5522,138.5522,138.4365,138.4654,12693.0
2023-04-25 12:00:00,143.67,143.75,143.62,143.68,23548.0,138.4654,138.5426,138.4173,138.4751,23548.0
2023-04-25 12:10:00,143.7,143.74,143.62,143.73,13848.0,138.4944,138.5329,138.4173,138.5233,13848.0
2023-04-25 12:20:00,143.73,143.81,143.65,143.65,9938.0,138.5233,138.6004,138.4462,138.4462,9938.0
2023-04-25 12:30:00,143.63,143.67,143.58,143.62,21786.0,138.4269,138.4654,138.3787,138.4173,21786.0
2023-04-25 12:40:00,143.63,143.76,143.6,143.61,16662.0,138.4269,138.5522,138.398,138.4076,16662.0
2023-04-25 12:50:00,143.61,143.61,143.48,143.49,15611.0,138.4076,138.4076,138.2823,138.292,15611.0
2023-04-25 13:00:00,143.5,143.59,143.39,143.4,35073.0,138.3016,138.3883,138.1956,138.2052,35073.0
2023-04-25 13:10:00,143.41,143.42,142.87,143.04,39561.0,138.2149,138.2245,137.6944,137.8583,39561.0
2023-04-25 13:20:00,143.02,143.08,142.9,143.05,104764.0,137.839,137.8968,137.7233,137.8679,104764.0
2023-04-25 13:30:00,143.02,143.07,142.92,143.03,19625.0,137.839,137.8872,137.7426,137.8486,19625.0
2023-04-25 13:40:00,143.02,143.08,142.93,142.96,14122.0,137.839,137.8968,137.7523,137.7812,14122.0
2023-04-25 13:50:00,142.97,142.99,142.88,142.92,35313.0,137.7908,137.8101,137.7041,137.7426,35313.0
2023-04-25 14:00:00,142.92,142.98,142.83,142.84,67022.0,137.7426,137.8004,137.6559,137.6655,67022.0
2023-04-25 14:10:00,142.84,142.98,142.84,142.9,19345.0,137.6655,137.8004,137.6655,137.7233,19345.0
2023-04-25 14:20:00,142.87,143.08,142.87,143.08,13811.0,137.6944,137.8968,137.6944,137.8968,13811.0
2023-04-25 14:30:00,143.08,143.11,143.03,143.09,29481.0,137.8968,137.9257,137.8486,137.9065,29481.0
2023-04-25 14:40:00,143.06,143.07,142.82,142.93,52407.0,137.8775,137.8872,137.6462,137.7523,52407.0
2023-04-25 14:50:00,142.97,142.99,142.81,142.82,19452.0,137.7908,137.8101,137.6366,137.6462,19452.0
2023-04-25 15:00:00,142.81,142.96,142.78,142.89,89368.0,137.6366,137.7812,137.6077,137.7137,89368.0
2023-04-25 15:10:00,142.91,143.08,142.88,143.05,67383.0,137.733,137.8968,137.7041,137.8679,67383.0
2023-04-25 15:20:00,143.04,143.15,142.96,142.98,57923.0,137.8583,137.9643,137.7812,137.8004,57923.0
2023-04-25 15:30:00,142.99,143.05,142.84,142.87,49900.0,137.8101,137.8679,137.6655,137.6944,49900.0
2023-04-25 15:40:00,142.87,142.89,142.69,142.75,96049.0,137.6944,137.7137,137.5209,137.5788,96049.0
2023-04-25 15:50:00,142.72,142.84,142.64,142.7,216924.0,137.5499,137.6655,137.4728,137.5306,216924.0
2023-04-26 09:30:00,142.4,142.46,142.0,142.45,221077.0,137.2415,137.2993,136.8559,137.2896,221077.0
2023-04-26 09:40:00,142.44,142.48,142.24,142.29,68781.0,137.28,137.3186,137.0873,137.1354,68781.0
2023-04-26 09:50:00,142.28,142.4,141.95,142.13,57443.0,137.1258,137.2415,136.8078,136.9812,57443.0
2023-04-26 10:00:00,142.14,142.31,142.03,142.04,90866.0,136.9909,137.1547,136.8849,136.8945,90866.0
2023-04-26 10:10:00,142.05,142.08,141.63,141.67,105804.0,136.9041,136.933,136.4993,136.5379,105804.0
2023-04-26 10:20:00,141.66,141.78,141.55,141.7,103472.0,136.5283,136.6439,136.4222,136.5668,103472.0
2023-04-26 10:30:00,141.7,141.91,141.69,141.88,54103.0,136.5668,136.7692,136.5572,136.7403,54103.0
2023-04-26 10:40:00,141.88,141.93,141.79,141.89,37629.0,136.7403,136.7885,136.6536,136.7499,37629.0
2023-04-26 10:50:00,141.87,142.08,141.85,142.05,20643.0,136.7307,136.933,136.7114,136.9041,20643.0
2023-04-26 11:00:00,142.06,142.36,142.05,142.33,97948.0,136.9138,137.2029,136.9041,137.174,97948.0
2023-04-26 11:10:00,142.33,142.41,142.31,142.36,33253.0,137.174,137.2511,137.1547,137.2029,33253.0
2023-04-26 11:20:00,142.35,142.44,142.19,142.26,128878.0,137.1933,137.28,137.0391,137.1065,128878.0
2023-04-26 11:30:00,142.27,142.33,142.08,142.15,84521.0,137.1162,137.174,136.933,137.0005,84521.0
2023-04-26 11:40:00,142.14,142.34,142.13,142.3,100392.0,136.9909,137.1836,136.9812,137.1451,100392.0
2023-04-26 11:50:00,142.29,142.3,142.19,142.21,42760.0,137.1354,137.1451,137.0391,137.0583,42760.0
2023-04-26 12:00:00,142.23,142.38,142.22,142.33,47917.0,137.0776,137.2222,137.068,137.174,47917.0
2023-04-26 12:10:00,142.32,142.37,142.13,142.15,57510.0,137.1644,137.2125,136.9812,137.0005,57510.0
2023-04-26 12:20:00,142.14,142.16,142.04,142.07,31065.0,136.9909,137.0101,136.8945,136.9234,31065.0
2023-04-26 12:30:00,142.07,142.13,141.94,142.11,58369.0,136.9234,136.9812,136.7981,136.962,58369.0
2023-04-26 12:40:00,142.1,142.17,142.08,142.16,33736.0,136.9523,137.0198,136.933,137.0101,33736.0
2023-04-26 12:50:00,142.15,142.17,142.06,142.13,39711.0,137.0005,137.0198,136.9138,136.9812,39711.0
2023-04-26 13:00:00,142.12,142.23,142.05,142.1,86322.0,136.9716,137.0776,136.9041,136.9523,86322.0
2023-04-26 13:10:00,142.09,142.11,142.01,142.04,54621.0,136.9427,136.962,136.8656,136.8945,54621.0
2023-04-26 13:20:00,142.04,142.04,141.87,141.93,173096.0,136.8945,136.8945,136.7307,136.7885,173096.0
2023-04-26 13:30:00,141.94,141.98,141.88,141.92,58045.0,136.7981,136.8367,136.7403,136.7788,58045.0
2023-04-26 13:40:00,141.9,141.96,141.69,141.7,124944.0,136.7596,136.8174,136.5572,136.5668,124944.0
2023-04-26 13:50:00,141.7,141.7,141.47,141.54,58616.0,136.5668,136.5668,136.3451,136.4126,58616.0
2023-04-26 14:00:00,141.54,141.55,141.33,141.34,325472.0,136.4126,136.4222,136.2102,136.2199,325472.0
2023-04-26 14:10:00,141.34,141.41,141.28,141.31,264197.0,136.2199,136.2873,136.162,136.1909,264197.0
2023-04-26 14:20:00,141.31,141.54,141.27,141.53,248941.0,136.1909,136.4126,136.1524,136.403,248941.0
2023-04-26 14:30:00,141.52,141.54,141.24,141.26,286236.0,136.3933,136.4126,136.1235,136.1428,286236.0
2023-04-26 14:40:00,141.25,141.28,141.09,141.13,273295.0,136.1331,136.162,135.9789,136.0175,273295.0
2023-04-26 14:50:00,141.12,141.17,141.03,141.14,265606.0,136.0078,136.056,135.9211,136.0271,265606.0
2023-04-26 15:00:00,141.15,141.17,141.04,141.15,91813.0,136.0367,136.056,135.9307,136.0367,91813.0
2023-04-26 15:10:00,141.15,141.34,141.1,141.1,130471.0,136.0367,136.2199,135.9885,135.9885,130471.0
2023-04-26 15:20:00,141.09,141.18,141.04,141.15,64235.0,135.9789,136.0657,135.9307,136.0367,64235.0
2023-04-26 15:30:00,141.15,141.2,140.96,141.02,182962.0,136.0367,136.0849,135.8536,135.9114,182962.0
2023-04-26 15:40:00,141.03,141.08,140.96,141.05,197235.0,135.9211,135.9693,135.8536,135.9404,197235.0
2023-04-26 15:50:00,141.05,141.38,140.94,141.19,227577.0,135.9404,136.2584,135.8343,136.0753,227577.0
2023-04-27 09:30:00,141.82,142.0,141.67,141.75,119678.0,136.6825,136.8559,136.5379,136.615,119678.0
2023-04-27 09:40:00,141.75,141.81,141.54,141.74,89522.0,136.615,136.6728,136.4126,136.6054,89522.0
2023-04-27 09:50:00,141.74,142.04,141.74,142.03,224972.0,136.6054,136.8945,136.6054,136.8849,224972.0
2023-04-27 10:00:00,142.04,142.07,141.82,141.87,365742.0,136.8945,136.9234,136.6825,136.7307,365742.0
2023-04-27 10:10:00,141.86,142.15,141.82,141.98,422060.0,136.721,137.0005,136.6825,136.8367,422060.0
2023-04-27 10:20:00,141.97,141.99,141.86,141.99,321471.0,136.827,136.8463,136.721,136.8463,321471.0
2023-04-27 10:30:00,142.0,142.04,141.92,141.93,362263.0,136.8559,136.8945,136.7788,136.7885,362263.0
2023-04-27 10:40:00,141.93,141.94,141.71,141.81,336035.0,136.7885,136.7981,136.5765,136.6728,336035.0
2023-04-27 10:50:00,141.82,141.82,141.54,141.63,366987.0,136.6825,136.6825,136.4126,136.4993,366987.0
2023-04-27 11:00:00,141.64,141.68,141.51,141.56,68717.0,136.509,136.5475,136.3837,136.4319,68717.0
2023-04-27 11:10:00,141.58,141.6,141.43,141.47,112416.0,136.4512,136.4704,136.3066,136.3451,112416.0
2023-04-27 11:20:00,141.5,142.02,141.46,141.97,54772.0,136.3741,136.8752,136.3355,136.827,54772.0
2023-04-27 11:30:00,141.98,142.14,141.91,141.92,61444.0,136.8367,136.9909,136.7692,136.7788,61444.0
2023-04-27 11:40:00,141.93,142.06,141.9,142.06,60770.0,136.7885,136.9138,136.7596,136.9138,60770.0
2023-04-27 11:50:00,142.07,142.3,142.07,142.3,37033.0,136.9234,137.1451,136.9234,137.1451,37033.0
2023-04-27 12:00:00,142.33,142.52,142.33,142.46,40564.0,137.174,137.3571,137.174,137.2993,40564.0
2023-04-27 12:10:00,142.46,142.52,142.4,142.5,84802.0,137.2993,137.3571,137.2415,137.3378,84802.0
2023-04-27 12:20:00,142.49,142.55,142.44,142.5,402689.0,137.3282,137.386,137.28,137.3378,402689.0
2023-04-27 12:30:00,142.5,142.53,142.42,142.44,16558.0,137.3378,137.3667,137.2607,137.28,16558.0
2023-04-27 12:40:00,142.41,142.45,142.39,142.44,41931.0,137.2511,137.2896,137.2318,137.28,41931.0
2023-04-27 12:50:00,142.45,142.52,142.41,142.47,14240.0,137.2896,137.3571,137.2511,137.3089,14240.0
2023-04-27 13:00:00,142.46,142.53,142.43,142.46,24123.0,137.2993,137.3667,137.2704,137.2993,24123.0
2023-04-27 13:10:00,142.46,142.53,142.43,142.46,19132.0,137.2993,137.3667,137.2704,137.2993,19132.0
2023-04-27 13:20:00,142.47,142.58,142.47,142.56,28385.0,137.3089,137.4149,137.3089,137.3957,28385.0
2023-04-27 13:30:00,142.58,142.75,142.58,142.73,16523.0,137.4149,137.5788,137.4149,137.5595,16523.0
2023-04-27 13:40:00,142.72,142.95,142.72,142.88,42878.0,137.5499,137.7715,137.5499,137.7041,42878.0
2023-04-27 13:50:00,142.88,142.95,142.83,142.84,19611.0,137.7041,137.7715,137.6559,137.6655,19611.0
2023-04-27 14:00:00,142.84,142.9,142.83,142.84,16676.0,137.6655,137.7233,137.6559,137.6655,16676.0
2023-04-27 14:10:00,142.83,143.12,142.83,143.1,228337.0,137.6559,137.9354,137.6559,137.9161,228337.0
2023-04-27 14:20:00,143.12,143.23,143.02,143.21,54485.0,137.9354,138.0414,137.839,138.0221,54485.0
2023-04-27 14:30:00,143.21,143.39,143.19,143.28,281983.0,138.0221,138.1956,138.0028,138.0896,281983.0
2023-04-27 14:40:00,143.28,143.34,143.26,143.31,75777.0,138.0896,138.1474,138.0703,138.1185,75777.0
2023-04-27 14:50:00,143.31,143.51,143.31,143.51,34847.0,138.1185,138.3112,138.1185,138.3112,34847.0
2023-04-27 15:00:00,143.51,143.58,143.46,143.46,37859.0,138.3112,138.3787,138.2631,138.2631,37859.0
2023-04-27 15:10:00,143.45,143.5,143.34,143.48,40930.0,138.2534,138.3016,138.1474,138.2823,40930.0
2023-04-27 15:20:00,143.49,143.52,143.38,143.4,74718.0,138.292,138.3209,138.186,138.2052,74718.0
2023-04-27 15:30:00,143.4,143.45,143.31,143.36,90175.0,138.2052,138.2534,138.1185,138.1667,90175.0
2023-04-27 15:40:00,143.36,143.55,143.32,143.51,159656.0,138.1667,138.3498,138.1281,138.3112,159656.0
2023-04-27 15:50:00,143.5,143.58,143.41,143.56,468667.0,138.3016,138.3787,138.2149,138.3594,468667.0
2023-04-28 09:30:00,143.26,143.83,143.23,143.8,107811.0,138.0703,138.6197,138.0414,138.5907,107811.0
2023-04-28 09:40:00,143.81,144.06,143.73,143.99,39608.0,138.6004,138.8413,138.5233,138.7739,39608.0
2023-04-28 09:50:00,143.99,144.08,143.87,143.88,46788.0,138.7739,138.8606,138.6582,138.6678,46788.0
2023-04-28 10:00:00,143.89,144.53,143.86,144.48,178859.0,138.6775,139.2943,138.6486,139.2461,178859.0
2023-04-28 10:10:00,144.47,144.65,144.44,144.62,164103.0,139.2365,139.4099,139.2076,139.381,164103.0
2023-04-28 10:20:00,144.62,144.75,144.51,144.66,52379.0,139.381,139.5063,139.275,139.4196,52379.0
2023-04-28 10:30:00,144.67,144.72,144.19,144.41,80842.0,139.4292,139.4774,138.9666,139.1786,80842.0
2023-04-28 10:40:00,144.43,144.82,144.3,144.79,72378.0,139.1979,139.5738,139.0726,139.5449,72378.0
2023-04-28 10:50:00,144.79,144.93,144.21,144.34,317503.0,139.5449,139.6798,138.9859,139.1112,317503.0
2023-04-28 11:00:00,144.34,144.45,143.96,144.42,113780.0,139.1112,139.2172,138.7449,139.1883,113780.0
2023-04-28 11:10:00,144.44,144.67,144.43,144.67,45405.0,139.2076,139.4292,139.1979,139.4292,45405.0
2023-04-28 11:20:00,144.64,144.7,144.61,144.66,28309.0,139.4003,139.4581,139.3714,139.4196,28309.0
2023-04-28 11:30:00,144.67,144.83,144.64,144.68,18845.0,139.4292,139.5834,139.4003,139.4389,18845.0
2023-04-28 11:40:00,144.66,144.88,144.64,144.86,45428.0,139.4196,139.6316,139.4003,139.6123,45428.0
2023-04-28 11:50:00,144.86,144.95,144.8,144.92,22860.0,139.6123,139.6991,139.5545,139.6702,22860.0
2023-04-28 12:00:00,144.91,144.97,144.84,144.89,13063.0,139.6605,139.7184,139.5931,139.6413,13063.0
2023-04-28 12:10:00,144.93,144.98,144.84,144.86,3872.0,139.6798,139.728,139.5931,139.6123,3872.0
2023-04-28 12:20:00,144.83,144.95,144.8,144.93,13956.0,139.5834,139.6991,139.5545,139.6798,13956.0
2023-04-28 12:30:00,144.99,145.08,144.94,144.95,32511.0,139.7376,139.8244,139.6894,139.6991,32511.0
2023-04-28 12:40:00,144.94,145.07,144.91,145.03,15156.0,139.6894,139.8147,139.6605,139.7762,15156.0
2023-04-28 12:50:00,145.05,145.16,145.0,145.15,34583.0,139.7955,139.9015,139.7473,139.8918,34583.0
2023-04-28 13:00:00,145.15,145.16,144.99,145.07,20651.0,139.8918,139.9015,139.7376,139.8147,20651.0
2023-04-28 13:10:00,145.05,145.13,145.03,145.06,14098.0,139.7955,139.8726,139.7762,139.8051,14098.0
2023-04-28 13:20:00,145.07,145.13,145.03,145.11,28051.0,139.8147,139.8726,139.7762,139.8533,28051.0
2023-04-28 13:30:00,145.12,145.19,144.96,145.06,74377.0,139.8629,139.9304,139.7087,139.8051,74377.0
2023-04-28 13:40:00,145.07,145.12,144.95,144.97,93668.0,139.8147,139.8629,139.6991,139.7184,93668.0
2023-04-28 13:50:00,144.95,144.98,144.82,144.92,77842.0,139.6991,139.728,139.5738,139.6702,77842.0
2023-04-28 14:00:00,144.92,145.13,144.92,145.05,39456.0,139.6702,139.8726,139.6702,139.7955,39456.0
2023-04-28 14:10:00,145.01,145.02,144.82,144.98,29827.0,139.7569,139.7665,139.5738,139.728,29827.0
2023-04-28 14:20:00,144.99,145.02,144.75,144.81,22715.0,139.7376,139.7665,139.5063,139.5642,22715.0
2023-04-28 14:30:00,144.83,144.85,144.63,144.66,29204.0,139.5834,139.6027,139.3907,139.4196,29204.0
2023-04-28 14:40:00,144.68,144.81,144.54,144.56,56744.0,139.4389,139.5642,139.3039,139.3232,56744.0
2023-04-28 14:50:00,144.59,144.78,144.57,144.77,78321.0,139.3521,139.5352,139.3328,139.5256,78321.0
2023-04-28 15:00:00,144.78,144.92,144.75,144.87,40790.0,139.5352,139.6702,139.5063,139.622,40790.0
2023-04-28 15:10:00,144.87,145.09,144.86,145.06,17246.0,139.622,139.834,139.6123,139.8051,17246.0
2023-04-28 15:20:00,145.06,145.06,144.8,144.82,43383.0,139.8051,139.8051,139.5545,139.5738,43383.0
2023-04-28 15:30:00,144.83,144.92,144.74,144.89,57695.0,139.5834,139.6702,139.4967,139.6413,57695.0
2023-04-28 15:40:00,144.87,145.01,144.84,144.92,86055.0,139.622,139.7569,139.5931,139.6702,86055.0
2023-04-28 15:50:00,144.93,145.14,144.85,145.11,221092.0,139.6798,139.8822,139.6027,139.8533,221092.0
2023-05-01 09:30:00,145.03,145.43,144.88,145.41,33131.0,139.7762,140.1617,139.6316,140.1424,33131.0
2023-05-01 09:40:00,145.46,145.55,145.34,145.49,57209.0,140.1906,140.2773,140.075,140.2195,57209.0
2023-05-01 09:50:00,145.48,145.51,145.36,145.41,76186.0,140.2099,140.2388,140.0942,140.1424,76186.0
2023-05-01 10:00:00,145.39,145.44,145.13,145.42,106425.0,140.1231,140.1713,139.8726,140.1521,106425.0
2023-05-01 10:10:00,145.47,145.67,145.36,145.54,66149.0,140.2002,140.393,140.0942,140.2677,66149.0
2023-05-01 10:20:00,145.52,145.54,145.27,145.31,87068.0,140.2484,140.2677,140.0075,140.046,87068.0
2023-05-01 10:30:00,145.41,145.65,145.33,145.63,59083.0,140.1424,140.3737,140.0653,140.3544,59083.0
2023-05-01 10:40:00,145.63,145.83,145.49,145.83,89015.0,140.3544,140.5472,140.2195,140.5472,89015.0
2023-05-01 10:50:00,145.83,145.83,145.67,145.71,42667.0,140.5472,140.5472,140.393,140.4315,42667.0
2023-05-01 11:00:00,145.73,145.75,145.45,145.49,78397.0,140.4508,140.4701,140.181,140.2195,78397.0
2023-05-01 11:10:00,145.46,145.5,145.19,145.3,114601.0,140.1906,140.2292,139.9304,140.0364,114601.0
2023-05-01 11:20:00,145.27,145.36,145.15,145.26,137140.0,140.0075,140.0942,139.8918,139.9978,137140.0
2023-05-01 11:30:00,145.24,145.36,145.21,145.34,21152.0,139.9786,140.0942,139.9497,140.075,21152.0
2023-05-01 11:40:00,145.34,145.39,145.22,145.35,20828.0,140.075,140.1231,139.9593,140.0846,20828.0
2023-05-01 11:50:00,145.34,145.4,145.28,145.4,16283.0,140.075,140.1328,140.0171,140.1328,16283.0
2023-05-01 12:00:00,145.41,145.54,145.39,145.54,16229.0,140.1424,140.2677,140.1231,140.2677,16229.0
2023-05-01 12:10:00,145.55,145.55,145.45,145.52,59598.0,140.2773,140.2773,140.181,140.2484,59598.0
2023-05-01 12:20:00,145.53,145.62,145.52,145.59,56502.0,140.2581,140.3448,140.2484,140.3159,56502.0
2023-05-01 12:30:00,145.6,145.8,145.59,145.76,28833.0,140.3255,140.5183,140.3159,140.4797,28833.0
2023-05-01 12:40:00,145.75,145.77,145.57,145.58,18596.0,140.4701,140.4894,140.2966,140.3063,18596.0
2023-05-01 12:50:00,145.59,145.63,145.56,145.59,45756.0,140.3159,140.3544,140.287,140.3159,45756.0
2023-05-01 13:00:00,145.58,145.65,145.52,145.57,10178.0,140.3063,140.3737,140.2484,140.2966,10178.0
2023-05-01 13:10:00,145.57,145.63,145.48,145.52,15238.0,140.2966,140.3544,140.2099,140.2484,15238.0
2023-05-01 13:20:00,145.5,145.56,145.38,145.39,28342.0,140.2292,140.287,140.1135,140.1231,28342.0
2023-05-01 13:30:00,145.38,145.42,145.3,145.33,12378.0,140.1135,140.1521,140.0364,140.0653,12378.0
2023-05-01 13:40:00,145.38,145.48,145.35,145.43,53160.0,140.1135,140.2099,140.0846,140.1617,53160.0
2023-05-01 13:50:00,145.44,145.48,145.38,145.48,14384.0,140.1713,140.2099,140.1135,140.2099,14384.0
2023-05-01 14:00:00,145.47,145.51,145.35,145.42,18511.0,140.2002,140.2388,140.0846,140.1521,18511.0
2023-05-01 14:10:00,145.43,145.43,145.3,145.33,34402.0,140.1617,140.1617,140.0364,140.0653,34402.0
2023-05-01 14:20:00,145.32,145.38,145.27,145.32,52304.0,140.0557,140.1135,140.0075,140.0557,52304.0
2023-05-01 14:30:00,145.32,145.32,144.95,145.07,50699.0,140.0557,140.0557,139.6991,139.8147,50699.0
2023-05-01 14:40:00,145.06,145.15,145.0,145.07,57491.0,139.8051,139.8918,139.7473,139.8147,57491.0
2023-05-01 14:50:00,145.07,145.14,145.0,145.12,58384.0,139.8147,139.8822,139.7473,139.8629,58384.0
2023-05-01 15:00:00,145.12,145.17,145.04,145.08,152007.0,139.8629,139.9111,139.7858,139.8244,152007.0
2023-05-01 15:10:00,145.08,145.1,144.95,145.0,74557.0,139.8244,139.8436,139.6991,139.7473,74557.0
2023-05-01 15:20:00,145.01,145.08,144.99,145.02,80061.0,139.7569,139.8244,139.7376,139.7665,80061.0
2023-05-01 15:30:00,145.02,145.09,144.91,144.93,109030.0,139.7665,139.834,139.6605,139.6798,109030.0
2023-05-01 15:40:00,144.92,145.19,144.86,145.18,167819.0,139.6702,139.9304,139.6123,139.9207,167819.0
2023-05-01 15:50:00,145.18,145.23,144.97,144.97,230938.0,139.9207,139.9689,139.7184,139.7184,230938.0
2023-05-02 09:30:00,144.53,144.53,143.86,144.03,71008.0,139.2943,139.2943,138.6486,138.8124,71008.0
2023-05-02 09:40:00,144.05,144.17,143.74,143.8,275800.0,138.8317,138.9473,138.5329,138.5907,275800.0
2023-05-02 09:50:00,143.79,143.85,143.65,143.85,96259.0,138.5811,138.6389,138.4462,138.6389,96259.0
2023-05-02 10:00:00,143.87,143.9,143.23,143.31,338916.0,138.6582,138.6871,138.0414,138.1185,338916.0
2023-05-02 10:10:00,143.34,143.35,142.91,142.96,372715.0,138.1474,138.157,137.733,137.7812,372715.0
2023-05-02 10:20:00,142.97,142.97,142.45,142.53,140815.0,137.7908,137.7908,137.2896,137.3667,140815.0
2023-05-02 10:30:00,142.52,142.55,142.11,142.21,77602.0,137.3571,137.386,136.962,137.0583,77602.0
2023-05-02 10:40:00,142.2,142.38,141.96,142.11,91566.0,137.0487,137.2222,136.8174,136.962,91566.0
2023-05-02 10:50:00,142.09,142.22,141.9,141.93,101658.0,136.9427,137.068,136.7596,136.7885,101658.0
2023-05-02 11:00:00,141.92,141.98,141.53,141.76,97474.0,136.7788,136.8367,136.403,136.6246,97474.0
2023-05-02 11:10:00,141.79,141.86,141.7,141.7,186895.0,136.6536,136.721,136.5668,136.5668,186895.0
2023-05-02 11:20:00,141.7,141.77,141.53,141.7,103301.0,136.5668,136.6343,136.403,136.5668,103301.0
2023-05-02 11:30:00,141.76,141.86,141.45,141.83,97079.0,136.6246,136.721,136.3259,136.6921,97079.0
2023-05-02 11:40:00,141.83,142.19,141.76,142.15,79738.0,136.6921,137.0391,136.6246,137.0005,79738.0
2023-05-02 11:50:00,142.14,142.19,141.82,141.97,60105.0,136.9909,137.0391,136.6825,136.827,60105.0
2023-05-02 12:00:00,142.05,142.06,141.81,141.92,66475.0,136.9041,136.9138,136.6728,136.7788,66475.0
2023-05-02 12:10:00,141.93,142.07,141.82,142.07,38461.0,136.7885,136.9234,136.6825,136.9234,38461.0
2023-05-02 12:20:00,142.05,142.2,141.94,142.16,41785.0,136.9041,137.0487,136.7981,137.0101,41785.0
2023-05-02 12:30:00,142.16,142.26,142.04,142.12,39710.0,137.0101,137.1065,136.8945,136.9716,39710.0
2023-05-02 12:40:00,142.13,142.17,142.08,142.09,60698.0,136.9812,137.0198,136.933,136.9427,60698.0
2023-05-02 12:50:00,142.1,142.33,142.1,142.3,36659.0,136.9523,137.174,136.9523,137.1451,36659.0
2023-05-02 13:00:00,142.29,142.4,142.21,142.34,34639.0,137.1354,137.2415,137.0583,137.1836,34639.0
2023-05-02 13:10:00,142.34,142.41,142.3,142.32,53427.0,137.1836,137.2511,137.1451,137.1644,53427.0
2023-05-02 13:20:00,142.34,142.51,142.29,142.46,13339.0,137.1836,137.3475,137.1354,137.2993,13339.0
2023-05-02 13:30:00,142.46,142.56,142.37,142.54,62250.0,137.2993,137.3957,137.2125,137.3764,62250.0
2023-05-02 13:40:00,142.53,142.76,142.53,142.75,27728.0,137.3667,137.5884,137.3667,137.5788,27728.0
2023-05-02 13:50:00,142.75,142.9,142.69,142.69,31152.0,137.5788,137.7233,137.5209,137.5209,31152.0
2023-05-02 14:00:00,142.71,142.72,142.46,142.52,55868.0,137.5402,137.5499,137.2993,137.3571,55868.0
2023-05-02 14:10:00,142.56,142.56,142.26,142.46,43438.0,137.3957,137.3957,137.1065,137.2993,43438.0
2023-05-02 14:20:00,142.47,142.5,142.37,142.47,26818.0,137.3089,137.3378,137.2125,137.3089,26818.0
2023-05-02 14:30:00,142.48,142.64,142.4,142.64,18728.0,137.3186,137.4728,137.2415,137.4728,18728.0
2023-05-02 14:40:00,142.61,142.84,142.48,142.81,53115.0,137.4438,137.6655,137.3186,137.6366,53115.0
2023-05-02 14:50:00,142.82,142.92,142.77,142.88,16917.0,137.6462,137.7426,137.5981,137.7041,16917.0
2023-05-02 15:00:00,142.88,142.93,142.74,142.88,41770.0,137.7041,137.7523,137.5691,137.7041,41770.0
2023-05-02 15:10:00,142.9,143.08,142.8,142.91,66964.0,137.7233,137.8968,137.627,137.733,66964.0
2023-05-02 15:20:00,142.94,143.07,142.89,143.04,32109.0,137.7619,137.8872,137.7137,137.8583,32109.0
2023-05-02 15:30:00,143.05,143.05,142.78,142.9,45747.0,137.8679,137.8679,137.6077,137.7233,45747.0
2023-05-02 15:40:00,142.89,142.96,142.73,142.77,222005.0,137.7137,137.7812,137.5595,137.5981,222005.0
2023-05-02 15:50:00,142.76,143.01,142.72,142.84,412670.0,137.5884,137.8294,137.5499,137.6655,412670.0
2023-05-03 09:30:00,143.1,143.35,143.04,143.18,166272.0,137.9161,138.157,137.8583,137.9932,166272.0
2023-05-03 09:40:00,143.19,143.49,143.13,143.47,138149.0,138.0028,138.292,137.945,138.2727,138149.0
2023-05-03 09:50:00,143.49,143.76,143.48,143.51,185341.0,138.292,138.5522,138.2823,138.3112,185341.0
2023-05-03 10:00:00,143.53,143.62,143.39,143.47,31509.0,138.3305,138.4173,138.1956,138.2727,31509.0
2023-05-03 10:10:00,143.49,143.57,143.19,143.35,31494.0,138.292,138.3691,138.0028,138.157,31494.0
2023-05-03 10:20:00,143.36,143.48,143.25,143.28,63756.0,138.1667,138.2823,138.0607,138.0896,63756.0
2023-05-03 10:30:00,143.26,143.42,143.18,143.18,90833.0,138.0703,138.2245,137.9932,137.9932,90833.0
2023-05-03 10:40:00,143.14,143.16,142.79,142.96,75373.0,137.9546,137.9739,137.6173,137.7812,75373.0
2023-05-03 10:50:00,142.96,143.06,142.87,143.03,47027.0,137.7812,137.8775,137.6944,137.8486,47027.0
2023-05-03 11:00:00,143.04,143.07,142.79,142.81,34871.0,137.8583,137.8872,137.6173,137.6366,34871.0
2023-05-03 11:10:00,142.8,142.93,142.76,142.89,18278.0,137.627,137.7523,137.5884,137.7137,18278.0
2023-05-03 11:20:00,142.87,143.03,142.87,142.92,22419.0,137.6944,137.8486,137.6944,137.7426,22419.0
2023-05-03 11:30:00,142.92,143.07,142.88,143.03,21556.0,137.7426,137.8872,137.7041,137.8486,21556.0
2023-05-03 11:40:00,143.0,143.07,142.91,143.01,11592.0,137.8197,137.8872,137.733,137.8294,11592.0
2023-05-03 11:50:00,143.0,143.2,142.98,143.16,202271.0,137.8197,138.0125,137.8004,137.9739,202271.0
2023-05-03 12:00:00,143.14,143.36,143.14,143.28,37705.0,137.9546,138.1667,137.9546,138.0896,37705.0
2023-05-03 12:10:00,143.29,143.31,143.14,143.14,33087.0,138.0992,138.1185,137.9546,137.9546,33087.0
2023-05-03 12:20:00,143.14,143.35,143.09,143.35,25700.0,137.9546,138.157,137.9065,138.157,25700.0
2023-05-03 12:30:00,143.35,143.37,143.26,143.29,32937.0,138.157,138.1763,138.0703,138.0992,32937.0
2023-05-03 12:40:00,143.28,143.31,143.26,143.29,24540.0,138.0896,138.1185,138.0703,138.0992,24540.0
2023-05-03 12:50:00,143.29,143.51,143.29,143.5,62026.0,138.0992,138.3112,138.0992,138.3016,62026.0
2023-05-03 13:00:00,143.51,143.63,143.47,143.5,103438.0,138.3112,138.4269,138.2727,138.3016,103438.0
2023-05-03 13:10:00,143.5,143.57,143.49,143.54,25897.0,138.3016,138.3691,138.292,138.3402,25897.0
2023-05-03 13:20:00,143.53,143.69,143.49,143.67,22052.0,138.3305,138.4847,138.292,138.4654,22052.0
2023-05-03 13:30:00,143.69,143.72,143.57,143.57,37558.0,138.4847,138.5136,138.3691,138.3691,37558.0
2023-05-03 13:40:00,143.58,143.64,143.5,143.56,36712.0,138.3787,138.4365,138.3016,138.3594,36712.0
2023-05-03 13:50:00,143.57,143.69,143.51,143.58,135367.0,138.3691,138.4847,138.3112,138.3787,135367.0
2023-05-03 14:00:00,143.58,143.93,143.26,143.47,157108.0,138.3787,138.716,138.0703,138.2727,157108.0
2023-05-03 14:10:00,143.49,143.72,143.22,143.62,89906.0,138.292,138.5136,138.0318,138.4173,89906.0
2023-05-03 14:20:00,143.65,143.94,143.56,143.65,59299.0,138.4462,138.7257,138.3594,138.4462,59299.0
2023-05-03 14:30:00,143.66,143.81,142.95,143.77,608936.0,138.4558,138.6004,137.7715,138.5618,608936.0
2023-05-03 14:40:00,143.76,144.25,143.42,143.65,575677.0,138.5522,139.0244,138.2245,138.4462,575677.0
2023-05-03 14:50:00,143.59,143.99,143.09,143.7,503661.0,138.3883,138.7739,137.9065,138.4944,503661.0
2023-05-03 15:00:00,143.69,143.91,142.99,143.14,113664.0,138.4847,138.6968,137.8101,137.9546,113664.0
2023-05-03 15:10:00,143.1,143.1,142.51,142.77,150035.0,137.9161,137.9161,137.3475,137.5981,150035.0
2023-05-03 15:20:00,142.73,142.95,142.26,142.33,136935.0,137.5595,137.7715,137.1065,137.174,136935.0
2023-05-03 15:30:00,142.33,142.41,142.09,142.19,238289.0,137.174,137.2511,136.9427,137.0391,238289.0
2023-05-03 15:40:00,142.17,142.23,141.97,142.05,150462.0,137.0198,137.0776,136.827,136.9041,150462.0
2023-05-03 15:50:00,142.06,142.17,141.89,142.0,436151.0,136.9138,137.0198,136.7499,136.8559,436151.0
2023-05-04 09:30:00,141.69,141.91,141.35,141.35,262290.0,136.5572,136.7692,136.2295,136.2295,262290.0
2023-05-04 09:40:00,141.34,141.36,140.64,140.76,124511.0,136.2199,136.2391,135.5452,135.6609,124511.0
2023-05-04 09:50:00,140.77,141.31,140.69,141.09,273254.0,135.6705,136.1909,135.5934,135.9789,273254.0
2023-05-04 10:00:00,141.09,141.14,140.9,140.99,36024.0,135.9789,136.0271,135.7958,135.8825,36024.0
2023-05-04 10:10:00,140.99,141.16,140.54,140.89,152138.0,135.8825,136.0464,135.4488,135.7862,152138.0
2023-05-04 10:20:00,140.87,140.87,140.4,140.48,66536.0,135.7669,135.7669,135.3139,135.391,66536.0
2023-05-04 10:30:00,140.43,140.71,140.35,140.39,101687.0,135.3428,135.6127,135.2657,135.3043,101687.0
2023-05-04 10:40:00,140.41,140.99,140.37,140.74,145090.0,135.3235,135.8825,135.285,135.6416,145090.0
2023-05-04 10:50:00,140.74,140.94,140.54,140.62,88868.0,135.6416,135.8343,135.4488,135.5259,88868.0
2023-05-04 11:00:00,140.64,141.19,140.52,141.05,44670.0,135.5452,136.0753,135.4296,135.9404,44670.0
2023-05-04 11:10:00,141.06,141.22,140.78,140.81,75853.0,135.95,136.1042,135.6801,135.7091,75853.0
2023-05-04 11:20:00,140.82,140.94,140.7,140.72,360937.0,135.7187,135.8343,135.603,135.6223,360937.0
2023-05-04 11:30:00,140.7,140.79,140.45,140.57,108444.0,135.603,135.6898,135.3621,135.4777,108444.0
2023-05-04 11:40:00,140.59,140.65,140.46,140.46,52942.0,135.497,135.5549,135.3717,135.3717,52942.0
2023-05-04 11:50:00,140.5,140.53,140.3,140.38,52817.0,135.4103,135.4392,135.2175,135.2946,52817.0
2023-05-04 12:00:00,140.4,140.42,140.16,140.29,65781.0,135.3139,135.3332,135.0826,135.2079,65781.0
2023-05-04 12:10:00,140.29,140.62,140.18,140.52,77570.0,135.2079,135.5259,135.1019,135.4296,77570.0
2023-05-04 12:20:00,140.52,140.88,140.52,140.88,60447.0,135.4296,135.7765,135.4296,135.7765,60447.0
2023-05-04 12:30:00,140.9,140.91,140.6,140.71,72742.0,135.7958,135.8054,135.5067,135.6127,72742.0
2023-05-04 12:40:00,140.74,140.77,140.56,140.72,32239.0,135.6416,135.6705,135.4681,135.6223,32239.0
2023-05-04 12:50:00,140.75,140.94,140.57,140.94,41228.0,135.6512,135.8343,135.4777,135.8343,41228.0
2023-05-04 13:00:00,140.94,141.09,140.8,141.07,31562.0,135.8343,135.9789,135.6994,135.9596,31562.0
2023-05-04 13:10:00,141.05,141.25,140.98,141.17,48834.0,135.9404,136.1331,135.8729,136.056,48834.0
2023-05-04 13:20:00,141.19,141.46,141.16,141.22,36021.0,136.0753,136.3355,136.0464,136.1042,36021.0
2023-05-04 13:30:00,141.24,141.35,141.22,141.29,13883.0,136.1235,136.2295,136.1042,136.1717,13883.0
2023-05-04 13:40:00,141.28,141.29,140.98,141.02,70537.0,136.162,136.1717,135.8729,135.9114,70537.0
2023-05-04 13:50:00,140.98,141.14,140.87,141.08,89363.0,135.8729,136.0271,135.7669,135.9693,89363.0
2023-05-04 14:00:00,141.09,141.12,140.9,141.05,64632.0,135.9789,136.0078,135.7958,135.9404,64632.0
2023-05-04 14:10:00,141.04,141.14,140.97,141.06,37487.0,135.9307,136.0271,135.8633,135.95,37487.0
2023-05-04 14:20:00,141.07,141.12,140.73,140.74,31030.0,135.9596,136.0078,135.632,135.6416,31030.0
2023-05-04 14:30:00,140.7,140.86,140.55,140.66,118987.0,135.603,135.7572,135.4585,135.5645,118987.0
2023-05-04 14:40:00,140.61,140.68,140.51,140.54,41750.0,135.5163,135.5838,135.4199,135.4488,41750.0
2023-05-04 14:50:00,140.5,140.76,140.5,140.76,190011.0,135.4103,135.6609,135.4103,135.6609,190011.0
2023-05-04 15:00:00,140.78,141.13,140.77,140.99,44793.0,135.6801,136.0175,135.6705,135.8825,44793.0
2023-05-04 15:10:00,141.0,141.0,140.52,140.58,63187.0,135.8922,135.8922,135.4296,135.4874,63187.0
2023-05-04 15:20:00,140.59,140.78,140.51,140.76,57396.0,135.497,135.6801,135.4199,135.6609,57396.0
2023-05-04 15:30:00,140.74,141.08,140.71,140.96,202059.0,135.6416,135.9693,135.6127,135.8536,202059.0
2023-05-04 15:40:00,140.94,140.98,140.54,140.82,506879.0,135.8343,135.8729,135.4488,135.7187,506879.0
2023-05-04 15:50:00,140.82,140.83,140.61,140.68,495811.0,135.7187,135.7283,135.5163,135.5838,495811.0
2023-05-05 09:30:00,141.9,142.33,141.9,142.2,183207.0,136.7596,137.174,136.7596,137.0487,183207.0
2023-05-05 09:40:00,142.21,142.67,142.2,142.56,210098.0,137.0583,137.5017,137.0487,137.3957,210098.0
2023-05-05 09:50:00,142.57,142.57,142.18,142.32,81385.0,137.4053,137.4053,137.0294,137.1644,81385.0
2023-05-05 10:00:00,142.32,142.61,142.23,142.58,243378.0,137.1644,137.4438,137.0776,137.4149,243378.0
2023-05-05 10:10:00,142.58,142.61,142.42,142.52,70559.0,137.4149,137.4438,137.2607,137.3571,70559.0
2023-05-05 10:20:00,142.52,142.62,142.3,142.38,159306.0,137.3571,137.4535,137.1451,137.2222,159306.0
2023-05-05 10:30:00,142.39,142.51,142.31,142.51,94022.0,137.2318,137.3475,137.1547,137.3475,94022.0
2023-05-05 10:40:00,142.52,142.59,142.35,142.42,122272.0,137.3571,137.4246,137.1933,137.2607,122272.0
2023-05-05 10:50:00,142.44,142.56,142.32,142.37,154401.0,137.28,137.3957,137.1644,137.2125,154401.0
2023-05-05 11:00:00,142.37,142.58,142.27,142.3,168595.0,137.2125,137.4149,137.1162,137.1451,168595.0
2023-05-05 11:10:00,142.29,142.48,142.22,142.33,63445.0,137.1354,137.3186,137.068,137.174,63445.0
2023-05-05 11:20:00,142.34,142.51,142.29,142.49,52812.0,137.1836,137.3475,137.1354,137.3282,52812.0
2023-05-05 11:30:00,142.5,142.51,142.39,142.45,69487.0,137.3378,137.3475,137.2318,137.2896,69487.0
2023-05-05 11:40:00,142.44,142.5,142.31,142.47,70272.0,137.28,137.3378,137.1547,137.3089,70272.0
2023-05-05 11:50:00,142.47,142.55,142.37,142.47,55080.0,137.3089,137.386,137.2125,137.3089,55080.0
2023-05-05 12:00:00,142.47,142.52,142.31,142.38,41341.0,137.3089,137.3571,137.1547,137.2222,41341.0
2023-05-05 12:10:00,142.38,142.47,142.35,142.4,95683.0,137.2222,137.3089,137.1933,137.2415,95683.0
2023-05-05 12:20:00,142.41,142.6,142.41,142.46,142483.0,137.2511,137.4342,137.2511,137.2993,142483.0
2023-05-05 12:30:00,142.46,142.53,142.39,142.42,50258.0,137.2993,137.3667,137.2318,137.2607,50258.0
2023-05-05 12:40:00,142.41,142.44,142.13,142.18,75689.0,137.2511,137.28,136.9812,137.0294,75689.0
2023-05-05 12:50:00,142.19,142.5,142.18,142.49,66116.0,137.0391,137.3378,137.0294,137.3282,66116.0
2023-05-05 13:00:00,142.49,142.56,142.49,142.52,83114.0,137.3282,137.3957,137.3282,137.3571,83114.0
2023-05-05 13:10:00,142.53,142.61,142.49,142.56,48736.0,137.3667,137.4438,137.3282,137.3957,48736.0
2023-05-05 13:20:00,142.57,142.65,142.53,142.62,100827.0,137.4053,137.4824,137.3667,137.4535,100827.0
2023-05-05 13:30:00,142.63,142.74,142.63,142.68,38892.0,137.4631,137.5691,137.4631,137.5113,38892.0
2023-05-05 13:40:00,142.69,142.78,142.67,142.76,56140.0,137.5209,137.6077,137.5017,137.5884,56140.0
2023-05-05 13:50:00,142.77,142.8,142.65,142.71,31062.0,137.5981,137.627,137.4824,137.5402,31062.0
2023-05-05 14:00:00,142.73,142.85,142.71,142.83,75154.0,137.5595,137.6752,137.5402,137.6559,75154.0
2023-05-05 14:10:00,142.82,142.87,142.73,142.75,59383.0,137.6462,137.6944,137.5595,137.5788,59383.0
2023-05-05 14:20:00,142.75,143.02,142.74,142.97,40898.0,137.5788,137.839,137.5691,137.7908,40898.0
2023-05-05 14:30:00,142.97,143.11,142.96,143.07,66002.0,137.7908,137.9257,137.7812,137.8872,66002.0
2023-05-05 14:40:00,143.08,143.25,143.08,143.25,61140.0,137.8968,138.0607,137.8968,138.0607,61140.0
2023-05-05 14:50:00,143.25,143.43,143.22,143.24,116847.0,138.0607,138.2341,138.0318,138.051,116847.0
2023-05-05 15:00:00,143.25,143.34,143.19,143.33,47340.0,138.0607,138.1474,138.0028,138.1378,47340.0
2023-05-05 15:10:00,143.31,143.31,143.15,143.17,60283.0,138.1185,138.1185,137.9643,137.9836,60283.0
2023-05-05 15:20:00,143.16,143.23,143.09,143.18,91049.0,137.9739,138.0414,137.9065,137.9932,91049.0
2023-05-05 15:30:00,143.17,143.23,143.08,143.11,68717.0,137.9836,138.0414,137.8968,137.9257,68717.0
2023-05-05 15:40:00,143.11,143.17,143.03,143.09,103121.0,137.9257,137.9836,137.8486,137.9065,103121.0
2023-05-05 15:50:00,143.08,143.08,142.89,143.05,422824.0,137.8968,137.8968,137.7137,137.8679,422824.0
2023-05-08 09:30:00,143.42,143.44,143.1,143.24,73302.0,138.2245,138.2438,137.9161,138.051,73302.0
2023-05-08 09:40:00,143.26,143.28,142.78,142.8,98251.0,138.0703,138.0896,137.6077,137.627,98251.0
2023-05-08 09:50:00,142.81,142.91,142.66,142.88,60852.0,137.6366,137.733,137.492,137.7041,60852.0
2023-05-08 10:00:00,142.91,143.01,142.73,142.74,58603.0,137.733,137.8294,137.5595,137.5691,58603.0
2023-05-08 10:10:00,142.76,142.78,142.6,142.7,64046.0,137.5884,137.6077,137.4342,137.5306,64046.0
2023-05-08 10:20:00,142.69,142.72,142.51,142.55,69469.0,137.5209,137.5499,137.3475,137.386,69469.0
2023-05-08 10:30:00,142.58,142.73,142.57,142.65,35310.0,137.4149,137.5595,137.4053,137.4824,35310.0
2023-05-08 10:40:00,142.66,142.82,142.64,142.78,29066.0,137.492,137.6462,137.4728,137.6077,29066.0
2023-05-08 10:50:00,142.78,142.86,142.76,142.8,50864.0,137.6077,137.6848,137.5884,137.627,50864.0
2023-05-08 11:00:00,142.8,142.94,142.8,142.91,29413.0,137.627,137.7619,137.627,137.733,29413.0
2023-05-08 11:10:00,142.9,142.93,142.74,142.77,21395.0,137.7233,137.7523,137.5691,137.5981,21395.0
2023-05-08 11:20:00,142.77,142.77,142.6,142.63,27743.0,137.5981,137.5981,137.4342,137.4631,27743.0
2023-05-08 11:30:00,142.6,142.64,142.52,142.57,95274.0,137.4342,137.4728,137.3571,137.4053,95274.0
2023-05-08 11:40:00,142.56,142.78,142.54,142.76,20222.0,137.3957,137.6077,137.3764,137.5884,20222.0
2023-05-08 11:50:00,142.76,142.84,142.74,142.78,30153.0,137.5884,137.6655,137.5691,137.6077,30153.0
2023-05-08 12:00:00,142.77,142.82,142.68,142.72,23234.0,137.5981,137.6462,137.5113,137.5499,23234.0
2023-05-08 12:10:00,142.7,142.72,142.56,142.72,22928.0,137.5306,137.5499,137.3957,137.5499,22928.0
2023-05-08 12:20:00,142.73,142.74,142.62,142.66,14643.0,137.5595,137.5691,137.4535,137.492,14643.0
2023-05-08 12:30:00,142.66,142.71,142.61,142.63,26332.0,137.492,137.5402,137.4438,137.4631,26332.0
2023-05-08 12:40:00,142.63,142.64,142.47,142.52,37217.0,137.4631,137.4728,137.3089,137.3571,37217.0
2023-05-08 12:50:00,142.51,142.62,142.5,142.59,25924.0,137.3475,137.4535,137.3378,137.4246,25924.0
2023-05-08 13:00:00,142.6,142.65,142.56,142.62,19544.0,137.4342,137.4824,137.3957,137.4535,19544.0
2023-05-08 13:10:00,142.62,142.68,142.61,142.66,19831.0,137.4535,137.5113,137.4438,137.492,19831.0
2023-05-08 13:20:00,142.66,142.74,142.64,142.65,80117.0,137.492,137.5691,137.4728,137.4824,80117.0
2023-05-08 13:30:00,142.66,142.76,142.66,142.75,51146.0,137.492,137.5884,137.492,137.5788,51146.0
2023-05-08 13:40:00,142.76,142.86,142.7,142.81,26789.0,137.5884,137.6848,137.5306,137.6366,26789.0
2023-05-08 13:50:00,142.8,142.82,142.75,142.81,33533.0,137.627,137.6462,137.5788,137.6366,33533.0
2023-05-08 14:00:00,142.81,142.9,142.3,142.51,134901.0,137.6366,137.7233,137.1451,137.3475,134901.0
2023-05-08 14:10:00,142.49,142.72,142.45,142.72,55889.0,137.3282,137.5499,137.2896,137.5499,55889.0
2023-05-08 14:20:00,142.72,142.91,142.72,142.85,28010.0,137.5499,137.733,137.5499,137.6752,28010.0
2023-05-08 14:30:00,142.88,142.93,142.87,142.88,35793.0,137.7041,137.7523,137.6944,137.7041,35793.0
2023-05-08 14:40:00,142.87,142.94,142.83,142.9,52824.0,137.6944,137.7619,137.6559,137.7233,52824.0
2023-05-08 14:50:00,142.91,142.94,142.86,142.9,27907.0,137.733,137.7619,137.6848,137.7233,27907.0
2023-05-08 15:00:00,142.92,142.93,142.84,142.86,25564.0,137.7426,137.7523,137.6655,137.6848,25564.0
2023-05-08 15:10:00,142.85,142.89,142.68,142.82,59791.0,137.6752,137.7137,137.5113,137.6462,59791.0
2023-05-08 15:20:00,142.83,142.83,142.67,142.73,40352.0,137.6559,137.6559,137.5017,137.5595,40352.0
2023-05-08 15:30:00,142.71,142.84,142.7,142.84,46841.0,137.5402,137.6655,137.5306,137.6655,46841.0
2023-05-08 15:40:00,142.84,142.96,142.83,142.9,79821.0,137.6655,137.7812,137.6559,137.7233,79821.0
2023-05-08 15:50:00,142.91,142.92,142.73,142.75,167449.0,137.733,137.7426,137.5595,137.5788,167449.0
2023-05-09 09:30:00,142.12,142.12,141.77,141.87,130672.0,136.9716,136.9716,136.6343,136.7307,130672.0
2023-05-09 09:40:00,141.87,142.11,141.86,141.95,24809.0,136.7307,136.962,136.721,136.8078,24809.0
2023-05-09 09:50:00,141.97,142.11,141.88,142.09,51201.0,136.827,136.962,136.7403,136.9427,51201.0
2023-05-09 10:00:00,142.12,142.16,141.78,141.86,41633.0,136.9716,137.0101,136.6439,136.721,41633.0
2023-05-09 10:10:00,141.86,142.1,141.76,142.08,76307.0,136.721,136.9523,136.6246,136.933,76307.0
2023-05-09 10:20:00,142.09,142.18,142.0,142.1,50283.0,136.9427,137.0294,136.8559,136.9523,50283.0
2023-05-09 10:30:00,142.1,142.18,141.97,142.09,31022.0,136.9523,137.0294,136.827,136.9427,31022.0
2023-05-09 10:40:00,142.1,142.22,142.07,142.11,51254.0,136.9523,137.068,136.9234,136.962,51254.0
2023-05-09 10:50:00,142.09,142.22,142.04,142.15,16504.0,136.9427,137.068,136.8945,137.0005,16504.0
2023-05-09 11:00:00,142.17,142.29,142.16,142.28,39058.0,137.0198,137.1354,137.0101,137.1258,39058.0
2023-05-09 11:10:00,142.28,142.38,142.1,142.36,32788.0,137.1258,137.2222,136.9523,137.2029,32788.0
2023-05-09 11:20:00,142.33,142.36,142.17,142.19,28220.0,137.174,137.2029,137.0198,137.0391,28220.0
2023-05-09 11:30:00,142.2,142.39,142.2,142.28,18649.0,137.0487,137.2318,137.0487,137.1258,18649.0
2023-05-09 11:40:00,142.24,142.28,142.19,142.21,22990.0,137.0873,137.1258,137.0391,137.0583,22990.0
2023-05-09 11:50:00,142.23,142.25,142.11,142.14,16759.0,137.0776,137.0969,136.962,136.9909,16759.0
2023-05-09 12:00:00,142.11,142.26,142.11,142.21,19894.0,136.962,137.1065,136.962,137.0583,19894.0
2023-05-09 12:10:00,142.19,142.19,142.06,142.15,12031.0,137.0391,137.0391,136.9138,137.0005,12031.0
2023-05-09 12:20:00,142.1,142.15,142.07,142.08,27923.0,136.9523,137.0005,136.9234,136.933,27923.0
2023-05-09 12:30:00,142.1,142.2,142.06,142.06,66972.0,136.9523,137.0487,136.9138,136.9138,66972.0
2023-05-09 12:40:00,142.09,142.12,142.03,142.06,57340.0,136.9427,136.9716,136.8849,136.9138,57340.0
2023-05-09 12:50:00,142.08,142.24,142.08,142.23,35307.0,136.933,137.0873,136.933,137.0776,35307.0
2023-05-09 13:00:00,142.22,142.24,142.15,142.18,38575.0,137.068,137.0873,137.0005,137.0294,38575.0
2023-05-09 13:10:00,142.18,142.2,142.1,142.2,33703.0,137.0294,137.0487,136.9523,137.0487,33703.0
2023-05-09 13:20:00,142.18,142.24,142.18,142.24,15298.0,137.0294,137.0873,137.0294,137.0873,15298.0
2023-05-09 13:30:00,142.25,142.31,142.22,142.27,16106.0,137.0969,137.1547,137.068,137.1162,16106.0
2023-05-09 13:40:00,142.27,142.35,142.21,142.34,32913.0,137.1162,137.1933,137.0583,137.1836,32913.0
2023-05-09 13:50:00,142.35,142.54,142.3,142.51,25958.0,137.1933,137.3764,137.1451,137.3475,25958.0
2023-05-09 14:00:00,142.55,142.58,142.43,142.48,10449.0,137.386,137.4149,137.2704,137.3186,10449.0
2023-05-09 14:10:00,142.47,142.58,142.45,142.53,48641.0,137.3089,137.4149,137.2896,137.3667,48641.0
2023-05-09 14:20:00,142.53,142.53,142.42,142.45,70939.0,137.3667,137.3667,137.2607,137.2896,70939.0
2023-05-09 14:30:00,142.46,142.51,142.44,142.47,35894.0,137.2993,137.3475,137.28,137.3089,35894.0
2023-05-09 14:40:00,142.43,142.52,142.43,142.52,50073.0,137.2704,137.3571,137.2704,137.3571,50073.0
2023-05-09 14:50:00,142.53,142.53,142.26,142.35,29518.0,137.3667,137.3667,137.1065,137.1933,29518.0
2023-05-09 15:00:00,142.41,142.51,142.39,142.49,115459.0,137.2511,137.3475,137.2318,137.3282,115459.0
2023-05-09 15:10:00,142.47,142.52,142.37,142.37,46056.0,137.3089,137.3571,137.2125,137.2125,46056.0
2023-05-09 15:20:00,142.37,142.48,142.36,142.45,74388.0,137.2125,137.3186,137.2029,137.2896,74388.0
2023-05-09 15:30:00,142.44,142.52,142.43,142.44,36208.0,137.28,137.3571,137.2704,137.28,36208.0
2023-05-09 15:40:00,142.43,142.45,142.27,142.33,75409.0,137.2704,137.2896,137.1162,137.174,75409.0
2023-05-09 15:50:00,142.34,142.34,142.19,142.22,256822.0,137.1836,137.1836,137.0391,137.068,256822.0
2023-05-10 09:30:00,143.26,143.43,142.8,142.8,78688.0,138.0703,138.2341,137.627,137.627,78688.0
2023-05-10 09:40:00,142.82,142.82,142.15,142.25,93992.0,137.6462,137.6462,137.0005,137.0969,93992.0
2023-05-10 09:50:00,142.3,142.42,142.13,142.4,50895.0,137.1451,137.2607,136.9812,137.2415,50895.0
2023-05-10 10:00:00,142.4,142.8,142.39,142.55,79591.0,137.2415,137.627,137.2318,137.386,79591.0
2023-05-10 10:10:00,142.53,142.65,141.97,142.04,549850.0,137.3667,137.4824,136.827,136.8945,549850.0
2023-05-10 10:20:00,142.05,142.29,142.05,142.11,483046.0,136.9041,137.1354,136.9041,136.962,483046.0
2023-05-10 10:30:00,142.12,142.28,141.91,141.97,40510.0,136.9716,137.1258,136.7692,136.827,40510.0
2023-05-10 10:40:00,141.98,142.07,141.51,141.81,56860.0,136.8367,136.9234,136.3837,136.6728,56860.0
2023-05-10 10:50:00,141.77,141.91,141.63,141.85,80319.0,136.6343,136.7692,136.4993,136.7114,80319.0
2023-05-10 11:00:00,141.84,142.07,141.84,142.07,62108.0,136.7017,136.9234,136.7017,136.9234,62108.0
2023-05-10 11:10:00,142.03,142.19,141.99,142.19,22780.0,136.8849,137.0391,136.8463,137.0391,22780.0
2023-05-10 11:20:00,142.16,142.26,142.12,142.15,33462.0,137.0101,137.1065,136.9716,137.0005,33462.0
2023-05-10 11:30:00,142.16,142.26,142.06,142.14,49326.0,137.0101,137.1065,136.9138,136.9909,49326.0
2023-05-10 11:40:00,142.16,142.27,142.09,142.11,54486.0,137.0101,137.1162,136.9427,136.962,54486.0
2023-05-10 11:50:00,142.12,142.13,141.93,142.0,46702.0,136.9716,136.9812,136.7885,136.8559,46702.0
2023-05-10 12:00:00,141.99,142.01,141.77,141.83,125326.0,136.8463,136.8656,136.6343,136.6921,125326.0
2023-05-10 12:10:00,141.82,141.94,141.76,141.91,24975.0,136.6825,136.7981,136.6246,136.7692,24975.0
2023-05-10 12:20:00,141.9,142.0,141.84,141.9,45702.0,136.7596,136.8559,136.7017,136.7596,45702.0
2023-05-10 12:30:00,141.89,141.94,141.64,141.73,70085.0,136.7499,136.7981,136.509,136.5957,70085.0
2023-05-10 12:40:00,141.74,141.8,141.61,141.63,34106.0,136.6054,136.6632,136.4801,136.4993,34106.0
2023-05-10 12:50:00,141.61,141.69,141.46,141.54,55214.0,136.4801,136.5572,136.3355,136.4126,55214.0
2023-05-10 13:00:00,141.53,141.54,141.39,141.44,29245.0,136.403,136.4126,136.268,136.3162,29245.0
2023-05-10 13:10:00,141.39,141.39,141.24,141.31,18257.0,136.268,136.268,136.1235,136.1909,18257.0
2023-05-10 13:20:00,141.3,141.31,140.92,141.06,74999.0,136.1813,136.1909,135.8151,135.95,74999.0
2023-05-10 13:30:00,141.02,141.18,140.92,140.93,41971.0,135.9114,136.0657,135.8151,135.8247,41971.0
2023-05-10 13:40:00,140.93,141.24,140.93,141.23,111226.0,135.8247,136.1235,135.8247,136.1138,111226.0
2023-05-10 13:50:00,141.23,141.38,141.17,141.37,53604.0,136.1138,136.2584,136.056,136.2488,53604.0
2023-05-10 14:00:00,141.38,141.54,141.38,141.51,37872.0,136.2584,136.4126,136.2584,136.3837,37872.0
2023-05-10 14:10:00,141.52,141.61,141.5,141.57,33064.0,136.3933,136.4801,136.3741,136.4415,33064.0
2023-05-10 14:20:00,141.57,141.64,141.42,141.58,21513.0,136.4415,136.509,136.297,136.4512,21513.0
2023-05-10 14:30:00,141.61,141.8,141.61,141.79,17265.0,136.4801,136.6632,136.4801,136.6536,17265.0
2023-05-10 14:40:00,141.77,141.99,141.75,141.77,43460.0,136.6343,136.8463,136.615,136.6343,43460.0
2023-05-10 14:50:00,141.78,141.86,141.74,141.82,38090.0,136.6439,136.721,136.6054,136.6825,38090.0
2023-05-10 15:00:00,141.8,142.0,141.77,142.0,40121.0,136.6632,136.8559,136.6343,136.8559,40121.0
2023-05-10 15:10:00,141.96,142.04,141.84,142.04,93637.0,136.8174,136.8945,136.7017,136.8945,93637.0
2023-05-10 15:20:00,142.05,142.47,142.05,142.31,62247.0,136.9041,137.3089,136.9041,137.1547,62247.0
2023-05-10 15:30:00,142.31,142.57,142.27,142.46,104727.0,137.1547,137.4053,137.1162,137.2993,104727.0
2023-05-10 15:40:00,142.47,142.53,142.37,142.43,102039.0,137.3089,137.3667,137.2125,137.2704,102039.0
2023-05-10 15:50:00,142.39,142.42,142.15,142.21,193727.0,137.2318,137.2607,137.0005,137.0583,193727.0
2023-05-11 09:30:00,141.61,141.62,141.31,141.52,78132.0,136.4801,136.4897,136.1909,136.3933,78132.0
2023-05-11 09:40:00,141.53,141.75,141.25,141.26,78312.0,136.403,136.615,136.1331,136.1428,78312.0
2023-05-11 09:50:00,141.21,141.38,141.09,141.15,175178.0,136.0946,136.2584,135.9789,136.0367,175178.0
2023-05-11 10:00:00,141.15,141.2,140.94,141.0,192805.0,136.0367,136.0849,135.8343,135.8922,192805.0
2023-05-11 10:10:00,141.0,141.2,140.88,140.91,186591.0,135.8922,136.0849,135.7765,135.8054,186591.0
2023-05-11 10:20:00,140.91,141.27,140.81,141.23,61134.0,135.8054,136.1524,135.7091,136.1138,61134.0
2023-05-11 10:30:00,141.2,141.3,141.03,141.05,26618.0,136.0849,136.1813,135.9211,135.9404,26618.0
2023-05-11 10:40:00,141.04,141.39,140.94,141.27,51876.0,135.9307,136.268,135.8343,136.1524,51876.0
2023-05-11 10:50:00,141.27,141.32,141.15,141.22,37967.0,136.1524,136.2006,136.0367,136.1042,37967.0
2023-05-11 11:00:00,141.25,141.36,141.14,141.16,56861.0,136.1331,136.2391,136.0271,136.0464,56861.0
2023-05-11 11:10:00,141.15,141.2,141.01,141.04,30547.0,136.0367,136.0849,135.9018,135.9307,30547.0
2023-05-11 11:20:00,141.03,141.13,140.99,141.1,38077.0,135.9211,136.0175,135.8825,135.9885,38077.0
2023-05-11 11:30:00,141.1,141.27,141.09,141.15,89781.0,135.9885,136.1524,135.9789,136.0367,89781.0
2023-05-11 11:40:00,141.15,141.47,141.15,141.3,29113.0,136.0367,136.3451,136.0367,136.1813,29113.0
2023-05-11 11:50:00,141.27,141.41,141.26,141.36,36848.0,136.1524,136.2873,136.1428,136.2391,36848.0
2023-05-11 12:00:00,141.37,141.43,141.19,141.37,56467.0,136.2488,136.3066,136.0753,136.2488,56467.0
2023-05-11 12:10:00,141.36,141.36,141.18,141.3,83254.0,136.2391,136.2391,136.0657,136.1813,83254.0
2023-05-11 12:20:00,141.32,141.57,141.29,141.37,61844.0,136.2006,136.4415,136.1717,136.2488,61844.0
2023-05-11 12:30:00,141.36,141.43,141.34,141.37,24546.0,136.2391,136.3066,136.2199,136.2488,24546.0
2023-05-11 12:40:00,141.36,141.41,141.32,141.4,91260.0,136.2391,136.2873,136.2006,136.2777,91260.0
2023-05-11 12:50:00,141.4,141.43,141.3,141.4,21603.0,136.2777,136.3066,136.1813,136.2777,21603.0
2023-05-11 13:00:00,141.4,141.42,141.28,141.31,146524.0,136.2777,136.297,136.162,136.1909,146524.0
2023-05-11 13:10:00,141.31,141.38,141.2,141.36,37441.0,136.1909,136.2584,136.0849,136.2391,37441.0
2023-05-11 13:20:00,141.37,141.39,141.15,141.19,51127.0,136.2488,136.268,136.0367,136.0753,51127.0
2023-05-11 13:30:00,141.17,141.33,141.13,141.32,117750.0,136.056,136.2102,136.0175,136.2006,117750.0
2023-05-11 13:40:00,141.31,141.33,140.83,140.86,69310.0,136.1909,136.2102,135.7283,135.7572,69310.0
2023-05-11 13:50:00,140.8,141.17,140.77,141.17,53444.0,135.6994,136.056,135.6705,136.056,53444.0
2023-05-11 14:00:00,141.18,141.18,141.06,141.13,100760.0,136.0657,136.0657,135.95,136.0175,100760.0
2023-05-11 14:10:00,141.12,141.13,140.98,141.01,46086.0,136.0078,136.0175,135.8729,135.9018,46086.0
2023-05-11 14:20:00,140.98,141.21,140.94,141.17,83148.0,135.8729,136.0946,135.8343,136.056,83148.0
2023-05-11 14:30:00,141.17,141.26,141.14,141.26,36545.0,136.056,136.1428,136.0271,136.1428,36545.0
2023-05-11 14:40:00,141.27,141.45,141.26,141.38,68105.0,136.1524,136.3259,136.1428,136.2584,68105.0
2023-05-11 14:50:00,141.37,141.39,141.26,141.37,63103.0,136.2488,136.268,136.1428,136.2488,63103.0
2023-05-11 15:00:00,141.38,141.45,141.29,141.42,73902.0,136.2584,136.3259,136.1717,136.297,73902.0
2023-05-11 15:10:00,141.42,141.44,141.26,141.3,68949.0,136.297,136.3162,136.1428,136.1813,68949.0
2023-05-11 15:20:00,141.29,141.37,141.24,141.33,227055.0,136.1717,136.2488,136.1235,136.2102,227055.0
2023-05-11 15:30:00,141.33,141.37,141.24,141.28,133854.0,136.2102,136.2488,136.1235,136.162,133854.0
2023-05-11 15:40:00,141.27,141.41,141.22,141.38,97584.0,136.1524,136.2873,136.1042,136.2584,97584.0
2023-05-11 15:50:00,141.37,141.54,141.3,141.46,194143.0,136.2488,136.4126,136.1813,136.3355,194143.0
2023-05-12 09:30:00,142.04,142.11,141.95,142.07,266801.0,136.8945,136.962,136.8078,136.9234,266801.0
2023-05-12 09:40:00,142.06,142.18,141.84,141.87,185505.0,136.9138,137.0294,136.7017,136.7307,185505.0
2023-05-12 09:50:00,141.87,142.16,141.84,141.88,154774.0,136.7307,137.0101,136.7017,136.7403,154774.0
2023-05-12 10:00:00,141.87,141.89,141.55,141.67,52518.0,136.7307,136.7499,136.4222,136.5379,52518.0
2023-05-12 10:10:00,141.63,141.8,141.61,141.77,26300.0,136.4993,136.6632,136.4801,136.6343,26300.0
2023-05-12 10:20:00,141.75,141.75,141.61,141.61,19287.0,136.615,136.615,136.4801,136.4801,19287.0
2023-05-12 10:30:00,141.61,141.62,141.37,141.52,127365.0,136.4801,136.4897,136.2488,136.3933,127365.0
2023-05-12 10:40:00,141.51,141.53,141.36,141.41,68805.0,136.3837,136.403,136.2391,136.2873,68805.0
2023-05-12 10:50:00,141.41,141.43,141.26,141.43,114562.0,136.2873,136.3066,136.1428,136.3066,114562.0
2023-05-12 11:00:00,141.44,141.55,141.36,141.47,140686.0,136.3162,136.4222,136.2391,136.3451,140686.0
2023-05-12 11:10:00,141.47,141.5,141.14,141.22,58588.0,136.3451,136.3741,136.0271,136.1042,58588.0
2023-05-12 11:20:00,141.21,141.31,141.16,141.19,29181.0,136.0946,136.1909,136.0464,136.0753,29181.0
2023-05-12 11:30:00,141.18,141.23,141.08,141.09,29023.0,136.0657,136.1138,135.9693,135.9789,29023.0
2023-05-12 11:40:00,141.09,141.24,141.05,141.21,40537.0,135.9789,136.1235,135.9404,136.0946,40537.0
2023-05-12 11:50:00,141.22,141.36,141.15,141.36,41281.0,136.1042,136.2391,136.0367,136.2391,41281.0
2023-05-12 12:00:00,141.36,141.37,141.08,141.13,57241.0,136.2391,136.2488,135.9693,136.0175,57241.0
2023-05-12 12:10:00,141.1,141.1,140.93,141.03,29003.0,135.9885,135.9885,135.8247,135.9211,29003.0
2023-05-12 12:20:00,141.03,141.04,140.83,140.88,47500.0,135.9211,135.9307,135.7283,135.7765,47500.0
2023-05-12 12:30:00,140.87,141.02,140.84,140.94,33969.0,135.7669,135.9114,135.738,135.8343,33969.0
2023-05-12 12:40:00,140.94,140.95,140.73,140.74,24284.0,135.8343,135.844,135.632,135.6416,24284.0
2023-05-12 12:50:00,140.73,140.8,140.72,140.77,23584.0,135.632,135.6994,135.6223,135.6705,23584.0
2023-05-12 13:00:00,140.75,140.86,140.67,140.82,44053.0,135.6512,135.7572,135.5741,135.7187,44053.0
2023-05-12 13:10:00,140.82,140.91,140.76,140.8,42928.0,135.7187,135.8054,135.6609,135.6994,42928.0
2023-05-12 13:20:00,140.81,141.16,140.81,141.05,45271.0,135.7091,136.0464,135.7091,135.9404,45271.0
2023-05-12 13:30:00,141.03,141.13,140.91,140.95,49044.0,135.9211,136.0175,135.8054,135.844,49044.0
2023-05-12 13:40:00,140.95,141.0,140.82,140.86,38995.0,135.844,135.8922,135.7187,135.7572,38995.0
2023-05-12 13:50:00,140.86,140.86,140.65,140.71,49001.0,135.7572,135.7572,135.5549,135.6127,49001.0
2023-05-12 14:00:00,140.69,140.8,140.62,140.75,58420.0,135.5934,135.6994,135.5259,135.6512,58420.0
2023-05-12 14:10:00,140.74,140.82,140.62,140.66,49930.0,135.6416,135.7187,135.5259,135.5645,49930.0
2023-05-12 14:20:00,140.66,140.92,140.62,140.81,44476.0,135.5645,135.8151,135.5259,135.7091,44476.0
2023-05-12 14:30:00,140.81,140.87,140.67,140.69,83671.0,135.7091,135.7669,135.5741,135.5934,83671.0
2023-05-12 14:40:00,140.69,140.8,140.6,140.77,68648.0,135.5934,135.6994,135.5067,135.6705,68648.0
2023-05-12 14:50:00,140.78,140.93,140.78,140.9,112762.0,135.6801,135.8247,135.6801,135.7958,112762.0
2023-05-12 15:00:00,140.91,141.03,140.82,140.99,60420.0,135.8054,135.9211,135.7187,135.8825,60420.0
2023-05-12 15:10:00,140.99,141.03,140.89,141.02,53531.0,135.8825,135.9211,135.7862,135.9114,53531.0
2023-05-12 15:20:00,141.03,141.12,141.01,141.08,105241.0,135.9211,136.0078,135.9018,135.9693,105241.0
2023-05-12 15:30:00,141.09,141.32,141.09,141.23,103786.0,135.9789,136.2006,135.9789,136.1138,103786.0
2023-05-12 15:40:00,141.24,141.31,141.21,141.28,94596.0,136.1235,136.1909,136.0946,136.162,94596.0
2023-05-12 15:50:00,141.27,141.55,141.21,141.52,241807.0,136.1524,136.4222,136.0946,136.3933,241807.0
2023-05-15 09:30:00,141.73,141.81,141.37,141.54,166386.0,136.5957,136.6728,136.2488,136.4126,166386.0
2023-05-15 09:40:00,141.56,141.65,141.35,141.41,60239.0,136.4319,136.5186,136.2295,136.2873,60239.0
2023-05-15 09:50:00,141.42,141.49,141.32,141.41,68668.0,136.297,136.3644,136.2006,136.2873,68668.0
2023-05-15 10:00:00,141.43,141.58,141.27,141.34,36201.0,136.3066,136.4512,136.1524,136.2199,36201.0
2023-05-15 10:10:00,141.31,141.39,141.26,141.31,44478.0,136.1909,136.268,136.1428,136.1909,44478.0
2023-05-15 10:20:00,141.31,141.67,141.3,141.62,27228.0,136.1909,136.5379,136.1813,136.4897,27228.0
2023-05-15 10:30:00,141.6,141.76,141.6,141.66,73377.0,136.4704,136.6246,136.4704,136.5283,73377.0
2023-05-15 10:40:00,141.67,141.77,141.67,141.75,89890.0,136.5379,136.6343,136.5379,136.615,89890.0
2023-05-15 10:50:00,141.77,141.89,141.72,141.77,97454.0,136.6343,136.7499,136.5861,136.6343,97454.0
2023-05-15 11:00:00,141.74,141.9,141.73,141.83,16643.0,136.6054,136.7596,136.5957,136.6921,16643.0
2023-05-15 11:10:00,141.85,141.9,141.8,141.86,47005.0,136.7114,136.7596,136.6632,136.721,47005.0
2023-05-15 11:20:00,141.87,141.92,141.81,141.85,90677.0,136.7307,136.7788,136.6728,136.7114,90677.0
2023-05-15 11:30:00,141.84,141.88,141.77,141.77,27939.0,136.7017,136.7403,136.6343,136.6343,27939.0
2023-05-15 11:40:00,141.77,141.78,141.64,141.78,37000.0,136.6343,136.6439,136.509,136.6439,37000.0
2023-05-15 11:50:00,141.79,141.84,141.67,141.74,34402.0,136.6536,136.7017,136.5379,136.6054,34402.0
2023-05-15 12:00:00,141.74,141.76,141.62,141.69,19813.0,136.6054,136.6246,136.4897,136.5572,19813.0
2023-05-15 12:10:00,141.69,141.82,141.66,141.82,20810.0,136.5572,136.6825,136.5283,136.6825,20810.0
2023-05-15 12:20:00,141.82,141.88,141.75,141.84,6795.0,136.6825,136.7403,136.615,136.7017,6795.0
2023-05-15 12:30:00,141.86,141.94,141.84,141.91,19224.0,136.721,136.7981,136.7017,136.7692,19224.0
2023-05-15 12:40:00,141.93,142.13,141.91,142.13,29740.0,136.7885,136.9812,136.7692,136.9812,29740.0
2023-05-15 12:50:00,142.14,142.32,142.14,142.32,51803.0,136.9909,137.1644,136.9909,137.1644,51803.0
2023-05-15 13:00:00,142.31,142.45,142.29,142.41,52080.0,137.1547,137.2896,137.1354,137.2511,52080.0
2023-05-15 13:10:00,142.43,142.54,142.43,142.48,23108.0,137.2704,137.3764,137.2704,137.3186,23108.0
2023-05-15 13:20:00,142.46,142.47,142.15,142.16,67057.0,137.2993,137.3089,137.0005,137.0101,67057.0
2023-05-15 13:30:00,142.16,142.2,142.04,142.06,29995.0,137.0101,137.0487,136.8945,136.9138,29995.0
2023-05-15 13:40:00,142.04,142.09,141.87,141.96,60298.0,136.8945,136.9427,136.7307,136.8174,60298.0
2023-05-15 13:50:00,141.96,142.13,141.92,142.09,21990.0,136.8174,136.9812,136.7788,136.9427,21990.0
2023-05-15 14:00:00,142.09,142.21,142.09,142.19,37449.0,136.9427,137.0583,136.9427,137.0391,37449.0
2023-05-15 14:10:00,142.18,142.21,142.02,142.07,40649.0,137.0294,137.0583,136.8752,136.9234,40649.0
2023-05-15 14:20:00,142.06,142.11,142.0,142.03,13764.0,136.9138,136.962,136.8559,136.8849,13764.0
2023-05-15 14:30:00,142.04,142.14,142.02,142.13,24518.0,136.8945,136.9909,136.8752,136.9812,24518.0
2023-05-15 14:40:00,142.13,142.26,142.1,142.22,60802.0,136.9812,137.1065,136.9523,137.068,60802.0
2023-05-15 14:50:00,142.2,142.2,142.05,142.11,72204.0,137.0487,137.0487,136.9041,136.962,72204.0
2023-05-15 15:00:00,142.13,142.22,142.1,142.21,34139.0,136.9812,137.068,136.9523,137.0583,34139.0
2023-05-15 15:10:00,142.19,142.25,142.18,142.24,15144.0,137.0391,137.0969,137.0294,137.0873,15144.0
2023-05-15 15:20:00,142.23,142.27,142.16,142.27,20502.0,137.0776,137.1162,137.0101,137.1162,20502.0
2023-05-15 15:30:00,142.25,142.31,142.21,142.28,52378.0,137.0969,137.1547,137.0583,137.1258,52378.0
2023-05-15 15:40:00,142.29,142.29,142.15,142.22,61435.0,137.1354,137.1354,137.0005,137.068,61435.0
2023-05-15 15:50:00,142.19,142.34,142.18,142.33,146122.0,137.0391,137.1836,137.0294,137.174,146122.0
2023-05-16 09:30:00,141.86,141.86,141.4,141.43,132499.0,136.721,136.721,136.2777,136.3066,132499.0
2023-05-16 09:40:00,141.42,141.79,141.39,141.41,73328.0,136.297,136.6536,136.268,136.2873,73328.0
2023-05-16 09:50:00,141.44,141.47,141.05,141.19,143386.0,136.3162,136.3451,135.9404,136.0753,143386.0
2023-05-16 10:00:00,141.19,141.32,141.06,141.09,121407.0,136.0753,136.2006,135.95,135.9789,121407.0
2023-05-16 10:10:00,141.09,141.11,140.82,140.94,217963.0,135.9789,135.9982,135.7187,135.8343,217963.0
2023-05-16 10:20:00,140.94,141.08,140.79,141.08,308962.0,135.8343,135.9693,135.6898,135.9693,308962.0
2023-05-16 10:30:00,141.08,141.19,140.89,140.96,113676.0,135.9693,136.0753,135.7862,135.8536,113676.0
2023-05-16 10:40:00,140.94,141.09,140.88,141.06,56292.0,135.8343,135.9789,135.7765,135.95,56292.0
2023-05-16 10:50:00,141.04,141.09,140.89,140.94,78933.0,135.9307,135.9789,135.7862,135.8343,78933.0
2023-05-16 11:00:00,140.93,141.02,140.9,140.93,50351.0,135.8247,135.9114,135.7958,135.8247,50351.0
2023-05-16 11:10:00,140.93,141.02,140.83,140.89,21416.0,135.8247,135.9114,135.7283,135.7862,21416.0
2023-05-16 11:20:00,140.91,141.03,140.85,141.02,20528.0,135.8054,135.9211,135.7476,135.9114,20528.0
2023-05-16 11:30:00,141.03,141.04,140.74,140.79,27774.0,135.9211,135.9307,135.6416,135.6898,27774.0
2023-05-16 11:40:00,140.8,140.99,140.76,140.98,19977.0,135.6994,135.8825,135.6609,135.8729,19977.0
2023-05-16 11:50:00,141.01,141.13,140.93,141.0,18784.0,135.9018,136.0175,135.8247,135.8922,18784.0
2023-05-16 12:00:00,141.03,141.03,140.93,140.97,53327.0,135.9211,135.9211,135.8247,135.8633,53327.0
2023-05-16 12:10:00,140.96,141.01,140.92,140.92,205548.0,135.8536,135.9018,135.8151,135.8151,205548.0
2023-05-16 12:20:00,140.91,140.92,140.83,140.92,61285.0,135.8054,135.8151,135.7283,135.8151,61285.0
2023-05-16 12:30:00,140.93,141.03,140.86,141.03,29476.0,135.8247,135.9211,135.7572,135.9211,29476.0
2023-05-16 12:40:00,141.05,141.12,140.88,140.97,55736.0,135.9404,136.0078,135.7765,135.8633,55736.0
2023-05-16 12:50:00,140.97,141.1,140.96,141.03,26236.0,135.8633,135.9885,135.8536,135.9211,26236.0
2023-05-16 13:00:00,141.04,141.1,140.98,141.05,41459.0,135.9307,135.9885,135.8729,135.9404,41459.0
2023-05-16 13:10:00,141.04,141.04,140.93,140.93,35419.0,135.9307,135.9307,135.8247,135.8247,35419.0
2023-05-16 13:20:00,140.94,140.97,140.77,140.8,147739.0,135.8343,135.8633,135.6705,135.6994,147739.0
2023-05-16 13:30:00,140.82,140.84,140.74,140.77,31839.0,135.7187,135.738,135.6416,135.6705,31839.0
2023-05-16 13:40:00,140.74,140.8,140.66,140.79,59997.0,135.6416,135.6994,135.5645,135.6898,59997.0
2023-05-16 13:50:00,140.81,140.89,140.76,140.87,63646.0,135.7091,135.7862,135.6609,135.7669,63646.0
2023-05-16 14:00:00,140.88,140.88,140.63,140.68,27396.0,135.7765,135.7765,135.5356,135.5838,27396.0
2023-05-16 14:10:00,140.68,140.74,140.66,140.72,28311.0,135.5838,135.6416,135.5645,135.6223,28311.0
2023-05-16 14:20:00,140.77,140.78,140.66,140.69,52782.0,135.6705,135.6801,135.5645,135.5934,52782.0
2023-05-16 14:30:00,140.69,140.75,140.63,140.74,29891.0,135.5934,135.6512,135.5356,135.6416,29891.0
2023-05-16 14:40:00,140.76,140.8,140.75,140.8,28049.0,135.6609,135.6994,135.6512,135.6994,28049.0
2023-05-16 14:50:00,140.81,140.89,140.8,140.83,18066.0,135.7091,135.7862,135.6994,135.7283,18066.0
2023-05-16 15:00:00,140.84,140.89,140.76,140.77,27833.0,135.738,135.7862,135.6609,135.6705,27833.0
2023-05-16 15:10:00,140.77,140.89,140.76,140.76,23508.0,135.6705,135.7862,135.6609,135.6609,23508.0
2023-05-16 15:20:00,140.76,140.87,140.73,140.83,31895.0,135.6609,135.7669,135.632,135.7283,31895.0
2023-05-16 15:30:00,140.83,140.84,140.72,140.75,77052.0,135.7283,135.738,135.6223,135.6512,77052.0
2023-05-16 15:40:00,140.74,140.74,140.62,140.62,104451.0,135.6416,135.6416,135.5259,135.5259,104451.0
2023-05-16 15:50:00,140.62,140.62,140.29,140.31,991360.0,135.5259,135.5259,135.2079,135.2272,991360.0
2023-05-17 09:30:00,141.06,141.19,140.95,141.05,110735.0,135.95,136.0753,135.844,135.9404,110735.0
2023-05-17 09:40:00,141.05,141.05,140.73,140.74,106694.0,135.9404,135.9404,135.632,135.6416,106694.0
2023-05-17 09:50:00,140.72,140.8,140.45,140.5,190037.0,135.6223,135.6994,135.3621,135.4103,190037.0
2023-05-17 10:00:00,140.5,140.79,140.42,140.72,65408.0,135.4103,135.6898,135.3332,135.6223,65408.0
2023-05-17 10:10:00,140.73,140.77,140.62,140.7,207580.0,135.632,135.6705,135.5259,135.603,207580.0
2023-05-17 10:20:00,140.72,140.99,140.71,140.99,32925.0,135.6223,135.8825,135.6127,135.8825,32925.0
2023-05-17 10:30:00,140.98,141.05,140.93,140.99,94414.0,135.8729,135.9404,135.8247,135.8825,94414.0
2023-05-17 10:40:00,140.96,140.99,140.82,140.84,366491.0,135.8536,135.8825,135.7187,135.738,366491.0
2023-05-17 10:50:00,140.84,140.93,140.83,140.92,202929.0,135.738,135.8247,135.7283,135.8151,202929.0
2023-05-17 11:00:00,140.92,141.03,140.91,140.96,145020.0,135.8151,135.9211,135.8054,135.8536,145020.0
2023-05-17 11:10:00,140.96,141.35,140.94,141.15,304486.0,135.8536,136.2295,135.8343,136.0367,304486.0
2023-05-17 11:20:00,141.15,141.22,140.85,141.2,402540.0,136.0367,136.1042,135.7476,136.0849,402540.0
2023-05-17 11:30:00,141.2,141.26,141.14,141.23,153730.0,136.0849,136.1428,136.0271,136.1138,153730.0
2023-05-17 11:40:00,141.23,141.42,141.23,141.32,61669.0,136.1138,136.297,136.1138,136.2006,61669.0
2023-05-17 11:50:00,141.32,141.4,141.29,141.32,49354.0,136.2006,136.2777,136.1717,136.2006,49354.0
2023-05-17 12:00:00,141.34,141.39,141.3,141.34,26892.0,136.2199,136.268,136.1813,136.2199,26892.0
2023-05-17 12:10:00,141.36,141.4,141.31,141.35,54520.0,136.2391,136.2777,136.1909,136.2295,54520.0
2023-05-17 12:20:00,141.35,141.45,141.31,141.44,41080.0,136.2295,136.3259,136.1909,136.3162,41080.0
2023-05-17 12:30:00,141.45,141.72,141.44,141.72,251893.0,136.3259,136.5861,136.3162,136.5861,251893.0
2023-05-17 12:40:00,141.72,141.99,141.7,141.96,186770.0,136.5861,136.8463,136.5668,136.8174,186770.0
2023-05-17 12:50:00,141.96,142.08,141.89,142.05,106200.0,136.8174,136.933,136.7499,136.9041,106200.0
2023-05-17 13:00:00,142.05,142.31,142.04,142.23,267308.0,136.9041,137.1547,136.8945,137.0776,267308.0
2023-05-17 13:10:00,142.22,142.23,142.05,142.08,110222.0,137.068,137.0776,136.9041,136.933,110222.0
2023-05-17 13:20:00,142.09,142.26,142.08,142.24,161464.0,136.9427,137.1065,136.933,137.0873,161464.0
2023-05-17 13:30:00,142.25,142.39,142.24,142.26,52266.0,137.0969,137.2318,137.0873,137.1065,52266.0
2023-05-17 13:40:00,142.27,142.39,142.24,142.35,78029.0,137.1162,137.2318,137.0873,137.1933,78029.0
2023-05-17 13:50:00,142.35,142.4,142.26,142.35,107030.0,137.1933,137.2415,137.1065,137.1933,107030.0
2023-05-17 14:00:00,142.35,142.38,142.08,142.14,63911.0,137.1933,137.2222,136.933,136.9909,63911.0
2023-05-17 14:10:00,142.14,142.25,142.13,142.23,84250.0,136.9909,137.0969,136.9812,137.0776,84250.0
2023-05-17 14:20:00,142.22,142.23,142.08,142.1,125706.0,137.068,137.0776,136.933,136.9523,125706.0
2023-05-17 14:30:00,142.1,142.13,141.97,142.05,111769.0,136.9523,136.9812,136.827,136.9041,111769.0
2023-05-17 14:40:00,142.06,142.11,141.98,142.1,82805.0,136.9138,136.962,136.8367,136.9523,82805.0
2023-05-17 14:50:00,142.11,142.11,141.87,141.89,130610.0,136.962,136.962,136.7307,136.7499,130610.0
2023-05-17 15:00:00,141.89,142.1,141.87,142.08,126469.0,136.7499,136.9523,136.7307,136.933,126469.0
2023-05-17 15:10:00,142.07,142.19,142.06,142.1,129240.0,136.9234,137.0391,136.9138,136.9523,129240.0
2023-05-17 15:20:00,142.1,142.1,141.83,141.86,109850.0,136.9523,136.9523,136.6921,136.721,109850.0
2023-05-17 15:30:00,141.87,141.96,141.81,141.92,146320.0,136.7307,136.8174,136.6728,136.7788,146320.0
2023-05-17 15:40:00,141.92,142.19,141.88,142.17,158708.0,136.7788,137.0391,136.7403,137.0198,158708.0
2023-05-17 15:50:00,142.17,142.22,142.02,142.11,431435.0,137.0198,137.068,136.8752,136.962,431435.0
2023-05-18 09:30:00,141.87,141.94,141.67,141.89,63527.0,136.7307,136.7981,136.5379,136.7499,63527.0
2023-05-18 09:40:00,141.9,142.01,141.72,141.75,60211.0,136.7596,136.8656,136.5861,136.615,60211.0
2023-05-18 09:50:00,141.71,141.79,141.61,141.76,48643.0,136.5765,136.6536,136.4801,136.6246,48643.0
2023-05-18 10:00:00,141.78,142.02,141.74,141.97,65401.0,136.6439,136.8752,136.6054,136.827,65401.0
2023-05-18 10:10:00,141.98,142.28,141.98,142.22,140089.0,136.8367,137.1258,136.8367,137.068,140089.0
2023-05-18 10:20:00,142.25,142.48,142.25,142.46,83859.0,137.0969,137.3186,137.0969,137.2993,83859.0
2023-05-18 10:30:00,142.47,142.71,142.47,142.71,60542.0,137.3089,137.5402,137.3089,137.5402,60542.0
2023-05-18 10:40:00,142.68,142.7,142.44,142.61,106352.0,137.5113,137.5306,137.28,137.4438,106352.0
2023-05-18 10:50:00,142.6,142.69,142.55,142.68,21396.0,137.4342,137.5209,137.386,137.5113,21396.0
2023-05-18 11:00:00,142.71,142.88,142.71,142.76,83891.0,137.5402,137.7041,137.5402,137.5884,83891.0
2023-05-18 11:10:00,142.76,142.76,142.59,142.69,27004.0,137.5884,137.5884,137.4246,137.5209,27004.0
2023-05-18 11:20:00,142.69,142.7,142.48,142.56,33091.0,137.5209,137.5306,137.3186,137.3957,33091.0
2023-05-18 11:30:00,142.57,142.59,142.46,142.47,24589.0,137.4053,137.4246,137.2993,137.3089,24589.0
2023-05-18 11:40:00,142.48,142.75,142.42,142.66,49742.0,137.3186,137.5788,137.2607,137.492,49742.0
2023-05-18 11:50:00,142.69,142.77,142.34,142.43,74238.0,137.5209,137.5981,137.1836,137.2704,74238.0
2023-05-18 12:00:00,142.39,142.43,142.14,142.22,60059.0,137.2318,137.2704,136.9909,137.068,60059.0
2023-05-18 12:10:00,142.21,142.35,141.97,142.14,54456.0,137.0583,137.1933,136.827,136.9909,54456.0
2023-05-18 12:20:00,142.18,142.25,142.0,142.05,153119.0,137.0294,137.0969,136.8559,136.9041,153119.0
2023-05-18 12:30:00,142.04,142.14,142.0,142.0,34778.0,136.8945,136.9909,136.8559,136.8559,34778.0
2023-05-18 12:40:00,142.06,142.2,142.0,142.1,54121.0,136.9138,137.0487,136.8559,136.9523,54121.0
2023-05-18 12:50:00,142.12,142.14,141.94,142.14,119139.0,136.9716,136.9909,136.7981,136.9909,119139.0
2023-05-18 13:00:00,142.15,142.22,142.11,142.18,28665.0,137.0005,137.068,136.962,137.0294,28665.0
2023-05-18 13:10:00,142.17,142.23,142.08,142.22,35663.0,137.0198,137.0776,136.933,137.068,35663.0
2023-05-18 13:20:00,142.22,142.37,142.01,142.03,88243.0,137.068,137.2125,136.8656,136.8849,88243.0
2023-05-18 13:30:00,142.03,142.18,141.99,142.06,35894.0,136.8849,137.0294,136.8463,136.9138,35894.0
2023-05-18 13:40:00,142.05,142.07,141.82,141.99,65667.0,136.9041,136.9234,136.6825,136.8463,65667.0
2023-05-18 13:50:00,141.98,142.0,141.79,141.89,48131.0,136.8367,136.8559,136.6536,136.7499,48131.0
2023-05-18 14:00:00,141.89,141.99,141.87,141.93,34305.0,136.7499,136.8463,136.7307,136.7885,34305.0
2023-05-18 14:10:00,141.92,142.09,141.89,142.09,43494.0,136.7788,136.9427,136.7499,136.9427,43494.0
2023-05-18 14:20:00,142.11,142.34,142.11,142.27,40500.0,136.962,137.1836,136.962,137.1162,40500.0
2023-05-18 14:30:00,142.28,142.4,142.27,142.37,67610.0,137.1258,137.2415,137.1162,137.2125,67610.0
2023-05-18 14:40:00,142.37,142.42,142.29,142.41,35437.0,137.2125,137.2607,137.1354,137.2511,35437.0
2023-05-18 14:50:00,142.41,142.46,142.36,142.4,45833.0,137.2511,137.2993,137.2029,137.2415,45833.0
2023-05-18 15:00:00,142.41,142.52,142.34,142.47,77594.0,137.2511,137.3571,137.1836,137.3089,77594.0
2023-05-18 15:10:00,142.49,142.74,142.48,142.74,73225.0,137.3282,137.5691,137.3186,137.5691,73225.0
2023-05-18 15:20:00,142.74,142.75,142.53,142.66,79747.0,137.5691,137.5788,137.3667,137.492,79747.0
2023-05-18 15:30:00,142.67,142.83,142.65,142.83,123018.0,137.5017,137.6559,137.4824,137.6559,123018.0
2023-05-18 15:40:00,142.82,143.19,142.79,143.16,128286.0,137.6462,138.0028,137.6173,137.9739,128286.0
2023-05-18 15:50:00,143.17,143.39,143.17,143.25,684673.0,137.9836,138.1956,137.9836,138.0607,684673.0
2023-05-19 09:30:00,143.68,143.83,143.53,143.59,89630.0,138.4751,138.6197,138.3305,138.3883,89630.0
2023-05-19 09:40:00,143.59,143.66,143.46,143.57,215634.0,138.3883,138.4558,138.2631,138.3691,215634.0
2023-05-19 09:50:00,143.57,143.87,143.56,143.73,85807.0,138.3691,138.6582,138.3594,138.5233,85807.0
2023-05-19 10:00:00,143.74,143.8,143.59,143.77,434896.0,138.5329,138.5907,138.3883,138.5618,434896.0
2023-05-19 10:10:00,143.78,143.8,143.64,143.7,236253.0,138.5715,138.5907,138.4365,138.4944,236253.0
2023-05-19 10:20:00,143.71,143.76,143.66,143.73,61730.0,138.504,138.5522,138.4558,138.5233,61730.0
2023-05-19 10:30:00,143.73,143.78,143.54,143.56,98942.0,138.5233,138.5715,138.3402,138.3594,98942.0
2023-05-19 10:40:00,143.56,143.61,143.47,143.47,64109.0,138.3594,138.4076,138.2727,138.2727,64109.0
2023-05-19 10:50:00,143.48,143.67,143.46,143.62,320918.0,138.2823,138.4654,138.2631,138.4173,320918.0
2023-05-19 11:00:00,143.64,143.73,143.39,143.39,28275.0,138.4365,138.5233,138.1956,138.1956,28275.0
2023-05-19 11:10:00,143.38,143.45,142.94,143.02,144709.0,138.186,138.2534,137.7619,137.839,144709.0
2023-05-19 11:20:00,143.04,143.24,142.79,142.8,146721.0,137.8583,138.051,137.6173,137.627,146721.0
2023-05-19 11:30:00,142.77,142.84,142.33,142.4,109851.0,137.5981,137.6655,137.174,137.2415,109851.0
2023-05-19 11:40:00,142.41,142.87,142.33,142.8,150016.0,137.2511,137.6944,137.174,137.627,150016.0
2023-05-19 11:50:00,142.8,142.92,142.67,142.72,57129.0,137.627,137.7426,137.5017,137.5499,57129.0
2023-05-19 12:00:00,142.7,142.8,142.61,142.71,72385.0,137.5306,137.627,137.4438,137.5402,72385.0
2023-05-19 12:10:00,142.73,142.81,142.59,142.75,55633.0,137.5595,137.6366,137.4246,137.5788,55633.0
2023-05-19 12:20:00,142.75,142.84,142.66,142.68,90088.0,137.5788,137.6655,137.492,137.5113,90088.0
2023-05-19 12:30:00,142.67,142.7,142.4,142.7,106842.0,137.5017,137.5306,137.2415,137.5306,106842.0
2023-05-19 12:40:00,142.68,142.85,142.65,142.84,86935.0,137.5113,137.6752,137.4824,137.6655,86935.0
2023-05-19 12:50:00,142.84,143.02,142.82,142.87,153938.0,137.6655,137.839,137.6462,137.6944,153938.0
2023-05-19 13:00:00,142.89,143.0,142.86,142.9,79976.0,137.7137,137.8197,137.6848,137.7233,79976.0
2023-05-19 13:10:00,142.9,142.93,142.83,142.91,19487.0,137.7233,137.7523,137.6559,137.733,19487.0
2023-05-19 13:20:00,142.9,142.9,142.77,142.81,29022.0,137.7233,137.7233,137.5981,137.6366,29022.0
2023-05-19 13:30:00,142.8,142.87,142.75,142.83,41586.0,137.627,137.6944,137.5788,137.6559,41586.0
2023-05-19 13:40:00,142.83,142.84,142.7,142.7,74016.0,137.6559,137.6655,137.5306,137.5306,74016.0
2023-05-19 13:50:00,142.71,142.76,142.6,142.61,92089.0,137.5402,137.5884,137.4342,137.4438,92089.0
2023-05-19 14:00:00,142.62,142.69,142.54,142.63,63620.0,137.4535,137.5209,137.3764,137.4631,63620.0
2023-05-19 14:10:00,142.64,142.68,142.47,142.66,72646.0,137.4728,137.5113,137.3089,137.492,72646.0
2023-05-19 14:20:00,142.68,142.78,142.57,142.58,61060.0,137.5113,137.6077,137.4053,137.4149,61060.0
2023-05-19 14:30:00,142.57,142.73,142.51,142.69,43147.0,137.4053,137.5595,137.3475,137.5209,43147.0
2023-05-19 14:40:00,142.7,142.73,142.59,142.61,58763.0,137.5306,137.5595,137.4246,137.4438,58763.0
2023-05-19 14:50:00,142.63,142.9,142.63,142.89,61012.0,137.4631,137.7233,137.4631,137.7137,61012.0
2023-05-19 15:00:00,142.88,142.91,142.73,142.8,262606.0,137.7041,137.733,137.5595,137.627,262606.0
2023-05-19 15:10:00,142.8,142.91,142.8,142.83,47625.0,137.627,137.733,137.627,137.6559,47625.0
2023-05-19 15:20:00,142.84,142.84,142.7,142.71,51037.0,137.6655,137.6655,137.5306,137.5402,51037.0
2023-05-19 15:30:00,142.72,142.88,142.64,142.84,50277.0,137.5499,137.7041,137.4728,137.6655,50277.0
2023-05-19 15:40:00,142.83,142.91,142.81,142.87,42377.0,137.6559,137.733,137.6366,137.6944,42377.0
2023-05-19 15:50:00,142.86,142.99,142.77,142.85,261362.0,137.6848,137.8101,137.5981,137.6752,261362.0
2023-05-22 09:30:00,142.94,143.43,142.92,143.41,148073.0,137.7619,138.2341,137.7426,138.2149,148073.0
2023-05-22 09:40:00,143.43,143.52,142.92,142.94,161274.0,138.2341,138.3209,137.7426,137.7619,161274.0
2023-05-22 09:50:00,142.95,143.0,142.77,142.81,216159.0,137.7715,137.8197,137.5981,137.6366,216159.0
2023-05-22 10:00:00,142.8,142.8,142.22,142.3,94648.0,137.627,137.627,137.068,137.1451,94648.0
2023-05-22 10:10:00,142.3,143.02,142.3,143.0,150246.0,137.1451,137.839,137.1451,137.8197,150246.0
2023-05-22 10:20:00,143.0,143.07,142.8,142.99,155209.0,137.8197,137.8872,137.627,137.8101,155209.0
2023-05-22 10:30:00,143.0,143.06,142.9,142.94,64066.0,137.8197,137.8775,137.7233,137.7619,64066.0
2023-05-22 10:40:00,142.93,142.94,142.68,142.69,38818.0,137.7523,137.7619,137.5113,137.5209,38818.0
2023-05-22 10:50:00,142.67,142.83,142.58,142.83,62711.0,137.5017,137.6559,137.4149,137.6559,62711.0
2023-05-22 11:00:00,142.84,143.14,142.84,143.08,80988.0,137.6655,137.9546,137.6655,137.8968,80988.0
2023-05-22 11:10:00,143.07,143.09,142.98,143.03,100712.0,137.8872,137.9065,137.8004,137.8486,100712.0
2023-05-22 11:20:00,143.03,143.18,143.0,143.14,47118.0,137.8486,137.9932,137.8197,137.9546,47118.0
2023-05-22 11:30:00,143.14,143.23,143.07,143.08,38424.0,137.9546,138.0414,137.8872,137.8968,38424.0
2023-05-22 11:40:00,143.08,143.13,143.03,143.11,22613.0,137.8968,137.945,137.8486,137.9257,22613.0
2023-05-22 11:50:00,143.1,143.34,143.1,143.3,45367.0,137.9161,138.1474,137.9161,138.1089,45367.0
2023-05-22 12:00:00,143.3,143.41,143.28,143.3,63685.0,138.1089,138.2149,138.0896,138.1089,63685.0
2023-05-22 12:10:00,143.29,143.33,143.24,143.31,57834.0,138.0992,138.1378,138.051,138.1185,57834.0
2023-05-22 12:20:00,143.31,143.33,143.12,143.22,37315.0,138.1185,138.1378,137.9354,138.0318,37315.0
2023-05-22 12:30:00,143.21,143.28,143.19,143.19,25355.0,138.0221,138.0896,138.0028,138.0028,25355.0
2023-05-22 12:40:00,143.19,143.2,143.12,143.12,27398.0,138.0028,138.0125,137.9354,137.9354,27398.0
2023-05-22 12:50:00,143.12,143.25,143.1,143.24,87191.0,137.9354,138.0607,137.9161,138.051,87191.0
2023-05-22 13:00:00,143.25,143.36,143.24,143.29,42477.0,138.0607,138.1667,138.051,138.0992,42477.0
2023-05-22 13:10:00,143.3,143.34,142.94,143.18,127594.0,138.1089,138.1474,137.7619,137.9932,127594.0
2023-05-22 13:20:00,143.18,143.25,143.16,143.2,28616.0,137.9932,138.0607,137.9739,138.0125,28616.0
2023-05-22 13:30:00,143.18,143.28,143.17,143.28,24957.0,137.9932,138.0896,137.9836,138.0896,24957.0
2023-05-22 13:40:00,143.27,143.36,143.26,143.34,37738.0,138.0799,138.1667,138.0703,138.1474,37738.0
2023-05-22 13:50:00,143.33,143.35,143.22,143.24,33545.0,138.1378,138.157,138.0318,138.051,33545.0
2023-05-22 14:00:00,143.24,143.29,143.22,143.29,33254.0,138.051,138.0992,138.0318,138.0992,33254.0
2023-05-22 14:10:00,143.29,143.35,143.22,143.34,41458.0,138.0992,138.157,138.0318,138.1474,41458.0
2023-05-22 14:20:00,143.34,143.45,143.29,143.44,87256.0,138.1474,138.2534,138.0992,138.2438,87256.0
2023-05-22 14:30:00,143.44,143.47,143.4,143.41,43075.0,138.2438,138.2727,138.2052,138.2149,43075.0
2023-05-22 14:40:00,143.41,143.54,143.39,143.53,55771.0,138.2149,138.3402,138.1956,138.3305,55771.0
2023-05-22 14:50:00,143.54,143.68,143.42,143.53,122343.0,138.3402,138.4751,138.2245,138.3305,122343.0
2023-05-22 15:00:00,143.53,143.61,143.47,143.48,58919.0,138.3305,138.4076,138.2727,138.2823,58919.0
2023-05-22 15:10:00,143.47,143.5,143.38,143.44,95801.0,138.2727,138.3016,138.186,138.2438,95801.0
2023-05-22 15:20:00,143.44,143.44,143.16,143.24,105765.0,138.2438,138.2438,137.9739,138.051,105765.0
2023-05-22 15:30:00,143.25,143.26,143.12,143.18,71828.0,138.0607,138.0703,137.9354,137.9932,71828.0
2023-05-22 15:40:00,143.17,143.23,143.1,143.11,85982.0,137.9836,138.0414,137.9161,137.9257,85982.0
2023-05-22 15:50:00,143.1,143.14,143.01,143.09,208455.0,137.9161,137.9546,137.8294,137.9065,208455.0
2023-05-23 09:30:00,142.6,142.74,142.41,142.51,246503.0,137.4342,137.5691,137.2511,137.3475,246503.0
2023-05-23 09:40:00,142.5,142.87,142.48,142.85,181038.0,137.3378,137.6944,137.3186,137.6752,181038.0
2023-05-23 09:50:00,142.84,142.96,142.78,142.86,218249.0,137.6655,137.7812,137.6077,137.6848,218249.0
2023-05-23 10:00:00,142.87,143.05,142.84,142.95,184221.0,137.6944,137.8679,137.6655,137.7715,184221.0
2023-05-23 10:10:00,142.94,142.99,142.63,142.82,136930.0,137.7619,137.8101,137.4631,137.6462,136930.0
2023-05-23 10:20:00,142.81,142.97,142.72,142.96,102069.0,137.6366,137.7908,137.5499,137.7812,102069.0
2023-05-23 10:30:00,142.96,143.1,142.92,143.09,252964.0,137.7812,137.9161,137.7426,137.9065,252964.0
2023-05-23 10:40:00,143.09,143.1,142.91,142.99,95903.0,137.9065,137.9161,137.733,137.8101,95903.0
2023-05-23 10:50:00,142.98,142.98,142.79,142.83,153659.0,137.8004,137.8004,137.6173,137.6559,153659.0
2023-05-23 11:00:00,142.82,142.99,142.79,142.93,147130.0,137.6462,137.8101,137.6173,137.7523,147130.0
2023-05-23 11:10:00,142.94,142.94,142.82,142.85,94345.0,137.7619,137.7619,137.6462,137.6752,94345.0
2023-05-23 11:20:00,142.84,143.01,142.81,142.99,104155.0,137.6655,137.8294,137.6366,137.8101,104155.0
2023-05-23 11:30:00,143.0,143.02,142.88,142.97,137882.0,137.8197,137.839,137.7041,137.7908,137882.0
2023-05-23 11:40:00,142.98,143.03,142.94,143.02,76354.0,137.8004,137.8486,137.7619,137.839,76354.0
2023-05-23 11:50:00,143.01,143.07,142.89,142.92,71944.0,137.8294,137.8872,137.7137,137.7426,71944.0
2023-05-23 12:00:00,142.92,143.0,142.8,142.81,338192.0,137.7426,137.8197,137.627,137.6366,338192.0
2023-05-23 12:10:00,142.8,142.82,142.65,142.69,122602.0,137.627,137.6462,137.4824,137.5209,122602.0
2023-05-23 12:20:00,142.69,142.74,142.62,142.65,69582.0,137.5209,137.5691,137.4535,137.4824,69582.0
2023-05-23 12:30:00,142.64,142.68,142.27,142.36,93627.0,137.4728,137.5113,137.1162,137.2029,93627.0
2023-05-23 12:40:00,142.36,142.39,142.16,142.25,46663.0,137.2029,137.2318,137.0101,137.0969,46663.0
2023-05-23 12:50:00,142.23,142.4,142.21,142.27,30226.0,137.0776,137.2415,137.0583,137.1162,30226.0
2023-05-23 13:00:00,142.29,142.5,142.23,142.46,40735.0,137.1354,137.3378,137.0776,137.2993,40735.0
2023-05-23 13:10:00,142.46,142.55,142.44,142.55,17533.0,137.2993,137.386,137.28,137.386,17533.0
2023-05-23 13:20:00,142.55,142.55,142.09,142.12,80518.0,137.386,137.386,136.9427,136.9716,80518.0
2023-05-23 13:30:00,142.09,142.1,141.91,142.1,62243.0,136.9427,136.9523,136.7692,136.9523,62243.0
2023-05-23 13:40:00,142.11,142.32,142.09,142.18,35214.0,136.962,137.1644,136.9427,137.0294,35214.0
2023-05-23 13:50:00,142.18,142.2,142.11,142.15,43259.0,137.0294,137.0487,136.962,137.0005,43259.0
2023-05-23 14:00:00,142.16,142.39,142.14,142.22,43095.0,137.0101,137.2318,136.9909,137.068,43095.0
2023-05-23 14:10:00,142.22,142.23,141.89,141.92,97300.0,137.068,137.0776,136.7499,136.7788,97300.0
2023-05-23 14:20:00,141.91,141.91,141.44,141.64,145803.0,136.7692,136.7692,136.3162,136.509,145803.0
2023-05-23 14:30:00,141.64,141.85,141.58,141.63,49922.0,136.509,136.7114,136.4512,136.4993,49922.0
2023-05-23 14:40:00,141.63,141.75,141.53,141.69,35148.0,136.4993,136.615,136.403,136.5572,35148.0
2023-05-23 14:50:00,141.67,141.88,141.66,141.84,43753.0,136.5379,136.7403,136.5283,136.7017,43753.0
2023-05-23 15:00:00,141.83,141.86,141.62,141.72,64741.0,136.6921,136.721,136.4897,136.5861,64741.0
2023-05-23 15:10:00,141.72,141.87,141.57,141.57,36610.0,136.5861,136.7307,136.4415,136.4415,36610.0
2023-05-23 15:20:00,141.56,141.86,141.55,141.84,68930.0,136.4319,136.721,136.4222,136.7017,68930.0
2023-05-23 15:30:00,141.86,141.93,141.8,141.87,37641.0,136.721,136.7885,136.6632,136.7307,37641.0
2023-05-23 15:40:00,141.85,141.9,141.76,141.81,68057.0,136.7114,136.7596,136.6246,136.6728,68057.0
2023-05-23 15:50:00,141.79,141.81,141.51,141.53,222506.0,136.6536,136.6728,136.3837,136.403,222506.0
2023-05-24 09:30:00,140.93,141.01,140.6,140.62,125704.0,135.8247,135.9018,135.5067,135.5259,125704.0
2023-05-24 09:40:00,140.61,140.66,140.23,140.3,110727.0,135.5163,135.5645,135.1501,135.2175,110727.0
2023-05-24 09:50:00,140.29,140.34,140.05,140.08,236317.0,135.2079,135.2561,134.9766,135.0055,236317.0
2023-05-24 10:00:00,140.06,140.17,139.92,139.92,89847.0,134.9862,135.0922,134.8513,134.8513,89847.0
2023-05-24 10:10:00,140.01,140.17,139.97,140.1,45749.0,134.938,135.0922,134.8995,135.0248,45749.0
2023-05-24 10:20:00,140.1,140.16,139.84,140.09,51610.0,135.0248,135.0826,134.7742,135.0151,51610.0
2023-05-24 10:30:00,140.1,140.33,140.1,140.28,50658.0,135.0248,135.2464,135.0248,135.1983,50658.0
2023-05-24 10:40:00,140.27,140.4,140.12,140.16,78511.0,135.1886,135.3139,135.0441,135.0826,78511.0
2023-05-24 10:50:00,140.16,140.17,140.05,140.09,57057.0,135.0826,135.0922,134.9766,135.0151,57057.0
2023-05-24 11:00:00,140.08,140.12,139.93,139.97,64300.0,135.0055,135.0441,134.8609,134.8995,64300.0
2023-05-24 11:10:00,139.99,140.08,139.89,140.06,26040.0,134.9188,135.0055,134.8224,134.9862,26040.0
2023-05-24 11:20:00,140.07,140.51,140.07,140.24,42607.0,134.9959,135.4199,134.9959,135.1597,42607.0
2023-05-24 11:30:00,140.24,140.27,140.05,140.14,27337.0,135.1597,135.1886,134.9766,135.0633,27337.0
2023-05-24 11:40:00,140.14,140.17,139.87,139.96,59237.0,135.0633,135.0922,134.8031,134.8898,59237.0
2023-05-24 11:50:00,140.0,140.08,139.91,139.93,40021.0,134.9284,135.0055,134.8417,134.8609,40021.0
2023-05-24 12:00:00,139.93,140.07,139.93,139.97,102157.0,134.8609,134.9959,134.8609,134.8995,102157.0
2023-05-24 12:10:00,139.98,140.0,139.77,139.82,46110.0,134.9091,134.9284,134.7067,134.7549,46110.0
2023-05-24 12:20:00,139.82,139.88,139.74,139.81,26191.0,134.7549,134.8127,134.6778,134.7453,26191.0
2023-05-24 12:30:00,139.83,139.97,139.78,139.97,14341.0,134.7646,134.8995,134.7164,134.8995,14341.0
2023-05-24 12:40:00,140.03,140.09,139.97,139.98,10796.0,134.9573,135.0151,134.8995,134.9091,10796.0
2023-05-24 12:50:00,139.97,140.05,139.97,139.99,22578.0,134.8995,134.9766,134.8995,134.9188,22578.0
2023-05-24 13:00:00,140.0,140.01,139.8,139.84,21339.0,134.9284,134.938,134.7356,134.7742,21339.0
2023-05-24 13:10:00,139.85,139.92,139.73,139.91,14197.0,134.7838,134.8513,134.6682,134.8417,14197.0
2023-05-24 13:20:00,139.91,140.09,139.8,139.88,20230.0,134.8417,135.0151,134.7356,134.8127,20230.0
2023-05-24 13:30:00,139.88,140.1,139.88,140.07,13905.0,134.8127,135.0248,134.8127,134.9959,13905.0
2023-05-24 13:40:00,140.08,140.23,140.02,140.02,64147.0,135.0055,135.1501,134.9477,134.9477,64147.0
2023-05-24 13:50:00,140.03,140.09,139.99,140.04,29014.0,134.9573,135.0151,134.9188,134.9669,29014.0
2023-05-24 14:00:00,140.08,140.17,139.95,139.98,23905.0,135.0055,135.0922,134.8802,134.9091,23905.0
2023-05-24 14:10:00,139.96,140.02,139.89,139.94,20878.0,134.8898,134.9477,134.8224,134.8706,20878.0
2023-05-24 14:20:00,139.89,139.93,139.75,139.78,19778.0,134.8224,134.8609,134.6875,134.7164,19778.0
2023-05-24 14:30:00,139.78,140.05,139.73,140.0,16486.0,134.7164,134.9766,134.6682,134.9284,16486.0
2023-05-24 14:40:00,140.01,140.08,139.96,139.98,35347.0,134.938,135.0055,134.8898,134.9091,35347.0
2023-05-24 14:50:00,139.97,140.03,139.77,139.82,56684.0,134.8995,134.9573,134.7067,134.7549,56684.0
2023-05-24 15:00:00,139.84,139.93,139.75,139.87,19265.0,134.7742,134.8609,134.6875,134.8031,19265.0
2023-05-24 15:10:00,139.88,140.31,139.85,140.28,44174.0,134.8127,135.2272,134.7838,135.1983,44174.0
2023-05-24 15:20:00,140.3,140.46,140.24,140.33,69976.0,135.2175,135.3717,135.1597,135.2464,69976.0
2023-05-24 15:30:00,140.31,140.63,140.19,140.29,108147.0,135.2272,135.5356,135.1115,135.2079,108147.0
2023-05-24 15:40:00,140.33,140.35,140.09,140.19,112239.0,135.2464,135.2657,135.0151,135.1115,112239.0
2023-05-24 15:50:00,140.18,140.19,139.87,139.99,211798.0,135.1019,135.1115,134.8031,134.9188,211798.0
2023-05-25 09:30:00,140.18,140.18,139.5,139.53,133458.0,135.1019,135.1019,134.4465,134.4754,133458.0
2023-05-25 09:40:00,139.51,139.98,139.48,139.63,192477.0,134.4561,134.9091,134.4272,134.5718,192477.0
2023-05-25 09:50:00,139.63,139.9,139.56,139.82,65868.0,134.5718,134.832,134.5043,134.7549,65868.0
2023-05-25 10:00:00,139.8,139.99,139.53,139.55,296172.0,134.7356,134.9188,134.4754,134.4947,296172.0
2023-05-25 10:10:00,139.5,139.69,139.38,139.49,116271.0,134.4465,134.6296,134.3309,134.4369,116271.0
2023-05-25 10:20:00,139.48,139.74,139.4,139.64,90949.0,134.4272,134.6778,134.3501,134.5814,90949.0
2023-05-25 10:30:00,139.64,139.67,139.45,139.63,65850.0,134.5814,134.6104,134.3983,134.5718,65850.0
2023-05-25 10:40:00,139.63,139.83,139.53,139.6,46877.0,134.5718,134.7646,134.4754,134.5429,46877.0
2023-05-25 10:50:00,139.61,139.63,139.47,139.55,37500.0,134.5525,134.5718,134.4176,134.4947,37500.0
2023-05-25 11:00:00,139.58,139.77,139.56,139.68,70999.0,134.5236,134.7067,134.5043,134.62,70999.0
2023-05-25 11:10:00,139.68,139.71,139.36,139.38,85467.0,134.62,134.6489,134.3116,134.3309,85467.0
2023-05-25 11:20:00,139.37,139.43,139.21,139.26,74599.0,134.3212,134.379,134.167,134.2152,74599.0
2023-05-25 11:30:00,139.24,139.28,139.04,139.06,43676.0,134.1959,134.2345,134.0032,134.0224,43676.0
2023-05-25 11:40:00,139.06,139.1,138.95,139.1,44767.0,134.0224,134.061,133.9164,134.061,44767.0
2023-05-25 11:50:00,139.08,139.29,139.06,139.29,70339.0,134.0417,134.2441,134.0224,134.2441,70339.0
2023-05-25 12:00:00,139.3,139.44,139.29,139.4,29995.0,134.2538,134.3887,134.2441,134.3501,29995.0
2023-05-25 12:10:00,139.41,139.65,139.41,139.64,47791.0,134.3598,134.5911,134.3598,134.5814,47791.0
2023-05-25 12:20:00,139.64,139.68,139.38,139.48,153878.0,134.5814,134.62,134.3309,134.4272,153878.0
2023-05-25 12:30:00,139.49,139.54,139.34,139.47,113874.0,134.4369,134.4851,134.2923,134.4176,113874.0
2023-05-25 12:40:00,139.52,139.6,139.47,139.52,138367.0,134.4658,134.5429,134.4176,134.4658,138367.0
2023-05-25 12:50:00,139.52,139.61,139.36,139.4,79340.0,134.4658,134.5525,134.3116,134.3501,79340.0
2023-05-25 13:00:00,139.42,139.51,139.3,139.45,63092.0,134.3694,134.4561,134.2538,134.3983,63092.0
2023-05-25 13:10:00,139.46,139.72,139.46,139.69,30413.0,134.408,134.6585,134.408,134.6296,30413.0
2023-05-25 13:20:00,139.69,139.99,139.69,139.89,72452.0,134.6296,134.9188,134.6296,134.8224,72452.0
2023-05-25 13:30:00,139.89,140.02,139.86,139.93,135059.0,134.8224,134.9477,134.7935,134.8609,135059.0
2023-05-25 13:40:00,139.95,139.98,139.88,139.95,37125.0,134.8802,134.9091,134.8127,134.8802,37125.0
2023-05-25 13:50:00,139.96,139.97,139.83,139.95,78449.0,134.8898,134.8995,134.7646,134.8802,78449.0
2023-05-25 14:00:00,139.97,140.4,139.93,139.96,113661.0,134.8995,135.3139,134.8609,134.8898,113661.0
2023-05-25 14:10:00,139.96,140.18,139.94,140.13,66402.0,134.8898,135.1019,134.8706,135.0537,66402.0
2023-05-25 14:20:00,140.15,140.18,140.02,140.07,58030.0,135.073,135.1019,134.9477,134.9959,58030.0
2023-05-25 14:30:00,140.06,140.07,139.7,139.74,121849.0,134.9862,134.9959,134.6393,134.6778,121849.0
2023-05-25 14:40:00,139.75,139.83,139.65,139.71,57597.0,134.6875,134.7646,134.5911,134.6489,57597.0
2023-05-25 14:50:00,139.7,139.84,139.7,139.8,56597.0,134.6393,134.7742,134.6393,134.7356,56597.0
2023-05-25 15:00:00,139.79,139.99,139.75,139.98,32799.0,134.726,134.9188,134.6875,134.9091,32799.0
2023-05-25 15:10:00,139.98,140.09,139.88,139.92,133712.0,134.9091,135.0151,134.8127,134.8513,133712.0
2023-05-25 15:20:00,139.91,140.2,139.9,140.12,98069.0,134.8417,135.1212,134.832,135.0441,98069.0
2023-05-25 15:30:00,140.13,140.26,140.03,140.15,69190.0,135.0537,135.179,134.9573,135.073,69190.0
2023-05-25 15:40:00,140.16,140.27,140.11,140.13,79665.0,135.0826,135.1886,135.0344,135.0537,79665.0
2023-05-25 15:50:00,140.12,140.12,139.87,139.9,221707.0,135.0441,135.0441,134.8031,134.832,221707.0
2023-05-26 09:30:00,140.21,140.28,140.03,140.24,87659.0,135.1308,135.1983,134.9573,135.1597,87659.0
2023-05-26 09:40:00,140.26,140.72,140.26,140.38,199333.0,135.179,135.6223,135.179,135.2946,199333.0
2023-05-26 09:50:00,140.43,140.44,140.21,140.32,320076.0,135.3428,135.3525,135.1308,135.2368,320076.0
2023-05-26 10:00:00,140.31,140.67,140.22,140.67,124590.0,135.2272,135.5741,135.1404,135.5741,124590.0
2023-05-26 10:10:00,140.68,140.73,140.47,140.73,69283.0,135.5838,135.632,135.3814,135.632,69283.0
2023-05-26 10:20:00,140.77,141.07,140.71,141.07,149135.0,135.6705,135.9596,135.6127,135.9596,149135.0
2023-05-26 10:30:00,141.08,141.13,140.94,141.03,96245.0,135.9693,136.0175,135.8343,135.9211,96245.0
2023-05-26 10:40:00,141.05,141.19,140.84,141.01,101667.0,135.9404,136.0753,135.738,135.9018,101667.0
2023-05-26 10:50:00,141.01,141.05,140.83,140.84,105344.0,135.9018,135.9404,135.7283,135.738,105344.0
2023-05-26 11:00:00,140.85,140.97,140.71,140.82,47330.0,135.7476,135.8633,135.6127,135.7187,47330.0
2023-05-26 11:10:00,140.78,140.78,140.55,140.6,42686.0,135.6801,135.6801,135.4585,135.5067,42686.0
2023-05-26 11:20:00,140.62,140.66,140.38,140.43,51880.0,135.5259,135.5645,135.2946,135.3428,51880.0
2023-05-26 11:30:00,140.43,140.55,140.41,140.5,12004.0,135.3428,135.4585,135.3235,135.4103,12004.0
2023-05-26 11:40:00,140.5,140.68,140.48,140.59,127059.0,135.4103,135.5838,135.391,135.497,127059.0
2023-05-26 11:50:00,140.61,140.63,140.49,140.51,13527.0,135.5163,135.5356,135.4006,135.4199,13527.0
2023-05-26 12:00:00,140.51,140.83,140.49,140.81,25385.0,135.4199,135.7283,135.4006,135.7091,25385.0
2023-05-26 12:10:00,140.81,140.82,140.68,140.72,15618.0,135.7091,135.7187,135.5838,135.6223,15618.0
2023-05-26 12:20:00,140.75,141.01,140.75,141.0,47500.0,135.6512,135.9018,135.6512,135.8922,47500.0
2023-05-26 12:30:00,140.98,141.07,140.96,140.97,31167.0,135.8729,135.9596,135.8536,135.8633,31167.0
2023-05-26 12:40:00,140.97,141.01,140.85,140.86,71900.0,135.8633,135.9018,135.7476,135.7572,71900.0
2023-05-26 12:50:00,140.86,140.96,140.81,140.84,55219.0,135.7572,135.8536,135.7091,135.738,55219.0
2023-05-26 13:00:00,140.86,140.98,140.86,140.95,36619.0,135.7572,135.8729,135.7572,135.844,36619.0
2023-05-26 13:10:00,140.94,140.97,140.69,140.77,32975.0,135.8343,135.8633,135.5934,135.6705,32975.0
2023-05-26 13:20:00,140.78,140.85,140.75,140.83,95344.0,135.6801,135.7476,135.6512,135.7283,95344.0
2023-05-26 13:30:00,140.83,140.94,140.78,140.84,22422.0,135.7283,135.8343,135.6801,135.738,22422.0
2023-05-26 13:40:00,140.83,140.83,140.65,140.76,55654.0,135.7283,135.7283,135.5549,135.6609,55654.0
2023-05-26 13:50:00,140.77,140.82,140.71,140.8,37696.0,135.6705,135.7187,135.6127,135.6994,37696.0
2023-05-26 14:00:00,140.82,140.9,140.65,140.67,31755.0,135.7187,135.7958,135.5549,135.5741,31755.0
2023-05-26 14:10:00,140.68,140.85,140.68,140.83,26717.0,135.5838,135.7476,135.5838,135.7283,26717.0
2023-05-26 14:20:00,140.82,140.97,140.81,140.92,27604.0,135.7187,135.8633,135.7091,135.8151,27604.0
2023-05-26 14:30:00,140.94,141.14,140.92,141.08,44053.0,135.8343,136.0271,135.8151,135.9693,44053.0
2023-05-26 14:40:00,141.11,141.17,141.06,141.13,37550.0,135.9982,136.056,135.95,136.0175,37550.0
2023-05-26 14:50:00,141.14,141.19,141.03,141.06,48190.0,136.0271,136.0753,135.9211,135.95,48190.0
2023-05-26 15:00:00,141.06,141.26,141.06,141.22,75000.0,135.95,136.1428,135.95,136.1042,75000.0
2023-05-26 15:10:00,141.24,141.27,141.12,141.18,119021.0,136.1235,136.1524,136.0078,136.0657,119021.0
2023-05-26 15:20:00,141.18,141.23,141.03,141.06,113782.0,136.0657,136.1138,135.9211,135.95,113782.0
2023-05-26 15:30:00,141.06,141.16,141.02,141.07,138512.0,135.95,136.0464,135.9114,135.9596,138512.0
2023-05-26 15:40:00,141.06,141.23,141.04,141.2,72475.0,135.95,136.1138,135.9307,136.0849,72475.0
2023-05-26 15:50:00,141.19,141.22,140.99,141.07,624591.0,136.0753,136.1042,135.8825,135.9596,624591.0
2023-05-30 09:30:00,141.37,141.72,141.16,141.17,321042.0,136.2488,136.5861,136.0464,136.056,321042.0
2023-05-30 09:40:00,141.16,141.3,140.96,141.23,243017.0,136.0464,136.1813,135.8536,136.1138,243017.0
2023-05-30 09:50:00,141.25,141.42,141.15,141.24,259369.0,136.1331,136.297,136.0367,136.1235,259369.0
2023-05-30 10:00:00,141.23,141.32,140.85,141.05,220300.0,136.1138,136.2006,135.7476,135.9404,220300.0
2023-05-30 10:10:00,141.06,141.38,140.86,141.38,174137.0,135.95,136.2584,135.7572,136.2584,174137.0
2023-05-30 10:20:00,141.42,141.49,140.68,140.83,178258.0,136.297,136.3644,135.5838,135.7283,178258.0
2023-05-30 10:30:00,140.84,141.02,140.75,140.83,166828.0,135.738,135.9114,135.6512,135.7283,166828.0
2023-05-30 10:40:00,140.8,140.95,140.64,140.77,216467.0,135.6994,135.844,135.5452,135.6705,216467.0
2023-05-30 10:50:00,140.75,140.87,140.67,140.75,390956.0,135.6512,135.7669,135.5741,135.6512,390956.0
2023-05-30 11:00:00,140.74,140.87,140.71,140.74,291995.0,135.6416,135.7669,135.6127,135.6416,291995.0
2023-05-30 11:10:00,140.73,140.75,140.51,140.55,194635.0,135.632,135.6512,135.4199,135.4585,194635.0
2023-05-30 11:20:00,140.54,140.63,140.36,140.62,357176.0,135.4488,135.5356,135.2754,135.5259,357176.0
2023-05-30 11:30:00,140.62,140.8,140.59,140.76,390040.0,135.5259,135.6994,135.497,135.6609,390040.0
2023-05-30 11:40:00,140.77,140.82,140.65,140.71,65683.0,135.6705,135.7187,135.5549,135.6127,65683.0
2023-05-30 11:50:00,140.7,140.81,140.6,140.79,71562.0,135.603,135.7091,135.5067,135.6898,71562.0
2023-05-30 12:00:00,140.8,140.83,140.64,140.72,87695.0,135.6994,135.7283,135.5452,135.6223,87695.0
2023-05-30 12:10:00,140.73,140.86,140.69,140.84,77060.0,135.632,135.7572,135.5934,135.738,77060.0
2023-05-30 12:20:00,140.84,140.89,140.71,140.77,58113.0,135.738,135.7862,135.6127,135.6705,58113.0
2023-05-30 12:30:00,140.77,140.86,140.63,140.64,47377.0,135.6705,135.7572,135.5356,135.5452,47377.0
2023-05-30 12:40:00,140.62,140.64,140.53,140.62,126497.0,135.5259,135.5452,135.4392,135.5259,126497.0
2023-05-30 12:50:00,140.64,140.81,140.6,140.78,82619.0,135.5452,135.7091,135.5067,135.6801,82619.0
2023-05-30 13:00:00,140.78,140.81,140.59,140.63,130243.0,135.6801,135.7091,135.497,135.5356,130243.0
2023-05-30 13:10:00,140.63,140.73,140.58,140.69,58985.0,135.5356,135.632,135.4874,135.5934,58985.0
2023-05-30 13:20:00,140.72,140.75,140.47,140.51,57489.0,135.6223,135.6512,135.3814,135.4199,57489.0
2023-05-30 13:30:00,140.49,140.64,140.36,140.55,192518.0,135.4006,135.5452,135.2754,135.4585,192518.0
2023-05-30 13:40:00,140.56,140.65,140.53,140.61,71257.0,135.4681,135.5549,135.4392,135.5163,71257.0
2023-05-30 13:50:00,140.62,140.67,140.45,140.47,44060.0,135.5259,135.5741,135.3621,135.3814,44060.0
2023-05-30 14:00:00,140.49,140.52,140.4,140.41,130122.0,135.4006,135.4296,135.3139,135.3235,130122.0
2023-05-30 14:10:00,140.41,140.61,140.4,140.61,89033.0,135.3235,135.5163,135.3139,135.5163,89033.0
2023-05-30 14:20:00,140.61,140.81,140.58,140.78,83962.0,135.5163,135.7091,135.4874,135.6801,83962.0
2023-05-30 14:30:00,140.79,140.98,140.77,140.94,155763.0,135.6898,135.8729,135.6705,135.8343,155763.0
2023-05-30 14:40:00,140.94,141.08,140.89,140.91,90097.0,135.8343,135.9693,135.7862,135.8054,90097.0
2023-05-30 14:50:00,140.92,140.96,140.76,140.78,105832.0,135.8151,135.8536,135.6609,135.6801,105832.0
2023-05-30 15:00:00,140.78,140.83,140.66,140.77,88444.0,135.6801,135.7283,135.5645,135.6705,88444.0
2023-05-30 15:10:00,140.75,140.81,140.67,140.77,103199.0,135.6512,135.7091,135.5741,135.6705,103199.0
2023-05-30 15:20:00,140.78,140.91,140.75,140.87,133432.0,135.6801,135.8054,135.6512,135.7669,133432.0
2023-05-30 15:30:00,140.87,140.97,140.86,140.91,172092.0,135.7669,135.8633,135.7572,135.8054,172092.0
2023-05-30 15:40:00,140.9,141.0,140.85,140.96,276141.0,135.7958,135.8922,135.7476,135.8536,276141.0
2023-05-30 15:50:00,140.96,140.97,140.69,140.83,426611.0,135.8536,135.8633,135.5934,135.7283,426611.0
2023-05-31 09:30:00,140.13,140.22,139.86,140.01,92524.0,135.0537,135.1404,134.7935,134.938,92524.0
2023-05-31 09:40:00,140.0,140.06,139.47,139.54,90214.0,134.9284,134.9862,134.4176,134.4851,90214.0
2023-05-31 09:50:00,139.53,139.72,139.47,139.56,205830.0,134.4754,134.6585,134.4176,134.5043,205830.0
2023-05-31 10:00:00,139.58,139.59,139.25,139.28,160043.0,134.5236,134.5332,134.2056,134.2345,160043.0
2023-05-31 10:10:00,139.25,139.32,139.17,139.24,239923.0,134.2056,134.273,134.1285,134.1959,239923.0
2023-05-31 10:20:00,139.24,139.32,139.03,139.14,365197.0,134.1959,134.273,133.9935,134.0996,365197.0
2023-05-31 10:30:00,139.14,139.14,138.88,139.0,392087.0,134.0996,134.0996,133.849,133.9646,392087.0
2023-05-31 10:40:00,139.0,139.15,138.93,138.99,346814.0,133.9646,134.1092,133.8972,133.955,346814.0
2023-05-31 10:50:00,138.98,139.07,138.86,138.99,251818.0,133.9453,134.0321,133.8297,133.955,251818.0
2023-05-31 11:00:00,138.99,139.07,138.88,138.89,110328.0,133.955,134.0321,133.849,133.8586,110328.0
2023-05-31 11:10:00,138.88,138.93,138.81,138.93,140762.0,133.849,133.8972,133.7815,133.8972,140762.0
2023-05-31 11:20:00,138.94,139.06,138.84,138.85,277131.0,133.9068,134.0224,133.8104,133.8201,277131.0
2023-05-31 11:30:00,138.85,138.99,138.84,138.88,211864.0,133.8201,133.955,133.8104,133.849,211864.0
2023-05-31 11:40:00,138.88,139.02,138.86,138.93,257944.0,133.849,133.9839,133.8297,133.8972,257944.0
2023-05-31 11:50:00,138.92,139.06,138.83,138.97,57862.0,133.8875,134.0224,133.8008,133.9357,57862.0
2023-05-31 12:00:00,138.97,139.14,138.96,139.06,33373.0,133.9357,134.0996,133.9261,134.0224,33373.0
2023-05-31 12:10:00,139.05,139.2,138.99,139.16,93479.0,134.0128,134.1574,133.955,134.1188,93479.0
2023-05-31 12:20:00,139.15,139.23,139.11,139.21,206259.0,134.1092,134.1863,134.0706,134.167,206259.0
2023-05-31 12:30:00,139.22,139.24,139.13,139.15,31600.0,134.1767,134.1959,134.0899,134.1092,31600.0
2023-05-31 12:40:00,139.17,139.46,139.14,139.39,64495.0,134.1285,134.408,134.0996,134.3405,64495.0
2023-05-31 12:50:00,139.38,139.38,139.14,139.3,183835.0,134.3309,134.3309,134.0996,134.2538,183835.0
2023-05-31 13:00:00,139.3,139.38,139.24,139.38,178137.0,134.2538,134.3309,134.1959,134.3309,178137.0
2023-05-31 13:10:00,139.39,139.43,139.33,139.36,85679.0,134.3405,134.379,134.2827,134.3116,85679.0
2023-05-31 13:20:00,139.35,139.46,139.29,139.46,57024.0,134.3019,134.408,134.2441,134.408,57024.0
2023-05-31 13:30:00,139.46,139.58,139.32,139.58,82783.0,134.408,134.5236,134.273,134.5236,82783.0
2023-05-31 13:40:00,139.61,139.7,139.45,139.49,149872.0,134.5525,134.6393,134.3983,134.4369,149872.0
2023-05-31 13:50:00,139.5,139.72,139.49,139.68,91909.0,134.4465,134.6585,134.4369,134.62,91909.0
2023-05-31 14:00:00,139.7,139.76,139.63,139.75,50411.0,134.6393,134.6971,134.5718,134.6875,50411.0
2023-05-31 14:10:00,139.75,139.83,139.66,139.75,120238.0,134.6875,134.7646,134.6007,134.6875,120238.0
2023-05-31 14:20:00,139.75,139.84,139.72,139.81,37453.0,134.6875,134.7742,134.6585,134.7453,37453.0
2023-05-31 14:30:00,139.81,139.85,139.73,139.8,245867.0,134.7453,134.7838,134.6682,134.7356,245867.0
2023-05-31 14:40:00,139.81,139.86,139.7,139.75,73526.0,134.7453,134.7935,134.6393,134.6875,73526.0
2023-05-31 14:50:00,139.75,139.75,139.53,139.71,151522.0,134.6875,134.6875,134.4754,134.6489,151522.0
2023-05-31 15:00:00,139.71,139.75,139.61,139.68,46703.0,134.6489,134.6875,134.5525,134.62,46703.0
2023-05-31 15:10:00,139.68,139.76,139.63,139.63,178629.0,134.62,134.6971,134.5718,134.5718,178629.0
2023-05-31 15:20:00,139.63,139.71,139.59,139.69,150211.0,134.5718,134.6489,134.5332,134.6296,150211.0
2023-05-31 15:30:00,139.68,139.73,139.62,139.71,88763.0,134.62,134.6682,134.5622,134.6489,88763.0
2023-05-31 15:40:00,139.72,139.94,139.67,139.75,175222.0,134.6585,134.8706,134.6104,134.6875,175222.0
2023-05-31 15:50:00,139.75,139.77,139.5,139.58,396664.0,134.6875,134.7067,134.4465,134.5236,396664.0
2023-06-01 09:30:00,139.87,139.94,139.36,139.63,286513.0,134.8031,134.8706,134.3116,134.5718,286513.0
2023-06-01 09:40:00,139.61,139.63,139.11,139.16,143792.0,134.5525,134.5718,134.0706,134.1188,143792.0
2023-06-01 09:50:00,139.15,139.24,139.05,139.21,119194.0,134.1092,134.1959,134.0128,134.167,119194.0
2023-06-01 10:00:00,139.23,139.65,139.16,139.58,46244.0,134.1863,134.5911,134.1188,134.5236,46244.0
2023-06-01 10:10:00,139.6,139.83,139.53,139.62,96211.0,134.5429,134.7646,134.4754,134.5622,96211.0
2023-06-01 10:20:00,139.59,139.72,139.45,139.63,126723.0,134.5332,134.6585,134.3983,134.5718,126723.0
2023-06-01 10:30:00,139.65,139.85,139.55,139.81,73401.0,134.5911,134.7838,134.4947,134.7453,73401.0
2023-06-01 10:40:00,139.79,140.21,139.79,140.02,136896.0,134.726,135.1308,134.726,134.9477,136896.0
2023-06-01 10:50:00,140.03,140.16,140.03,140.11,65345.0,134.9573,135.0826,134.9573,135.0344,65345.0
2023-06-01 11:00:00,140.13,140.15,140.04,140.05,85747.0,135.0537,135.073,134.9669,134.9766,85747.0
2023-06-01 11:10:00,140.04,140.29,140.02,140.24,50006.0,134.9669,135.2079,134.9477,135.1597,50006.0
2023-06-01 11:20:00,140.2,140.37,140.16,140.33,100734.0,135.1212,135.285,135.0826,135.2464,100734.0
2023-06-01 11:30:00,140.36,140.49,140.34,140.42,123847.0,135.2754,135.4006,135.2561,135.3332,123847.0
2023-06-01 11:40:00,140.43,140.64,140.43,140.64,53076.0,135.3428,135.5452,135.3428,135.5452,53076.0
2023-06-01 11:50:00,140.65,140.65,140.54,140.59,138118.0,135.5549,135.5549,135.4488,135.497,138118.0
2023-06-01 12:00:00,140.59,140.71,140.57,140.66,86033.0,135.497,135.6127,135.4777,135.5645,86033.0
2023-06-01 12:10:00,140.64,140.73,140.57,140.71,64149.0,135.5452,135.632,135.4777,135.6127,64149.0
2023-06-01 12:20:00,140.71,140.83,140.7,140.83,53433.0,135.6127,135.7283,135.603,135.7283,53433.0
2023-06-01 12:30:00,140.83,140.84,140.71,140.73,24012.0,135.7283,135.738,135.6127,135.632,24012.0
2023-06-01 12:40:00,140.72,140.72,140.59,140.69,38435.0,135.6223,135.6223,135.497,135.5934,38435.0
2023-06-01 12:50:00,140.71,140.73,140.65,140.69,55559.0,135.6127,135.632,135.5549,135.5934,55559.0
2023-06-01 13:00:00,140.7,140.72,140.61,140.61,69714.0,135.603,135.6223,135.5163,135.5163,69714.0
2023-06-01 13:10:00,140.57,140.69,140.57,140.68,44641.0,135.4777,135.5934,135.4777,135.5838,44641.0
2023-06-01 13:20:00,140.68,140.8,140.57,140.67,102653.0,135.5838,135.6994,135.4777,135.5741,102653.0
2023-06-01 13:30:00,140.67,140.67,140.55,140.6,35016.0,135.5741,135.5741,135.4585,135.5067,35016.0
2023-06-01 13:40:00,140.59,140.77,140.58,140.76,38056.0,135.497,135.6705,135.4874,135.6609,38056.0
2023-06-01 13:50:00,140.76,140.83,140.73,140.82,61349.0,135.6609,135.7283,135.632,135.7187,61349.0
2023-06-01 14:00:00,140.83,140.87,140.72,140.86,56982.0,135.7283,135.7669,135.6223,135.7572,56982.0
2023-06-01 14:10:00,140.87,140.87,140.73,140.75,71984.0,135.7669,135.7669,135.632,135.6512,71984.0
2023-06-01 14:20:00,140.75,140.85,140.75,140.79,50106.0,135.6512,135.7476,135.6512,135.6898,50106.0
2023-06-01 14:30:00,140.81,140.82,140.7,140.75,106851.0,135.7091,135.7187,135.603,135.6512,106851.0
2023-06-01 14:40:00,140.74,140.8,140.72,140.78,60511.0,135.6416,135.6994,135.6223,135.6801,60511.0
2023-06-01 14:50:00,140.79,140.91,140.76,140.9,150420.0,135.6898,135.8054,135.6609,135.7958,150420.0
2023-06-01 15:00:00,140.93,141.07,140.89,140.96,84011.0,135.8247,135.9596,135.7862,135.8536,84011.0
2023-06-01 15:10:00,140.97,141.11,140.96,141.01,49423.0,135.8633,135.9982,135.8536,135.9018,49423.0
2023-06-01 15:20:00,141.0,141.03,140.74,140.78,138671.0,135.8922,135.9211,135.6416,135.6801,138671.0
2023-06-01 15:30:00,140.75,140.82,140.48,140.53,96942.0,135.6512,135.7187,135.391,135.4392,96942.0
2023-06-01 15:40:00,140.5,140.74,140.48,140.74,136540.0,135.4103,135.6416,135.391,135.6416,136540.0
2023-06-01 15:50:00,140.73,140.73,140.51,140.68,215095.0,135.632,135.632,135.4199,135.5838,215095.0
2023-06-02 09:30:00,141.9,142.38,141.84,142.22,905664.0,136.7596,137.2222,136.7017,137.068,905664.0
2023-06-02 09:40:00,142.23,142.5,142.2,142.35,514325.0,137.0776,137.3378,137.0487,137.1933,514325.0
2023-06-02 09:50:00,142.35,142.52,141.98,142.01,309140.0,137.1933,137.3571,136.8367,136.8656,309140.0
2023-06-02 10:00:00,142.02,142.3,141.83,142.2,231619.0,136.8752,137.1451,136.6921,137.0487,231619.0
2023-06-02 10:10:00,142.2,142.48,142.18,142.27,76521.0,137.0487,137.3186,137.0294,137.1162,76521.0
2023-06-02 10:20:00,142.27,142.54,142.25,142.52,85300.0,137.1162,137.3764,137.0969,137.3571,85300.0
2023-06-02 10:30:00,142.52,142.73,142.4,142.69,79466.0,137.3571,137.5595,137.2415,137.5209,79466.0
2023-06-02 10:40:00,142.7,142.93,142.61,142.9,89186.0,137.5306,137.7523,137.4438,137.7233,89186.0
2023-06-02 10:50:00,142.89,142.96,142.82,142.94,102832.0,137.7137,137.7812,137.6462,137.7619,102832.0
2023-06-02 11:00:00,142.95,143.32,142.95,143.24,551272.0,137.7715,138.1281,137.7715,138.051,551272.0
2023-06-02 11:10:00,143.24,143.38,143.23,143.37,120703.0,138.051,138.186,138.0414,138.1763,120703.0
2023-06-02 11:20:00,143.37,143.46,143.32,143.43,145628.0,138.1763,138.2631,138.1281,138.2341,145628.0
2023-06-02 11:30:00,143.44,143.47,143.26,143.27,211317.0,138.2438,138.2727,138.0703,138.0799,211317.0
2023-06-02 11:40:00,143.27,143.34,143.14,143.17,151859.0,138.0799,138.1474,137.9546,137.9836,151859.0
2023-06-02 11:50:00,143.18,143.39,143.13,143.36,144283.0,137.9932,138.1956,137.945,138.1667,144283.0
2023-06-02 12:00:00,143.39,143.47,143.31,143.4,188752.0,138.1956,138.2727,138.1185,138.2052,188752.0
2023-06-02 12:10:00,143.4,143.47,143.34,143.38,109585.0,138.2052,138.2727,138.1474,138.186,109585.0
2023-06-02 12:20:00,143.38,143.53,143.35,143.52,294756.0,138.186,138.3305,138.157,138.3209,294756.0
2023-06-02 12:30:00,143.53,143.58,143.46,143.58,154951.0,138.3305,138.3787,138.2631,138.3787,154951.0
2023-06-02 12:40:00,143.58,143.7,143.49,143.64,111830.0,138.3787,138.4944,138.292,138.4365,111830.0
2023-06-02 12:50:00,143.64,143.73,143.62,143.72,68535.0,138.4365,138.5233,138.4173,138.5136,68535.0
2023-06-02 13:00:00,143.72,143.75,143.65,143.71,107641.0,138.5136,138.5426,138.4462,138.504,107641.0
2023-06-02 13:10:00,143.71,143.81,143.64,143.77,115649.0,138.504,138.6004,138.4365,138.5618,115649.0
2023-06-02 13:20:00,143.78,143.92,143.78,143.89,89962.0,138.5715,138.7064,138.5715,138.6775,89962.0
2023-06-02 13:30:00,143.89,143.91,143.77,143.8,66106.0,138.6775,138.6968,138.5618,138.5907,66106.0
2023-06-02 13:40:00,143.8,143.81,143.68,143.79,87294.0,138.5907,138.6004,138.4751,138.5811,87294.0
2023-06-02 13:50:00,143.8,143.86,143.79,143.84,87630.0,138.5907,138.6486,138.5811,138.6293,87630.0
2023-06-02 14:00:00,143.84,143.89,143.61,143.69,85088.0,138.6293,138.6775,138.4076,138.4847,85088.0
2023-06-02 14:10:00,143.69,143.72,143.61,143.65,92779.0,138.4847,138.5136,138.4076,138.4462,92779.0
2023-06-02 14:20:00,143.65,143.77,143.64,143.7,102315.0,138.4462,138.5618,138.4365,138.4944,102315.0
2023-06-02 14:30:00,143.71,143.82,143.7,143.79,118371.0,138.504,138.61,138.4944,138.5811,118371.0
2023-06-02 14:40:00,143.79,143.85,143.77,143.81,170388.0,138.5811,138.6389,138.5618,138.6004,170388.0
2023-06-02 14:50:00,143.81,143.85,143.73,143.84,267986.0,138.6004,138.6389,138.5233,138.6293,267986.0
2023-06-02 15:00:00,143.84,144.03,143.84,143.92,238624.0,138.6293,138.8124,138.6293,138.7064,238624.0
2023-06-02 15:10:00,143.92,144.02,143.88,143.99,319249.0,138.7064,138.8028,138.6678,138.7739,319249.0
2023-06-02 15:20:00,143.99,144.0,143.81,143.82,275846.0,138.7739,138.7835,138.6004,138.61,275846.0
2023-06-02 15:30:00,143.81,143.92,143.79,143.9,296821.0,138.6004,138.7064,138.5811,138.6871,296821.0
2023-06-02 15:40:00,143.9,143.96,143.76,143.87,335771.0,138.6871,138.7449,138.5522,138.6582,335771.0
2023-06-02 15:50:00,143.87,143.87,143.72,143.73,658111.0,138.6582,138.6582,138.5136,138.5233,658111.0
2023-06-05 09:30:00,143.91,143.92,143.68,143.76,529518.0,138.6968,138.7064,138.4751,138.5522,529518.0
2023-06-05 09:40:00,143.75,143.78,143.62,143.71,292250.0,138.5426,138.5715,138.4173,138.504,292250.0
2023-06-05 09:50:00,143.71,143.74,143.45,143.51,159600.0,138.504,138.5329,138.2534,138.3112,159600.0
2023-06-05 10:00:00,143.56,143.96,143.19,143.27,183986.0,138.3594,138.7449,138.0028,138.0799,183986.0
2023-06-05 10:10:00,143.26,143.27,143.03,143.17,230319.0,138.0703,138.0799,137.8486,137.9836,230319.0
2023-06-05 10:20:00,143.18,143.27,143.09,143.16,184006.0,137.9932,138.0799,137.9065,137.9739,184006.0
2023-06-05 10:30:00,143.16,143.42,143.12,143.33,117659.0,137.9739,138.2245,137.9354,138.1378,117659.0
2023-06-05 10:40:00,143.32,143.52,143.29,143.49,69910.0,138.1281,138.3209,138.0992,138.292,69910.0
2023-06-05 10:50:00,143.52,143.56,143.25,143.31,81675.0,138.3209,138.3594,138.0607,138.1185,81675.0
2023-06-05 11:00:00,143.31,143.49,143.3,143.48,55242.0,138.1185,138.292,138.1089,138.2823,55242.0
2023-06-05 11:10:00,143.47,143.52,143.4,143.47,51543.0,138.2727,138.3209,138.2052,138.2727,51543.0
2023-06-05 11:20:00,143.48,143.55,143.37,143.53,58279.0,138.2823,138.3498,138.1763,138.3305,58279.0
2023-06-05 11:30:00,143.53,143.61,143.42,143.47,51063.0,138.3305,138.4076,138.2245,138.2727,51063.0
2023-06-05 11:40:00,143.47,143.64,143.45,143.61,60799.0,138.2727,138.4365,138.2534,138.4076,60799.0
2023-06-05 11:50:00,143.61,143.66,143.52,143.6,68729.0,138.4076,138.4558,138.3209,138.398,68729.0
2023-06-05 12:00:00,143.59,143.64,143.45,143.64,79293.0,138.3883,138.4365,138.2534,138.4365,79293.0
2023-06-05 12:10:00,143.65,143.79,143.61,143.71,48656.0,138.4462,138.5811,138.4076,138.504,48656.0
2023-06-05 12:20:00,143.72,143.78,143.63,143.77,43785.0,138.5136,138.5715,138.4269,138.5618,43785.0
2023-06-05 12:30:00,143.77,143.79,143.69,143.71,34951.0,138.5618,138.5811,138.4847,138.504,34951.0
2023-06-05 12:40:00,143.71,143.86,143.69,143.82,95314.0,138.504,138.6486,138.4847,138.61,95314.0
2023-06-05 12:50:00,143.83,143.88,143.75,143.84,66878.0,138.6197,138.6678,138.5426,138.6293,66878.0
2023-06-05 13:00:00,143.85,143.85,143.73,143.84,75871.0,138.6389,138.6389,138.5233,138.6293,75871.0
2023-06-05 13:10:00,143.83,143.84,143.55,143.7,211628.0,138.6197,138.6293,138.3498,138.4944,211628.0
2023-06-05 13:20:00,143.71,143.74,143.41,143.47,96840.0,138.504,138.5329,138.2149,138.2727,96840.0
2023-06-05 13:30:00,143.48,143.49,143.31,143.4,88562.0,138.2823,138.292,138.1185,138.2052,88562.0
2023-06-05 13:40:00,143.4,143.55,143.38,143.54,39328.0,138.2052,138.3498,138.186,138.3402,39328.0
2023-06-05 13:50:00,143.55,143.69,143.52,143.63,56969.0,138.3498,138.4847,138.3209,138.4269,56969.0
2023-06-05 14:00:00,143.64,143.64,143.36,143.43,143373.0,138.4365,138.4365,138.1667,138.2341,143373.0
2023-06-05 14:10:00,143.44,143.51,143.33,143.49,41719.0,138.2438,138.3112,138.1378,138.292,41719.0
2023-06-05 14:20:00,143.5,143.51,143.26,143.42,100258.0,138.3016,138.3112,138.0703,138.2245,100258.0
2023-06-05 14:30:00,143.42,143.43,143.03,143.06,221113.0,138.2245,138.2341,137.8486,137.8775,221113.0
2023-06-05 14:40:00,143.06,143.2,143.05,143.1,51086.0,137.8775,138.0125,137.8679,137.9161,51086.0
2023-06-05 14:50:00,143.09,143.35,143.0,143.3,104807.0,137.9065,138.157,137.8197,138.1089,104807.0
2023-06-05 15:00:00,143.31,143.34,143.05,143.11,198778.0,138.1185,138.1474,137.8679,137.9257,198778.0
2023-06-05 15:10:00,143.1,143.38,143.1,143.28,191011.0,137.9161,138.186,137.9161,138.0896,191011.0
2023-06-05 15:20:00,143.28,143.35,143.21,143.25,186263.0,138.0896,138.157,138.0221,138.0607,186263.0
2023-06-05 15:30:00,143.25,143.39,143.21,143.39,108890.0,138.0607,138.1956,138.0221,138.1956,108890.0
2023-06-05 15:40:00,143.38,143.46,143.32,143.45,165066.0,138.186,138.2631,138.1281,138.2534,165066.0
2023-06-05 15:50:00,143.46,143.5,143.24,143.27,378466.0,138.2631,138.3016,138.051,138.0799,378466.0
2023-06-06 09:30:00,143.17,143.4,143.03,143.29,248070.0,137.9836,138.2052,137.8486,138.0992,248070.0
2023-06-06 09:40:00,143.31,143.52,143.26,143.47,194090.0,138.1185,138.3209,138.0703,138.2727,194090.0
2023-06-06 09:50:00,143.47,143.55,143.35,143.51,61292.0,138.2727,138.3498,138.157,138.3112,61292.0
2023-06-06 10:00:00,143.54,143.94,143.51,143.93,112555.0,138.3402,138.7257,138.3112,138.716,112555.0
2023-06-06 10:10:00,143.94,144.03,143.77,143.94,256587.0,138.7257,138.8124,138.5618,138.7257,256587.0
2023-06-06 10:20:00,143.95,143.98,143.81,143.87,131349.0,138.7353,138.7642,138.6004,138.6582,131349.0
2023-06-06 10:30:00,143.9,144.05,143.79,143.85,117067.0,138.6871,138.8317,138.5811,138.6389,117067.0
2023-06-06 10:40:00,143.86,144.17,143.83,144.16,100544.0,138.6486,138.9473,138.6197,138.9377,100544.0
2023-06-06 10:50:00,144.16,144.22,144.07,144.18,135585.0,138.9377,138.9955,138.851,138.957,135585.0
2023-06-06 11:00:00,144.18,144.33,144.15,144.22,87007.0,138.957,139.1015,138.9281,138.9955,87007.0
2023-06-06 11:10:00,144.23,144.27,144.15,144.24,62225.0,139.0052,139.0437,138.9281,139.0148,62225.0
2023-06-06 11:20:00,144.23,144.28,143.91,144.14,147185.0,139.0052,139.0534,138.6968,138.9184,147185.0
2023-06-06 11:30:00,144.15,144.34,144.09,144.31,203783.0,138.9281,139.1112,138.8702,139.0823,203783.0
2023-06-06 11:40:00,144.31,144.42,144.19,144.39,134562.0,139.0823,139.1883,138.9666,139.1594,134562.0
2023-06-06 11:50:00,144.4,144.4,144.22,144.22,100298.0,139.169,139.169,138.9955,138.9955,100298.0
2023-06-06 12:00:00,144.22,144.33,144.01,144.11,81819.0,138.9955,139.1015,138.7931,138.8895,81819.0
2023-06-06 12:10:00,144.11,144.15,144.04,144.11,52365.0,138.8895,138.9281,138.822,138.8895,52365.0
2023-06-06 12:20:00,144.13,144.15,144.02,144.04,104852.0,138.9088,138.9281,138.8028,138.822,104852.0
2023-06-06 12:30:00,144.05,144.08,143.92,143.95,86206.0,138.8317,138.8606,138.7064,138.7353,86206.0
2023-06-06 12:40:00,143.97,144.0,143.87,143.89,88983.0,138.7546,138.7835,138.6582,138.6775,88983.0
2023-06-06 12:50:00,143.89,143.98,143.81,143.89,42512.0,138.6775,138.7642,138.6004,138.6775,42512.0
2023-06-06 13:00:00,143.89,143.99,143.83,143.97,62389.0,138.6775,138.7739,138.6197,138.7546,62389.0
2023-06-06 13:10:00,143.97,144.09,143.92,143.94,77008.0,138.7546,138.8702,138.7064,138.7257,77008.0
2023-06-06 13:20:00,143.93,143.93,143.63,143.77,78005.0,138.716,138.716,138.4269,138.5618,78005.0
2023-06-06 13:30:00,143.79,143.8,143.66,143.76,82370.0,138.5811,138.5907,138.4558,138.5522,82370.0
2023-06-06 13:40:00,143.77,143.79,143.68,143.71,106739.0,138.5618,138.5811,138.4751,138.504,106739.0
2023-06-06 13:50:00,143.72,143.77,143.6,143.7,64224.0,138.5136,138.5618,138.398,138.4944,64224.0
2023-06-06 14:00:00,143.71,143.71,143.56,143.65,61562.0,138.504,138.504,138.3594,138.4462,61562.0
2023-06-06 14:10:00,143.66,143.81,143.63,143.8,55367.0,138.4558,138.6004,138.4269,138.5907,55367.0
2023-06-06 14:20:00,143.8,143.93,143.73,143.91,62297.0,138.5907,138.716,138.5233,138.6968,62297.0
2023-06-06 14:30:00,143.91,143.94,143.87,143.92,47007.0,138.6968,138.7257,138.6582,138.7064,47007.0
2023-06-06 14:40:00,143.91,144.02,143.91,143.99,38447.0,138.6968,138.8028,138.6968,138.7739,38447.0
2023-06-06 14:50:00,143.99,144.03,143.97,144.02,50783.0,138.7739,138.8124,138.7546,138.8028,50783.0
2023-06-06 15:00:00,144.02,144.1,143.99,144.06,39274.0,138.8028,138.8799,138.7739,138.8413,39274.0
2023-06-06 15:10:00,144.05,144.12,144.03,144.12,34768.0,138.8317,138.8991,138.8124,138.8991,34768.0
2023-06-06 15:20:00,144.12,144.22,144.11,144.2,84753.0,138.8991,138.9955,138.8895,138.9762,84753.0
2023-06-06 15:30:00,144.21,144.29,144.08,144.09,91549.0,138.9859,139.063,138.8606,138.8702,91549.0
2023-06-06 15:40:00,144.09,144.24,144.01,144.22,86482.0,138.8702,139.0148,138.7931,138.9955,86482.0
2023-06-06 15:50:00,144.24,144.37,144.19,144.2,182372.0,139.0148,139.1401,138.9666,138.9762,182372.0
2023-06-07 09:30:00,144.48,144.6,144.15,144.59,910535.0,139.2461,139.3618,138.9281,139.3521,910535.0
2023-06-07 09:40:00,144.59,144.7,144.44,144.67,258229.0,139.3521,139.4581,139.2076,139.4292,258229.0
2023-06-07 09:50:00,144.66,144.94,144.66,144.94,329328.0,139.4196,139.6894,139.4196,139.6894,329328.0
2023-06-07 10:00:00,144.94,144.98,144.71,144.87,398128.0,139.6894,139.728,139.4678,139.622,398128.0
2023-06-07 10:10:00,144.88,145.04,144.8,144.91,250644.0,139.6316,139.7858,139.5545,139.6605,250644.0
2023-06-07 10:20:00,144.91,145.0,144.76,144.97,621105.0,139.6605,139.7473,139.516,139.7184,621105.0
2023-06-07 10:30:00,144.97,145.07,144.69,144.78,315111.0,139.7184,139.8147,139.4485,139.5352,315111.0
2023-06-07 10:40:00,144.77,144.87,144.63,144.81,109886.0,139.5256,139.622,139.3907,139.5642,109886.0
2023-06-07 10:50:00,144.78,145.09,144.7,145.07,311633.0,139.5352,139.834,139.4581,139.8147,311633.0
2023-06-07 11:00:00,145.06,145.15,145.01,145.06,187932.0,139.8051,139.8918,139.7569,139.8051,187932.0
2023-06-07 11:10:00,145.07,145.15,145.03,145.04,182312.0,139.8147,139.8918,139.7762,139.7858,182312.0
2023-06-07 11:20:00,145.04,145.2,144.95,145.19,213328.0,139.7858,139.94,139.6991,139.9304,213328.0
2023-06-07 11:30:00,145.19,145.31,145.16,145.19,104091.0,139.9304,140.046,139.9015,139.9304,104091.0
2023-06-07 11:40:00,145.19,145.19,145.03,145.17,163436.0,139.9304,139.9304,139.7762,139.9111,163436.0
2023-06-07 11:50:00,145.16,145.17,144.89,144.94,152009.0,139.9015,139.9111,139.6413,139.6894,152009.0
2023-06-07 12:00:00,144.95,145.11,144.92,145.06,127776.0,139.6991,139.8533,139.6702,139.8051,127776.0
2023-06-07 12:10:00,145.06,145.15,145.0,145.08,290329.0,139.8051,139.8918,139.7473,139.8244,290329.0
2023-06-07 12:20:00,145.08,145.11,145.0,145.09,408085.0,139.8244,139.8533,139.7473,139.834,408085.0
2023-06-07 12:30:00,145.1,145.22,145.07,145.2,230650.0,139.8436,139.9593,139.8147,139.94,230650.0
2023-06-07 12:40:00,145.2,145.34,145.18,145.19,261137.0,139.94,140.075,139.9207,139.9304,261137.0
2023-06-07 12:50:00,145.19,145.23,145.08,145.17,358784.0,139.9304,139.9689,139.8244,139.9111,358784.0
2023-06-07 13:00:00,145.19,145.19,145.01,145.18,134685.0,139.9304,139.9304,139.7569,139.9207,134685.0
2023-06-07 13:10:00,145.17,145.24,144.98,144.99,188262.0,139.9111,139.9786,139.728,139.7376,188262.0
2023-06-07 13:20:00,144.98,145.12,144.9,145.0,180095.0,139.728,139.8629,139.6509,139.7473,180095.0
2023-06-07 13:30:00,145.0,145.04,144.83,144.85,148911.0,139.7473,139.7858,139.5834,139.6027,148911.0
2023-06-07 13:40:00,144.85,145.03,144.83,144.95,202434.0,139.6027,139.7762,139.5834,139.6991,202434.0
2023-06-07 13:50:00,144.94,145.11,144.88,145.07,233352.0,139.6894,139.8533,139.6316,139.8147,233352.0
2023-06-07 14:00:00,145.07,145.25,145.07,145.21,480264.0,139.8147,139.9882,139.8147,139.9497,480264.0
2023-06-07 14:10:00,145.21,145.23,145.05,145.22,191607.0,139.9497,139.9689,139.7955,139.9593,191607.0
2023-06-07 14:20:00,145.23,145.29,145.16,145.22,159859.0,139.9689,140.0268,139.9015,139.9593,159859.0
2023-06-07 14:30:00,145.21,145.24,145.05,145.17,305520.0,139.9497,139.9786,139.7955,139.9111,305520.0
2023-06-07 14:40:00,145.17,145.19,145.09,145.14,167997.0,139.9111,139.9304,139.834,139.8822,167997.0
2023-06-07 14:50:00,145.13,145.26,145.09,145.23,232494.0,139.8726,139.9978,139.834,139.9689,232494.0
2023-06-07 15:00:00,145.23,145.3,145.18,145.21,217806.0,139.9689,140.0364,139.9207,139.9497,217806.0
2023-06-07 15:10:00,145.2,145.34,145.12,145.3,373077.0,139.94,140.075,139.8629,140.0364,373077.0
2023-06-07 15:20:00,145.31,145.43,145.25,145.35,299795.0,140.046,140.1617,139.9882,140.0846,299795.0
2023-06-07 15:30:00,145.34,145.44,145.27,145.3,237894.0,140.075,140.1713,140.0075,140.0364,237894.0
2023-06-07 15:40:00,145.3,145.41,145.25,145.39,458372.0,140.0364,140.1424,139.9882,140.1231,458372.0
2023-06-07 15:50:00,145.41,145.47,145.17,145.24,512764.0,140.1424,140.2002,139.9111,139.9786,512764.0
2023-06-08 09:30:00,145.05,145.29,144.87,144.87,314554.0,139.7955,140.0268,139.622,139.622,314554.0
2023-06-08 09:40:00,144.87,144.99,144.43,144.52,343085.0,139.622,139.7376,139.1979,139.2847,343085.0
2023-06-08 09:50:00,144.54,144.61,144.34,144.61,101383.0,139.3039,139.3714,139.1112,139.3714,101383.0
2023-06-08 10:00:00,144.62,144.82,144.62,144.71,86761.0,139.381,139.5738,139.381,139.4678,86761.0
2023-06-08 10:10:00,144.74,144.83,144.65,144.8,239852.0,139.4967,139.5834,139.4099,139.5545,239852.0
2023-06-08 10:20:00,144.81,144.88,144.67,144.81,95511.0,139.5642,139.6316,139.4292,139.5642,95511.0
2023-06-08 10:30:00,144.84,144.94,144.7,144.75,137000.0,139.5931,139.6894,139.4581,139.5063,137000.0
2023-06-08 10:40:00,144.76,144.88,144.75,144.84,51951.0,139.516,139.6316,139.5063,139.5931,51951.0
2023-06-08 10:50:00,144.85,144.93,144.83,144.88,112886.0,139.6027,139.6798,139.5834,139.6316,112886.0
2023-06-08 11:00:00,144.88,144.91,144.7,144.7,129558.0,139.6316,139.6605,139.4581,139.4581,129558.0
2023-06-08 11:10:00,144.7,144.78,144.63,144.73,70487.0,139.4581,139.5352,139.3907,139.487,70487.0
2023-06-08 11:20:00,144.72,144.91,144.71,144.9,53182.0,139.4774,139.6605,139.4678,139.6509,53182.0
2023-06-08 11:30:00,144.9,144.95,144.81,144.9,78714.0,139.6509,139.6991,139.5642,139.6509,78714.0
2023-06-08 11:40:00,144.92,144.94,144.77,144.8,62176.0,139.6702,139.6894,139.5256,139.5545,62176.0
2023-06-08 11:50:00,144.78,144.82,144.74,144.77,49014.0,139.5352,139.5738,139.4967,139.5256,49014.0
2023-06-08 12:00:00,144.77,144.92,144.72,144.87,126308.0,139.5256,139.6702,139.4774,139.622,126308.0
2023-06-08 12:10:00,144.86,144.94,144.83,144.92,71654.0,139.6123,139.6894,139.5834,139.6702,71654.0
2023-06-08 12:20:00,144.92,145.19,144.91,145.16,63964.0,139.6702,139.9304,139.6605,139.9015,63964.0
2023-06-08 12:30:00,145.15,145.18,145.07,145.08,79803.0,139.8918,139.9207,139.8147,139.8244,79803.0
2023-06-08 12:40:00,145.09,145.16,145.04,145.06,96405.0,139.834,139.9015,139.7858,139.8051,96405.0
2023-06-08 12:50:00,145.06,145.2,145.05,145.15,55018.0,139.8051,139.94,139.7955,139.8918,55018.0
2023-06-08 13:00:00,145.14,145.2,145.13,145.17,69929.0,139.8822,139.94,139.8726,139.9111,69929.0
2023-06-08 13:10:00,145.17,145.24,145.1,145.23,53628.0,139.9111,139.9786,139.8436,139.9689,53628.0
2023-06-08 13:20:00,145.23,145.24,145.12,145.19,81759.0,139.9689,139.9786,139.8629,139.9304,81759.0
2023-06-08 13:30:00,145.18,145.22,145.09,145.09,70239.0,139.9207,139.9593,139.834,139.834,70239.0
2023-06-08 13:40:00,145.09,145.11,144.97,145.02,35054.0,139.834,139.8533,139.7184,139.7665,35054.0
2023-06-08 13:50:00,145.02,145.12,145.01,145.12,98006.0,139.7665,139.8629,139.7569,139.8629,98006.0
2023-06-08 14:00:00,145.13,145.17,145.09,145.09,42516.0,139.8726,139.9111,139.834,139.834,42516.0
2023-06-08 14:10:00,145.07,145.19,145.04,145.18,66762.0,139.8147,139.9304,139.7858,139.9207,66762.0
2023-06-08 14:20:00,145.19,145.29,145.17,145.28,41195.0,139.9304,140.0268,139.9111,140.0171,41195.0
2023-06-08 14:30:00,145.28,145.41,145.28,145.39,48770.0,140.0171,140.1424,140.0171,140.1231,48770.0
2023-06-08 14:40:00,145.39,145.42,145.33,145.35,54201.0,140.1231,140.1521,140.0653,140.0846,54201.0
2023-06-08 14:50:00,145.35,145.41,145.34,145.38,82414.0,140.0846,140.1424,140.075,140.1135,82414.0
2023-06-08 15:00:00,145.4,145.42,145.37,145.4,72932.0,140.1328,140.1521,140.1039,140.1328,72932.0
2023-06-08 15:10:00,145.4,145.42,145.27,145.31,1005938.0,140.1328,140.1521,140.0075,140.046,1005938.0
2023-06-08 15:20:00,145.31,145.41,145.29,145.36,98222.0,140.046,140.1424,140.0268,140.0942,98222.0
2023-06-08 15:30:00,145.33,145.37,145.27,145.31,91917.0,140.0653,140.1039,140.0075,140.046,91917.0
2023-06-08 15:40:00,145.31,145.49,145.29,145.46,185681.0,140.046,140.2195,140.0268,140.1906,185681.0
2023-06-08 15:50:00,145.46,145.55,145.31,145.33,332869.0,140.1906,140.2773,140.046,140.0653,332869.0
2023-06-09 09:30:00,145.5,145.55,145.26,145.46,129934.0,140.2292,140.2773,139.9978,140.1906,129934.0
2023-06-09 09:40:00,145.47,145.57,145.21,145.32,140028.0,140.2002,140.2966,139.9497,140.0557,140028.0
2023-06-09 09:50:00,145.33,145.52,145.26,145.31,275160.0,140.0653,140.2484,139.9978,140.046,275160.0
2023-06-09 10:00:00,145.34,145.64,145.33,145.55,106521.0,140.075,140.3641,140.0653,140.2773,106521.0
2023-06-09 10:10:00,145.56,145.69,145.51,145.69,234350.0,140.287,140.4123,140.2388,140.4123,234350.0
2023-06-09 10:20:00,145.68,145.7,145.49,145.68,70882.0,140.4026,140.4219,140.2195,140.4026,70882.0
2023-06-09 10:30:00,145.7,145.74,145.57,145.63,70789.0,140.4219,140.4605,140.2966,140.3544,70789.0
2023-06-09 10:40:00,145.62,145.84,145.49,145.66,134279.0,140.3448,140.5568,140.2195,140.3834,134279.0
2023-06-09 10:50:00,145.63,145.74,145.49,145.64,70405.0,140.3544,140.4605,140.2195,140.3641,70405.0
2023-06-09 11:00:00,145.65,145.7,145.51,145.56,70455.0,140.3737,140.4219,140.2388,140.287,70455.0
2023-06-09 11:10:00,145.58,145.58,145.38,145.43,58038.0,140.3063,140.3063,140.1135,140.1617,58038.0
2023-06-09 11:20:00,145.43,145.43,144.95,145.04,97530.0,140.1617,140.1617,139.6991,139.7858,97530.0
2023-06-09 11:30:00,145.04,145.09,144.83,145.03,166401.0,139.7858,139.834,139.5834,139.7762,166401.0
2023-06-09 11:40:00,145.03,145.2,145.02,145.16,57771.0,139.7762,139.94,139.7665,139.9015,57771.0
2023-06-09 11:50:00,145.14,145.18,144.99,145.02,96904.0,139.8822,139.9207,139.7376,139.7665,96904.0
2023-06-09 12:00:00,145.02,145.11,144.85,144.98,97658.0,139.7665,139.8533,139.6027,139.728,97658.0
2023-06-09 12:10:00,144.98,145.14,144.97,145.11,65000.0,139.728,139.8822,139.7184,139.8533,65000.0
2023-06-09 12:20:00,145.11,145.12,144.89,144.99,43177.0,139.8533,139.8629,139.6413,139.7376,43177.0
2023-06-09 12:30:00,144.97,145.09,144.9,144.95,208346.0,139.7184,139.834,139.6509,139.6991,208346.0
2023-06-09 12:40:00,144.93,145.02,144.9,145.02,94569.0,139.6798,139.7665,139.6509,139.7665,94569.0
2023-06-09 12:50:00,145.06,145.12,144.99,145.12,21390.0,139.8051,139.8629,139.7376,139.8629,21390.0
2023-06-09 13:00:00,145.12,145.19,145.06,145.19,24090.0,139.8629,139.9304,139.8051,139.9304,24090.0
2023-06-09 13:10:00,145.18,145.18,145.08,145.09,105333.0,139.9207,139.9207,139.8244,139.834,105333.0
2023-06-09 13:20:00,145.07,145.14,145.05,145.14,59486.0,139.8147,139.8822,139.7955,139.8822,59486.0
2023-06-09 13:30:00,145.14,145.2,145.13,145.16,39805.0,139.8822,139.94,139.8726,139.9015,39805.0
2023-06-09 13:40:00,145.17,145.22,145.09,145.1,35069.0,139.9111,139.9593,139.834,139.8436,35069.0
2023-06-09 13:50:00,145.1,145.17,145.04,145.17,123956.0,139.8436,139.9111,139.7858,139.9111,123956.0
2023-06-09 14:00:00,145.18,145.18,145.08,145.16,22209.0,139.9207,139.9207,139.8244,139.9015,22209.0
2023-06-09 14:10:00,145.16,145.2,145.12,145.18,45049.0,139.9015,139.94,139.8629,139.9207,45049.0
2023-06-09 14:20:00,145.18,145.27,145.12,145.16,34729.0,139.9207,140.0075,139.8629,139.9015,34729.0
2023-06-09 14:30:00,145.16,145.18,145.02,145.03,32870.0,139.9015,139.9207,139.7665,139.7762,32870.0
2023-06-09 14:40:00,145.0,145.13,144.99,145.07,21600.0,139.7473,139.8726,139.7376,139.8147,21600.0
2023-06-09 14:50:00,145.07,145.15,145.02,145.14,24439.0,139.8147,139.8918,139.7665,139.8822,24439.0
2023-06-09 15:00:00,145.15,145.3,145.08,145.12,65301.0,139.8918,140.0364,139.8244,139.8629,65301.0
2023-06-09 15:10:00,145.12,145.25,145.09,145.22,47948.0,139.8629,139.9882,139.834,139.9593,47948.0
2023-06-09 15:20:00,145.23,145.26,145.12,145.18,51216.0,139.9689,139.9978,139.8629,139.9207,51216.0
2023-06-09 15:30:00,145.17,145.26,145.05,145.16,83461.0,139.9111,139.9978,139.7955,139.9015,83461.0
2023-06-09 15:40:00,145.17,145.25,145.15,145.2,85270.0,139.9111,139.9882,139.8918,139.94,85270.0
2023-06-09 15:50:00,145.18,145.25,145.11,145.16,310919.0,139.9207,139.9882,139.8533,139.9015,310919.0
2023-06-12 09:30:00,145.45,145.45,145.0,145.33,116227.0,140.181,140.181,139.7473,140.0653,116227.0
2023-06-12 09:40:00,145.34,145.57,145.22,145.41,129100.0,140.075,140.2966,139.9593,140.1424,129100.0
2023-06-12 09:50:00,145.4,145.74,145.39,145.73,174405.0,140.1328,140.4605,140.1231,140.4508,174405.0
2023-06-12 10:00:00,145.74,145.74,145.55,145.63,117336.0,140.4605,140.4605,140.2773,140.3544,117336.0
2023-06-12 10:10:00,145.67,145.82,145.61,145.74,77705.0,140.393,140.5376,140.3352,140.4605,77705.0
2023-06-12 10:20:00,145.73,145.74,145.38,145.53,125994.0,140.4508,140.4605,140.1135,140.2581,125994.0
2023-06-12 10:30:00,145.52,145.52,145.25,145.27,54416.0,140.2484,140.2484,139.9882,140.0075,54416.0
2023-06-12 10:40:00,145.26,145.39,145.25,145.32,36951.0,139.9978,140.1231,139.9882,140.0557,36951.0
2023-06-12 10:50:00,145.33,145.49,145.27,145.46,31638.0,140.0653,140.2195,140.0075,140.1906,31638.0
2023-06-12 11:00:00,145.48,145.6,145.48,145.54,31789.0,140.2099,140.3255,140.2099,140.2677,31789.0
2023-06-12 11:10:00,145.55,145.64,145.52,145.57,135809.0,140.2773,140.3641,140.2484,140.2966,135809.0
2023-06-12 11:20:00,145.55,145.56,145.4,145.5,24432.0,140.2773,140.287,140.1328,140.2292,24432.0
2023-06-12 11:30:00,145.5,145.58,145.43,145.47,56053.0,140.2292,140.3063,140.1617,140.2002,56053.0
2023-06-12 11:40:00,145.48,145.54,145.45,145.48,62227.0,140.2099,140.2677,140.181,140.2099,62227.0
2023-06-12 11:50:00,145.49,145.58,145.42,145.58,33369.0,140.2195,140.3063,140.1521,140.3063,33369.0
2023-06-12 12:00:00,145.58,145.68,145.58,145.66,61025.0,140.3063,140.4026,140.3063,140.3834,61025.0
2023-06-12 12:10:00,145.65,145.68,145.61,145.65,31975.0,140.3737,140.4026,140.3352,140.3737,31975.0
2023-06-12 12:20:00,145.66,145.7,145.62,145.66,53245.0,140.3834,140.4219,140.3448,140.3834,53245.0
2023-06-12 12:30:00,145.65,145.78,145.65,145.76,22739.0,140.3737,140.499,140.3737,140.4797,22739.0
2023-06-12 12:40:00,145.77,145.79,145.72,145.75,22495.0,140.4894,140.5087,140.4412,140.4701,22495.0
2023-06-12 12:50:00,145.76,145.77,145.7,145.76,20543.0,140.4797,140.4894,140.4219,140.4797,20543.0
2023-06-12 13:00:00,145.75,145.79,145.61,145.64,43602.0,140.4701,140.5087,140.3352,140.3641,43602.0
2023-06-12 13:10:00,145.63,145.67,145.6,145.64,403957.0,140.3544,140.393,140.3255,140.3641,403957.0
2023-06-12 13:20:00,145.65,145.67,145.57,145.57,27444.0,140.3737,140.393,140.2966,140.2966,27444.0
2023-06-12 13:30:00,145.57,145.58,145.48,145.53,83764.0,140.2966,140.3063,140.2099,140.2581,83764.0
2023-06-12 13:40:00,145.53,145.66,145.53,145.64,17564.0,140.2581,140.3834,140.2581,140.3641,17564.0
2023-06-12 13:50:00,145.64,145.67,145.6,145.65,50081.0,140.3641,140.393,140.3255,140.3737,50081.0
2023-06-12 14:00:00,145.67,145.68,145.59,145.65,90078.0,140.393,140.4026,140.3159,140.3737,90078.0
2023-06-12 14:10:00,145.66,145.67,145.59,145.59,56575.0,140.3834,140.393,140.3159,140.3159,56575.0
2023-06-12 14:20:00,145.61,145.65,145.58,145.59,25758.0,140.3352,140.3737,140.3063,140.3159,25758.0
2023-06-12 14:30:00,145.61,145.71,145.59,145.6,41301.0,140.3352,140.4315,140.3159,140.3255,41301.0
2023-06-12 14:40:00,145.6,145.77,145.6,145.75,34950.0,140.3255,140.4894,140.3255,140.4701,34950.0
2023-06-12 14:50:00,145.76,145.82,145.73,145.8,179676.0,140.4797,140.5376,140.4508,140.5183,179676.0
2023-06-12 15:00:00,145.81,145.92,145.8,145.9,70763.0,140.5279,140.6339,140.5183,140.6147,70763.0
2023-06-12 15:10:00,145.9,146.18,145.89,146.03,51979.0,140.6147,140.8845,140.605,140.74,51979.0
2023-06-12 15:20:00,146.04,146.1,145.97,146.08,55633.0,140.7496,140.8074,140.6821,140.7881,55633.0
2023-06-12 15:30:00,146.08,146.12,146.0,146.1,61670.0,140.7881,140.8267,140.711,140.8074,61670.0
2023-06-12 15:40:00,146.11,146.21,146.02,146.09,82391.0,140.8171,140.9134,140.7303,140.7978,82391.0
2023-06-12 15:50:00,146.09,146.17,146.0,146.11,196565.0,140.7978,140.8749,140.711,140.8171,196565.0
2023-06-13 09:30:00,146.59,147.18,146.4,147.18,543927.0,141.2797,141.8483,141.0966,141.8483,543927.0
2023-06-13 09:40:00,147.17,147.5,147.08,147.35,406882.0,141.8387,142.1567,141.7519,142.0121,406882.0
2023-06-13 09:50:00,147.35,147.37,147.09,147.18,214505.0,142.0121,142.0314,141.7616,141.8483,214505.0
2023-06-13 10:00:00,147.2,147.52,147.14,147.42,339322.0,141.8676,142.176,141.8097,142.0796,339322.0
2023-06-13 10:10:00,147.41,147.44,147.08,147.25,114548.0,142.07,142.0989,141.7519,141.9158,114548.0
2023-06-13 10:20:00,147.25,147.61,147.22,147.59,205930.0,141.9158,142.2627,141.8868,142.2434,205930.0
2023-06-13 10:30:00,147.61,147.62,147.33,147.52,96524.0,142.2627,142.2724,141.9929,142.176,96524.0
2023-06-13 10:40:00,147.53,147.6,147.42,147.57,101775.0,142.1856,142.2531,142.0796,142.2242,101775.0
2023-06-13 10:50:00,147.58,147.61,147.38,147.41,56620.0,142.2338,142.2627,142.0411,142.07,56620.0
2023-06-13 11:00:00,147.41,147.45,147.28,147.34,49571.0,142.07,142.1085,141.9447,142.0025,49571.0
2023-06-13 11:10:00,147.35,147.61,147.35,147.52,57969.0,142.0121,142.2627,142.0121,142.176,57969.0
2023-06-13 11:20:00,147.52,147.7,147.49,147.53,48835.0,142.176,142.3495,142.1471,142.1856,48835.0
2023-06-13 11:30:00,147.55,147.58,147.28,147.29,59676.0,142.2049,142.2338,141.9447,141.9543,59676.0
2023-06-13 11:40:00,147.31,147.46,147.29,147.41,52971.0,141.9736,142.1182,141.9543,142.07,52971.0
2023-06-13 11:50:00,147.41,147.52,147.29,147.29,106291.0,142.07,142.176,141.9543,141.9543,106291.0
2023-06-13 12:00:00,147.28,147.38,147.17,147.34,53229.0,141.9447,142.0411,141.8387,142.0025,53229.0
2023-06-13 12:10:00,147.34,147.46,147.33,147.45,84144.0,142.0025,142.1182,141.9929,142.1085,84144.0
2023-06-13 12:20:00,147.47,147.54,147.4,147.5,48124.0,142.1278,142.1953,142.0603,142.1567,48124.0
2023-06-13 12:30:00,147.49,147.55,147.49,147.52,43951.0,142.1471,142.2049,142.1471,142.176,43951.0
2023-06-13 12:40:00,147.55,147.6,147.52,147.53,216627.0,142.2049,142.2531,142.176,142.1856,216627.0
2023-06-13 12:50:00,147.52,147.62,147.51,147.61,155454.0,142.176,142.2724,142.1663,142.2627,155454.0
2023-06-13 13:00:00,147.61,147.72,147.53,147.57,400014.0,142.2627,142.3687,142.1856,142.2242,400014.0
2023-06-13 13:10:00,147.58,147.63,147.51,147.61,83490.0,142.2338,142.282,142.1663,142.2627,83490.0
2023-06-13 13:20:00,147.63,147.75,147.59,147.71,203788.0,142.282,142.3976,142.2434,142.3591,203788.0
2023-06-13 13:30:00,147.72,147.73,147.59,147.64,96213.0,142.3687,142.3784,142.2434,142.2916,96213.0
2023-06-13 13:40:00,147.65,147.75,147.63,147.75,42148.0,142.3013,142.3976,142.282,142.3976,42148.0
2023-06-13 13:50:00,147.74,147.74,147.59,147.67,89645.0,142.388,142.388,142.2434,142.3205,89645.0
2023-06-13 14:00:00,147.68,147.73,147.6,147.6,72765.0,142.3302,142.3784,142.2531,142.2531,72765.0
2023-06-13 14:10:00,147.6,147.6,147.45,147.57,81171.0,142.2531,142.2531,142.1085,142.2242,81171.0
2023-06-13 14:20:00,147.57,147.62,147.38,147.45,54217.0,142.2242,142.2724,142.0411,142.1085,54217.0
2023-06-13 14:30:00,147.44,147.44,147.21,147.37,72804.0,142.0989,142.0989,141.8772,142.0314,72804.0
2023-06-13 14:40:00,147.37,147.38,147.2,147.3,41453.0,142.0314,142.0411,141.8676,141.9639,41453.0
2023-06-13 14:50:00,147.3,147.45,147.29,147.4,68263.0,141.9639,142.1085,141.9543,142.0603,68263.0
2023-06-13 15:00:00,147.42,147.58,147.42,147.56,103418.0,142.0796,142.2338,142.0796,142.2145,103418.0
2023-06-13 15:10:00,147.57,147.6,147.5,147.54,40734.0,142.2242,142.2531,142.1567,142.1953,40734.0
2023-06-13 15:20:00,147.53,147.65,147.49,147.54,105293.0,142.1856,142.3013,142.1471,142.1953,105293.0
2023-06-13 15:30:00,147.55,147.58,147.43,147.47,77785.0,142.2049,142.2338,142.0892,142.1278,77785.0
2023-06-13 15:40:00,147.48,147.57,147.44,147.46,825333.0,142.1374,142.2242,142.0989,142.1182,825333.0
2023-06-13 15:50:00,147.47,147.58,147.38,147.56,242318.0,142.1278,142.2338,142.0411,142.2145,242318.0
2023-06-14 09:30:00,147.92,148.34,147.75,148.23,160447.0,142.5615,142.9663,142.3976,142.8603,160447.0
2023-06-14 09:40:00,148.24,148.28,148.03,148.06,381069.0,142.8699,142.9084,142.6675,142.6964,381069.0
2023-06-14 09:50:00,148.07,148.2,147.87,148.0,129880.0,142.7061,142.8313,142.5133,142.6386,129880.0
2023-06-14 10:00:00,148.01,148.2,147.94,148.19,145547.0,142.6482,142.8313,142.5808,142.8217,145547.0
2023-06-14 10:10:00,148.19,148.21,148.01,148.01,89786.0,142.8217,142.841,142.6482,142.6482,89786.0
2023-06-14 10:20:00,148.02,148.09,147.92,147.95,66823.0,142.6579,142.7253,142.5615,142.5904,66823.0
2023-06-14 10:30:00,147.96,148.1,147.93,148.08,67417.0,142.6,142.735,142.5711,142.7157,67417.0
2023-06-14 10:40:00,148.09,148.19,147.97,148.11,117046.0,142.7253,142.8217,142.6097,142.7446,117046.0
2023-06-14 10:50:00,148.1,148.2,148.04,148.18,64009.0,142.735,142.8313,142.6771,142.8121,64009.0
2023-06-14 11:00:00,148.18,148.31,148.1,148.12,42144.0,142.8121,142.9374,142.735,142.7542,42144.0
2023-06-14 11:10:00,148.12,148.33,148.12,148.33,60422.0,142.7542,142.9566,142.7542,142.9566,60422.0
2023-06-14 11:20:00,148.33,148.46,148.29,148.33,262017.0,142.9566,143.0819,142.9181,142.9566,262017.0
2023-06-14 11:30:00,148.33,148.37,148.28,148.29,39085.0,142.9566,142.9952,142.9084,142.9181,39085.0
2023-06-14 11:40:00,148.27,148.38,148.26,148.36,33577.0,142.8988,143.0048,142.8892,142.9855,33577.0
2023-06-14 11:50:00,148.36,148.38,148.18,148.22,42289.0,142.9855,143.0048,142.8121,142.8506,42289.0
2023-06-14 12:00:00,148.22,148.23,148.02,148.06,47327.0,142.8506,142.8603,142.6579,142.6964,47327.0
2023-06-14 12:10:00,148.07,148.25,148.04,148.24,64954.0,142.7061,142.8795,142.6771,142.8699,64954.0
2023-06-14 12:20:00,148.23,148.26,148.12,148.15,70285.0,142.8603,142.8892,142.7542,142.7832,70285.0
2023-06-14 12:30:00,148.15,148.16,148.02,148.06,39305.0,142.7832,142.7928,142.6579,142.6964,39305.0
2023-06-14 12:40:00,148.06,148.11,148.03,148.08,71158.0,142.6964,142.7446,142.6675,142.7157,71158.0
2023-06-14 12:50:00,148.09,148.13,148.06,148.09,104193.0,142.7253,142.7639,142.6964,142.7253,104193.0
2023-06-14 13:00:00,148.09,148.09,147.94,147.99,72322.0,142.7253,142.7253,142.5808,142.629,72322.0
2023-06-14 13:10:00,147.99,147.99,147.79,147.81,69321.0,142.629,142.629,142.4362,142.4555,69321.0
2023-06-14 13:20:00,147.79,147.81,147.73,147.76,43773.0,142.4362,142.4555,142.3784,142.4073,43773.0
2023-06-14 13:30:00,147.77,147.78,147.69,147.77,44989.0,142.4169,142.4266,142.3398,142.4169,44989.0
2023-06-14 13:40:00,147.78,147.8,147.71,147.79,96035.0,142.4266,142.4458,142.3591,142.4362,96035.0
2023-06-14 13:50:00,147.78,147.84,147.72,147.73,81840.0,142.4266,142.4844,142.3687,142.3784,81840.0
2023-06-14 14:00:00,147.71,147.71,146.58,146.91,268222.0,142.3591,142.3591,141.27,141.5881,268222.0
2023-06-14 14:10:00,146.9,147.06,146.59,146.7,271892.0,141.5784,141.7326,141.2797,141.3857,271892.0
2023-06-14 14:20:00,146.66,146.83,146.41,146.65,170639.0,141.3471,141.511,141.1062,141.3375,170639.0
2023-06-14 14:30:00,146.66,147.03,146.49,146.83,702777.0,141.3471,141.7037,141.1833,141.511,702777.0
2023-06-14 14:40:00,146.82,147.37,146.81,147.36,322615.0,141.5013,142.0314,141.4917,142.0218,322615.0
2023-06-14 14:50:00,147.37,147.47,147.11,147.29,382700.0,142.0314,142.1278,141.7808,141.9543,382700.0
2023-06-14 15:00:00,147.31,147.87,147.27,147.81,461194.0,141.9736,142.5133,141.935,142.4555,461194.0
2023-06-14 15:10:00,147.82,147.83,147.09,147.28,460294.0,142.4651,142.4747,141.7616,141.9447,460294.0
2023-06-14 15:20:00,147.27,147.68,147.21,147.42,387183.0,141.935,142.3302,141.8772,142.0796,387183.0
2023-06-14 15:30:00,147.42,147.5,147.26,147.43,369788.0,142.0796,142.1567,141.9254,142.0892,369788.0
2023-06-14 15:40:00,147.45,147.46,147.0,147.03,598704.0,142.1085,142.1182,141.6748,141.7037,598704.0
2023-06-14 15:50:00,147.01,147.28,146.78,147.25,386477.0,141.6845,141.9447,141.4628,141.9158,386477.0
2023-06-15 09:30:00,146.95,147.41,146.95,147.35,170343.0,141.6266,142.07,141.6266,142.0121,170343.0
2023-06-15 09:40:00,147.36,147.57,147.24,147.57,253781.0,142.0218,142.2242,141.9061,142.2242,253781.0
2023-06-15 09:50:00,147.59,147.84,147.58,147.82,177362.0,142.2434,142.4844,142.2338,142.4651,177362.0
2023-06-15 10:00:00,147.83,147.99,147.72,147.76,252152.0,142.4747,142.629,142.3687,142.4073,252152.0
2023-06-15 10:10:00,147.79,147.85,147.58,147.7,86630.0,142.4362,142.494,142.2338,142.3495,86630.0
2023-06-15 10:20:00,147.7,147.87,147.63,147.8,256139.0,142.3495,142.5133,142.282,142.4458,256139.0
2023-06-15 10:30:00,147.83,147.85,147.42,147.47,92968.0,142.4747,142.494,142.0796,142.1278,92968.0
2023-06-15 10:40:00,147.46,147.87,147.43,147.78,136125.0,142.1182,142.5133,142.0892,142.4266,136125.0
2023-06-15 10:50:00,147.77,147.77,147.6,147.73,42017.0,142.4169,142.4169,142.2531,142.3784,42017.0
2023-06-15 11:00:00,147.77,147.84,147.71,147.84,297609.0,142.4169,142.4844,142.3591,142.4844,297609.0
2023-06-15 11:10:00,147.84,148.09,147.78,147.99,152528.0,142.4844,142.7253,142.4266,142.629,152528.0
2023-06-15 11:20:00,147.99,148.28,147.99,148.28,69370.0,142.629,142.9084,142.629,142.9084,69370.0
2023-06-15 11:30:00,148.27,148.31,148.11,148.3,141687.0,142.8988,142.9374,142.7446,142.9277,141687.0
2023-06-15 11:40:00,148.31,148.33,148.01,148.06,82744.0,142.9374,142.9566,142.6482,142.6964,82744.0
2023-06-15 11:50:00,148.07,148.24,148.05,148.22,102032.0,142.7061,142.8699,142.6868,142.8506,102032.0
2023-06-15 12:00:00,148.22,148.25,148.15,148.25,46147.0,142.8506,142.8795,142.7832,142.8795,46147.0
2023-06-15 12:10:00,148.25,148.25,148.12,148.24,31100.0,142.8795,142.8795,142.7542,142.8699,31100.0
2023-06-15 12:20:00,148.23,148.34,148.22,148.3,32417.0,142.8603,142.9663,142.8506,142.9277,32417.0
2023-06-15 12:30:00,148.32,148.37,148.27,148.32,42405.0,142.947,142.9952,142.8988,142.947,42405.0
2023-06-15 12:40:00,148.33,148.41,148.27,148.34,17599.0,142.9566,143.0337,142.8988,142.9663,17599.0
2023-06-15 12:50:00,148.34,148.36,148.26,148.35,53469.0,142.9663,142.9855,142.8892,142.9759,53469.0
2023-06-15 13:00:00,148.36,148.37,148.15,148.17,40556.0,142.9855,142.9952,142.7832,142.8024,40556.0
2023-06-15 13:10:00,148.18,148.25,148.12,148.15,36203.0,142.8121,142.8795,142.7542,142.7832,36203.0
2023-06-15 13:20:00,148.17,148.32,148.16,148.31,22596.0,142.8024,142.947,142.7928,142.9374,22596.0
2023-06-15 13:30:00,148.32,148.38,148.31,148.36,91545.0,142.947,143.0048,142.9374,142.9855,91545.0
2023-06-15 13:40:00,148.36,148.55,148.35,148.55,93569.0,142.9855,143.1687,142.9759,143.1687,93569.0
2023-06-15 13:50:00,148.53,148.66,148.53,148.61,22791.0,143.1494,143.2747,143.1494,143.2265,22791.0
2023-06-15 14:00:00,148.62,148.68,148.43,148.47,41118.0,143.2361,143.294,143.053,143.0916,41118.0
2023-06-15 14:10:00,148.47,148.57,148.45,148.49,56408.0,143.0916,143.1879,143.0723,143.1108,56408.0
2023-06-15 14:20:00,148.47,148.64,148.44,148.6,40517.0,143.0916,143.2554,143.0627,143.2169,40517.0
2023-06-15 14:30:00,148.63,148.85,148.62,148.79,39229.0,143.2458,143.4578,143.2361,143.4,39229.0
2023-06-15 14:40:00,148.81,148.93,148.8,148.9,51867.0,143.4192,143.5349,143.4096,143.506,51867.0
2023-06-15 14:50:00,148.91,149.28,148.9,149.22,146228.0,143.5156,143.8722,143.506,143.8144,146228.0
2023-06-15 15:00:00,149.25,149.3,149.01,149.13,158965.0,143.8433,143.8915,143.612,143.7277,158965.0
2023-06-15 15:10:00,149.12,149.29,149.04,149.05,169359.0,143.718,143.8819,143.6409,143.6506,169359.0
2023-06-15 15:20:00,149.05,149.1,148.94,149.09,65905.0,143.6506,143.6987,143.5445,143.6891,65905.0
2023-06-15 15:30:00,149.09,149.15,148.89,148.94,87085.0,143.6891,143.7469,143.4964,143.5445,87085.0
2023-06-15 15:40:00,148.95,149.13,148.95,149.1,201057.0,143.5542,143.7277,143.5542,143.6987,201057.0
2023-06-15 15:50:00,149.11,149.23,148.83,148.98,322274.0,143.7084,143.824,143.4385,143.5831,322274.0
2023-06-16 09:30:00,149.61,149.88,149.32,149.54,310178.0,144.1903,144.4505,143.9108,144.1228,310178.0
2023-06-16 09:40:00,149.55,149.68,149.08,149.29,379180.0,144.1324,144.2577,143.6795,143.8819,379180.0
2023-06-16 09:50:00,149.29,149.4,149.12,149.16,179172.0,143.8819,143.9879,143.718,143.7566,179172.0
2023-06-16 10:00:00,149.16,149.55,149.15,149.52,388692.0,143.7566,144.1324,143.7469,144.1035,388692.0
2023-06-16 10:10:00,149.53,149.6,149.26,149.26,149841.0,144.1132,144.1806,143.8529,143.8529,149841.0
2023-06-16 10:20:00,149.25,149.52,149.22,149.51,110688.0,143.8433,144.1035,143.8144,144.0939,110688.0
2023-06-16 10:30:00,149.52,149.53,149.23,149.31,102990.0,144.1035,144.1132,143.824,143.9011,102990.0
2023-06-16 10:40:00,149.31,149.31,149.0,149.14,127396.0,143.9011,143.9011,143.6024,143.7373,127396.0
2023-06-16 10:50:00,149.09,149.28,149.08,149.2,137632.0,143.6891,143.8722,143.6795,143.7951,137632.0
2023-06-16 11:00:00,149.19,149.19,148.91,149.12,33532.0,143.7855,143.7855,143.5156,143.718,33532.0
2023-06-16 11:10:00,149.11,149.23,149.05,149.07,48059.0,143.7084,143.824,143.6506,143.6698,48059.0
2023-06-16 11:20:00,149.06,149.1,148.77,148.93,70314.0,143.6602,143.6987,143.3807,143.5349,70314.0
2023-06-16 11:30:00,148.92,149.02,148.72,148.73,61554.0,143.5253,143.6216,143.3325,143.3421,61554.0
2023-06-16 11:40:00,148.74,148.93,148.74,148.82,37849.0,143.3518,143.5349,143.3518,143.4289,37849.0
2023-06-16 11:50:00,148.81,148.99,148.72,148.99,94556.0,143.4192,143.5927,143.3325,143.5927,94556.0
2023-06-16 12:00:00,149.0,149.04,148.92,148.95,116736.0,143.6024,143.6409,143.5253,143.5542,116736.0
2023-06-16 12:10:00,148.97,149.09,148.91,149.08,118081.0,143.5735,143.6891,143.5156,143.6795,118081.0
2023-06-16 12:20:00,149.09,149.21,149.06,149.21,50133.0,143.6891,143.8048,143.6602,143.8048,50133.0
2023-06-16 12:30:00,149.22,149.29,149.19,149.25,97318.0,143.8144,143.8819,143.7855,143.8433,97318.0
2023-06-16 12:40:00,149.25,149.38,149.22,149.37,67907.0,143.8433,143.9686,143.8144,143.959,67907.0
2023-06-16 12:50:00,149.35,149.46,149.33,149.4,61422.0,143.9397,144.0457,143.9204,143.9879,61422.0
2023-06-16 13:00:00,149.42,149.43,149.22,149.22,186322.0,144.0072,144.0168,143.8144,143.8144,186322.0
2023-06-16 13:10:00,149.22,149.23,149.13,149.21,78314.0,143.8144,143.824,143.7277,143.8048,78314.0
2023-06-16 13:20:00,149.21,149.23,149.09,149.11,56951.0,143.8048,143.824,143.6891,143.7084,56951.0
2023-06-16 13:30:00,149.11,149.13,148.94,148.98,37419.0,143.7084,143.7277,143.5445,143.5831,37419.0
2023-06-16 13:40:00,148.99,149.03,148.93,148.97,48222.0,143.5927,143.6313,143.5349,143.5735,48222.0
2023-06-16 13:50:00,148.98,149.12,148.97,149.11,40524.0,143.5831,143.718,143.5735,143.7084,40524.0
2023-06-16 14:00:00,149.11,149.11,148.97,149.05,85044.0,143.7084,143.7084,143.5735,143.6506,85044.0
2023-06-16 14:10:00,149.04,149.08,148.94,149.0,97297.0,143.6409,143.6795,143.5445,143.6024,97297.0
2023-06-16 14:20:00,149.01,149.02,148.96,149.01,95734.0,143.612,143.6216,143.5638,143.612,95734.0
2023-06-16 14:30:00,149.0,149.03,148.84,148.96,53170.0,143.6024,143.6313,143.4482,143.5638,53170.0
2023-06-16 14:40:00,148.97,148.98,148.84,148.86,30084.0,143.5735,143.5831,143.4482,143.4674,30084.0
2023-06-16 14:50:00,148.86,148.9,148.75,148.8,50017.0,143.4674,143.506,143.3614,143.4096,50017.0
2023-06-16 15:00:00,148.79,148.85,148.65,148.75,52416.0,143.4,143.4578,143.265,143.3614,52416.0
2023-06-16 15:10:00,148.73,148.74,148.6,148.68,99808.0,143.3421,143.3518,143.2169,143.294,99808.0
2023-06-16 15:20:00,148.69,148.83,148.65,148.68,177369.0,143.3036,143.4385,143.265,143.294,177369.0
2023-06-16 15:30:00,148.68,148.96,148.67,148.94,278174.0,143.294,143.5638,143.2843,143.5445,278174.0
2023-06-16 15:40:00,148.93,148.98,148.79,148.89,4344803.0,143.5349,143.5831,143.4,143.4964,4344803.0
2023-06-16 15:50:00,148.91,148.95,148.74,148.82,576809.0,143.5156,143.5542,143.3518,143.4289,576809.0
2023-06-20 09:30:00,147.47,147.49,147.13,147.13,597240.0,142.7493,142.7687,142.4202,142.4202,597240.0
2023-06-20 09:40:00,147.09,147.09,146.68,146.89,172167.0,142.3815,142.3815,141.9846,142.1879,172167.0
2023-06-20 09:50:00,146.91,147.03,146.8,146.97,430048.0,142.2073,142.3234,142.1008,142.2653,430048.0
2023-06-20 10:00:00,146.97,146.97,146.75,146.88,92367.0,142.2653,142.2653,142.0524,142.1782,92367.0
2023-06-20 10:10:00,146.85,146.96,146.56,146.59,96481.0,142.1492,142.2557,141.8685,141.8975,96481.0
2023-06-20 10:20:00,146.58,146.59,146.29,146.41,71167.0,141.8878,141.8975,141.6071,141.7233,71167.0
2023-06-20 10:30:00,146.37,146.55,146.34,146.46,61355.0,141.6845,141.8588,141.6555,141.7717,61355.0
2023-06-20 10:40:00,146.44,146.6,146.43,146.58,63214.0,141.7523,141.9072,141.7426,141.8878,63214.0
2023-06-20 10:50:00,146.58,146.61,146.46,146.6,147914.0,141.8878,141.9169,141.7717,141.9072,147914.0
2023-06-20 11:00:00,146.62,146.75,146.52,146.53,44510.0,141.9265,142.0524,141.8297,141.8394,44510.0
2023-06-20 11:10:00,146.52,146.55,146.44,146.48,89591.0,141.8297,141.8588,141.7523,141.791,89591.0
2023-06-20 11:20:00,146.47,146.51,146.42,146.47,33665.0,141.7813,141.8201,141.7329,141.7813,33665.0
2023-06-20 11:30:00,146.46,146.69,146.46,146.69,81681.0,141.7717,141.9943,141.7717,141.9943,81681.0
2023-06-20 11:40:00,146.69,146.79,146.6,146.79,40476.0,141.9943,142.0911,141.9072,142.0911,40476.0
2023-06-20 11:50:00,146.77,146.88,146.71,146.78,107608.0,142.0717,142.1782,142.0137,142.0814,107608.0
2023-06-20 12:00:00,146.78,146.81,146.58,146.61,41446.0,142.0814,142.1105,141.8878,141.9169,41446.0
2023-06-20 12:10:00,146.61,146.73,146.61,146.65,46827.0,141.9169,142.033,141.9169,141.9556,46827.0
2023-06-20 12:20:00,146.65,146.91,146.64,146.84,32935.0,141.9556,142.2073,141.9459,142.1395,32935.0
2023-06-20 12:30:00,146.84,147.02,146.75,146.93,91781.0,142.1395,142.3137,142.0524,142.2266,91781.0
2023-06-20 12:40:00,146.97,147.09,146.97,147.05,228748.0,142.2653,142.3815,142.2653,142.3428,228748.0
2023-06-20 12:50:00,147.05,147.08,146.97,147.07,77794.0,142.3428,142.3718,142.2653,142.3621,77794.0
2023-06-20 13:00:00,147.09,147.12,146.94,147.0,89182.0,142.3815,142.4105,142.2363,142.2944,89182.0
2023-06-20 13:10:00,146.98,147.07,146.95,147.07,120088.0,142.275,142.3621,142.246,142.3621,120088.0
2023-06-20 13:20:00,147.08,147.16,147.04,147.08,46472.0,142.3718,142.4493,142.3331,142.3718,46472.0
2023-06-20 13:30:00,147.09,147.12,146.96,146.99,42009.0,142.3815,142.4105,142.2557,142.2847,42009.0
2023-06-20 13:40:00,146.99,147.11,146.99,147.09,53465.0,142.2847,142.4009,142.2847,142.3815,53465.0
2023-06-20 13:50:00,147.1,147.1,146.9,146.95,28442.0,142.3912,142.3912,142.1976,142.246,28442.0
2023-06-20 14:00:00,146.94,147.03,146.92,146.93,67119.0,142.2363,142.3234,142.2169,142.2266,67119.0
2023-06-20 14:10:00,146.93,147.04,146.92,147.0,36307.0,142.2266,142.3331,142.2169,142.2944,36307.0
2023-06-20 14:20:00,147.01,147.08,146.99,147.08,33632.0,142.3041,142.3718,142.2847,142.3718,33632.0
2023-06-20 14:30:00,147.07,147.08,146.95,147.0,20657.0,142.3621,142.3718,142.246,142.2944,20657.0
2023-06-20 14:40:00,146.95,146.97,146.85,146.97,30496.0,142.246,142.2653,142.1492,142.2653,30496.0
2023-06-20 14:50:00,146.97,147.02,146.95,146.99,31088.0,142.2653,142.3137,142.246,142.2847,31088.0
2023-06-20 15:00:00,147.0,147.04,146.93,147.0,32647.0,142.2944,142.3331,142.2266,142.2944,32647.0
2023-06-20 15:10:00,147.0,147.05,146.92,146.92,56787.0,142.2944,142.3428,142.2169,142.2169,56787.0
2023-06-20 15:20:00,146.92,147.0,146.89,146.98,38493.0,142.2169,142.2944,142.1879,142.275,38493.0
2023-06-20 15:30:00,146.98,147.0,146.81,146.88,49025.0,142.275,142.2944,142.1105,142.1782,49025.0
2023-06-20 15:40:00,146.86,146.97,146.81,146.95,136179.0,142.1589,142.2653,142.1105,142.246,136179.0
2023-06-20 15:50:00,146.95,147.04,146.79,146.81,217108.0,142.246,142.3331,142.0911,142.1105,217108.0
2023-06-21 09:30:00,146.4,146.4,145.95,145.97,169442.0,141.7136,141.7136,141.278,141.2974,169442.0
2023-06-21 09:40:00,145.99,146.42,145.83,146.4,209671.0,141.3167,141.7329,141.1618,141.7136,209671.0
2023-06-21 09:50:00,146.42,146.55,146.35,146.48,98289.0,141.7329,141.8588,141.6652,141.791,98289.0
2023-06-21 10:00:00,146.49,146.56,146.27,146.35,120022.0,141.8007,141.8685,141.5877,141.6652,120022.0
2023-06-21 10:10:00,146.36,146.74,146.36,146.59,263278.0,141.6749,142.0427,141.6749,141.8975,263278.0
2023-06-21 10:20:00,146.59,146.72,146.54,146.64,181353.0,141.8975,142.0233,141.8491,141.9459,181353.0
2023-06-21 10:30:00,146.68,146.81,146.6,146.8,72420.0,141.9846,142.1105,141.9072,142.1008,72420.0
2023-06-21 10:40:00,146.79,146.83,146.45,146.5,58491.0,142.0911,142.1298,141.762,141.8104,58491.0
2023-06-21 10:50:00,146.49,146.84,146.38,146.83,62639.0,141.8007,142.1395,141.6942,142.1298,62639.0
2023-06-21 11:00:00,146.83,146.94,146.57,146.63,41182.0,142.1298,142.2363,141.8781,141.9362,41182.0
2023-06-21 11:10:00,146.65,146.73,146.59,146.63,65722.0,141.9556,142.033,141.8975,141.9362,65722.0
2023-06-21 11:20:00,146.63,146.89,146.62,146.87,106038.0,141.9362,142.1879,141.9265,142.1685,106038.0
2023-06-21 11:30:00,146.88,146.94,146.72,146.93,33566.0,142.1782,142.2363,142.0233,142.2266,33566.0
2023-06-21 11:40:00,146.91,147.01,146.87,146.88,61898.0,142.2073,142.3041,142.1685,142.1782,61898.0
2023-06-21 11:50:00,146.89,146.9,146.79,146.84,436724.0,142.1879,142.1976,142.0911,142.1395,436724.0
2023-06-21 12:00:00,146.82,147.01,146.82,146.99,153655.0,142.1201,142.3041,142.1201,142.2847,153655.0
2023-06-21 12:10:00,146.99,147.07,146.88,146.98,334634.0,142.2847,142.3621,142.1782,142.275,334634.0
2023-06-21 12:20:00,146.97,146.99,146.87,146.99,86717.0,142.2653,142.2847,142.1685,142.2847,86717.0
2023-06-21 12:30:00,146.99,147.07,146.88,146.91,54982.0,142.2847,142.3621,142.1782,142.2073,54982.0
2023-06-21 12:40:00,146.94,146.97,146.71,146.73,205177.0,142.2363,142.2653,142.0137,142.033,205177.0
2023-06-21 12:50:00,146.73,146.82,146.65,146.68,39599.0,142.033,142.1201,141.9556,141.9846,39599.0
2023-06-21 13:00:00,146.66,146.74,146.52,146.74,80225.0,141.9653,142.0427,141.8297,142.0427,80225.0
2023-06-21 13:10:00,146.77,146.78,146.61,146.63,35481.0,142.0717,142.0814,141.9169,141.9362,35481.0
2023-06-21 13:20:00,146.62,146.69,146.57,146.65,51721.0,141.9265,141.9943,141.8781,141.9556,51721.0
2023-06-21 13:30:00,146.65,146.75,146.63,146.74,35086.0,141.9556,142.0524,141.9362,142.0427,35086.0
2023-06-21 13:40:00,146.78,146.81,146.7,146.78,17712.0,142.0814,142.1105,142.004,142.0814,17712.0
2023-06-21 13:50:00,146.78,146.88,146.76,146.88,126627.0,142.0814,142.1782,142.0621,142.1782,126627.0
2023-06-21 14:00:00,146.88,146.94,146.84,146.86,69856.0,142.1782,142.2363,142.1395,142.1589,69856.0
2023-06-21 14:10:00,146.86,147.05,146.85,147.03,90570.0,142.1589,142.3428,142.1492,142.3234,90570.0
2023-06-21 14:20:00,147.06,147.14,147.04,147.09,148054.0,142.3525,142.4299,142.3331,142.3815,148054.0
2023-06-21 14:30:00,147.1,147.16,147.05,147.1,69157.0,142.3912,142.4493,142.3428,142.3912,69157.0
2023-06-21 14:40:00,147.09,147.13,147.01,147.03,36674.0,142.3815,142.4202,142.3041,142.3234,36674.0
2023-06-21 14:50:00,147.04,147.13,147.02,147.03,94354.0,142.3331,142.4202,142.3137,142.3234,94354.0
2023-06-21 15:00:00,147.02,147.03,146.82,146.88,68060.0,142.3137,142.3234,142.1201,142.1782,68060.0
2023-06-21 15:10:00,146.88,146.98,146.84,146.96,76864.0,142.1782,142.275,142.1395,142.2557,76864.0
2023-06-21 15:20:00,146.96,146.96,146.76,146.77,97831.0,142.2557,142.2557,142.0621,142.0717,97831.0
2023-06-21 15:30:00,146.77,146.8,146.48,146.59,214219.0,142.0717,142.1008,141.791,141.8975,214219.0
2023-06-21 15:40:00,146.59,146.81,146.56,146.8,154285.0,141.8975,142.1105,141.8685,142.1008,154285.0
2023-06-21 15:50:00,146.8,146.86,146.54,146.64,274524.0,142.1008,142.1589,141.8491,141.9459,274524.0
2023-06-22 09:30:00,146.42,146.55,145.72,145.81,338602.0,141.7329,141.8588,141.0554,141.1425,338602.0
2023-06-22 09:40:00,145.81,145.81,145.46,145.56,208215.0,141.1425,141.1425,140.8037,140.9005,208215.0
2023-06-22 09:50:00,145.55,145.89,145.53,145.78,129716.0,140.8908,141.2199,140.8714,141.1134,129716.0
2023-06-22 10:00:00,145.79,145.79,145.69,145.76,103887.0,141.1231,141.1231,141.0263,141.0941,103887.0
2023-06-22 10:10:00,145.75,146.07,145.75,146.0,82525.0,141.0844,141.3941,141.0844,141.3264,82525.0
2023-06-22 10:20:00,145.98,146.02,145.88,146.01,47627.0,141.307,141.3457,141.2102,141.3361,47627.0
2023-06-22 10:30:00,146.01,146.12,145.83,145.87,75668.0,141.3361,141.4425,141.1618,141.2006,75668.0
2023-06-22 10:40:00,145.85,145.86,145.58,145.76,50040.0,141.1812,141.1909,140.9198,141.0941,50040.0
2023-06-22 10:50:00,145.75,145.88,145.64,145.7,64001.0,141.0844,141.2102,140.9779,141.036,64001.0
2023-06-22 11:00:00,145.69,145.77,145.64,145.65,34957.0,141.0263,141.1038,140.9779,140.9876,34957.0
2023-06-22 11:10:00,145.66,145.7,145.52,145.66,30963.0,140.9973,141.036,140.8618,140.9973,30963.0
2023-06-22 11:20:00,145.67,145.76,145.58,145.68,77186.0,141.007,141.0941,140.9198,141.0166,77186.0
2023-06-22 11:30:00,145.69,145.88,145.68,145.81,34266.0,141.0263,141.2102,141.0166,141.1425,34266.0
2023-06-22 11:40:00,145.8,145.9,145.78,145.79,46047.0,141.1328,141.2296,141.1134,141.1231,46047.0
2023-06-22 11:50:00,145.79,145.87,145.77,145.87,70585.0,141.1231,141.2006,141.1038,141.2006,70585.0
2023-06-22 12:00:00,145.85,145.86,145.72,145.84,28811.0,141.1812,141.1909,141.0554,141.1715,28811.0
2023-06-22 12:10:00,145.84,145.92,145.78,145.79,36558.0,141.1715,141.249,141.1134,141.1231,36558.0
2023-06-22 12:20:00,145.78,145.94,145.75,145.9,24182.0,141.1134,141.2683,141.0844,141.2296,24182.0
2023-06-22 12:30:00,145.92,145.99,145.9,145.93,29807.0,141.249,141.3167,141.2296,141.2586,29807.0
2023-06-22 12:40:00,145.92,145.95,145.82,145.85,29962.0,141.249,141.278,141.1522,141.1812,29962.0
2023-06-22 12:50:00,145.85,145.88,145.8,145.87,52770.0,141.1812,141.2102,141.1328,141.2006,52770.0
2023-06-22 13:00:00,145.88,145.88,145.66,145.72,77069.0,141.2102,141.2102,140.9973,141.0554,77069.0
2023-06-22 13:10:00,145.69,145.76,145.67,145.75,21959.0,141.0263,141.0941,141.007,141.0844,21959.0
2023-06-22 13:20:00,145.76,145.84,145.73,145.8,18581.0,141.0941,141.1715,141.065,141.1328,18581.0
2023-06-22 13:30:00,145.81,145.85,145.73,145.8,71121.0,141.1425,141.1812,141.065,141.1328,71121.0
2023-06-22 13:40:00,145.81,145.92,145.81,145.87,34942.0,141.1425,141.249,141.1425,141.2006,34942.0
2023-06-22 13:50:00,145.88,145.93,145.85,145.92,46600.0,141.2102,141.2586,141.1812,141.249,46600.0
2023-06-22 14:00:00,145.92,145.98,145.9,145.9,110274.0,141.249,141.307,141.2296,141.2296,110274.0
2023-06-22 14:10:00,145.9,145.95,145.87,145.87,25035.0,141.2296,141.278,141.2006,141.2006,25035.0
2023-06-22 14:20:00,145.88,146.07,145.87,146.06,45594.0,141.2102,141.3941,141.2006,141.3845,45594.0
2023-06-22 14:30:00,146.06,146.16,146.03,146.13,56784.0,141.3845,141.4813,141.3554,141.4522,56784.0
2023-06-22 14:40:00,146.14,146.15,146.0,146.03,35902.0,141.4619,141.4716,141.3264,141.3554,35902.0
2023-06-22 14:50:00,146.02,146.14,146.01,146.12,144408.0,141.3457,141.4619,141.3361,141.4425,144408.0
2023-06-22 15:00:00,146.13,146.17,146.02,146.03,34951.0,141.4522,141.4909,141.3457,141.3554,34951.0
2023-06-22 15:10:00,146.03,146.08,145.96,145.99,98393.0,141.3554,141.4038,141.2877,141.3167,98393.0
2023-06-22 15:20:00,145.99,145.99,145.83,145.83,81741.0,141.3167,141.3167,141.1618,141.1618,81741.0
2023-06-22 15:30:00,145.82,145.94,145.76,145.94,74525.0,141.1522,141.2683,141.0941,141.2683,74525.0
2023-06-22 15:40:00,145.94,145.99,145.9,145.93,80600.0,141.2683,141.3167,141.2296,141.2586,80600.0
2023-06-22 15:50:00,145.93,146.02,145.85,146.01,349351.0,141.2586,141.3457,141.1812,141.3361,349351.0
2023-06-23 09:30:00,145.01,145.04,144.64,144.82,254870.0,140.3681,140.3971,140.0099,140.1842,254870.0
2023-06-23 09:40:00,144.82,145.21,144.77,145.11,384544.0,140.1842,140.5617,140.1358,140.4649,384544.0
2023-06-23 09:50:00,145.11,145.31,145.1,145.27,110470.0,140.4649,140.6585,140.4552,140.6198,110470.0
2023-06-23 10:00:00,145.27,145.48,145.26,145.35,129592.0,140.6198,140.823,140.6101,140.6972,129592.0
2023-06-23 10:10:00,145.34,145.35,145.16,145.29,42094.0,140.6875,140.6972,140.5133,140.6391,42094.0
2023-06-23 10:20:00,145.28,145.38,145.19,145.27,46657.0,140.6294,140.7262,140.5423,140.6198,46657.0
2023-06-23 10:30:00,145.27,145.41,145.2,145.41,27952.0,140.6198,140.7553,140.552,140.7553,27952.0
2023-06-23 10:40:00,145.41,145.41,145.21,145.23,39371.0,140.7553,140.7553,140.5617,140.581,39371.0
2023-06-23 10:50:00,145.23,145.28,144.99,145.16,68886.0,140.581,140.6294,140.3487,140.5133,68886.0
2023-06-23 11:00:00,145.19,145.27,145.01,145.04,39373.0,140.5423,140.6198,140.3681,140.3971,39373.0
2023-06-23 11:10:00,145.03,145.08,144.96,144.97,36457.0,140.3874,140.4358,140.3197,140.3294,36457.0
2023-06-23 11:20:00,144.98,145.0,144.87,144.98,89637.0,140.339,140.3584,140.2326,140.339,89637.0
2023-06-23 11:30:00,144.97,145.1,144.95,145.07,27927.0,140.3294,140.4552,140.31,140.4262,27927.0
2023-06-23 11:40:00,145.07,145.17,145.05,145.1,42277.0,140.4262,140.523,140.4068,140.4552,42277.0
2023-06-23 11:50:00,145.09,145.11,144.97,145.11,23221.0,140.4455,140.4649,140.3294,140.4649,23221.0
2023-06-23 12:00:00,145.14,145.18,145.04,145.09,50393.0,140.4939,140.5326,140.3971,140.4455,50393.0
2023-06-23 12:10:00,145.09,145.18,145.01,145.17,57994.0,140.4455,140.5326,140.3681,140.523,57994.0
2023-06-23 12:20:00,145.17,145.24,145.13,145.24,27153.0,140.523,140.5907,140.4842,140.5907,27153.0
2023-06-23 12:30:00,145.25,145.32,145.14,145.14,50110.0,140.6004,140.6682,140.4939,140.4939,50110.0
2023-06-23 12:40:00,145.14,145.26,145.12,145.21,38095.0,140.4939,140.6101,140.4746,140.5617,38095.0
2023-06-23 12:50:00,145.21,145.23,145.09,145.17,26810.0,140.5617,140.581,140.4455,140.523,26810.0
2023-06-23 13:00:00,145.18,145.18,145.04,145.11,32010.0,140.5326,140.5326,140.3971,140.4649,32010.0
2023-06-23 13:10:00,145.11,145.17,145.1,145.13,52130.0,140.4649,140.523,140.4552,140.4842,52130.0
2023-06-23 13:20:00,145.14,145.21,145.12,145.19,32209.0,140.4939,140.5617,140.4746,140.5423,32209.0
2023-06-23 13:30:00,145.22,145.32,145.19,145.3,60043.0,140.5714,140.6682,140.5423,140.6488,60043.0
2023-06-23 13:40:00,145.31,145.33,145.22,145.24,30091.0,140.6585,140.6778,140.5714,140.5907,30091.0
2023-06-23 13:50:00,145.24,145.28,145.21,145.21,52429.0,140.5907,140.6294,140.5617,140.5617,52429.0
2023-06-23 14:00:00,145.19,145.21,145.05,145.06,23570.0,140.5423,140.5617,140.4068,140.4165,23570.0
2023-06-23 14:10:00,145.05,145.06,144.95,144.98,34158.0,140.4068,140.4165,140.31,140.339,34158.0
2023-06-23 14:20:00,144.98,145.04,144.94,144.95,260671.0,140.339,140.3971,140.3003,140.31,260671.0
2023-06-23 14:30:00,144.95,144.98,144.84,144.86,99766.0,140.31,140.339,140.2035,140.2229,99766.0
2023-06-23 14:40:00,144.86,144.86,144.66,144.73,69939.0,140.2229,140.2229,140.0293,140.097,69939.0
2023-06-23 14:50:00,144.73,144.76,144.63,144.67,94032.0,140.097,140.1261,140.0002,140.039,94032.0
2023-06-23 15:00:00,144.66,144.74,144.52,144.73,119606.0,140.0293,140.1067,139.8938,140.097,119606.0
2023-06-23 15:10:00,144.74,144.81,144.72,144.8,94196.0,140.1067,140.1745,140.0874,140.1648,94196.0
2023-06-23 15:20:00,144.8,144.8,144.68,144.71,137436.0,140.1648,140.1648,140.0486,140.0777,137436.0
2023-06-23 15:30:00,144.71,144.89,144.7,144.84,84760.0,140.0777,140.2519,140.068,140.2035,84760.0
2023-06-23 15:40:00,144.85,144.91,144.79,144.84,50190.0,140.2132,140.2713,140.1551,140.2035,50190.0
2023-06-23 15:50:00,144.83,145.01,144.71,144.77,200204.0,140.1938,140.3681,140.0777,140.1358,200204.0
2023-06-26 09:30:00,144.77,145.24,144.77,145.2,74974.0,140.1358,140.5907,140.1358,140.552,74974.0
2023-06-26 09:40:00,145.21,145.63,145.21,145.45,52121.0,140.5617,140.9682,140.5617,140.794,52121.0
2023-06-26 09:50:00,145.46,145.64,145.36,145.41,94781.0,140.8037,140.9779,140.7069,140.7553,94781.0
2023-06-26 10:00:00,145.41,145.57,145.33,145.39,97873.0,140.7553,140.9102,140.6778,140.7359,97873.0
2023-06-26 10:10:00,145.31,145.49,145.2,145.37,52375.0,140.6585,140.8327,140.552,140.7166,52375.0
2023-06-26 10:20:00,145.31,145.35,145.25,145.3,79824.0,140.6585,140.6972,140.6004,140.6488,79824.0
2023-06-26 10:30:00,145.26,145.27,145.05,145.06,32591.0,140.6101,140.6198,140.4068,140.4165,32591.0
2023-06-26 10:40:00,145.03,145.29,144.9,145.29,71540.0,140.3874,140.6391,140.2616,140.6391,71540.0
2023-06-26 10:50:00,145.29,145.34,145.23,145.34,38805.0,140.6391,140.6875,140.581,140.6875,38805.0
2023-06-26 11:00:00,145.34,145.36,145.2,145.26,47573.0,140.6875,140.7069,140.552,140.6101,47573.0
2023-06-26 11:10:00,145.26,145.45,145.26,145.43,75156.0,140.6101,140.794,140.6101,140.7746,75156.0
2023-06-26 11:20:00,145.45,145.46,145.31,145.34,49154.0,140.794,140.8037,140.6585,140.6875,49154.0
2023-06-26 11:30:00,145.36,145.49,145.34,145.47,272849.0,140.7069,140.8327,140.6875,140.8134,272849.0
2023-06-26 11:40:00,145.47,145.66,145.43,145.63,145381.0,140.8134,140.9973,140.7746,140.9682,145381.0
2023-06-26 11:50:00,145.63,145.78,145.62,145.75,61737.0,140.9682,141.1134,140.9586,141.0844,61737.0
2023-06-26 12:00:00,145.77,145.79,145.55,145.58,137201.0,141.1038,141.1231,140.8908,140.9198,137201.0
2023-06-26 12:10:00,145.57,145.74,145.47,145.68,155241.0,140.9102,141.0747,140.8134,141.0166,155241.0
2023-06-26 12:20:00,145.67,145.83,145.64,145.76,53778.0,141.007,141.1618,140.9779,141.0941,53778.0
2023-06-26 12:30:00,145.75,145.78,145.63,145.64,60579.0,141.0844,141.1134,140.9682,140.9779,60579.0
2023-06-26 12:40:00,145.64,145.72,145.58,145.67,39109.0,140.9779,141.0554,140.9198,141.007,39109.0
2023-06-26 12:50:00,145.68,145.82,145.68,145.8,103362.0,141.0166,141.1522,141.0166,141.1328,103362.0
2023-06-26 13:00:00,145.8,145.87,145.75,145.77,90535.0,141.1328,141.2006,141.0844,141.1038,90535.0
2023-06-26 13:10:00,145.76,145.89,145.75,145.88,70411.0,141.0941,141.2199,141.0844,141.2102,70411.0
2023-06-26 13:20:00,145.88,145.93,145.72,145.93,87900.0,141.2102,141.2586,141.0554,141.2586,87900.0
2023-06-26 13:30:00,145.94,145.94,145.8,145.88,35284.0,141.2683,141.2683,141.1328,141.2102,35284.0
2023-06-26 13:40:00,145.88,145.95,145.85,145.92,25462.0,141.2102,141.278,141.1812,141.249,25462.0
2023-06-26 13:50:00,145.93,145.94,145.77,145.79,41572.0,141.2586,141.2683,141.1038,141.1231,41572.0
2023-06-26 14:00:00,145.79,145.86,145.7,145.72,49464.0,141.1231,141.1909,141.036,141.0554,49464.0
2023-06-26 14:10:00,145.7,145.72,145.63,145.64,104706.0,141.036,141.0554,140.9682,140.9779,104706.0
2023-06-26 14:20:00,145.63,145.74,145.61,145.73,71964.0,140.9682,141.0747,140.9489,141.065,71964.0
2023-06-26 14:30:00,145.72,145.92,145.72,145.91,124180.0,141.0554,141.249,141.0554,141.2393,124180.0
2023-06-26 14:40:00,145.91,145.94,145.87,145.94,86327.0,141.2393,141.2683,141.2006,141.2683,86327.0
2023-06-26 14:50:00,145.94,145.96,145.84,145.91,132892.0,141.2683,141.2877,141.1715,141.2393,132892.0
2023-06-26 15:00:00,145.91,145.98,145.9,145.94,45814.0,141.2393,141.307,141.2296,141.2683,45814.0
2023-06-26 15:10:00,145.94,145.97,145.88,145.95,83373.0,141.2683,141.2974,141.2102,141.278,83373.0
2023-06-26 15:20:00,145.96,146.0,145.88,145.95,40930.0,141.2877,141.3264,141.2102,141.278,40930.0
2023-06-26 15:30:00,145.95,146.04,145.91,145.98,79576.0,141.278,141.3651,141.2393,141.307,79576.0
2023-06-26 15:40:00,145.99,145.99,145.65,145.75,90962.0,141.3167,141.3167,140.9876,141.0844,90962.0
2023-06-26 15:50:00,145.73,145.74,145.56,145.63,173600.0,141.065,141.0747,140.9005,140.9682,173600.0
2023-06-27 09:30:00,145.86,146.1,145.81,146.06,635926.0,141.1909,141.4232,141.1425,141.3845,635926.0
2023-06-27 09:40:00,146.05,146.12,145.65,145.7,496936.0,141.3748,141.4425,140.9876,141.036,496936.0
2023-06-27 09:50:00,145.7,145.88,145.58,145.88,148708.0,141.036,141.2102,140.9198,141.2102,148708.0
2023-06-27 10:00:00,145.87,146.02,145.75,145.9,502884.0,141.2006,141.3457,141.0844,141.2296,502884.0
2023-06-27 10:10:00,145.9,146.23,145.77,146.19,103267.0,141.2296,141.549,141.1038,141.5103,103267.0
2023-06-27 10:20:00,146.2,146.32,146.16,146.2,180560.0,141.52,141.6361,141.4813,141.52,180560.0
2023-06-27 10:30:00,146.21,146.46,146.2,146.43,339265.0,141.5297,141.7717,141.52,141.7426,339265.0
2023-06-27 10:40:00,146.43,146.63,146.37,146.56,135147.0,141.7426,141.9362,141.6845,141.8685,135147.0
2023-06-27 10:50:00,146.56,146.71,146.56,146.7,155310.0,141.8685,142.0137,141.8685,142.004,155310.0
2023-06-27 11:00:00,146.71,146.77,146.59,146.69,90004.0,142.0137,142.0717,141.8975,141.9943,90004.0
2023-06-27 11:10:00,146.68,146.75,146.56,146.68,66747.0,141.9846,142.0524,141.8685,141.9846,66747.0
2023-06-27 11:20:00,146.68,146.77,146.64,146.75,72250.0,141.9846,142.0717,141.9459,142.0524,72250.0
2023-06-27 11:30:00,146.76,146.85,146.73,146.83,57986.0,142.0621,142.1492,142.033,142.1298,57986.0
2023-06-27 11:40:00,146.82,146.83,146.71,146.74,74680.0,142.1201,142.1298,142.0137,142.0427,74680.0
2023-06-27 11:50:00,146.74,146.88,146.73,146.82,65841.0,142.0427,142.1782,142.033,142.1201,65841.0
2023-06-27 12:00:00,146.82,146.91,146.82,146.87,57791.0,142.1201,142.2073,142.1201,142.1685,57791.0
2023-06-27 12:10:00,146.87,146.94,146.85,146.85,125052.0,142.1685,142.2363,142.1492,142.1492,125052.0
2023-06-27 12:20:00,146.86,147.06,146.86,147.0,107330.0,142.1589,142.3525,142.1589,142.2944,107330.0
2023-06-27 12:30:00,147.0,147.17,146.99,147.17,39961.0,142.2944,142.4589,142.2847,142.4589,39961.0
2023-06-27 12:40:00,147.17,147.21,147.11,147.21,94053.0,142.4589,142.4977,142.4009,142.4977,94053.0
2023-06-27 12:50:00,147.21,147.21,147.04,147.11,116769.0,142.4977,142.4977,142.3331,142.4009,116769.0
2023-06-27 13:00:00,147.11,147.16,147.04,147.07,301932.0,142.4009,142.4493,142.3331,142.3621,301932.0
2023-06-27 13:10:00,147.06,147.21,147.04,147.18,68071.0,142.3525,142.4977,142.3331,142.4686,68071.0
2023-06-27 13:20:00,147.19,147.35,147.19,147.3,237761.0,142.4783,142.6332,142.4783,142.5848,237761.0
2023-06-27 13:30:00,147.31,147.39,147.31,147.34,54598.0,142.5945,142.6719,142.5945,142.6235,54598.0
2023-06-27 13:40:00,147.34,147.42,147.34,147.4,43799.0,142.6235,142.7009,142.6235,142.6816,43799.0
2023-06-27 13:50:00,147.4,147.46,147.36,147.4,36396.0,142.6816,142.7397,142.6429,142.6816,36396.0
2023-06-27 14:00:00,147.38,147.46,147.36,147.39,53466.0,142.6622,142.7397,142.6429,142.6719,53466.0
2023-06-27 14:10:00,147.42,147.49,147.41,147.43,91075.0,142.7009,142.7687,142.6913,142.7106,91075.0
2023-06-27 14:20:00,147.44,147.48,147.41,147.46,65783.0,142.7203,142.759,142.6913,142.7397,65783.0
2023-06-27 14:30:00,147.46,147.5,147.42,147.43,110826.0,142.7397,142.7784,142.7009,142.7106,110826.0
2023-06-27 14:40:00,147.43,147.45,147.34,147.45,138955.0,142.7106,142.73,142.6235,142.73,138955.0
2023-06-27 14:50:00,147.45,147.47,147.36,147.37,47796.0,142.73,142.7493,142.6429,142.6525,47796.0
2023-06-27 15:00:00,147.38,147.47,147.38,147.43,110486.0,142.6622,142.7493,142.6622,142.7106,110486.0
2023-06-27 15:10:00,147.43,147.43,147.34,147.39,105955.0,142.7106,142.7106,142.6235,142.6719,105955.0
2023-06-27 15:20:00,147.4,147.58,147.36,147.58,83525.0,142.6816,142.8558,142.6429,142.8558,83525.0
2023-06-27 15:30:00,147.57,147.63,147.46,147.48,249001.0,142.8461,142.9042,142.7397,142.759,249001.0
2023-06-27 15:40:00,147.47,147.64,147.47,147.62,407559.0,142.7493,142.9139,142.7493,142.8945,407559.0
2023-06-27 15:50:00,147.62,147.62,147.41,147.43,718064.0,142.8945,142.8945,142.6913,142.7106,718064.0
2023-06-28 09:30:00,147.17,147.17,146.54,146.7,248253.0,142.4589,142.4589,141.8491,142.004,248253.0
2023-06-28 09:40:00,146.75,146.88,146.59,146.59,270036.0,142.0524,142.1782,141.8975,141.8975,270036.0
2023-06-28 09:50:00,146.59,146.95,146.48,146.95,111952.0,141.8975,142.246,141.791,142.246,111952.0
2023-06-28 10:00:00,146.93,147.01,146.83,146.92,73493.0,142.2266,142.3041,142.1298,142.2169,73493.0
2023-06-28 10:10:00,146.93,146.97,146.78,146.97,130717.0,142.2266,142.2653,142.0814,142.2653,130717.0
2023-06-28 10:20:00,146.96,147.02,146.72,146.81,65415.0,142.2557,142.3137,142.0233,142.1105,65415.0
2023-06-28 10:30:00,146.83,147.06,146.83,147.0,54219.0,142.1298,142.3525,142.1298,142.2944,54219.0
2023-06-28 10:40:00,147.0,147.11,146.87,146.95,70936.0,142.2944,142.4009,142.1685,142.246,70936.0
2023-06-28 10:50:00,146.95,146.99,146.76,146.79,123165.0,142.246,142.2847,142.0621,142.0911,123165.0
2023-06-28 11:00:00,146.81,146.89,146.79,146.87,48115.0,142.1105,142.1879,142.0911,142.1685,48115.0
2023-06-28 11:10:00,146.92,147.0,146.76,146.99,86787.0,142.2169,142.2944,142.0621,142.2847,86787.0
2023-06-28 11:20:00,146.99,147.02,146.8,147.02,37939.0,142.2847,142.3137,142.1008,142.3137,37939.0
2023-06-28 11:30:00,147.02,147.16,147.01,147.11,56720.0,142.3137,142.4493,142.3041,142.4009,56720.0
2023-06-28 11:40:00,147.12,147.17,147.08,147.09,53121.0,142.4105,142.4589,142.3718,142.3815,53121.0
2023-06-28 11:50:00,147.08,147.08,146.96,147.04,52719.0,142.3718,142.3718,142.2557,142.3331,52719.0
2023-06-28 12:00:00,147.04,147.15,146.99,147.14,43002.0,142.3331,142.4396,142.2847,142.4299,43002.0
2023-06-28 12:10:00,147.14,147.32,147.12,147.27,42159.0,142.4299,142.6041,142.4105,142.5557,42159.0
2023-06-28 12:20:00,147.26,147.31,147.11,147.18,82074.0,142.5461,142.5945,142.4009,142.4686,82074.0
2023-06-28 12:30:00,147.17,147.21,147.12,147.16,58644.0,142.4589,142.4977,142.4105,142.4493,58644.0
2023-06-28 12:40:00,147.14,147.17,146.83,146.84,169816.0,142.4299,142.4589,142.1298,142.1395,169816.0
2023-06-28 12:50:00,146.83,146.85,146.57,146.76,230269.0,142.1298,142.1492,141.8781,142.0621,230269.0
2023-06-28 13:00:00,146.76,146.79,146.6,146.71,87556.0,142.0621,142.0911,141.9072,142.0137,87556.0
2023-06-28 13:10:00,146.71,146.82,146.63,146.81,80546.0,142.0137,142.1201,141.9362,142.1105,80546.0
2023-06-28 13:20:00,146.82,146.95,146.81,146.94,39408.0,142.1201,142.246,142.1105,142.2363,39408.0
2023-06-28 13:30:00,146.95,146.98,146.79,146.85,101141.0,142.246,142.275,142.0911,142.1492,101141.0
2023-06-28 13:40:00,146.84,146.88,146.77,146.77,43833.0,142.1395,142.1782,142.0717,142.0717,43833.0
2023-06-28 13:50:00,146.78,146.85,146.74,146.82,27558.0,142.0814,142.1492,142.0427,142.1201,27558.0
2023-06-28 14:00:00,146.84,146.92,146.79,146.87,26709.0,142.1395,142.2169,142.0911,142.1685,26709.0
2023-06-28 14:10:00,146.88,146.93,146.87,146.91,27245.0,142.1782,142.2266,142.1685,142.2073,27245.0
2023-06-28 14:20:00,146.91,146.94,146.85,146.9,40699.0,142.2073,142.2363,142.1492,142.1976,40699.0
2023-06-28 14:30:00,146.9,146.96,146.85,146.89,74185.0,142.1976,142.2557,142.1492,142.1879,74185.0
2023-06-28 14:40:00,146.88,146.96,146.84,146.84,29324.0,142.1782,142.2557,142.1395,142.1395,29324.0
2023-06-28 14:50:00,146.85,146.89,146.79,146.84,47499.0,142.1492,142.1879,142.0911,142.1395,47499.0
2023-06-28 15:00:00,146.85,146.91,146.66,146.8,40309.0,142.1492,142.2073,141.9653,142.1008,40309.0
2023-06-28 15:10:00,146.81,146.97,146.79,146.96,30661.0,142.1105,142.2653,142.0911,142.2557,30661.0
2023-06-28 15:20:00,146.97,147.03,146.87,146.9,45160.0,142.2653,142.3234,142.1685,142.1976,45160.0
2023-06-28 15:30:00,146.88,146.96,146.88,146.91,67211.0,142.1782,142.2557,142.1782,142.2073,67211.0
2023-06-28 15:40:00,146.91,147.01,146.9,146.97,81880.0,142.2073,142.3041,142.1976,142.2653,81880.0
2023-06-28 15:50:00,146.95,147.23,146.87,147.2,420362.0,142.246,142.517,142.1685,142.488,420362.0
2023-06-29 09:30:00,147.13,147.5,146.83,147.5,304907.0,142.4202,142.7784,142.1298,142.7784,304907.0
2023-06-29 09:40:00,147.53,147.61,147.37,147.5,138329.0,142.8074,142.8849,142.6525,142.7784,138329.0
2023-06-29 09:50:00,147.53,147.77,147.53,147.66,96860.0,142.8074,143.0397,142.8074,142.9333,96860.0
2023-06-29 10:00:00,147.68,147.92,147.6,147.7,96838.0,142.9526,143.1849,142.8752,142.972,96838.0
2023-06-29 10:10:00,147.71,147.96,147.66,147.89,410915.0,142.9817,143.2236,142.9333,143.1559,410915.0
2023-06-29 10:20:00,147.89,147.97,147.71,147.8,48253.0,143.1559,143.2333,142.9817,143.0688,48253.0
2023-06-29 10:30:00,147.81,147.89,147.69,147.71,77466.0,143.0785,143.1559,142.9623,142.9817,77466.0
2023-06-29 10:40:00,147.7,147.77,147.57,147.69,153562.0,142.972,143.0397,142.8461,142.9623,153562.0
2023-06-29 10:50:00,147.7,147.74,147.59,147.68,71484.0,142.972,143.0107,142.8655,142.9526,71484.0
2023-06-29 11:00:00,147.66,147.82,147.61,147.76,79753.0,142.9333,143.0881,142.8849,143.0301,79753.0
2023-06-29 11:10:00,147.76,147.86,147.72,147.75,151036.0,143.0301,143.1268,142.9913,143.0204,151036.0
2023-06-29 11:20:00,147.75,147.83,147.69,147.82,117503.0,143.0204,143.0978,142.9623,143.0881,117503.0
2023-06-29 11:30:00,147.81,147.9,147.75,147.84,223682.0,143.0785,143.1656,143.0204,143.1075,223682.0
2023-06-29 11:40:00,147.85,147.96,147.83,147.88,129192.0,143.1172,143.2236,143.0978,143.1462,129192.0
2023-06-29 11:50:00,147.89,147.99,147.83,147.9,125354.0,143.1559,143.2527,143.0978,143.1656,125354.0
2023-06-29 12:00:00,147.91,147.96,147.87,147.96,80522.0,143.1752,143.2236,143.1365,143.2236,80522.0
2023-06-29 12:10:00,147.96,148.06,147.89,148.06,103506.0,143.2236,143.3204,143.1559,143.3204,103506.0
2023-06-29 12:20:00,148.05,148.24,148.05,148.19,81709.0,143.3108,143.4947,143.3108,143.4463,81709.0
2023-06-29 12:30:00,148.2,148.31,148.17,148.28,88697.0,143.456,143.5624,143.4269,143.5334,88697.0
2023-06-29 12:40:00,148.28,148.3,148.23,148.24,83923.0,143.5334,143.5528,143.485,143.4947,83923.0
2023-06-29 12:50:00,148.25,148.26,148.09,148.17,56130.0,143.5044,143.514,143.3495,143.4269,56130.0
2023-06-29 13:00:00,148.18,148.19,147.91,148.06,59154.0,143.4366,143.4463,143.1752,143.3204,59154.0
2023-06-29 13:10:00,148.06,148.13,147.97,148.12,45474.0,143.3204,143.3882,143.2333,143.3785,45474.0
2023-06-29 13:20:00,148.13,148.15,148.06,148.15,29088.0,143.3882,143.4076,143.3204,143.4076,29088.0
2023-06-29 13:30:00,148.16,148.17,148.04,148.13,28633.0,143.4172,143.4269,143.3011,143.3882,28633.0
2023-06-29 13:40:00,148.13,148.14,148.05,148.11,77812.0,143.3882,143.3979,143.3108,143.3688,77812.0
2023-06-29 13:50:00,148.11,148.13,147.89,147.93,54689.0,143.3688,143.3882,143.1559,143.1946,54689.0
2023-06-29 14:00:00,147.91,147.95,147.66,147.75,92174.0,143.1752,143.214,142.9333,143.0204,92174.0
2023-06-29 14:10:00,147.75,147.92,147.72,147.92,48289.0,143.0204,143.1849,142.9913,143.1849,48289.0
2023-06-29 14:20:00,147.92,147.99,147.9,147.96,40951.0,143.1849,143.2527,143.1656,143.2236,40951.0
2023-06-29 14:30:00,147.97,148.01,147.91,147.95,32025.0,143.2333,143.272,143.1752,143.214,32025.0
2023-06-29 14:40:00,147.94,147.99,147.83,147.94,48102.0,143.2043,143.2527,143.0978,143.2043,48102.0
2023-06-29 14:50:00,147.93,148.0,147.88,148.0,61711.0,143.1946,143.2624,143.1462,143.2624,61711.0
2023-06-29 15:00:00,148.01,148.14,148.01,148.14,116113.0,143.272,143.3979,143.272,143.3979,116113.0
2023-06-29 15:10:00,148.13,148.2,148.1,148.12,37538.0,143.3882,143.456,143.3592,143.3785,37538.0
2023-06-29 15:20:00,148.13,148.21,148.12,148.21,91981.0,143.3882,143.4656,143.3785,143.4656,91981.0
2023-06-29 15:30:00,148.19,148.26,148.07,148.08,343211.0,143.4463,143.514,143.3301,143.3398,343211.0
2023-06-29 15:40:00,148.08,148.19,148.03,148.17,418079.0,143.3398,143.4463,143.2914,143.4269,418079.0
2023-06-29 15:50:00,148.18,148.35,148.13,148.33,476755.0,143.4366,143.6012,143.3882,143.5818,476755.0
2023-06-30 09:30:00,149.25,149.35,149.09,149.28,208457.0,144.4724,144.5692,144.3175,144.5014,208457.0
2023-06-30 09:40:00,149.3,149.36,149.06,149.29,134603.0,144.5208,144.5788,144.2884,144.5111,134603.0
2023-06-30 09:50:00,149.31,149.48,149.26,149.39,100874.0,144.5304,144.695,144.482,144.6079,100874.0
2023-06-30 10:00:00,149.34,149.55,149.32,149.55,45865.0,144.5595,144.7628,144.5401,144.7628,45865.0
2023-06-30 10:10:00,149.56,149.58,149.37,149.4,36506.0,144.7724,144.7918,144.5885,144.6176,36506.0
2023-06-30 10:20:00,149.4,149.44,149.22,149.4,114015.0,144.6176,144.6563,144.4433,144.6176,114015.0
2023-06-30 10:30:00,149.43,149.5,149.09,149.15,127648.0,144.6466,144.7144,144.3175,144.3756,127648.0
2023-06-30 10:40:00,149.16,149.2,148.92,148.92,130190.0,144.3852,144.424,144.1529,144.1529,130190.0
2023-06-30 10:50:00,148.92,149.25,148.89,149.23,163166.0,144.1529,144.4724,144.1239,144.453,163166.0
2023-06-30 11:00:00,149.27,149.37,149.23,149.37,31544.0,144.4917,144.5885,144.453,144.5885,31544.0
2023-06-30 11:10:00,149.37,149.43,149.32,149.38,55579.0,144.5885,144.6466,144.5401,144.5982,55579.0
2023-06-30 11:20:00,149.36,149.39,149.23,149.31,49716.0,144.5788,144.6079,144.453,144.5304,49716.0
2023-06-30 11:30:00,149.32,149.32,149.19,149.24,69219.0,144.5401,144.5401,144.4143,144.4627,69219.0
2023-06-30 11:40:00,149.24,149.28,149.2,149.25,55992.0,144.4627,144.5014,144.424,144.4724,55992.0
2023-06-30 11:50:00,149.25,149.28,149.13,149.28,37029.0,144.4724,144.5014,144.3562,144.5014,37029.0
2023-06-30 12:00:00,149.29,149.38,149.24,149.27,28685.0,144.5111,144.5982,144.4627,144.4917,28685.0
2023-06-30 12:10:00,149.27,149.4,149.26,149.4,79400.0,144.4917,144.6176,144.482,144.6176,79400.0
2023-06-30 12:20:00,149.4,149.55,149.39,149.54,45808.0,144.6176,144.7628,144.6079,144.7531,45808.0
2023-06-30 12:30:00,149.55,149.59,149.5,149.56,29899.0,144.7628,144.8015,144.7144,144.7724,29899.0
2023-06-30 12:40:00,149.56,149.61,149.53,149.57,55399.0,144.7724,144.8208,144.7434,144.7821,55399.0
2023-06-30 12:50:00,149.57,149.66,149.55,149.65,72489.0,144.7821,144.8692,144.7628,144.8595,72489.0
2023-06-30 13:00:00,149.64,149.69,149.59,149.65,51376.0,144.8499,144.8983,144.8015,144.8595,51376.0
2023-06-30 13:10:00,149.65,149.72,149.61,149.7,169103.0,144.8595,144.9273,144.8208,144.9079,169103.0
2023-06-30 13:20:00,149.71,149.75,149.69,149.73,93962.0,144.9176,144.9563,144.8983,144.937,93962.0
2023-06-30 13:30:00,149.74,149.87,149.73,149.73,110217.0,144.9467,145.0725,144.937,144.937,110217.0
2023-06-30 13:40:00,149.74,149.8,149.67,149.8,31104.0,144.9467,145.0047,144.8789,145.0047,31104.0
2023-06-30 13:50:00,149.81,149.81,149.72,149.77,20666.0,145.0144,145.0144,144.9273,144.9757,20666.0
2023-06-30 14:00:00,149.78,149.86,149.76,149.86,25215.0,144.9854,145.0628,144.966,145.0628,25215.0
2023-06-30 14:10:00,149.84,149.86,149.78,149.82,44562.0,145.0435,145.0628,144.9854,145.0241,44562.0
2023-06-30 14:20:00,149.82,149.94,149.78,149.93,85119.0,145.0241,145.1403,144.9854,145.1306,85119.0
2023-06-30 14:30:00,149.94,150.0,149.89,149.99,65613.0,145.1403,145.1983,145.0919,145.1887,65613.0
2023-06-30 14:40:00,149.99,150.02,149.93,149.95,62970.0,145.1887,145.2177,145.1306,145.1499,62970.0
2023-06-30 14:50:00,149.96,149.98,149.84,149.92,48544.0,145.1596,145.179,145.0435,145.1209,48544.0
2023-06-30 15:00:00,149.92,149.95,149.83,149.86,103888.0,145.1209,145.1499,145.0338,145.0628,103888.0
2023-06-30 15:10:00,149.85,149.98,149.83,149.92,83713.0,145.0531,145.179,145.0338,145.1209,83713.0
2023-06-30 15:20:00,149.93,149.94,149.81,149.94,357452.0,145.1306,145.1403,145.0144,145.1403,357452.0
2023-06-30 15:30:00,149.93,149.93,149.84,149.89,70170.0,145.1306,145.1306,145.0435,145.0919,70170.0
2023-06-30 15:40:00,149.9,149.91,149.78,149.84,237927.0,145.1015,145.1112,144.9854,145.0435,237927.0
2023-06-30 15:50:00,149.84,149.97,149.63,149.63,504682.0,145.0435,145.1693,144.8402,144.8402,504682.0
2023-07-03 09:30:00,149.35,149.76,149.15,149.59,159947.0,144.5692,144.966,144.3756,144.8015,159947.0
2023-07-03 09:40:00,149.58,149.82,149.39,149.54,143211.0,144.7918,145.0241,144.6079,144.7531,143211.0
2023-07-03 09:50:00,149.53,149.67,149.39,149.66,156734.0,144.7434,144.8789,144.6079,144.8692,156734.0
2023-07-03 10:00:00,149.71,149.83,149.62,149.81,191045.0,144.9176,145.0338,144.8305,145.0144,191045.0
2023-07-03 10:10:00,149.8,149.92,149.69,149.81,80651.0,145.0047,145.1209,144.8983,145.0144,80651.0
2023-07-03 10:20:00,149.85,149.96,149.78,149.96,261008.0,145.0531,145.1596,144.9854,145.1596,261008.0
2023-07-03 10:30:00,149.97,150.04,149.89,150.03,111390.0,145.1693,145.2371,145.0919,145.2274,111390.0
2023-07-03 10:40:00,150.03,150.07,149.95,150.03,79551.0,145.2274,145.2661,145.1499,145.2274,79551.0
2023-07-03 10:50:00,150.03,150.06,149.88,149.97,82411.0,145.2274,145.2564,145.0822,145.1693,82411.0
2023-07-03 11:00:00,149.97,150.17,149.96,150.15,73620.0,145.1693,145.3629,145.1596,145.3435,73620.0
2023-07-03 11:10:00,150.16,150.17,149.98,150.0,47806.0,145.3532,145.3629,145.179,145.1983,47806.0
2023-07-03 11:20:00,150.0,150.12,149.96,150.12,57974.0,145.1983,145.3145,145.1596,145.3145,57974.0
2023-07-03 11:30:00,150.12,150.2,150.07,150.18,54263.0,145.3145,145.3919,145.2661,145.3726,54263.0
2023-07-03 11:40:00,150.17,150.2,150.09,150.12,82405.0,145.3629,145.3919,145.2855,145.3145,82405.0
2023-07-03 11:50:00,150.12,150.18,150.11,150.16,57420.0,145.3145,145.3726,145.3048,145.3532,57420.0
2023-07-03 12:00:00,150.16,150.24,150.14,150.21,79945.0,145.3532,145.4307,145.3339,145.4016,79945.0
2023-07-03 12:10:00,150.22,150.22,150.07,150.12,99034.0,145.4113,145.4113,145.2661,145.3145,99034.0
2023-07-03 12:20:00,150.12,150.22,150.11,150.21,123950.0,145.3145,145.4113,145.3048,145.4016,123950.0
2023-07-03 12:30:00,150.22,150.24,150.14,150.19,57941.0,145.4113,145.4307,145.3339,145.3823,57941.0
2023-07-03 12:40:00,150.19,150.2,150.12,150.18,77860.0,145.3823,145.3919,145.3145,145.3726,77860.0
2023-07-03 12:50:00,150.19,150.24,150.09,150.13,144233.0,145.3823,145.4307,145.2855,145.3242,144233.0
2023-07-05 09:30:00,149.39,149.47,148.87,149.19,270787.0,144.6079,144.6853,144.1045,144.4143,270787.0
2023-07-05 09:40:00,149.19,149.19,148.93,149.13,137191.0,144.4143,144.4143,144.1626,144.3562,137191.0
2023-07-05 09:50:00,149.14,149.3,149.11,149.28,103689.0,144.3659,144.5208,144.3368,144.5014,103689.0
2023-07-05 10:00:00,149.29,149.33,149.17,149.28,48798.0,144.5111,144.5498,144.3949,144.5014,48798.0
2023-07-05 10:10:00,149.26,149.32,149.15,149.22,73347.0,144.482,144.5401,144.3756,144.4433,73347.0
2023-07-05 10:20:00,149.22,149.26,148.99,149.08,64386.0,144.4433,144.482,144.2207,144.3078,64386.0
2023-07-05 10:30:00,149.11,149.25,149.11,149.22,51392.0,144.3368,144.4724,144.3368,144.4433,51392.0
2023-07-05 10:40:00,149.25,149.28,149.09,149.16,94087.0,144.4724,144.5014,144.3175,144.3852,94087.0
2023-07-05 10:50:00,149.14,149.49,149.14,149.48,26494.0,144.3659,144.7047,144.3659,144.695,26494.0
2023-07-05 11:00:00,149.49,149.56,149.44,149.44,41795.0,144.7047,144.7724,144.6563,144.6563,41795.0
2023-07-05 11:10:00,149.44,149.58,149.42,149.49,143183.0,144.6563,144.7918,144.6369,144.7047,143183.0
2023-07-05 11:20:00,149.49,149.73,149.48,149.71,72490.0,144.7047,144.937,144.695,144.9176,72490.0
2023-07-05 11:30:00,149.7,149.83,149.7,149.76,115696.0,144.9079,145.0338,144.9079,144.966,115696.0
2023-07-05 11:40:00,149.75,149.81,149.66,149.68,38521.0,144.9563,145.0144,144.8692,144.8886,38521.0
2023-07-05 11:50:00,149.68,149.68,149.53,149.63,50746.0,144.8886,144.8886,144.7434,144.8402,50746.0
2023-07-05 12:00:00,149.63,149.7,149.59,149.69,42388.0,144.8402,144.9079,144.8015,144.8983,42388.0
2023-07-05 12:10:00,149.69,149.69,149.53,149.54,69005.0,144.8983,144.8983,144.7434,144.7531,69005.0
2023-07-05 12:20:00,149.55,149.58,149.49,149.5,44157.0,144.7628,144.7918,144.7047,144.7144,44157.0
2023-07-05 12:30:00,149.49,149.53,149.3,149.4,90545.0,144.7047,144.7434,144.5208,144.6176,90545.0
2023-07-05 12:40:00,149.39,149.43,149.32,149.43,33945.0,144.6079,144.6466,144.5401,144.6466,33945.0
2023-07-05 12:50:00,149.43,149.46,149.37,149.44,69485.0,144.6466,144.6756,144.5885,144.6563,69485.0
2023-07-05 13:00:00,149.45,149.45,149.37,149.37,42757.0,144.666,144.666,144.5885,144.5885,42757.0
2023-07-05 13:10:00,149.38,149.41,149.29,149.41,37104.0,144.5982,144.6272,144.5111,144.6272,37104.0
2023-07-05 13:20:00,149.41,149.51,149.4,149.45,55637.0,144.6272,144.724,144.6176,144.666,55637.0
2023-07-05 13:30:00,149.44,149.47,149.41,149.46,31699.0,144.6563,144.6853,144.6272,144.6756,31699.0
2023-07-05 13:40:00,149.46,149.54,149.44,149.54,20903.0,144.6756,144.7531,144.6563,144.7531,20903.0
2023-07-05 13:50:00,149.54,149.55,149.52,149.52,34901.0,144.7531,144.7628,144.7337,144.7337,34901.0
2023-07-05 14:00:00,149.52,149.57,149.44,149.5,47398.0,144.7337,144.7821,144.6563,144.7144,47398.0
2023-07-05 14:10:00,149.5,149.5,149.22,149.25,91315.0,144.7144,144.7144,144.4433,144.4724,91315.0
2023-07-05 14:20:00,149.25,149.33,149.17,149.27,53158.0,144.4724,144.5498,144.3949,144.4917,53158.0
2023-07-05 14:30:00,149.28,149.43,149.28,149.41,44779.0,144.5014,144.6466,144.5014,144.6272,44779.0
2023-07-05 14:40:00,149.42,149.52,149.41,149.5,42242.0,144.6369,144.7337,144.6272,144.7144,42242.0
2023-07-05 14:50:00,149.5,149.6,149.48,149.59,60542.0,144.7144,144.8112,144.695,144.8015,60542.0
2023-07-05 15:00:00,149.59,149.64,149.56,149.6,124782.0,144.8015,144.8499,144.7724,144.8112,124782.0
2023-07-05 15:10:00,149.61,149.65,149.59,149.62,78796.0,144.8208,144.8595,144.8015,144.8305,78796.0
2023-07-05 15:20:00,149.62,149.67,149.58,149.66,43453.0,144.8305,144.8789,144.7918,144.8692,43453.0
2023-07-05 15:30:00,149.66,149.67,149.5,149.54,56663.0,144.8692,144.8789,144.7144,144.7531,56663.0
2023-07-05 15:40:00,149.52,149.58,149.43,149.5,155488.0,144.7337,144.7918,144.6466,144.7144,155488.0
2023-07-05 15:50:00,149.48,149.5,149.36,149.37,328407.0,144.695,144.7144,144.5788,144.5885,328407.0
2023-07-06 09:30:00,148.0,148.03,147.72,147.85,208503.0,143.2624,143.2914,142.9913,143.1172,208503.0
2023-07-06 09:40:00,147.84,147.85,147.42,147.71,205319.0,143.1075,143.1172,142.7009,142.9817,205319.0
2023-07-06 09:50:00,147.72,147.81,147.53,147.63,133048.0,142.9913,143.0785,142.8074,142.9042,133048.0
2023-07-06 10:00:00,147.64,147.64,147.33,147.37,92030.0,142.9139,142.9139,142.6138,142.6525,92030.0
2023-07-06 10:10:00,147.37,147.53,147.27,147.31,141596.0,142.6525,142.8074,142.5557,142.5945,141596.0
2023-07-06 10:20:00,147.31,147.36,147.09,147.11,79335.0,142.5945,142.6429,142.3815,142.4009,79335.0
2023-07-06 10:30:00,147.1,147.21,146.97,147.03,219550.0,142.3912,142.4977,142.2653,142.3234,219550.0
2023-07-06 10:40:00,147.01,147.16,146.94,147.11,39524.0,142.3041,142.4493,142.2363,142.4009,39524.0
2023-07-06 10:50:00,147.1,147.15,147.04,147.11,58172.0,142.3912,142.4396,142.3331,142.4009,58172.0
2023-07-06 11:00:00,147.11,147.2,147.08,147.15,33028.0,142.4009,142.488,142.3718,142.4396,33028.0
2023-07-06 11:10:00,147.14,147.2,147.07,147.13,28088.0,142.4299,142.488,142.3621,142.4202,28088.0
2023-07-06 11:20:00,147.12,147.26,147.05,147.18,169715.0,142.4105,142.5461,142.3428,142.4686,169715.0
2023-07-06 11:30:00,147.17,147.33,147.17,147.23,82332.0,142.4589,142.6138,142.4589,142.517,82332.0
2023-07-06 11:40:00,147.23,147.41,147.23,147.4,98244.0,142.517,142.6913,142.517,142.6816,98244.0
2023-07-06 11:50:00,147.38,147.53,147.33,147.51,58959.0,142.6622,142.8074,142.6138,142.7881,58959.0
2023-07-06 12:00:00,147.52,147.58,147.47,147.56,72936.0,142.7977,142.8558,142.7493,142.8365,72936.0
2023-07-06 12:10:00,147.56,147.62,147.51,147.59,225601.0,142.8365,142.8945,142.7881,142.8655,225601.0
2023-07-06 12:20:00,147.59,147.63,147.54,147.61,122265.0,142.8655,142.9042,142.8171,142.8849,122265.0
2023-07-06 12:30:00,147.6,147.69,147.51,147.53,31070.0,142.8752,142.9623,142.7881,142.8074,31070.0
2023-07-06 12:40:00,147.53,147.69,147.53,147.69,19656.0,142.8074,142.9623,142.8074,142.9623,19656.0
2023-07-06 12:50:00,147.7,147.79,147.69,147.78,28123.0,142.972,143.0591,142.9623,143.0494,28123.0
2023-07-06 13:00:00,147.79,147.86,147.75,147.81,15036.0,143.0591,143.1268,143.0204,143.0785,15036.0
2023-07-06 13:10:00,147.81,147.88,147.79,147.83,18958.0,143.0785,143.1462,143.0591,143.0978,18958.0
2023-07-06 13:20:00,147.82,147.92,147.81,147.85,42095.0,143.0881,143.1849,143.0785,143.1172,42095.0
2023-07-06 13:30:00,147.86,147.95,147.83,147.94,148729.0,143.1268,143.214,143.0978,143.2043,148729.0
2023-07-06 13:40:00,147.95,148.01,147.88,147.97,280077.0,143.214,143.272,143.1462,143.2333,280077.0
2023-07-06 13:50:00,147.97,148.01,147.88,147.97,81177.0,143.2333,143.272,143.1462,143.2333,81177.0
2023-07-06 14:00:00,147.99,148.01,147.93,147.97,69083.0,143.2527,143.272,143.1946,143.2333,69083.0
2023-07-06 14:10:00,147.97,147.98,147.91,147.96,88699.0,143.2333,143.243,143.1752,143.2236,88699.0
2023-07-06 14:20:00,147.97,147.97,147.87,147.9,23680.0,143.2333,143.2333,143.1365,143.1656,23680.0
2023-07-06 14:30:00,147.91,148.07,147.91,148.07,29895.0,143.1752,143.3301,143.1752,143.3301,29895.0
2023-07-06 14:40:00,148.06,148.21,148.04,148.19,98696.0,143.3204,143.4656,143.3011,143.4463,98696.0
2023-07-06 14:50:00,148.19,148.23,148.13,148.23,93772.0,143.4463,143.485,143.3882,143.485,93772.0
2023-07-06 15:00:00,148.22,148.23,148.15,148.18,24635.0,143.4753,143.485,143.4076,143.4366,24635.0
2023-07-06 15:10:00,148.17,148.19,148.08,148.16,37858.0,143.4269,143.4463,143.3398,143.4172,37858.0
2023-07-06 15:20:00,148.16,148.2,148.11,148.12,31741.0,143.4172,143.456,143.3688,143.3785,31741.0
2023-07-06 15:30:00,148.12,148.18,148.07,148.14,68334.0,143.3785,143.4366,143.3301,143.3979,68334.0
2023-07-06 15:40:00,148.14,148.16,148.04,148.16,212015.0,143.3979,143.4172,143.3011,143.4172,212015.0
2023-07-06 15:50:00,148.16,148.29,148.12,148.16,587972.0,143.4172,143.5431,143.3785,143.4172,587972.0
2023-07-07 09:30:00,147.91,148.39,147.82,148.21,110003.0,143.1752,143.6399,143.0881,143.4656,110003.0
2023-07-07 09:40:00,148.19,148.46,148.1,148.46,92895.0,143.4463,143.7076,143.3592,143.7076,92895.0
2023-07-07 09:50:00,148.48,148.6,148.41,148.54,41962.0,143.727,143.8432,143.6592,143.7851,41962.0
2023-07-07 10:00:00,148.53,148.59,148.37,148.49,114935.0,143.7754,143.8335,143.6205,143.7367,114935.0
2023-07-07 10:10:00,148.48,148.59,148.36,148.54,39299.0,143.727,143.8335,143.6108,143.7851,39299.0
2023-07-07 10:20:00,148.57,148.66,148.48,148.59,87467.0,143.8141,143.9012,143.727,143.8335,87467.0
2023-07-07 10:30:00,148.57,148.7,148.4,148.66,121714.0,143.8141,143.94,143.6496,143.9012,121714.0
2023-07-07 10:40:00,148.66,148.78,148.65,148.68,32140.0,143.9012,144.0174,143.8916,143.9206,32140.0
2023-07-07 10:50:00,148.69,148.83,148.63,148.81,57274.0,143.9303,144.0658,143.8722,144.0464,57274.0
2023-07-07 11:00:00,148.8,148.88,148.76,148.77,51954.0,144.0368,144.1142,143.998,144.0077,51954.0
2023-07-07 11:10:00,148.76,148.79,148.68,148.74,63018.0,143.998,144.0271,143.9206,143.9787,63018.0
2023-07-07 11:20:00,148.74,148.89,148.74,148.85,140448.0,143.9787,144.1239,143.9787,144.0852,140448.0
2023-07-07 11:30:00,148.87,149.12,148.86,148.99,50995.0,144.1045,144.3465,144.0948,144.2207,50995.0
2023-07-07 11:40:00,148.99,148.99,148.86,148.9,76832.0,144.2207,144.2207,144.0948,144.1336,76832.0
2023-07-07 11:50:00,148.9,148.93,148.77,148.92,68666.0,144.1336,144.1626,144.0077,144.1529,68666.0
2023-07-07 12:00:00,148.94,148.97,148.9,148.95,43611.0,144.1723,144.2013,144.1336,144.182,43611.0
2023-07-07 12:10:00,148.97,149.07,148.91,149.06,56900.0,144.2013,144.2981,144.1432,144.2884,56900.0
2023-07-07 12:20:00,149.06,149.18,149.04,149.18,50268.0,144.2884,144.4046,144.2691,144.4046,50268.0
2023-07-07 12:30:00,149.17,149.51,149.16,149.47,130107.0,144.3949,144.724,144.3852,144.6853,130107.0
2023-07-07 12:40:00,149.47,149.64,149.47,149.51,89865.0,144.6853,144.8499,144.6853,144.724,89865.0
2023-07-07 12:50:00,149.5,149.67,149.47,149.67,40879.0,144.7144,144.8789,144.6853,144.8789,40879.0
2023-07-07 13:00:00,149.67,149.8,149.67,149.72,32359.0,144.8789,145.0047,144.8789,144.9273,32359.0
2023-07-07 13:10:00,149.72,149.75,149.67,149.74,24104.0,144.9273,144.9563,144.8789,144.9467,24104.0
2023-07-07 13:20:00,149.74,149.75,149.68,149.71,40878.0,144.9467,144.9563,144.8886,144.9176,40878.0
2023-07-07 13:30:00,149.72,149.72,149.41,149.47,116337.0,144.9273,144.9273,144.6272,144.6853,116337.0
2023-07-07 13:40:00,149.48,149.57,149.46,149.49,44512.0,144.695,144.7821,144.6756,144.7047,44512.0
2023-07-07 13:50:00,149.49,149.49,149.28,149.36,95516.0,144.7047,144.7047,144.5014,144.5788,95516.0
2023-07-07 14:00:00,149.37,149.44,149.33,149.39,26339.0,144.5885,144.6563,144.5498,144.6079,26339.0
2023-07-07 14:10:00,149.39,149.42,149.34,149.39,23314.0,144.6079,144.6369,144.5595,144.6079,23314.0
2023-07-07 14:20:00,149.36,149.47,149.36,149.47,24683.0,144.5788,144.6853,144.5788,144.6853,24683.0
2023-07-07 14:30:00,149.46,149.48,149.31,149.32,20276.0,144.6756,144.695,144.5304,144.5401,20276.0
2023-07-07 14:40:00,149.33,149.38,149.25,149.28,34860.0,144.5498,144.5982,144.4724,144.5014,34860.0
2023-07-07 14:50:00,149.28,149.33,149.22,149.27,31762.0,144.5014,144.5498,144.4433,144.4917,31762.0
2023-07-07 15:00:00,149.28,149.32,149.24,149.25,49105.0,144.5014,144.5401,144.4627,144.4724,49105.0
2023-07-07 15:10:00,149.25,149.32,149.1,149.16,65278.0,144.4724,144.5401,144.3272,144.3852,65278.0
2023-07-07 15:20:00,149.15,149.17,149.08,149.11,44651.0,144.3756,144.3949,144.3078,144.3368,44651.0
2023-07-07 15:30:00,149.1,149.2,148.95,148.96,82522.0,144.3272,144.424,144.182,144.1916,82522.0
2023-07-07 15:40:00,148.96,148.96,148.59,148.64,91975.0,144.1916,144.1916,143.8335,143.8819,91975.0
2023-07-07 15:50:00,148.64,148.74,148.43,148.54,162958.0,143.8819,143.9787,143.6786,143.7851,162958.0
2023-07-10 09:30:00,148.42,149.2,148.36,148.99,163036.0,143.6689,144.424,143.6108,144.2207,163036.0
2023-07-10 09:40:00,149.0,149.53,148.99,149.53,127369.0,144.2304,144.7434,144.2207,144.7434,127369.0
2023-07-10 09:50:00,149.52,149.91,149.49,149.89,124119.0,144.7337,145.1112,144.7047,145.0919,124119.0
2023-07-10 10:00:00,149.86,150.03,149.84,149.92,110207.0,145.0628,145.2274,145.0435,145.1209,110207.0
2023-07-10 10:10:00,149.92,149.94,149.64,149.67,80787.0,145.1209,145.1403,144.8499,144.8789,80787.0
2023-07-10 10:20:00,149.67,149.7,149.44,149.49,89417.0,144.8789,144.9079,144.6563,144.7047,89417.0
2023-07-10 10:30:00,149.5,149.53,149.22,149.44,115506.0,144.7144,144.7434,144.4433,144.6563,115506.0
2023-07-10 10:40:00,149.44,149.57,149.35,149.53,99847.0,144.6563,144.7821,144.5692,144.7434,99847.0
2023-07-10 10:50:00,149.53,149.55,149.32,149.4,60418.0,144.7434,144.7628,144.5401,144.6176,60418.0
2023-07-10 11:00:00,149.42,149.47,149.24,149.28,81015.0,144.6369,144.6853,144.4627,144.5014,81015.0
2023-07-10 11:10:00,149.28,149.36,149.24,149.28,89023.0,144.5014,144.5788,144.4627,144.5014,89023.0
2023-07-10 11:20:00,149.28,149.57,149.23,149.51,46147.0,144.5014,144.7821,144.453,144.724,46147.0
2023-07-10 11:30:00,149.5,149.6,149.49,149.54,68296.0,144.7144,144.8112,144.7047,144.7531,68296.0
2023-07-10 11:40:00,149.54,149.57,149.43,149.52,56933.0,144.7531,144.7821,144.6466,144.7337,56933.0
2023-07-10 11:50:00,149.52,149.71,149.52,149.69,29490.0,144.7337,144.9176,144.7337,144.8983,29490.0
2023-07-10 12:00:00,149.69,149.71,149.45,149.49,98208.0,144.8983,144.9176,144.666,144.7047,98208.0
2023-07-10 12:10:00,149.48,149.67,149.47,149.65,57633.0,144.695,144.8789,144.6853,144.8595,57633.0
2023-07-10 12:20:00,149.66,149.73,149.65,149.71,182348.0,144.8692,144.937,144.8595,144.9176,182348.0
2023-07-10 12:30:00,149.7,149.78,149.64,149.65,58033.0,144.9079,144.9854,144.8499,144.8595,58033.0
2023-07-10 12:40:00,149.65,149.8,149.6,149.8,53578.0,144.8595,145.0047,144.8112,145.0047,53578.0
2023-07-10 12:50:00,149.8,149.8,149.64,149.71,177219.0,145.0047,145.0047,144.8499,144.9176,177219.0
2023-07-10 13:00:00,149.71,149.76,149.68,149.72,35826.0,144.9176,144.966,144.8886,144.9273,35826.0
2023-07-10 13:10:00,149.72,149.82,149.7,149.79,28468.0,144.9273,145.0241,144.9079,144.9951,28468.0
2023-07-10 13:20:00,149.79,149.81,149.7,149.77,35289.0,144.9951,145.0144,144.9079,144.9757,35289.0
2023-07-10 13:30:00,149.78,149.83,149.7,149.77,91399.0,144.9854,145.0338,144.9079,144.9757,91399.0
2023-07-10 13:40:00,149.77,149.83,149.74,149.74,30465.0,144.9757,145.0338,144.9467,144.9467,30465.0
2023-07-10 13:50:00,149.74,149.81,149.73,149.81,57633.0,144.9467,145.0144,144.937,145.0144,57633.0
2023-07-10 14:00:00,149.81,149.82,149.66,149.68,49200.0,145.0144,145.0241,144.8692,144.8886,49200.0
2023-07-10 14:10:00,149.68,149.77,149.67,149.71,39977.0,144.8886,144.9757,144.8789,144.9176,39977.0
2023-07-10 14:20:00,149.74,149.84,149.72,149.84,52903.0,144.9467,145.0435,144.9273,145.0435,52903.0
2023-07-10 14:30:00,149.83,149.84,149.7,149.72,56648.0,145.0338,145.0435,144.9079,144.9273,56648.0
2023-07-10 14:40:00,149.72,149.76,149.63,149.66,36385.0,144.9273,144.966,144.8402,144.8692,36385.0
2023-07-10 14:50:00,149.66,149.78,149.64,149.77,38065.0,144.8692,144.9854,144.8499,144.9757,38065.0
2023-07-10 15:00:00,149.77,149.8,149.67,149.69,49375.0,144.9757,145.0047,144.8789,144.8983,49375.0
2023-07-10 15:10:00,149.68,149.74,149.65,149.7,191738.0,144.8886,144.9467,144.8595,144.9079,191738.0
2023-07-10 15:20:00,149.7,149.74,149.67,149.72,84187.0,144.9079,144.9467,144.8789,144.9273,84187.0
2023-07-10 15:30:00,149.72,149.74,149.64,149.69,71102.0,144.9273,144.9467,144.8499,144.8983,71102.0
2023-07-10 15:40:00,149.71,149.74,149.65,149.67,108386.0,144.9176,144.9467,144.8595,144.8789,108386.0
2023-07-10 15:50:00,149.67,149.87,149.57,149.86,265482.0,144.8789,145.0725,144.7821,145.0628,265482.0
2023-07-11 09:30:00,150.22,150.66,150.22,150.39,443698.0,145.4113,145.8372,145.4113,145.5759,443698.0
2023-07-11 09:40:00,150.39,150.64,150.19,150.64,523908.0,145.5759,145.8179,145.3823,145.8179,523908.0
2023-07-11 09:50:00,150.63,150.68,150.49,150.68,186918.0,145.8082,145.8566,145.6727,145.8566,186918.0
2023-07-11 10:00:00,150.69,150.73,150.51,150.65,208242.0,145.8663,145.905,145.692,145.8275,208242.0
2023-07-11 10:10:00,150.65,150.81,150.52,150.81,194762.0,145.8275,145.9824,145.7017,145.9824,194762.0
2023-07-11 10:20:00,150.81,150.87,150.74,150.77,104222.0,145.9824,146.0405,145.9147,145.9437,104222.0
2023-07-11 10:30:00,150.77,150.77,150.57,150.69,190754.0,145.9437,145.9437,145.7501,145.8663,190754.0
2023-07-11 10:40:00,150.69,150.86,150.69,150.84,159263.0,145.8663,146.0308,145.8663,146.0115,159263.0
2023-07-11 10:50:00,150.84,150.89,150.78,150.87,251747.0,146.0115,146.0599,145.9534,146.0405,251747.0
2023-07-11 11:00:00,150.87,150.96,150.79,150.83,211685.0,146.0405,146.1276,145.9631,146.0018,211685.0
2023-07-11 11:10:00,150.84,150.96,150.79,150.84,65562.0,146.0115,146.1276,145.9631,146.0115,65562.0
2023-07-11 11:20:00,150.85,150.93,150.73,150.82,175476.0,146.0211,146.0986,145.905,145.9921,175476.0
2023-07-11 11:30:00,150.82,150.9,150.76,150.89,137718.0,145.9921,146.0695,145.934,146.0599,137718.0
2023-07-11 11:40:00,150.9,150.98,150.9,150.94,120210.0,146.0695,146.147,146.0695,146.1083,120210.0
2023-07-11 11:50:00,150.94,151.0,150.88,150.94,129921.0,146.1083,146.1663,146.0502,146.1083,129921.0
2023-07-11 12:00:00,150.94,151.04,150.92,150.96,105641.0,146.1083,146.2051,146.0889,146.1276,105641.0
2023-07-11 12:10:00,150.96,151.16,150.96,151.12,91444.0,146.1276,146.3212,146.1276,146.2825,91444.0
2023-07-11 12:20:00,151.11,151.13,150.78,150.93,176677.0,146.2728,146.2922,145.9534,146.0986,176677.0
2023-07-11 12:30:00,150.93,151.01,150.89,150.94,71617.0,146.0986,146.176,146.0599,146.1083,71617.0
2023-07-11 12:40:00,150.94,151.01,150.92,151.0,70062.0,146.1083,146.176,146.0889,146.1663,70062.0
2023-07-11 12:50:00,151.01,151.06,150.95,151.0,117949.0,146.176,146.2244,146.1179,146.1663,117949.0
2023-07-11 13:00:00,151.0,151.07,150.96,151.0,151367.0,146.1663,146.2341,146.1276,146.1663,151367.0
2023-07-11 13:10:00,151.0,151.01,150.89,150.91,110724.0,146.1663,146.176,146.0599,146.0792,110724.0
2023-07-11 13:20:00,150.91,150.98,150.88,150.97,64390.0,146.0792,146.147,146.0502,146.1373,64390.0
2023-07-11 13:30:00,150.97,150.98,150.89,150.94,94448.0,146.1373,146.147,146.0599,146.1083,94448.0
2023-07-11 13:40:00,150.93,150.97,150.87,150.96,96988.0,146.0986,146.1373,146.0405,146.1276,96988.0
2023-07-11 13:50:00,150.96,151.0,150.9,150.99,125846.0,146.1276,146.1663,146.0695,146.1567,125846.0
2023-07-11 14:00:00,150.99,151.07,150.98,151.03,186622.0,146.1567,146.2341,146.147,146.1954,186622.0
2023-07-11 14:10:00,151.03,151.03,150.87,150.93,235448.0,146.1954,146.1954,146.0405,146.0986,235448.0
2023-07-11 14:20:00,150.92,151.03,150.83,151.02,185708.0,146.0889,146.1954,146.0018,146.1857,185708.0
2023-07-11 14:30:00,151.02,151.05,150.93,150.98,215505.0,146.1857,146.2147,146.0986,146.147,215505.0
2023-07-11 14:40:00,150.98,151.11,150.97,151.09,102600.0,146.147,146.2728,146.1373,146.2535,102600.0
2023-07-11 14:50:00,151.1,151.19,151.04,151.18,147692.0,146.2631,146.3503,146.2051,146.3406,147692.0
2023-07-11 15:00:00,151.18,151.21,151.11,151.18,201253.0,146.3406,146.3696,146.2728,146.3406,201253.0
2023-07-11 15:10:00,151.18,151.25,151.11,151.24,131631.0,146.3406,146.4083,146.2728,146.3987,131631.0
2023-07-11 15:20:00,151.25,151.31,151.22,151.28,180125.0,146.4083,146.4664,146.3793,146.4374,180125.0
2023-07-11 15:30:00,151.28,151.31,151.16,151.26,213463.0,146.4374,146.4664,146.3212,146.418,213463.0
2023-07-11 15:40:00,151.25,151.66,151.25,151.66,309015.0,146.4083,146.8052,146.4083,146.8052,309015.0
2023-07-11 15:50:00,151.67,151.72,151.49,151.54,712378.0,146.8149,146.8633,146.6406,146.689,712378.0
2023-07-12 09:30:00,152.97,153.02,152.63,152.64,533851.0,148.0733,148.1217,147.7442,147.7538,533851.0
2023-07-12 09:40:00,152.63,152.71,152.39,152.58,367805.0,147.7442,147.8216,147.5118,147.6958,367805.0
2023-07-12 09:50:00,152.6,152.86,152.55,152.65,205915.0,147.7151,147.9668,147.6667,147.7635,205915.0
2023-07-12 10:00:00,152.65,152.7,152.41,152.56,153818.0,147.7635,147.8119,147.5312,147.6764,153818.0
2023-07-12 10:10:00,152.54,152.68,152.5,152.5,246274.0,147.657,147.7926,147.6183,147.6183,246274.0
2023-07-12 10:20:00,152.49,152.65,152.34,152.65,238065.0,147.6086,147.7635,147.4634,147.7635,238065.0
2023-07-12 10:30:00,152.66,152.78,152.6,152.7,105827.0,147.7732,147.8894,147.7151,147.8119,105827.0
2023-07-12 10:40:00,152.71,152.76,152.58,152.67,201794.0,147.8216,147.87,147.6958,147.7829,201794.0
2023-07-12 10:50:00,152.68,152.79,152.64,152.79,144952.0,147.7926,147.899,147.7538,147.899,144952.0
2023-07-12 11:00:00,152.79,152.85,152.65,152.69,118676.0,147.899,147.9571,147.7635,147.8022,118676.0
2023-07-12 11:10:00,152.69,152.75,152.62,152.74,69679.0,147.8022,147.8603,147.7345,147.8506,69679.0
2023-07-12 11:20:00,152.73,152.73,152.63,152.64,61678.0,147.841,147.841,147.7442,147.7538,61678.0
2023-07-12 11:30:00,152.64,152.69,152.53,152.55,63783.0,147.7538,147.8022,147.6474,147.6667,63783.0
2023-07-12 11:40:00,152.53,152.57,152.2,152.56,98647.0,147.6474,147.6861,147.3279,147.6764,98647.0
2023-07-12 11:50:00,152.56,152.61,152.3,152.33,98480.0,147.6764,147.7248,147.4247,147.4538,98480.0
2023-07-12 12:00:00,152.33,152.38,152.21,152.28,127540.0,147.4538,147.5022,147.3376,147.4054,127540.0
2023-07-12 12:10:00,152.28,152.46,152.22,152.23,73725.0,147.4054,147.5796,147.3473,147.357,73725.0
2023-07-12 12:20:00,152.23,152.39,152.23,152.28,157010.0,147.357,147.5118,147.357,147.4054,157010.0
2023-07-12 12:30:00,152.29,152.45,152.26,152.45,94093.0,147.415,147.5699,147.386,147.5699,94093.0
2023-07-12 12:40:00,152.47,152.49,152.39,152.47,41300.0,147.5893,147.6086,147.5118,147.5893,41300.0
2023-07-12 12:50:00,152.48,152.58,152.44,152.47,31135.0,147.599,147.6958,147.5602,147.5893,31135.0
2023-07-12 13:00:00,152.49,152.53,152.41,152.48,66489.0,147.6086,147.6474,147.5312,147.599,66489.0
2023-07-12 13:10:00,152.47,152.6,152.45,152.59,49535.0,147.5893,147.7151,147.5699,147.7054,49535.0
2023-07-12 13:20:00,152.56,152.58,152.5,152.5,38908.0,147.6764,147.6958,147.6183,147.6183,38908.0
2023-07-12 13:30:00,152.5,152.6,152.48,152.55,56391.0,147.6183,147.7151,147.599,147.6667,56391.0
2023-07-12 13:40:00,152.56,152.59,152.5,152.54,75520.0,147.6764,147.7054,147.6183,147.657,75520.0
2023-07-12 13:50:00,152.53,152.58,152.5,152.54,45744.0,147.6474,147.6958,147.6183,147.657,45744.0
2023-07-12 14:00:00,152.55,152.61,152.44,152.57,32699.0,147.6667,147.7248,147.5602,147.6861,32699.0
2023-07-12 14:10:00,152.58,152.65,152.56,152.58,45642.0,147.6958,147.7635,147.6764,147.6958,45642.0
2023-07-12 14:20:00,152.57,152.64,152.56,152.58,45078.0,147.6861,147.7538,147.6764,147.6958,45078.0
2023-07-12 14:30:00,152.58,152.64,152.56,152.62,101921.0,147.6958,147.7538,147.6764,147.7345,101921.0
2023-07-12 14:40:00,152.61,152.61,152.48,152.51,184168.0,147.7248,147.7248,147.599,147.628,184168.0
2023-07-12 14:50:00,152.52,152.55,152.45,152.52,210401.0,147.6377,147.6667,147.5699,147.6377,210401.0
2023-07-12 15:00:00,152.53,152.54,152.44,152.46,240900.0,147.6474,147.657,147.5602,147.5796,240900.0
2023-07-12 15:10:00,152.46,152.49,152.39,152.4,111626.0,147.5796,147.6086,147.5118,147.5215,111626.0
2023-07-12 15:20:00,152.4,152.4,152.06,152.21,227733.0,147.5215,147.5215,147.1924,147.3376,227733.0
2023-07-12 15:30:00,152.22,152.35,152.19,152.31,90031.0,147.3473,147.4731,147.3182,147.4344,90031.0
2023-07-12 15:40:00,152.32,152.41,152.26,152.27,144688.0,147.4441,147.5312,147.386,147.3957,144688.0
2023-07-12 15:50:00,152.26,152.26,152.12,152.25,456542.0,147.386,147.386,147.2505,147.3763,456542.0
2023-07-13 09:30:00,152.69,152.71,152.34,152.44,152731.0,147.8022,147.8216,147.4634,147.5602,152731.0
2023-07-13 09:40:00,152.44,152.67,152.37,152.6,276034.0,147.5602,147.7829,147.4925,147.7151,276034.0
2023-07-13 09:50:00,152.59,152.84,152.56,152.84,129338.0,147.7054,147.9474,147.6764,147.9474,129338.0
2023-07-13 10:00:00,152.83,152.88,152.72,152.84,65763.0,147.9378,147.9862,147.8313,147.9474,65763.0
2023-07-13 10:10:00,152.83,152.87,152.68,152.73,62253.0,147.9378,147.9765,147.7926,147.841,62253.0
2023-07-13 10:20:00,152.73,152.88,152.61,152.84,59870.0,147.841,147.9862,147.7248,147.9474,59870.0
2023-07-13 10:30:00,152.84,153.01,152.82,152.83,72367.0,147.9474,148.112,147.9281,147.9378,72367.0
2023-07-13 10:40:00,152.82,152.85,152.67,152.71,69144.0,147.9281,147.9571,147.7829,147.8216,69144.0
2023-07-13 10:50:00,152.71,152.76,152.61,152.76,225104.0,147.8216,147.87,147.7248,147.87,225104.0
2023-07-13 11:00:00,152.8,152.8,152.63,152.66,50857.0,147.9087,147.9087,147.7442,147.7732,50857.0
2023-07-13 11:10:00,152.65,152.78,152.58,152.75,308585.0,147.7635,147.8894,147.6958,147.8603,308585.0
2023-07-13 11:20:00,152.74,152.79,152.7,152.72,46910.0,147.8506,147.899,147.8119,147.8313,46910.0
2023-07-13 11:30:00,152.74,152.75,152.65,152.73,33928.0,147.8506,147.8603,147.7635,147.841,33928.0
2023-07-13 11:40:00,152.72,152.79,152.68,152.72,144109.0,147.8313,147.899,147.7926,147.8313,144109.0
2023-07-13 11:50:00,152.73,152.78,152.69,152.78,41809.0,147.841,147.8894,147.8022,147.8894,41809.0
2023-07-13 12:00:00,152.79,152.84,152.72,152.76,78726.0,147.899,147.9474,147.8313,147.87,78726.0
2023-07-13 12:10:00,152.77,152.86,152.71,152.82,85616.0,147.8797,147.9668,147.8216,147.9281,85616.0
2023-07-13 12:20:00,152.82,152.82,152.75,152.78,73607.0,147.9281,147.9281,147.8603,147.8894,73607.0
2023-07-13 12:30:00,152.77,152.89,152.77,152.83,93466.0,147.8797,147.9958,147.8797,147.9378,93466.0
2023-07-13 12:40:00,152.83,152.85,152.78,152.79,48604.0,147.9378,147.9571,147.8894,147.899,48604.0
2023-07-13 12:50:00,152.8,152.86,152.69,152.8,83180.0,147.9087,147.9668,147.8022,147.9087,83180.0
2023-07-13 13:00:00,152.8,152.82,152.6,152.61,36574.0,147.9087,147.9281,147.7151,147.7248,36574.0
2023-07-13 13:10:00,152.62,152.78,152.59,152.75,58517.0,147.7345,147.8894,147.7054,147.8603,58517.0
2023-07-13 13:20:00,152.76,152.78,152.72,152.74,45758.0,147.87,147.8894,147.8313,147.8506,45758.0
2023-07-13 13:30:00,152.75,152.79,152.69,152.72,172469.0,147.8603,147.899,147.8022,147.8313,172469.0
2023-07-13 13:40:00,152.73,152.8,152.73,152.77,75478.0,147.841,147.9087,147.841,147.8797,75478.0
2023-07-13 13:50:00,152.78,152.83,152.74,152.77,64513.0,147.8894,147.9378,147.8506,147.8797,64513.0
2023-07-13 14:00:00,152.77,152.93,152.77,152.9,126687.0,147.8797,148.0346,147.8797,148.0055,126687.0
2023-07-13 14:10:00,152.9,152.94,152.86,152.88,81087.0,148.0055,148.0442,147.9668,147.9862,81087.0
2023-07-13 14:20:00,152.89,152.92,152.79,152.83,53811.0,147.9958,148.0249,147.899,147.9378,53811.0
2023-07-13 14:30:00,152.81,152.88,152.77,152.78,78054.0,147.9184,147.9862,147.8797,147.8894,78054.0
2023-07-13 14:40:00,152.79,152.88,152.75,152.88,39545.0,147.899,147.9862,147.8603,147.9862,39545.0
2023-07-13 14:50:00,152.87,152.93,152.82,152.93,66387.0,147.9765,148.0346,147.9281,148.0346,66387.0
2023-07-13 15:00:00,152.93,152.95,152.87,152.89,112450.0,148.0346,148.0539,147.9765,147.9958,112450.0
2023-07-13 15:10:00,152.9,153.06,152.85,152.92,128459.0,148.0055,148.1604,147.9571,148.0249,128459.0
2023-07-13 15:20:00,152.92,153.03,152.92,153.01,64131.0,148.0249,148.1314,148.0249,148.112,64131.0
2023-07-13 15:30:00,153.01,153.06,152.96,153.05,96646.0,148.112,148.1604,148.0636,148.1507,96646.0
2023-07-13 15:40:00,153.04,153.2,153.02,153.03,636292.0,148.141,148.2959,148.1217,148.1314,636292.0
2023-07-13 15:50:00,153.03,153.09,152.94,152.94,585668.0,148.1314,148.1894,148.0442,148.0442,585668.0
2023-07-14 09:30:00,153.1,153.1,152.43,152.6,158244.0,148.1991,148.1991,147.5506,147.7151,158244.0
2023-07-14 09:40:00,152.6,152.61,152.38,152.47,119744.0,147.7151,147.7248,147.5022,147.5893,119744.0
2023-07-14 09:50:00,152.47,152.49,152.32,152.44,80488.0,147.5893,147.6086,147.4441,147.5602,80488.0
2023-07-14 10:00:00,152.44,152.44,152.18,152.25,153694.0,147.5602,147.5602,147.3086,147.3763,153694.0
2023-07-14 10:10:00,152.25,152.33,152.13,152.15,249010.0,147.3763,147.4538,147.2602,147.2795,249010.0
2023-07-14 10:20:00,152.12,152.2,151.91,151.92,170384.0,147.2505,147.3279,147.0472,147.0569,170384.0
2023-07-14 10:30:00,151.89,151.93,151.7,151.81,305141.0,147.0278,147.0666,146.8439,146.9504,305141.0
2023-07-14 10:40:00,151.81,151.86,151.68,151.71,188452.0,146.9504,146.9988,146.8246,146.8536,188452.0
2023-07-14 10:50:00,151.72,151.93,151.7,151.88,197971.0,146.8633,147.0666,146.8439,147.0182,197971.0
2023-07-14 11:00:00,151.89,151.94,151.77,151.88,132504.0,147.0278,147.0762,146.9117,147.0182,132504.0
2023-07-14 11:10:00,151.89,152.02,151.87,151.97,61467.0,147.0278,147.1537,147.0085,147.1053,61467.0
2023-07-14 11:20:00,151.98,152.05,151.91,152.0,65314.0,147.115,147.1827,147.0472,147.1343,65314.0
2023-07-14 11:30:00,152.0,152.11,151.99,152.07,146472.0,147.1343,147.2408,147.1246,147.2021,146472.0
2023-07-14 11:40:00,152.07,152.08,151.88,151.89,71002.0,147.2021,147.2118,147.0182,147.0278,71002.0
2023-07-14 11:50:00,151.89,152.02,151.8,152.01,79023.0,147.0278,147.1537,146.9407,147.144,79023.0
2023-07-14 12:00:00,152.02,152.06,151.89,151.89,228441.0,147.1537,147.1924,147.0278,147.0278,228441.0
2023-07-14 12:10:00,151.88,151.94,151.84,151.91,57280.0,147.0182,147.0762,146.9794,147.0472,57280.0
2023-07-14 12:20:00,151.91,151.97,151.88,151.89,103628.0,147.0472,147.1053,147.0182,147.0278,103628.0
2023-07-14 12:30:00,151.9,152.04,151.87,151.96,94857.0,147.0375,147.173,147.0085,147.0956,94857.0
2023-07-14 12:40:00,151.96,152.04,151.92,152.02,117328.0,147.0956,147.173,147.0569,147.1537,117328.0
2023-07-14 12:50:00,152.0,152.01,151.93,152.0,109352.0,147.1343,147.144,147.0666,147.1343,109352.0
2023-07-14 13:00:00,152.0,152.06,151.89,151.94,76342.0,147.1343,147.1924,147.0278,147.0762,76342.0
2023-07-14 13:10:00,151.94,152.09,151.94,152.09,60931.0,147.0762,147.2214,147.0762,147.2214,60931.0
2023-07-14 13:20:00,152.08,152.13,151.97,152.06,66383.0,147.2118,147.2602,147.1053,147.1924,66383.0
2023-07-14 13:30:00,152.06,152.18,152.04,152.18,83999.0,147.1924,147.3086,147.173,147.3086,83999.0
2023-07-14 13:40:00,152.18,152.21,152.12,152.19,160034.0,147.3086,147.3376,147.2505,147.3182,160034.0
2023-07-14 13:50:00,152.19,152.24,152.14,152.17,64023.0,147.3182,147.3666,147.2698,147.2989,64023.0
2023-07-14 14:00:00,152.16,152.26,152.15,152.22,145775.0,147.2892,147.386,147.2795,147.3473,145775.0
2023-07-14 14:10:00,152.24,152.3,152.22,152.27,112687.0,147.3666,147.4247,147.3473,147.3957,112687.0
2023-07-14 14:20:00,152.27,152.28,152.15,152.18,112472.0,147.3957,147.4054,147.2795,147.3086,112472.0
2023-07-14 14:30:00,152.2,152.25,152.09,152.16,110337.0,147.3279,147.3763,147.2214,147.2892,110337.0
2023-07-14 14:40:00,152.16,152.21,152.09,152.14,62082.0,147.2892,147.3376,147.2214,147.2698,62082.0
2023-07-14 14:50:00,152.14,152.24,152.08,152.12,68786.0,147.2698,147.3666,147.2118,147.2505,68786.0
2023-07-14 15:00:00,152.12,152.12,151.93,152.07,126390.0,147.2505,147.2505,147.0666,147.2021,126390.0
2023-07-14 15:10:00,152.08,152.26,152.04,152.2,104266.0,147.2118,147.386,147.173,147.3279,104266.0
2023-07-14 15:20:00,152.2,152.21,152.04,152.09,101275.0,147.3279,147.3376,147.173,147.2214,101275.0
2023-07-14 15:30:00,152.1,152.12,152.01,152.09,173538.0,147.2311,147.2505,147.144,147.2214,173538.0
2023-07-14 15:40:00,152.09,152.1,151.92,151.95,208542.0,147.2214,147.2311,147.0569,147.0859,208542.0
2023-07-14 15:50:00,151.93,152.08,151.86,152.04,430226.0,147.0666,147.2118,146.9988,147.173,430226.0
2023-07-17 09:30:00,151.78,151.84,151.32,151.49,165422.0,146.9214,146.9794,146.4761,146.6406,165422.0
2023-07-17 09:40:00,151.47,151.94,151.42,151.92,242590.0,146.6213,147.0762,146.5729,147.0569,242590.0
2023-07-17 09:50:00,151.93,152.19,151.93,152.09,65607.0,147.0666,147.3182,147.0666,147.2214,65607.0
2023-07-17 10:00:00,152.1,152.26,152.08,152.14,202971.0,147.2311,147.386,147.2118,147.2698,202971.0
2023-07-17 10:10:00,152.14,152.22,152.04,152.16,88840.0,147.2698,147.3473,147.173,147.2892,88840.0
2023-07-17 10:20:00,152.16,152.21,152.08,152.15,162167.0,147.2892,147.3376,147.2118,147.2795,162167.0
2023-07-17 10:30:00,152.17,152.17,151.92,152.05,157879.0,147.2989,147.2989,147.0569,147.1827,157879.0
2023-07-17 10:40:00,152.06,152.27,152.05,152.25,60472.0,147.1924,147.3957,147.1827,147.3763,60472.0
2023-07-17 10:50:00,152.22,152.22,152.08,152.13,44029.0,147.3473,147.3473,147.2118,147.2602,44029.0
2023-07-17 11:00:00,152.12,152.17,152.09,152.15,37214.0,147.2505,147.2989,147.2214,147.2795,37214.0
2023-07-17 11:10:00,152.14,152.3,152.1,152.28,37738.0,147.2698,147.4247,147.2311,147.4054,37738.0
2023-07-17 11:20:00,152.28,152.36,152.26,152.33,115450.0,147.4054,147.4828,147.386,147.4538,115450.0
2023-07-17 11:30:00,152.33,152.43,152.3,152.38,39225.0,147.4538,147.5506,147.4247,147.5022,39225.0
2023-07-17 11:40:00,152.38,152.49,152.37,152.46,92720.0,147.5022,147.6086,147.4925,147.5796,92720.0
2023-07-17 11:50:00,152.46,152.52,152.4,152.47,68827.0,147.5796,147.6377,147.5215,147.5893,68827.0
2023-07-17 12:00:00,152.48,152.5,152.42,152.48,37429.0,147.599,147.6183,147.5409,147.599,37429.0
2023-07-17 12:10:00,152.49,152.57,152.41,152.42,71870.0,147.6086,147.6861,147.5312,147.5409,71870.0
2023-07-17 12:20:00,152.42,152.49,152.38,152.44,35682.0,147.5409,147.6086,147.5022,147.5602,35682.0
2023-07-17 12:30:00,152.44,152.49,152.4,152.45,120863.0,147.5602,147.6086,147.5215,147.5699,120863.0
2023-07-17 12:40:00,152.45,152.53,152.44,152.45,59390.0,147.5699,147.6474,147.5602,147.5699,59390.0
2023-07-17 12:50:00,152.45,152.53,152.42,152.51,32230.0,147.5699,147.6474,147.5409,147.628,32230.0
2023-07-17 13:00:00,152.51,152.52,152.36,152.4,75360.0,147.628,147.6377,147.4828,147.5215,75360.0
2023-07-17 13:10:00,152.42,152.47,152.4,152.46,36173.0,147.5409,147.5893,147.5215,147.5796,36173.0
2023-07-17 13:20:00,152.45,152.47,152.39,152.46,30821.0,147.5699,147.5893,147.5118,147.5796,30821.0
2023-07-17 13:30:00,152.46,152.51,152.43,152.44,46404.0,147.5796,147.628,147.5506,147.5602,46404.0
2023-07-17 13:40:00,152.44,152.52,152.42,152.48,39749.0,147.5602,147.6377,147.5409,147.599,39749.0
2023-07-17 13:50:00,152.48,152.48,152.37,152.45,59121.0,147.599,147.599,147.4925,147.5699,59121.0
2023-07-17 14:00:00,152.45,152.47,152.39,152.43,40000.0,147.5699,147.5893,147.5118,147.5506,40000.0
2023-07-17 14:10:00,152.42,152.51,152.41,152.42,58937.0,147.5409,147.628,147.5312,147.5409,58937.0
2023-07-17 14:20:00,152.42,152.54,152.42,152.49,50026.0,147.5409,147.657,147.5409,147.6086,50026.0
2023-07-17 14:30:00,152.49,152.52,152.38,152.39,132871.0,147.6086,147.6377,147.5022,147.5118,132871.0
2023-07-17 14:40:00,152.39,152.51,152.38,152.5,150577.0,147.5118,147.628,147.5022,147.6183,150577.0
2023-07-17 14:50:00,152.5,152.58,152.5,152.53,98490.0,147.6183,147.6958,147.6183,147.6474,98490.0
2023-07-17 15:00:00,152.54,152.58,152.5,152.53,47922.0,147.657,147.6958,147.6183,147.6474,47922.0
2023-07-17 15:10:00,152.53,152.76,152.53,152.73,93737.0,147.6474,147.87,147.6474,147.841,93737.0
2023-07-17 15:20:00,152.73,152.77,152.58,152.63,112659.0,147.841,147.8797,147.6958,147.7442,112659.0
2023-07-17 15:30:00,152.63,152.63,152.49,152.59,107923.0,147.7442,147.7442,147.6086,147.7054,107923.0
2023-07-17 15:40:00,152.59,152.63,152.53,152.53,124848.0,147.7054,147.7442,147.6474,147.6474,124848.0
2023-07-17 15:50:00,152.52,152.53,152.28,152.34,323942.0,147.6377,147.6474,147.4054,147.4634,323942.0
2023-07-18 09:30:00,152.35,152.86,152.22,152.79,248507.0,147.4731,147.9668,147.3473,147.899,248507.0
2023-07-18 09:40:00,152.82,153.2,152.8,153.13,243038.0,147.9281,148.2959,147.9087,148.2282,243038.0
2023-07-18 09:50:00,153.14,153.34,153.12,153.29,177276.0,148.2378,148.4314,148.2185,148.383,177276.0
2023-07-18 10:00:00,153.31,153.54,153.25,153.5,139502.0,148.4024,148.625,148.3443,148.5863,139502.0
2023-07-18 10:10:00,153.49,153.53,153.33,153.41,251749.0,148.5766,148.6153,148.4217,148.4992,251749.0
2023-07-18 10:20:00,153.4,153.53,153.37,153.45,130435.0,148.4895,148.6153,148.4605,148.5379,130435.0
2023-07-18 10:30:00,153.46,153.5,153.27,153.35,124976.0,148.5476,148.5863,148.3637,148.4411,124976.0
2023-07-18 10:40:00,153.35,153.46,153.3,153.46,96393.0,148.4411,148.5476,148.3927,148.5476,96393.0
2023-07-18 10:50:00,153.46,153.47,153.36,153.42,81149.0,148.5476,148.5573,148.4508,148.5089,81149.0
2023-07-18 11:00:00,153.43,153.56,153.41,153.52,78247.0,148.5185,148.6444,148.4992,148.6057,78247.0
2023-07-18 11:10:00,153.53,153.6,153.49,153.53,65749.0,148.6153,148.6831,148.5766,148.6153,65749.0
2023-07-18 11:20:00,153.54,153.55,153.45,153.51,60317.0,148.625,148.6347,148.5379,148.596,60317.0
2023-07-18 11:30:00,153.51,153.51,153.23,153.28,66589.0,148.596,148.596,148.325,148.3733,66589.0
2023-07-18 11:40:00,153.28,153.28,152.99,153.1,156477.0,148.3733,148.3733,148.0926,148.1991,156477.0
2023-07-18 11:50:00,153.11,153.16,153.03,153.14,105367.0,148.2088,148.2572,148.1314,148.2378,105367.0
2023-07-18 12:00:00,153.14,153.19,152.83,152.86,119428.0,148.2378,148.2862,147.9378,147.9668,119428.0
2023-07-18 12:10:00,152.86,152.91,152.79,152.9,62794.0,147.9668,148.0152,147.899,148.0055,62794.0
2023-07-18 12:20:00,152.9,152.9,152.63,152.73,206278.0,148.0055,148.0055,147.7442,147.841,206278.0
2023-07-18 12:30:00,152.73,152.73,152.63,152.72,60695.0,147.841,147.841,147.7442,147.8313,60695.0
2023-07-18 12:40:00,152.71,152.75,152.6,152.67,59057.0,147.8216,147.8603,147.7151,147.7829,59057.0
2023-07-18 12:50:00,152.67,152.78,152.66,152.74,44766.0,147.7829,147.8894,147.7732,147.8506,44766.0
2023-07-18 13:00:00,152.74,152.82,152.72,152.8,72445.0,147.8506,147.9281,147.8313,147.9087,72445.0
2023-07-18 13:10:00,152.81,152.85,152.75,152.79,66465.0,147.9184,147.9571,147.8603,147.899,66465.0
2023-07-18 13:20:00,152.79,152.81,152.73,152.74,84281.0,147.899,147.9184,147.841,147.8506,84281.0
2023-07-18 13:30:00,152.75,152.75,152.64,152.69,61180.0,147.8603,147.8603,147.7538,147.8022,61180.0
2023-07-18 13:40:00,152.69,152.76,152.65,152.76,61711.0,147.8022,147.87,147.7635,147.87,61711.0
2023-07-18 13:50:00,152.76,152.83,152.75,152.78,42557.0,147.87,147.9378,147.8603,147.8894,42557.0
2023-07-18 14:00:00,152.77,152.88,152.77,152.87,229635.0,147.8797,147.9862,147.8797,147.9765,229635.0
2023-07-18 14:10:00,152.87,152.89,152.81,152.84,69498.0,147.9765,147.9958,147.9184,147.9474,69498.0
2023-07-18 14:20:00,152.84,153.02,152.81,153.02,110763.0,147.9474,148.1217,147.9184,148.1217,110763.0
2023-07-18 14:30:00,153.02,153.08,152.85,152.85,63884.0,148.1217,148.1798,147.9571,147.9571,63884.0
2023-07-18 14:40:00,152.86,152.98,152.78,152.96,86671.0,147.9668,148.083,147.8894,148.0636,86671.0
2023-07-18 14:50:00,152.96,152.96,152.86,152.89,45559.0,148.0636,148.0636,147.9668,147.9958,45559.0
2023-07-18 15:00:00,152.9,153.01,152.83,153.0,78071.0,148.0055,148.112,147.9378,148.1023,78071.0
2023-07-18 15:10:00,153.03,153.23,153.01,153.19,106211.0,148.1314,148.325,148.112,148.2862,106211.0
2023-07-18 15:20:00,153.2,153.26,153.14,153.2,117909.0,148.2959,148.354,148.2378,148.2959,117909.0
2023-07-18 15:30:00,153.2,153.21,153.08,153.17,57471.0,148.2959,148.3056,148.1798,148.2669,57471.0
2023-07-18 15:40:00,153.19,153.36,153.19,153.31,95813.0,148.2862,148.4508,148.2862,148.4024,95813.0
2023-07-18 15:50:00,153.31,153.39,153.21,153.31,173194.0,148.4024,148.4798,148.3056,148.4024,173194.0
2023-07-19 09:30:00,153.57,154.23,153.56,153.98,681991.0,148.6541,149.2929,148.6444,149.0509,681991.0
2023-07-19 09:40:00,153.99,154.05,153.82,153.95,103233.0,149.0606,149.1187,148.8961,149.0219,103233.0
2023-07-19 09:50:00,153.96,154.12,153.96,154.12,128664.0,149.0316,149.1865,149.0316,149.1865,128664.0
2023-07-19 10:00:00,154.11,154.17,154.02,154.15,115808.0,149.1768,149.2349,149.0897,149.2155,115808.0
2023-07-19 10:10:00,154.16,154.27,154.11,154.27,115793.0,149.2252,149.3317,149.1768,149.3317,115793.0
2023-07-19 10:20:00,154.28,154.32,154.09,154.1,107725.0,149.3413,149.3801,149.1574,149.1671,107725.0
2023-07-19 10:30:00,154.11,154.15,153.84,153.87,121092.0,149.1768,149.2155,148.9154,148.9445,121092.0
2023-07-19 10:40:00,153.85,153.98,153.77,153.79,122661.0,148.9251,149.0509,148.8477,148.867,122661.0
2023-07-19 10:50:00,153.8,153.88,153.43,153.65,219419.0,148.8767,148.9541,148.5185,148.7315,219419.0
2023-07-19 11:00:00,153.66,153.72,153.62,153.65,174275.0,148.7412,148.7993,148.7025,148.7315,174275.0
2023-07-19 11:10:00,153.65,153.7,153.57,153.69,334711.0,148.7315,148.7799,148.6541,148.7702,334711.0
2023-07-19 11:20:00,153.7,153.71,153.57,153.71,142584.0,148.7799,148.7896,148.6541,148.7896,142584.0
2023-07-19 11:30:00,153.71,153.87,153.71,153.79,93838.0,148.7896,148.9445,148.7896,148.867,93838.0
2023-07-19 11:40:00,153.8,153.91,153.78,153.82,76873.0,148.8767,148.9832,148.8573,148.8961,76873.0
2023-07-19 11:50:00,153.8,153.92,153.72,153.91,41592.0,148.8767,148.9929,148.7993,148.9832,41592.0
2023-07-19 12:00:00,153.92,153.94,153.7,153.78,158599.0,148.9929,149.0122,148.7799,148.8573,158599.0
2023-07-19 12:10:00,153.77,153.9,153.74,153.89,57809.0,148.8477,148.9735,148.8186,148.9638,57809.0
2023-07-19 12:20:00,153.88,153.91,153.77,153.81,62344.0,148.9541,148.9832,148.8477,148.8864,62344.0
2023-07-19 12:30:00,153.8,153.8,153.56,153.6,108310.0,148.8767,148.8767,148.6444,148.6831,108310.0
2023-07-19 12:40:00,153.6,153.76,153.58,153.74,165291.0,148.6831,148.838,148.6637,148.8186,165291.0
2023-07-19 12:50:00,153.73,153.89,153.72,153.89,63119.0,148.8089,148.9638,148.7993,148.9638,63119.0
2023-07-19 13:00:00,153.9,153.91,153.71,153.76,106958.0,148.9735,148.9832,148.7896,148.838,106958.0
2023-07-19 13:10:00,153.76,153.97,153.75,153.92,36606.0,148.838,149.0413,148.8283,148.9929,36606.0
2023-07-19 13:20:00,153.91,153.94,153.84,153.94,36789.0,148.9832,149.0122,148.9154,149.0122,36789.0
2023-07-19 13:30:00,153.93,153.93,153.81,153.87,61683.0,149.0025,149.0025,148.8864,148.9445,61683.0
2023-07-19 13:40:00,153.86,153.94,153.83,153.9,74218.0,148.9348,149.0122,148.9057,148.9735,74218.0
2023-07-19 13:50:00,153.9,153.93,153.86,153.93,49078.0,148.9735,149.0025,148.9348,149.0025,49078.0
2023-07-19 14:00:00,153.93,153.96,153.76,153.78,76938.0,149.0025,149.0316,148.838,148.8573,76938.0
2023-07-19 14:10:00,153.78,153.81,153.67,153.75,101216.0,148.8573,148.8864,148.7509,148.8283,101216.0
2023-07-19 14:20:00,153.75,153.84,153.72,153.83,89090.0,148.8283,148.9154,148.7993,148.9057,89090.0
2023-07-19 14:30:00,153.83,153.98,153.83,153.95,99735.0,148.9057,149.0509,148.9057,149.0219,99735.0
2023-07-19 14:40:00,153.96,154.06,153.94,153.99,82018.0,149.0316,149.1284,149.0122,149.0606,82018.0
2023-07-19 14:50:00,153.99,154.01,153.92,153.99,65281.0,149.0606,149.08,148.9929,149.0606,65281.0
2023-07-19 15:00:00,153.99,154.06,153.98,154.04,81123.0,149.0606,149.1284,149.0509,149.109,81123.0
2023-07-19 15:10:00,154.03,154.12,154.01,154.1,115361.0,149.0993,149.1865,149.08,149.1671,115361.0
2023-07-19 15:20:00,154.11,154.17,154.09,154.13,172858.0,149.1768,149.2349,149.1574,149.1961,172858.0
2023-07-19 15:30:00,154.13,154.13,153.9,154.0,159270.0,149.1961,149.1961,148.9735,149.0703,159270.0
2023-07-19 15:40:00,154.0,154.1,154.0,154.02,169878.0,149.0703,149.1671,149.0703,149.0897,169878.0
2023-07-19 15:50:00,154.02,154.14,154.0,154.04,457540.0,149.0897,149.2058,149.0703,149.109,457540.0
2023-07-20 09:30:00,153.89,154.09,153.59,153.67,228968.0,148.9638,149.1574,148.6734,148.7509,228968.0
2023-07-20 09:40:00,153.62,153.69,153.35,153.65,126022.0,148.7025,148.7702,148.4411,148.7315,126022.0
2023-07-20 09:50:00,153.65,153.78,153.56,153.69,88729.0,148.7315,148.8573,148.6444,148.7702,88729.0
2023-07-20 10:00:00,153.69,153.76,153.56,153.62,157546.0,148.7702,148.838,148.6444,148.7025,157546.0
2023-07-20 10:10:00,153.62,153.68,153.46,153.55,69980.0,148.7025,148.7605,148.5476,148.6347,69980.0
2023-07-20 10:20:00,153.56,153.58,153.43,153.58,94085.0,148.6444,148.6637,148.5185,148.6637,94085.0
2023-07-20 10:30:00,153.58,153.7,153.46,153.47,159591.0,148.6637,148.7799,148.5476,148.5573,159591.0
2023-07-20 10:40:00,153.47,153.66,153.41,153.59,119909.0,148.5573,148.7412,148.4992,148.6734,119909.0
2023-07-20 10:50:00,153.59,153.79,153.59,153.71,246255.0,148.6734,148.867,148.6734,148.7896,246255.0
2023-07-20 11:00:00,153.71,153.8,153.65,153.74,66198.0,148.7896,148.8767,148.7315,148.8186,66198.0
2023-07-20 11:10:00,153.74,153.79,153.68,153.72,64544.0,148.8186,148.867,148.7605,148.7993,64544.0
2023-07-20 11:20:00,153.72,153.83,153.65,153.74,88468.0,148.7993,148.9057,148.7315,148.8186,88468.0
2023-07-20 11:30:00,153.75,153.88,153.69,153.85,86038.0,148.8283,148.9541,148.7702,148.9251,86038.0
2023-07-20 11:40:00,153.87,153.91,153.71,153.8,66901.0,148.9445,148.9832,148.7896,148.8767,66901.0
2023-07-20 11:50:00,153.81,153.97,153.78,153.94,98161.0,148.8864,149.0413,148.8573,149.0122,98161.0
2023-07-20 12:00:00,153.95,154.09,153.95,154.09,94047.0,149.0219,149.1574,149.0219,149.1574,94047.0
2023-07-20 12:10:00,154.1,154.17,154.06,154.13,64800.0,149.1671,149.2349,149.1284,149.1961,64800.0
2023-07-20 12:20:00,154.13,154.14,153.99,154.04,64394.0,149.1961,149.2058,149.0606,149.109,64394.0
2023-07-20 12:30:00,154.03,154.05,153.85,153.85,156447.0,149.0993,149.1187,148.9251,148.9251,156447.0
2023-07-20 12:40:00,153.85,153.99,153.83,153.99,87882.0,148.9251,149.0606,148.9057,149.0606,87882.0
2023-07-20 12:50:00,153.99,154.01,153.86,153.91,64260.0,149.0606,149.08,148.9348,148.9832,64260.0
2023-07-20 13:00:00,153.91,153.95,153.85,153.88,53311.0,148.9832,149.0219,148.9251,148.9541,53311.0
2023-07-20 13:10:00,153.88,153.99,153.83,153.85,78714.0,148.9541,149.0606,148.9057,148.9251,78714.0
2023-07-20 13:20:00,153.85,154.01,153.84,154.0,81617.0,148.9251,149.08,148.9154,149.0703,81617.0
2023-07-20 13:30:00,153.99,154.05,153.86,153.87,80755.0,149.0606,149.1187,148.9348,148.9445,80755.0
2023-07-20 13:40:00,153.87,153.97,153.86,153.94,190835.0,148.9445,149.0413,148.9348,149.0122,190835.0
2023-07-20 13:50:00,153.95,153.98,153.9,153.91,82301.0,149.0219,149.0509,148.9735,148.9832,82301.0
2023-07-20 14:00:00,153.91,154.01,153.86,153.99,417636.0,148.9832,149.08,148.9348,149.0606,417636.0
2023-07-20 14:10:00,153.98,153.98,153.81,153.81,157159.0,149.0509,149.0509,148.8864,148.8864,157159.0
2023-07-20 14:20:00,153.81,153.94,153.69,153.69,108183.0,148.8864,149.0122,148.7702,148.7702,108183.0
2023-07-20 14:30:00,153.68,153.97,153.68,153.93,106652.0,148.7605,149.0413,148.7605,149.0025,106652.0
2023-07-20 14:40:00,153.93,154.0,153.88,153.99,88502.0,149.0025,149.0703,148.9541,149.0606,88502.0
2023-07-20 14:50:00,153.99,154.06,153.96,153.98,622845.0,149.0606,149.1284,149.0316,149.0509,622845.0
2023-07-20 15:00:00,153.98,154.03,153.89,153.97,121608.0,149.0509,149.0993,148.9638,149.0413,121608.0
2023-07-20 15:10:00,153.96,154.05,153.83,153.84,96336.0,149.0316,149.1187,148.9057,148.9154,96336.0
2023-07-20 15:20:00,153.83,153.91,153.69,153.73,136014.0,148.9057,148.9832,148.7702,148.8089,136014.0
2023-07-20 15:30:00,153.74,153.88,153.7,153.73,119123.0,148.8186,148.9541,148.7799,148.8089,119123.0
2023-07-20 15:40:00,153.74,153.8,153.7,153.76,173927.0,148.8186,148.8767,148.7799,148.838,173927.0
2023-07-20 15:50:00,153.78,153.95,153.75,153.89,560372.0,148.8573,149.0219,148.8283,148.9638,560372.0
2023-07-21 09:30:00,154.4,154.43,154.04,154.38,397918.0,149.4575,149.4865,149.109,149.4381,397918.0
2023-07-21 09:40:00,154.39,154.41,153.72,153.88,176907.0,149.4478,149.4672,148.7993,148.9541,176907.0
2023-07-21 09:50:00,153.88,153.93,153.63,153.86,159526.0,148.9541,149.0025,148.7121,148.9348,159526.0
2023-07-21 10:00:00,153.87,154.05,153.73,154.05,149230.0,148.9445,149.1187,148.8089,149.1187,149230.0
2023-07-21 10:10:00,154.07,154.28,154.03,154.28,177404.0,149.1381,149.3413,149.0993,149.3413,177404.0
2023-07-21 10:20:00,154.3,154.33,154.0,154.05,116073.0,149.3607,149.3897,149.0703,149.1187,116073.0
2023-07-21 10:30:00,154.04,154.23,154.0,154.19,152368.0,149.109,149.2929,149.0703,149.2542,152368.0
2023-07-21 10:40:00,154.23,154.33,154.16,154.22,112443.0,149.2929,149.3897,149.2252,149.2833,112443.0
2023-07-21 10:50:00,154.22,154.28,154.17,154.27,65133.0,149.2833,149.3413,149.2349,149.3317,65133.0
2023-07-21 11:00:00,154.27,154.41,154.22,154.35,42962.0,149.3317,149.4672,149.2833,149.4091,42962.0
2023-07-21 11:10:00,154.35,154.5,154.28,154.5,32612.0,149.4091,149.5543,149.3413,149.5543,32612.0
2023-07-21 11:20:00,154.47,154.47,154.32,154.39,43040.0,149.5253,149.5253,149.3801,149.4478,43040.0
2023-07-21 11:30:00,154.42,154.48,154.36,154.42,101965.0,149.4769,149.5349,149.4188,149.4769,101965.0
2023-07-21 11:40:00,154.44,154.56,154.38,154.56,54744.0,149.4962,149.6124,149.4381,149.6124,54744.0
2023-07-21 11:50:00,154.58,154.59,154.44,154.57,65711.0,149.6317,149.6414,149.4962,149.6221,65711.0
2023-07-21 12:00:00,154.58,154.58,154.4,154.43,36048.0,149.6317,149.6317,149.4575,149.4865,36048.0
2023-07-21 12:10:00,154.43,154.5,154.39,154.47,32491.0,149.4865,149.5543,149.4478,149.5253,32491.0
2023-07-21 12:20:00,154.48,154.54,154.41,154.42,35251.0,149.5349,149.593,149.4672,149.4769,35251.0
2023-07-21 12:30:00,154.42,154.48,154.35,154.38,121230.0,149.4769,149.5349,149.4091,149.4381,121230.0
2023-07-21 12:40:00,154.37,154.41,154.27,154.28,110319.0,149.4285,149.4672,149.3317,149.3413,110319.0
2023-07-21 12:50:00,154.28,154.35,154.27,154.35,132058.0,149.3413,149.4091,149.3317,149.4091,132058.0
2023-07-21 13:00:00,154.34,154.48,154.3,154.45,105106.0,149.3994,149.5349,149.3607,149.5059,105106.0
2023-07-21 13:10:00,154.46,154.49,154.41,154.46,50306.0,149.5156,149.5446,149.4672,149.5156,50306.0
2023-07-21 13:20:00,154.46,154.46,154.38,154.41,43622.0,149.5156,149.5156,149.4381,149.4672,43622.0
2023-07-21 13:30:00,154.42,154.49,154.41,154.45,23600.0,149.4769,149.5446,149.4672,149.5059,23600.0
2023-07-21 13:40:00,154.45,154.48,154.42,154.47,28954.0,149.5059,149.5349,149.4769,149.5253,28954.0
2023-07-21 13:50:00,154.48,154.54,154.45,154.47,36016.0,149.5349,149.593,149.5059,149.5253,36016.0
2023-07-21 14:00:00,154.49,154.51,154.32,154.39,39494.0,149.5446,149.564,149.3801,149.4478,39494.0
2023-07-21 14:10:00,154.4,154.42,154.29,154.34,70009.0,149.4575,149.4769,149.351,149.3994,70009.0
2023-07-21 14:20:00,154.36,154.37,154.29,154.35,24286.0,149.4188,149.4285,149.351,149.4091,24286.0
2023-07-21 14:30:00,154.36,154.42,154.33,154.4,52740.0,149.4188,149.4769,149.3897,149.4575,52740.0
2023-07-21 14:40:00,154.4,154.53,154.4,154.5,22694.0,149.4575,149.5833,149.4575,149.5543,22694.0
2023-07-21 14:50:00,154.5,154.53,154.4,154.41,62440.0,149.5543,149.5833,149.4575,149.4672,62440.0
2023-07-21 15:00:00,154.42,154.42,154.19,154.21,128693.0,149.4769,149.4769,149.2542,149.2736,128693.0
2023-07-21 15:10:00,154.22,154.34,154.17,154.33,192050.0,149.2833,149.3994,149.2349,149.3897,192050.0
2023-07-21 15:20:00,154.33,154.37,154.23,154.3,175110.0,149.3897,149.4285,149.2929,149.3607,175110.0
2023-07-21 15:30:00,154.31,154.38,154.28,154.31,211895.0,149.3704,149.4381,149.3413,149.3704,211895.0
2023-07-21 15:40:00,154.32,154.34,154.18,154.23,317045.0,149.3801,149.3994,149.2445,149.2929,317045.0
2023-07-21 15:50:00,154.22,154.42,154.1,154.13,626637.0,149.2833,149.4769,149.1671,149.1961,626637.0
2023-07-24 09:30:00,154.4,154.67,154.3,154.63,142682.0,149.4575,149.7189,149.3607,149.6801,142682.0
2023-07-24 09:40:00,154.69,154.83,154.53,154.55,88607.0,149.7382,149.8737,149.5833,149.6027,88607.0
2023-07-24 09:50:00,154.55,154.57,154.14,154.23,111254.0,149.6027,149.6221,149.2058,149.2929,111254.0
2023-07-24 10:00:00,154.24,154.33,154.06,154.23,153709.0,149.3026,149.3897,149.1284,149.2929,153709.0
2023-07-24 10:10:00,154.25,154.33,154.18,154.21,234742.0,149.3123,149.3897,149.2445,149.2736,234742.0
2023-07-24 10:20:00,154.2,154.24,154.1,154.17,36333.0,149.2639,149.3026,149.1671,149.2349,36333.0
2023-07-24 10:30:00,154.19,154.33,154.05,154.26,49370.0,149.2542,149.3897,149.1187,149.322,49370.0
2023-07-24 10:40:00,154.28,154.43,154.22,154.39,51517.0,149.3413,149.4865,149.2833,149.4478,51517.0
2023-07-24 10:50:00,154.41,154.42,154.27,154.42,64537.0,149.4672,149.4769,149.3317,149.4769,64537.0
2023-07-24 11:00:00,154.44,154.46,154.26,154.31,41539.0,149.4962,149.5156,149.322,149.3704,41539.0
2023-07-24 11:10:00,154.3,154.42,154.3,154.36,51868.0,149.3607,149.4769,149.3607,149.4188,51868.0
2023-07-24 11:20:00,154.36,154.56,154.36,154.55,65887.0,149.4188,149.6124,149.4188,149.6027,65887.0
2023-07-24 11:30:00,154.55,154.61,154.47,154.55,70188.0,149.6027,149.6608,149.5253,149.6027,70188.0
2023-07-24 11:40:00,154.56,154.59,154.5,154.55,71064.0,149.6124,149.6414,149.5543,149.6027,71064.0
2023-07-24 11:50:00,154.55,154.69,154.53,154.69,75678.0,149.6027,149.7382,149.5833,149.7382,75678.0
2023-07-24 12:00:00,154.68,154.75,154.62,154.63,71208.0,149.7285,149.7963,149.6705,149.6801,71208.0
2023-07-24 12:10:00,154.63,154.65,154.57,154.59,45259.0,149.6801,149.6995,149.6221,149.6414,45259.0
2023-07-24 12:20:00,154.59,154.71,154.58,154.71,42622.0,149.6414,149.7576,149.6317,149.7576,42622.0
2023-07-24 12:30:00,154.71,154.74,154.61,154.67,45738.0,149.7576,149.7866,149.6608,149.7189,45738.0
2023-07-24 12:40:00,154.67,154.68,154.62,154.64,55354.0,149.7189,149.7285,149.6705,149.6898,55354.0
2023-07-24 12:50:00,154.63,154.75,154.58,154.7,37249.0,149.6801,149.7963,149.6317,149.7479,37249.0
2023-07-24 13:00:00,154.69,154.7,154.58,154.63,33650.0,149.7382,149.7479,149.6317,149.6801,33650.0
2023-07-24 13:10:00,154.64,154.72,154.63,154.65,29085.0,149.6898,149.7673,149.6801,149.6995,29085.0
2023-07-24 13:20:00,154.65,154.73,154.61,154.73,45812.0,149.6995,149.7769,149.6608,149.7769,45812.0
2023-07-24 13:30:00,154.73,154.75,154.65,154.69,21423.0,149.7769,149.7963,149.6995,149.7382,21423.0
2023-07-24 13:40:00,154.69,154.71,154.64,154.68,36437.0,149.7382,149.7576,149.6898,149.7285,36437.0
2023-07-24 13:50:00,154.68,154.71,154.63,154.71,23845.0,149.7285,149.7576,149.6801,149.7576,23845.0
2023-07-24 14:00:00,154.71,154.79,154.71,154.75,63636.0,149.7576,149.835,149.7576,149.7963,63636.0
2023-07-24 14:10:00,154.75,154.78,154.67,154.7,27208.0,149.7963,149.8253,149.7189,149.7479,27208.0
2023-07-24 14:20:00,154.7,154.75,154.66,154.69,29796.0,149.7479,149.7963,149.7092,149.7382,29796.0
2023-07-24 14:30:00,154.68,154.69,154.58,154.62,112470.0,149.7285,149.7382,149.6317,149.6705,112470.0
2023-07-24 14:40:00,154.6,154.61,154.49,154.59,46748.0,149.6511,149.6608,149.5446,149.6414,46748.0
2023-07-24 14:50:00,154.59,154.63,154.54,154.59,59697.0,149.6414,149.6801,149.593,149.6414,59697.0
2023-07-24 15:00:00,154.59,154.62,154.52,154.56,35639.0,149.6414,149.6705,149.5737,149.6124,35639.0
2023-07-24 15:10:00,154.56,154.58,154.5,154.55,92781.0,149.6124,149.6317,149.5543,149.6027,92781.0
2023-07-24 15:20:00,154.56,154.56,154.33,154.34,58111.0,149.6124,149.6124,149.3897,149.3994,58111.0
2023-07-24 15:30:00,154.34,154.46,154.33,154.38,129324.0,149.3994,149.5156,149.3897,149.4381,129324.0
2023-07-24 15:40:00,154.38,154.62,154.37,154.52,96206.0,149.4381,149.6705,149.4285,149.5737,96206.0
2023-07-24 15:50:00,154.52,154.56,154.43,154.54,244206.0,149.5737,149.6124,149.4865,149.593,244206.0
2023-07-25 09:30:00,154.34,154.58,154.11,154.58,163102.0,149.3994,149.6317,149.1768,149.6317,163102.0
2023-07-25 09:40:00,154.58,154.62,154.3,154.34,243589.0,149.6317,149.6705,149.3607,149.3994,243589.0
2023-07-25 09:50:00,154.35,154.5,154.33,154.36,76248.0,149.4091,149.5543,149.3897,149.4188,76248.0
2023-07-25 10:00:00,154.37,154.58,154.32,154.58,75912.0,149.4285,149.6317,149.3801,149.6317,75912.0
2023-07-25 10:10:00,154.61,154.77,154.58,154.69,166909.0,149.6608,149.8157,149.6317,149.7382,166909.0
2023-07-25 10:20:00,154.71,154.77,154.67,154.71,79718.0,149.7576,149.8157,149.7189,149.7576,79718.0
2023-07-25 10:30:00,154.69,154.75,154.58,154.65,61901.0,149.7382,149.7963,149.6317,149.6995,61901.0
2023-07-25 10:40:00,154.64,154.83,154.62,154.81,58127.0,149.6898,149.8737,149.6705,149.8544,58127.0
2023-07-25 10:50:00,154.83,154.85,154.7,154.77,81964.0,149.8737,149.8931,149.7479,149.8157,81964.0
2023-07-25 11:00:00,154.76,154.77,154.64,154.66,40016.0,149.806,149.8157,149.6898,149.7092,40016.0
2023-07-25 11:10:00,154.65,154.67,154.56,154.6,81667.0,149.6995,149.7189,149.6124,149.6511,81667.0
2023-07-25 11:20:00,154.6,154.77,154.6,154.76,180126.0,149.6511,149.8157,149.6511,149.806,180126.0
2023-07-25 11:30:00,154.77,154.82,154.72,154.8,86082.0,149.8157,149.8641,149.7673,149.8447,86082.0
2023-07-25 11:40:00,154.8,154.83,154.73,154.78,59802.0,149.8447,149.8737,149.7769,149.8253,59802.0
2023-07-25 11:50:00,154.75,154.75,154.69,154.75,60745.0,149.7963,149.7963,149.7382,149.7963,60745.0
2023-07-25 12:00:00,154.75,154.77,154.67,154.77,77254.0,149.7963,149.8157,149.7189,149.8157,77254.0
2023-07-25 12:10:00,154.77,154.8,154.73,154.78,23584.0,149.8157,149.8447,149.7769,149.8253,23584.0
2023-07-25 12:20:00,154.76,154.82,154.7,154.73,31437.0,149.806,149.8641,149.7479,149.7769,31437.0
2023-07-25 12:30:00,154.72,154.78,154.71,154.77,29401.0,149.7673,149.8253,149.7576,149.8157,29401.0
2023-07-25 12:40:00,154.77,154.79,154.69,154.7,55983.0,149.8157,149.835,149.7382,149.7479,55983.0
2023-07-25 12:50:00,154.72,154.8,154.7,154.8,48703.0,149.7673,149.8447,149.7479,149.8447,48703.0
2023-07-25 13:00:00,154.81,154.83,154.67,154.71,108487.0,149.8544,149.8737,149.7189,149.7576,108487.0
2023-07-25 13:10:00,154.71,154.78,154.67,154.78,36437.0,149.7576,149.8253,149.7189,149.8253,36437.0
2023-07-25 13:20:00,154.79,154.81,154.74,154.76,22997.0,149.835,149.8544,149.7866,149.806,22997.0
2023-07-25 13:30:00,154.76,154.83,154.74,154.76,37644.0,149.806,149.8737,149.7866,149.806,37644.0
2023-07-25 13:40:00,154.76,154.84,154.73,154.8,23463.0,149.806,149.8834,149.7769,149.8447,23463.0
2023-07-25 13:50:00,154.8,154.81,154.76,154.79,39031.0,149.8447,149.8544,149.806,149.835,39031.0
2023-07-25 14:00:00,154.8,154.81,154.74,154.8,42576.0,149.8447,149.8544,149.7866,149.8447,42576.0
2023-07-25 14:10:00,154.79,154.9,154.77,154.88,65623.0,149.835,149.9415,149.8157,149.9221,65623.0
2023-07-25 14:20:00,154.88,154.98,154.84,154.98,72140.0,149.9221,150.0189,149.8834,150.0189,72140.0
2023-07-25 14:30:00,154.98,155.08,154.95,154.96,74449.0,150.0189,150.1157,149.9899,149.9996,74449.0
2023-07-25 14:40:00,154.95,154.97,154.74,154.74,43463.0,149.9899,150.0093,149.7866,149.7866,43463.0
2023-07-25 14:50:00,154.74,154.85,154.72,154.75,69166.0,149.7866,149.8931,149.7673,149.7963,69166.0
2023-07-25 15:00:00,154.75,154.82,154.72,154.8,884303.0,149.7963,149.8641,149.7673,149.8447,884303.0
2023-07-25 15:10:00,154.81,154.84,154.74,154.78,65864.0,149.8544,149.8834,149.7866,149.8253,65864.0
2023-07-25 15:20:00,154.78,154.82,154.75,154.78,54008.0,149.8253,149.8641,149.7963,149.8253,54008.0
2023-07-25 15:30:00,154.78,154.82,154.69,154.81,107966.0,149.8253,149.8641,149.7382,149.8544,107966.0
2023-07-25 15:40:00,154.81,154.83,154.72,154.8,170672.0,149.8544,149.8737,149.7673,149.8447,170672.0
2023-07-25 15:50:00,154.79,154.8,154.62,154.67,570801.0,149.835,149.8447,149.6705,149.7189,570801.0
2023-07-26 09:30:00,154.34,155.05,154.26,154.89,430943.0,149.3994,150.0867,149.322,149.9318,430943.0
2023-07-26 09:40:00,154.89,155.06,154.59,154.64,271031.0,149.9318,150.0964,149.6414,149.6898,271031.0
2023-07-26 09:50:00,154.62,154.69,154.42,154.44,103781.0,149.6705,149.7382,149.4769,149.4962,103781.0
2023-07-26 10:00:00,154.44,154.58,154.39,154.52,108029.0,149.4962,149.6317,149.4478,149.5737,108029.0
2023-07-26 10:10:00,154.52,154.6,154.45,154.55,60060.0,149.5737,149.6511,149.5059,149.6027,60060.0
2023-07-26 10:20:00,154.54,154.68,154.47,154.64,69307.0,149.593,149.7285,149.5253,149.6898,69307.0
2023-07-26 10:30:00,154.66,154.69,154.48,154.56,120528.0,149.7092,149.7382,149.5349,149.6124,120528.0
2023-07-26 10:40:00,154.55,154.63,154.43,154.6,31835.0,149.6027,149.6801,149.4865,149.6511,31835.0
2023-07-26 10:50:00,154.59,154.75,154.58,154.69,157529.0,149.6414,149.7963,149.6317,149.7382,157529.0
2023-07-26 11:00:00,154.69,154.78,154.68,154.77,252952.0,149.7382,149.8253,149.7285,149.8157,252952.0
2023-07-26 11:10:00,154.79,154.81,154.66,154.66,47248.0,149.835,149.8544,149.7092,149.7092,47248.0
2023-07-26 11:20:00,154.65,154.68,154.59,154.63,40485.0,149.6995,149.7285,149.6414,149.6801,40485.0
2023-07-26 11:30:00,154.63,154.65,154.58,154.64,30428.0,149.6801,149.6995,149.6317,149.6898,30428.0
2023-07-26 11:40:00,154.64,154.69,154.58,154.65,23228.0,149.6898,149.7382,149.6317,149.6995,23228.0
2023-07-26 11:50:00,154.65,154.75,154.63,154.72,95840.0,149.6995,149.7963,149.6801,149.7673,95840.0
2023-07-26 12:00:00,154.74,154.76,154.68,154.71,34725.0,149.7866,149.806,149.7285,149.7576,34725.0
2023-07-26 12:10:00,154.72,154.85,154.7,154.84,22493.0,149.7673,149.8931,149.7479,149.8834,22493.0
2023-07-26 12:20:00,154.85,154.87,154.78,154.78,24064.0,149.8931,149.9125,149.8253,149.8253,24064.0
2023-07-26 12:30:00,154.78,154.81,154.67,154.69,23373.0,149.8253,149.8544,149.7189,149.7382,23373.0
2023-07-26 12:40:00,154.68,154.72,154.62,154.64,41092.0,149.7285,149.7673,149.6705,149.6898,41092.0
2023-07-26 12:50:00,154.63,154.64,154.55,154.6,51185.0,149.6801,149.6898,149.6027,149.6511,51185.0
2023-07-26 13:00:00,154.61,154.69,154.58,154.69,19397.0,149.6608,149.7382,149.6317,149.7382,19397.0
2023-07-26 13:10:00,154.68,154.69,154.65,154.66,25767.0,149.7285,149.7382,149.6995,149.7092,25767.0
2023-07-26 13:20:00,154.67,154.69,154.58,154.6,44530.0,149.7189,149.7382,149.6317,149.6511,44530.0
2023-07-26 13:30:00,154.59,154.59,154.52,154.59,44536.0,149.6414,149.6414,149.5737,149.6414,44536.0
2023-07-26 13:40:00,154.59,154.64,154.58,154.62,16202.0,149.6414,149.6898,149.6317,149.6705,16202.0
2023-07-26 13:50:00,154.61,154.65,154.57,154.58,75537.0,149.6608,149.6995,149.6221,149.6317,75537.0
2023-07-26 14:00:00,154.56,154.7,154.48,154.62,121579.0,149.6124,149.7479,149.5349,149.6705,121579.0
2023-07-26 14:10:00,154.62,154.64,154.54,154.62,35304.0,149.6705,149.6898,149.593,149.6705,35304.0
2023-07-26 14:20:00,154.62,154.64,154.47,154.6,55967.0,149.6705,149.6898,149.5253,149.6511,55967.0
2023-07-26 14:30:00,154.59,155.18,154.54,155.15,118507.0,149.6414,150.2125,149.593,150.1835,118507.0
2023-07-26 14:40:00,155.16,155.33,155.03,155.13,215459.0,150.1932,150.3577,150.0673,150.1641,215459.0
2023-07-26 14:50:00,155.11,155.24,155.01,155.12,237530.0,150.1448,150.2706,150.048,150.1544,237530.0
2023-07-26 15:00:00,155.14,155.19,154.5,154.6,149204.0,150.1738,150.2222,149.5543,149.6511,149204.0
2023-07-26 15:10:00,154.56,154.72,154.36,154.5,96632.0,149.6124,149.7673,149.4188,149.5543,96632.0
2023-07-26 15:20:00,154.49,154.72,154.48,154.68,97064.0,149.5446,149.7673,149.5349,149.7285,97064.0
2023-07-26 15:30:00,154.67,154.74,154.54,154.67,78186.0,149.7189,149.7866,149.593,149.7189,78186.0
2023-07-26 15:40:00,154.68,154.88,154.68,154.76,193600.0,149.7285,149.9221,149.7285,149.806,193600.0
2023-07-26 15:50:00,154.71,155.03,154.66,155.0,363233.0,149.7576,150.0673,149.7092,150.0383,363233.0
2023-07-27 09:30:00,155.77,155.77,155.49,155.69,232658.0,150.7836,150.7836,150.5126,150.7062,232658.0
2023-07-27 09:40:00,155.68,155.73,155.27,155.38,230848.0,150.6965,150.7449,150.2996,150.4061,230848.0
2023-07-27 09:50:00,155.4,155.51,155.27,155.47,125578.0,150.4255,150.532,150.2996,150.4932,125578.0
2023-07-27 10:00:00,155.49,155.5,155.25,155.3,98309.0,150.5126,150.5223,150.2803,150.3287,98309.0
2023-07-27 10:10:00,155.31,155.4,155.22,155.34,87238.0,150.3384,150.4255,150.2512,150.3674,87238.0
2023-07-27 10:20:00,155.34,155.43,155.25,155.32,49427.0,150.3674,150.4545,150.2803,150.348,49427.0
2023-07-27 10:30:00,155.31,155.55,155.3,155.53,68604.0,150.3384,150.5707,150.3287,150.5513,68604.0
2023-07-27 10:40:00,155.51,155.51,155.3,155.35,48121.0,150.532,150.532,150.3287,150.3771,48121.0
2023-07-27 10:50:00,155.36,155.37,155.13,155.2,52999.0,150.3868,150.3964,150.1641,150.2319,52999.0
2023-07-27 11:00:00,155.2,155.21,155.0,155.01,56719.0,150.2319,150.2416,150.0383,150.048,56719.0
2023-07-27 11:10:00,155.01,155.12,154.96,155.11,51153.0,150.048,150.1544,149.9996,150.1448,51153.0
2023-07-27 11:20:00,155.11,155.13,154.96,155.03,43451.0,150.1448,150.1641,149.9996,150.0673,43451.0
2023-07-27 11:30:00,155.03,155.13,155.0,155.13,50604.0,150.0673,150.1641,150.0383,150.1641,50604.0
2023-07-27 11:40:00,155.12,155.14,154.96,154.99,61262.0,150.1544,150.1738,149.9996,150.0286,61262.0
2023-07-27 11:50:00,155.0,155.11,155.0,155.09,91265.0,150.0383,150.1448,150.0383,150.1254,91265.0
2023-07-27 12:00:00,155.12,155.25,155.06,155.25,72985.0,150.1544,150.2803,150.0964,150.2803,72985.0
2023-07-27 12:10:00,155.26,155.28,155.2,155.25,67991.0,150.29,150.3093,150.2319,150.2803,67991.0
2023-07-27 12:20:00,155.25,155.33,155.24,155.33,33787.0,150.2803,150.3577,150.2706,150.3577,33787.0
2023-07-27 12:30:00,155.34,155.42,155.33,155.41,64115.0,150.3674,150.4448,150.3577,150.4352,64115.0
2023-07-27 12:40:00,155.41,155.43,155.34,155.42,44867.0,150.4352,150.4545,150.3674,150.4448,44867.0
2023-07-27 12:50:00,155.43,155.43,155.32,155.43,75504.0,150.4545,150.4545,150.348,150.4545,75504.0
2023-07-27 13:00:00,155.44,155.48,155.1,155.27,182698.0,150.4642,150.5029,150.1351,150.2996,182698.0
2023-07-27 13:10:00,155.27,155.29,154.97,154.99,298181.0,150.2996,150.319,150.0093,150.0286,298181.0
2023-07-27 13:20:00,154.97,154.98,154.79,154.81,338709.0,150.0093,150.0189,149.835,149.8544,338709.0
2023-07-27 13:30:00,154.8,154.84,154.65,154.67,76397.0,149.8447,149.8834,149.6995,149.7189,76397.0
2023-07-27 13:40:00,154.66,154.77,154.61,154.64,211696.0,149.7092,149.8157,149.6608,149.6898,211696.0
2023-07-27 13:50:00,154.66,154.68,154.56,154.68,44762.0,149.7092,149.7285,149.6124,149.7285,44762.0
2023-07-27 14:00:00,154.69,154.7,154.49,154.51,89156.0,149.7382,149.7479,149.5446,149.564,89156.0
2023-07-27 14:10:00,154.51,154.51,154.18,154.32,150382.0,149.564,149.564,149.2445,149.3801,150382.0
2023-07-27 14:20:00,154.33,154.43,154.04,154.1,190757.0,149.3897,149.4865,149.109,149.1671,190757.0
2023-07-27 14:30:00,154.09,154.18,153.8,153.87,90753.0,149.1574,149.2445,148.8767,148.9445,90753.0
2023-07-27 14:40:00,153.87,154.0,153.83,153.93,93968.0,148.9445,149.0703,148.9057,149.0025,93968.0
2023-07-27 14:50:00,153.93,153.94,153.72,153.73,177188.0,149.0025,149.0122,148.7993,148.8089,177188.0
2023-07-27 15:00:00,153.74,153.8,153.59,153.76,412130.0,148.8186,148.8767,148.6734,148.838,412130.0
2023-07-27 15:10:00,153.76,154.03,153.76,153.94,159574.0,148.838,149.0993,148.838,149.0122,159574.0
2023-07-27 15:20:00,153.94,153.94,153.67,153.7,108039.0,149.0122,149.0122,148.7509,148.7799,108039.0
2023-07-27 15:30:00,153.7,153.84,153.62,153.64,199116.0,148.7799,148.9154,148.7025,148.7218,199116.0
2023-07-27 15:40:00,153.65,153.68,153.37,153.41,182630.0,148.7315,148.7605,148.4605,148.4992,182630.0
2023-07-27 15:50:00,153.41,153.71,153.38,153.63,353456.0,148.4992,148.7896,148.4701,148.7121,353456.0
2023-07-28 09:30:00,155.05,155.1,154.4,154.6,229343.0,150.0867,150.1351,149.4575,149.6511,229343.0
2023-07-28 09:40:00,154.62,154.8,154.42,154.64,128211.0,149.6705,149.8447,149.4769,149.6898,128211.0
2023-07-28 09:50:00,154.67,154.72,154.49,154.56,140694.0,149.7189,149.7673,149.5446,149.6124,140694.0
2023-07-28 10:00:00,154.56,154.72,154.47,154.57,127326.0,149.6124,149.7673,149.5253,149.6221,127326.0
2023-07-28 10:10:00,154.57,154.69,154.49,154.66,197616.0,149.6221,149.7382,149.5446,149.7092,197616.0
2023-07-28 10:20:00,154.68,154.72,154.29,154.43,133756.0,149.7285,149.7673,149.351,149.4865,133756.0
2023-07-28 10:30:00,154.46,154.49,154.34,154.35,83726.0,149.5156,149.5446,149.3994,149.4091,83726.0
2023-07-28 10:40:00,154.33,154.45,154.3,154.45,60265.0,149.3897,149.5059,149.3607,149.5059,60265.0
2023-07-28 10:50:00,154.46,154.52,154.37,154.49,108802.0,149.5156,149.5737,149.4285,149.5446,108802.0
2023-07-28 11:00:00,154.5,154.5,154.36,154.36,301048.0,149.5543,149.5543,149.4188,149.4188,301048.0
2023-07-28 11:10:00,154.37,154.48,154.33,154.43,185760.0,149.4285,149.5349,149.3897,149.4865,185760.0
2023-07-28 11:20:00,154.43,154.6,154.42,154.55,201303.0,149.4865,149.6511,149.4769,149.6027,201303.0
2023-07-28 11:30:00,154.55,154.62,154.46,154.5,94018.0,149.6027,149.6705,149.5156,149.5543,94018.0
2023-07-28 11:40:00,154.5,154.6,154.45,154.48,180324.0,149.5543,149.6511,149.5059,149.5349,180324.0
2023-07-28 11:50:00,154.48,154.55,154.38,154.5,108081.0,149.5349,149.6027,149.4381,149.5543,108081.0
2023-07-28 12:00:00,154.49,154.5,154.26,154.28,92656.0,149.5446,149.5543,149.322,149.3413,92656.0
2023-07-28 12:10:00,154.28,154.46,154.28,154.39,67551.0,149.3413,149.5156,149.3413,149.4478,67551.0
2023-07-28 12:20:00,154.37,154.45,154.37,154.43,54355.0,149.4285,149.5059,149.4285,149.4865,54355.0
2023-07-28 12:30:00,154.44,154.53,154.41,154.45,65697.0,149.4962,149.5833,149.4672,149.5059,65697.0
2023-07-28 12:40:00,154.46,154.48,154.41,154.42,47614.0,149.5156,149.5349,149.4672,149.4769,47614.0
2023-07-28 12:50:00,154.43,154.48,154.36,154.4,146826.0,149.4865,149.5349,149.4188,149.4575,146826.0
2023-07-28 13:00:00,154.4,154.4,154.24,154.27,74259.0,149.4575,149.4575,149.3026,149.3317,74259.0
2023-07-28 13:10:00,154.26,154.36,154.24,154.3,47326.0,149.322,149.4188,149.3026,149.3607,47326.0
2023-07-28 13:20:00,154.29,154.29,154.11,154.11,30131.0,149.351,149.351,149.1768,149.1768,30131.0
2023-07-28 13:30:00,154.1,154.15,153.92,153.97,98292.0,149.1671,149.2155,148.9929,149.0413,98292.0
2023-07-28 13:40:00,153.97,153.97,153.79,153.82,114074.0,149.0413,149.0413,148.867,148.8961,114074.0
2023-07-28 13:50:00,153.81,154.16,153.8,154.15,44221.0,148.8864,149.2252,148.8767,149.2155,44221.0
2023-07-28 14:00:00,154.15,154.28,154.15,154.28,22534.0,149.2155,149.3413,149.2155,149.3413,22534.0
2023-07-28 14:10:00,154.29,154.3,154.17,154.25,39229.0,149.351,149.3607,149.2349,149.3123,39229.0
2023-07-28 14:20:00,154.24,154.35,154.22,154.35,143704.0,149.3026,149.4091,149.2833,149.4091,143704.0
2023-07-28 14:30:00,154.35,154.36,154.2,154.23,43785.0,149.4091,149.4188,149.2639,149.2929,43785.0
2023-07-28 14:40:00,154.22,154.36,154.18,154.36,197614.0,149.2833,149.4188,149.2445,149.4188,197614.0
2023-07-28 14:50:00,154.36,154.46,154.3,154.33,87201.0,149.4188,149.5156,149.3607,149.3897,87201.0
2023-07-28 15:00:00,154.34,154.4,154.3,154.38,84823.0,149.3994,149.4575,149.3607,149.4381,84823.0
2023-07-28 15:10:00,154.37,154.45,154.36,154.43,75759.0,149.4285,149.5059,149.4188,149.4865,75759.0
2023-07-28 15:20:00,154.42,154.43,154.24,154.27,139686.0,149.4769,149.4865,149.3026,149.3317,139686.0
2023-07-28 15:30:00,154.26,154.36,154.23,154.28,182413.0,149.322,149.4188,149.2929,149.3413,182413.0
2023-07-28 15:40:00,154.28,154.31,154.16,154.25,397860.0,149.3413,149.3704,149.2252,149.3123,397860.0
2023-07-28 15:50:00,154.24,154.49,154.18,154.39,642594.0,149.3026,149.5446,149.2445,149.4478,642594.0
2023-07-31 09:30:00,154.75,154.88,154.56,154.71,156935.0,149.7963,149.9221,149.6124,149.7576,156935.0
2023-07-31 09:40:00,154.71,155.1,154.7,155.06,196118.0,149.7576,150.1351,149.7479,150.0964,196118.0
2023-07-31 09:50:00,155.08,155.19,154.69,154.89,251197.0,150.1157,150.2222,149.7382,149.9318,251197.0
2023-07-31 10:00:00,154.89,154.97,154.8,154.9,55579.0,149.9318,150.0093,149.8447,149.9415,55579.0
2023-07-31 10:10:00,154.91,155.05,154.85,154.98,122398.0,149.9512,150.0867,149.8931,150.0189,122398.0
2023-07-31 10:20:00,154.98,155.07,154.91,155.05,158186.0,150.0189,150.106,149.9512,150.0867,158186.0
2023-07-31 10:30:00,155.05,155.1,154.86,154.96,122002.0,150.0867,150.1351,149.9028,149.9996,122002.0
2023-07-31 10:40:00,154.96,155.02,154.83,154.89,53420.0,149.9996,150.0577,149.8737,149.9318,53420.0
2023-07-31 10:50:00,154.87,154.9,154.74,154.8,111736.0,149.9125,149.9415,149.7866,149.8447,111736.0
2023-07-31 11:00:00,154.81,154.85,154.69,154.84,62034.0,149.8544,149.8931,149.7382,149.8834,62034.0
2023-07-31 11:10:00,154.84,154.91,154.74,154.82,45253.0,149.8834,149.9512,149.7866,149.8641,45253.0
2023-07-31 11:20:00,154.83,154.84,154.7,154.78,42193.0,149.8737,149.8834,149.7479,149.8253,42193.0
2023-07-31 11:30:00,154.78,154.8,154.62,154.7,147968.0,149.8253,149.8447,149.6705,149.7479,147968.0
2023-07-31 11:40:00,154.71,154.75,154.64,154.74,29064.0,149.7576,149.7963,149.6898,149.7866,29064.0
2023-07-31 11:50:00,154.75,154.77,154.59,154.64,43650.0,149.7963,149.8157,149.6414,149.6898,43650.0
2023-07-31 12:00:00,154.64,154.69,154.57,154.61,38079.0,149.6898,149.7382,149.6221,149.6608,38079.0
2023-07-31 12:10:00,154.61,154.7,154.59,154.65,26873.0,149.6608,149.7479,149.6414,149.6995,26873.0
2023-07-31 12:20:00,154.65,154.75,154.64,154.69,36058.0,149.6995,149.7963,149.6898,149.7382,36058.0
2023-07-31 12:30:00,154.69,154.69,154.58,154.59,33130.0,149.7382,149.7382,149.6317,149.6414,33130.0
2023-07-31 12:40:00,154.59,154.59,154.47,154.53,36245.0,149.6414,149.6414,149.5253,149.5833,36245.0
2023-07-31 12:50:00,154.53,154.54,154.44,154.48,40169.0,149.5833,149.593,149.4962,149.5349,40169.0
2023-07-31 13:00:00,154.48,154.55,154.37,154.54,75810.0,149.5349,149.6027,149.4285,149.593,75810.0
2023-07-31 13:10:00,154.54,154.61,154.4,154.44,32304.0,149.593,149.6608,149.4575,149.4962,32304.0
2023-07-31 13:20:00,154.46,154.54,154.43,154.49,52081.0,149.5156,149.593,149.4865,149.5446,52081.0
2023-07-31 13:30:00,154.49,154.63,154.49,154.63,86248.0,149.5446,149.6801,149.5446,149.6801,86248.0
2023-07-31 13:40:00,154.63,154.64,154.57,154.58,79371.0,149.6801,149.6898,149.6221,149.6317,79371.0
2023-07-31 13:50:00,154.59,154.6,154.52,154.58,29681.0,149.6414,149.6511,149.5737,149.6317,29681.0
2023-07-31 14:00:00,154.58,154.64,154.51,154.52,45451.0,149.6317,149.6898,149.564,149.5737,45451.0
2023-07-31 14:10:00,154.51,154.54,154.45,154.46,31879.0,149.564,149.593,149.5059,149.5156,31879.0
2023-07-31 14:20:00,154.45,154.51,154.42,154.49,54485.0,149.5059,149.564,149.4769,149.5446,54485.0
2023-07-31 14:30:00,154.5,154.56,154.47,154.51,46399.0,149.5543,149.6124,149.5253,149.564,46399.0
2023-07-31 14:40:00,154.52,154.56,154.47,154.54,67635.0,149.5737,149.6124,149.5253,149.593,67635.0
2023-07-31 14:50:00,154.55,154.61,154.54,154.58,81609.0,149.6027,149.6608,149.593,149.6317,81609.0
2023-07-31 15:00:00,154.6,154.6,154.46,154.49,67247.0,149.6511,149.6511,149.5156,149.5446,67247.0
2023-07-31 15:10:00,154.48,154.54,154.43,154.53,77700.0,149.5349,149.593,149.4865,149.5833,77700.0
2023-07-31 15:20:00,154.53,154.56,154.48,154.56,47101.0,149.5833,149.6124,149.5349,149.6124,47101.0
2023-07-31 15:30:00,154.56,154.6,154.37,154.39,43165.0,149.6124,149.6511,149.4285,149.4478,43165.0
2023-07-31 15:40:00,154.39,154.51,154.35,154.38,103292.0,149.4478,149.564,149.4091,149.4381,103292.0
2023-07-31 15:50:00,154.37,154.9,154.35,154.86,387751.0,149.4285,149.9415,149.4091,149.9028,387751.0
2023-08-01 09:30:00,154.18,154.56,154.03,154.43,193781.0,149.2445,149.6124,149.0993,149.4865,193781.0
2023-08-01 09:40:00,154.43,154.48,154.15,154.3,177806.0,149.4865,149.5349,149.2155,149.3607,177806.0
2023-08-01 09:50:00,154.29,154.52,154.26,154.51,61695.0,149.351,149.5737,149.322,149.564,61695.0
2023-08-01 10:00:00,154.51,154.65,154.36,154.39,71656.0,149.564,149.6995,149.4188,149.4478,71656.0
2023-08-01 10:10:00,154.37,154.4,154.01,154.05,66923.0,149.4285,149.4575,149.08,149.1187,66923.0
2023-08-01 10:20:00,154.05,154.07,153.92,153.94,57335.0,149.1187,149.1381,148.9929,149.0122,57335.0
2023-08-01 10:30:00,153.91,153.99,153.84,153.92,114551.0,148.9832,149.0606,148.9154,148.9929,114551.0
2023-08-01 10:40:00,153.92,154.0,153.81,153.94,39788.0,148.9929,149.0703,148.8864,149.0122,39788.0
2023-08-01 10:50:00,153.94,154.02,153.85,153.91,39872.0,149.0122,149.0897,148.9251,148.9832,39872.0
2023-08-01 11:00:00,153.92,153.96,153.86,153.96,55265.0,148.9929,149.0316,148.9348,149.0316,55265.0
2023-08-01 11:10:00,153.99,154.0,153.78,153.87,41262.0,149.0606,149.0703,148.8573,148.9445,41262.0
2023-08-01 11:20:00,153.86,153.93,153.77,153.92,47464.0,148.9348,149.0025,148.8477,148.9929,47464.0
2023-08-01 11:30:00,153.91,153.93,153.84,153.9,34622.0,148.9832,149.0025,148.9154,148.9735,34622.0
2023-08-01 11:40:00,153.9,153.9,153.82,153.89,34980.0,148.9735,148.9735,148.8961,148.9638,34980.0
2023-08-01 11:50:00,153.88,153.93,153.84,153.92,42942.0,148.9541,149.0025,148.9154,148.9929,42942.0
2023-08-01 12:00:00,153.93,153.95,153.83,153.9,14587.0,149.0025,149.0219,148.9057,148.9735,14587.0
2023-08-01 12:10:00,153.9,153.97,153.88,153.89,26964.0,148.9735,149.0413,148.9541,148.9638,26964.0
2023-08-01 12:20:00,153.88,153.93,153.83,153.91,12620.0,148.9541,149.0025,148.9057,148.9832,12620.0
2023-08-01 12:30:00,153.91,153.99,153.85,153.96,50683.0,148.9832,149.0606,148.9251,149.0316,50683.0
2023-08-01 12:40:00,153.99,154.06,153.97,154.0,32817.0,149.0606,149.1284,149.0413,149.0703,32817.0
2023-08-01 12:50:00,153.99,154.07,153.96,154.05,64307.0,149.0606,149.1381,149.0316,149.1187,64307.0
2023-08-01 13:00:00,154.08,154.11,154.0,154.01,13618.0,149.1477,149.1768,149.0703,149.08,13618.0
2023-08-01 13:10:00,154.02,154.09,153.96,154.04,12200.0,149.0897,149.1574,149.0316,149.109,12200.0
2023-08-01 13:20:00,154.05,154.15,154.05,154.12,25863.0,149.1187,149.2155,149.1187,149.1865,25863.0
2023-08-01 13:30:00,154.14,154.15,154.09,154.1,60046.0,149.2058,149.2155,149.1574,149.1671,60046.0
2023-08-01 13:40:00,154.09,154.17,154.08,154.15,29122.0,149.1574,149.2349,149.1477,149.2155,29122.0
2023-08-01 13:50:00,154.14,154.18,154.14,154.17,18334.0,149.2058,149.2445,149.2058,149.2349,18334.0
2023-08-01 14:00:00,154.18,154.25,154.17,154.25,35750.0,149.2445,149.3123,149.2349,149.3123,35750.0
2023-08-01 14:10:00,154.25,154.37,154.19,154.33,66209.0,149.3123,149.4285,149.2542,149.3897,66209.0
2023-08-01 14:20:00,154.33,154.33,154.17,154.22,75490.0,149.3897,149.3897,149.2349,149.2833,75490.0
2023-08-01 14:30:00,154.24,154.32,154.23,154.31,27118.0,149.3026,149.3801,149.2929,149.3704,27118.0
2023-08-01 14:40:00,154.31,154.33,154.26,154.32,24678.0,149.3704,149.3897,149.322,149.3801,24678.0
2023-08-01 14:50:00,154.31,154.33,154.23,154.31,78107.0,149.3704,149.3897,149.2929,149.3704,78107.0
2023-08-01 15:00:00,154.31,154.37,154.28,154.36,164101.0,149.3704,149.4285,149.3413,149.4188,164101.0
2023-08-01 15:10:00,154.36,154.39,154.31,154.32,48419.0,149.4188,149.4478,149.3704,149.3801,48419.0
2023-08-01 15:20:00,154.32,154.36,154.24,154.27,53549.0,149.3801,149.4188,149.3026,149.3317,53549.0
2023-08-01 15:30:00,154.27,154.32,154.16,154.17,101669.0,149.3317,149.3801,149.2252,149.2349,101669.0
2023-08-01 15:40:00,154.17,154.28,154.1,154.28,242693.0,149.2349,149.3413,149.1671,149.3413,242693.0
2023-08-01 15:50:00,154.3,154.39,154.24,154.25,204155.0,149.3607,149.4478,149.3026,149.3123,204155.0
2023-08-02 09:30:00,153.07,153.27,152.76,153.27,369784.0,148.1701,148.3637,147.87,148.3637,369784.0
2023-08-02 09:40:00,153.27,153.53,153.14,153.39,391902.0,148.3637,148.6153,148.2378,148.4798,391902.0
2023-08-02 09:50:00,153.39,153.4,153.22,153.28,132291.0,148.4798,148.4895,148.3153,148.3733,132291.0
2023-08-02 10:00:00,153.28,153.33,153.0,153.03,81389.0,148.3733,148.4217,148.1023,148.1314,81389.0
2023-08-02 10:10:00,153.06,153.2,152.87,152.97,112594.0,148.1604,148.2959,147.9765,148.0733,112594.0
2023-08-02 10:20:00,152.96,153.12,152.92,153.03,40001.0,148.0636,148.2185,148.0249,148.1314,40001.0
2023-08-02 10:30:00,153.03,153.14,152.87,152.89,188410.0,148.1314,148.2378,147.9765,147.9958,188410.0
2023-08-02 10:40:00,152.88,152.95,152.59,152.62,108726.0,147.9862,148.0539,147.7054,147.7345,108726.0
2023-08-02 10:50:00,152.6,152.65,152.45,152.53,107503.0,147.7151,147.7635,147.5699,147.6474,107503.0
2023-08-02 11:00:00,152.53,152.69,152.47,152.65,103158.0,147.6474,147.8022,147.5893,147.7635,103158.0
2023-08-02 11:10:00,152.65,152.71,152.53,152.53,336044.0,147.7635,147.8216,147.6474,147.6474,336044.0
2023-08-02 11:20:00,152.53,152.9,152.53,152.88,203839.0,147.6474,148.0055,147.6474,147.9862,203839.0
2023-08-02 11:30:00,152.89,153.08,152.85,152.95,169761.0,147.9958,148.1798,147.9571,148.0539,169761.0
2023-08-02 11:40:00,152.91,152.94,152.8,152.88,33147.0,148.0152,148.0442,147.9087,147.9862,33147.0
2023-08-02 11:50:00,152.87,152.93,152.8,152.81,108898.0,147.9765,148.0346,147.9087,147.9184,108898.0
2023-08-02 12:00:00,152.81,152.89,152.78,152.83,44916.0,147.9184,147.9958,147.8894,147.9378,44916.0
2023-08-02 12:10:00,152.86,153.09,152.84,153.08,103227.0,147.9668,148.1894,147.9474,148.1798,103227.0
2023-08-02 12:20:00,153.08,153.09,152.92,152.99,62818.0,148.1798,148.1894,148.0249,148.0926,62818.0
2023-08-02 12:30:00,152.99,153.18,152.93,153.16,67606.0,148.0926,148.2766,148.0346,148.2572,67606.0
2023-08-02 12:40:00,153.18,153.25,153.06,153.21,73686.0,148.2766,148.3443,148.1604,148.3056,73686.0
2023-08-02 12:50:00,153.2,153.2,153.01,153.08,30631.0,148.2959,148.2959,148.112,148.1798,30631.0
2023-08-02 13:00:00,153.08,153.16,153.04,153.1,58860.0,148.1798,148.2572,148.141,148.1991,58860.0
2023-08-02 13:10:00,153.12,153.17,153.04,153.12,110440.0,148.2185,148.2669,148.141,148.2185,110440.0
2023-08-02 13:20:00,153.13,153.15,153.04,153.15,107848.0,148.2282,148.2475,148.141,148.2475,107848.0
2023-08-02 13:30:00,153.15,153.25,153.13,153.17,43206.0,148.2475,148.3443,148.2282,148.2669,43206.0
2023-08-02 13:40:00,153.18,153.19,153.03,153.04,48530.0,148.2766,148.2862,148.1314,148.141,48530.0
2023-08-02 13:50:00,153.04,153.06,152.96,152.99,30488.0,148.141,148.1604,148.0636,148.0926,30488.0
2023-08-02 14:00:00,152.99,153.06,152.95,152.97,35284.0,148.0926,148.1604,148.0539,148.0733,35284.0
2023-08-02 14:10:00,152.98,153.03,152.91,152.98,59126.0,148.083,148.1314,148.0152,148.083,59126.0
2023-08-02 14:20:00,152.97,152.98,152.87,152.93,177567.0,148.0733,148.083,147.9765,148.0346,177567.0
2023-08-02 14:30:00,152.92,152.98,152.85,152.89,51416.0,148.0249,148.083,147.9571,147.9958,51416.0
2023-08-02 14:40:00,152.88,152.92,152.76,152.85,645970.0,147.9862,148.0249,147.87,147.9571,645970.0
2023-08-02 14:50:00,152.87,152.94,152.8,152.85,95158.0,147.9765,148.0442,147.9087,147.9571,95158.0
2023-08-02 15:00:00,152.86,152.95,152.82,152.85,58509.0,147.9668,148.0539,147.9281,147.9571,58509.0
2023-08-02 15:10:00,152.84,152.87,152.7,152.78,93070.0,147.9474,147.9765,147.8119,147.8894,93070.0
2023-08-02 15:20:00,152.78,152.84,152.53,152.55,90805.0,147.8894,147.9474,147.6474,147.6667,90805.0
2023-08-02 15:30:00,152.55,152.72,152.53,152.69,236041.0,147.6667,147.8313,147.6474,147.8022,236041.0
2023-08-02 15:40:00,152.7,152.85,152.63,152.78,145392.0,147.8119,147.9571,147.7442,147.8894,145392.0
2023-08-02 15:50:00,152.79,152.9,152.7,152.76,275483.0,147.899,148.0055,147.8119,147.87,275483.0
2023-08-03 09:30:00,152.2,152.26,151.7,151.84,131899.0,147.3279,147.386,146.8439,146.9794,131899.0
2023-08-03 09:40:00,151.82,151.85,151.53,151.67,169220.0,146.9601,146.9891,146.6794,146.8149,169220.0
2023-08-03 09:50:00,151.66,151.86,151.63,151.68,197359.0,146.8052,146.9988,146.7762,146.8246,197359.0
2023-08-03 10:00:00,151.65,151.88,151.63,151.74,123468.0,146.7955,147.0182,146.7762,146.8826,123468.0
2023-08-03 10:10:00,151.75,151.81,151.51,151.71,103358.0,146.8923,146.9504,146.66,146.8536,103358.0
2023-08-03 10:20:00,151.72,151.78,151.47,151.47,96838.0,146.8633,146.9214,146.6213,146.6213,96838.0
2023-08-03 10:30:00,151.47,151.64,151.44,151.49,131380.0,146.6213,146.7858,146.5922,146.6406,131380.0
2023-08-03 10:40:00,151.48,151.62,151.44,151.59,75619.0,146.631,146.7665,146.5922,146.7374,75619.0
2023-08-03 10:50:00,151.59,151.64,151.47,151.61,90815.0,146.7374,146.7858,146.6213,146.7568,90815.0
2023-08-03 11:00:00,151.59,151.76,151.56,151.69,100412.0,146.7374,146.902,146.7084,146.8342,100412.0
2023-08-03 11:10:00,151.68,151.83,151.64,151.8,75920.0,146.8246,146.9698,146.7858,146.9407,75920.0
2023-08-03 11:20:00,151.81,151.98,151.81,151.92,70533.0,146.9504,147.115,146.9504,147.0569,70533.0
2023-08-03 11:30:00,151.92,151.95,151.83,151.86,59090.0,147.0569,147.0859,146.9698,146.9988,59090.0
2023-08-03 11:40:00,151.87,151.96,151.82,151.94,60539.0,147.0085,147.0956,146.9601,147.0762,60539.0
2023-08-03 11:50:00,151.93,152.07,151.93,152.0,44631.0,147.0666,147.2021,147.0666,147.1343,44631.0
2023-08-03 12:00:00,151.99,152.03,151.93,152.0,46266.0,147.1246,147.1634,147.0666,147.1343,46266.0
2023-08-03 12:10:00,151.99,152.14,151.99,152.14,76178.0,147.1246,147.2698,147.1246,147.2698,76178.0
2023-08-03 12:20:00,152.13,152.17,152.02,152.08,33962.0,147.2602,147.2989,147.1537,147.2118,33962.0
2023-08-03 12:30:00,152.09,152.16,152.08,152.14,54228.0,147.2214,147.2892,147.2118,147.2698,54228.0
2023-08-03 12:40:00,152.15,152.42,152.15,152.42,52917.0,147.2795,147.5409,147.2795,147.5409,52917.0
2023-08-03 12:50:00,152.43,152.46,152.34,152.4,71946.0,147.5506,147.5796,147.4634,147.5215,71946.0
2023-08-03 13:00:00,152.41,152.47,152.28,152.34,105429.0,147.5312,147.5893,147.4054,147.4634,105429.0
2023-08-03 13:10:00,152.33,152.43,152.32,152.4,236731.0,147.4538,147.5506,147.4441,147.5215,236731.0
2023-08-03 13:20:00,152.39,152.54,152.39,152.46,44255.0,147.5118,147.657,147.5118,147.5796,44255.0
2023-08-03 13:30:00,152.47,152.51,152.28,152.41,49549.0,147.5893,147.628,147.4054,147.5312,49549.0
2023-08-03 13:40:00,152.4,152.4,152.24,152.32,48148.0,147.5215,147.5215,147.3666,147.4441,48148.0
2023-08-03 13:50:00,152.31,152.33,152.17,152.21,74836.0,147.4344,147.4538,147.2989,147.3376,74836.0
2023-08-03 14:00:00,152.2,152.3,152.13,152.24,57427.0,147.3279,147.4247,147.2602,147.3666,57427.0
2023-08-03 14:10:00,152.24,152.3,152.21,152.3,36605.0,147.3666,147.4247,147.3376,147.4247,36605.0
2023-08-03 14:20:00,152.29,152.37,152.27,152.33,36326.0,147.415,147.4925,147.3957,147.4538,36326.0
2023-08-03 14:30:00,152.32,152.36,152.06,152.19,61275.0,147.4441,147.4828,147.1924,147.3182,61275.0
2023-08-03 14:40:00,152.19,152.31,152.18,152.26,50498.0,147.3182,147.4344,147.3086,147.386,50498.0
2023-08-03 14:50:00,152.27,152.37,152.25,152.33,85914.0,147.3957,147.4925,147.3763,147.4538,85914.0
2023-08-03 15:00:00,152.34,152.36,152.21,152.25,78309.0,147.4634,147.4828,147.3376,147.3763,78309.0
2023-08-03 15:10:00,152.24,152.24,152.01,152.16,79844.0,147.3666,147.3666,147.144,147.2892,79844.0
2023-08-03 15:20:00,152.16,152.2,152.12,152.13,87989.0,147.2892,147.3279,147.2505,147.2602,87989.0
2023-08-03 15:30:00,152.13,152.24,152.11,152.16,145471.0,147.2602,147.3666,147.2408,147.2892,145471.0
2023-08-03 15:40:00,152.16,152.2,152.05,152.05,190005.0,147.2892,147.3279,147.1827,147.1827,190005.0
2023-08-03 15:50:00,152.04,152.21,151.98,152.01,382189.0,147.173,147.3376,147.115,147.144,382189.0
2023-08-04 09:30:00,152.35,152.48,151.95,152.16,228164.0,147.4731,147.599,147.0859,147.2892,228164.0
2023-08-04 09:40:00,152.17,152.63,152.15,152.57,166449.0,147.2989,147.7442,147.2795,147.6861,166449.0
2023-08-04 09:50:00,152.57,152.62,152.2,152.31,127637.0,147.6861,147.7345,147.3279,147.4344,127637.0
2023-08-04 10:00:00,152.31,152.39,151.82,151.96,168785.0,147.4344,147.5118,146.9601,147.0956,168785.0
2023-08-04 10:10:00,151.97,152.21,151.93,152.19,94183.0,147.1053,147.3376,147.0666,147.3182,94183.0
2023-08-04 10:20:00,152.19,152.44,152.18,152.44,53790.0,147.3182,147.5602,147.3086,147.5602,53790.0
2023-08-04 10:30:00,152.49,152.64,152.48,152.6,58048.0,147.6086,147.7538,147.599,147.7151,58048.0
2023-08-04 10:40:00,152.6,152.79,152.56,152.72,47868.0,147.7151,147.899,147.6764,147.8313,47868.0
2023-08-04 10:50:00,152.69,152.78,152.6,152.76,40459.0,147.8022,147.8894,147.7151,147.87,40459.0
2023-08-04 11:00:00,152.76,152.77,152.53,152.53,59000.0,147.87,147.8797,147.6474,147.6474,59000.0
2023-08-04 11:10:00,152.55,152.62,152.51,152.57,95570.0,147.6667,147.7345,147.628,147.6861,95570.0
2023-08-04 11:20:00,152.61,152.73,152.59,152.73,34039.0,147.7248,147.841,147.7054,147.841,34039.0
2023-08-04 11:30:00,152.73,152.75,152.61,152.61,45177.0,147.841,147.8603,147.7248,147.7248,45177.0
2023-08-04 11:40:00,152.57,152.78,152.56,152.67,39906.0,147.6861,147.8894,147.6764,147.7829,39906.0
2023-08-04 11:50:00,152.7,152.72,152.63,152.68,76370.0,147.8119,147.8313,147.7442,147.7926,76370.0
2023-08-04 12:00:00,152.69,152.79,152.67,152.69,44231.0,147.8022,147.899,147.7829,147.8022,44231.0
2023-08-04 12:10:00,152.68,152.9,152.67,152.9,82560.0,147.7926,148.0055,147.7829,148.0055,82560.0
2023-08-04 12:20:00,152.91,153.05,152.82,153.02,49950.0,148.0152,148.1507,147.9281,148.1217,49950.0
2023-08-04 12:30:00,153.03,153.05,152.93,152.99,31449.0,148.1314,148.1507,148.0346,148.0926,31449.0
2023-08-04 12:40:00,153.0,153.1,152.98,153.08,32301.0,148.1023,148.1991,148.083,148.1798,32301.0
2023-08-04 12:50:00,153.09,153.13,153.04,153.07,13698.0,148.1894,148.2282,148.141,148.1701,13698.0
2023-08-04 13:00:00,153.1,153.11,152.91,152.94,29473.0,148.1991,148.2088,148.0152,148.0442,29473.0
2023-08-04 13:10:00,152.93,152.98,152.89,152.92,26638.0,148.0346,148.083,147.9958,148.0249,26638.0
2023-08-04 13:20:00,152.91,152.93,152.72,152.75,57510.0,148.0152,148.0346,147.8313,147.8603,57510.0
2023-08-04 13:30:00,152.75,152.83,152.67,152.69,32339.0,147.8603,147.9378,147.7829,147.8022,32339.0
2023-08-04 13:40:00,152.67,152.74,152.62,152.68,62568.0,147.7829,147.8506,147.7345,147.7926,62568.0
2023-08-04 13:50:00,152.68,152.69,152.41,152.44,87338.0,147.7926,147.8022,147.5312,147.5602,87338.0
2023-08-04 14:00:00,152.43,152.43,152.01,152.03,170499.0,147.5506,147.5506,147.144,147.1634,170499.0
2023-08-04 14:10:00,152.03,152.2,151.86,151.96,61292.0,147.1634,147.3279,146.9988,147.0956,61292.0
2023-08-04 14:20:00,151.96,151.96,151.58,151.65,92135.0,147.0956,147.0956,146.7278,146.7955,92135.0
2023-08-04 14:30:00,151.65,151.72,151.46,151.48,57828.0,146.7955,146.8633,146.6116,146.631,57828.0
2023-08-04 14:40:00,151.49,151.58,151.35,151.42,106243.0,146.6406,146.7278,146.5051,146.5729,106243.0
2023-08-04 14:50:00,151.43,151.61,151.25,151.36,89779.0,146.5826,146.7568,146.4083,146.5148,89779.0
2023-08-04 15:00:00,151.36,151.47,151.18,151.2,136412.0,146.5148,146.6213,146.3406,146.3599,136412.0
2023-08-04 15:10:00,151.2,151.48,151.2,151.36,51481.0,146.3599,146.631,146.3599,146.5148,51481.0
2023-08-04 15:20:00,151.33,151.39,151.25,151.36,41159.0,146.4858,146.5439,146.4083,146.5148,41159.0
2023-08-04 15:30:00,151.38,151.43,151.15,151.2,195194.0,146.5342,146.5826,146.3115,146.3599,195194.0
2023-08-04 15:40:00,151.2,151.31,151.17,151.23,97169.0,146.3599,146.4664,146.3309,146.389,97169.0
2023-08-04 15:50:00,151.23,151.36,151.15,151.32,184968.0,146.389,146.5148,146.3115,146.4761,184968.0
2023-08-07 09:30:00,151.92,152.45,151.87,152.25,129615.0,147.0569,147.5699,147.0085,147.3763,129615.0
2023-08-07 09:40:00,152.25,152.37,151.87,151.99,222163.0,147.3763,147.4925,147.0085,147.1246,222163.0
2023-08-07 09:50:00,152.01,152.18,151.96,152.05,88146.0,147.144,147.3086,147.0956,147.1827,88146.0
2023-08-07 10:00:00,152.07,152.27,151.91,152.26,68067.0,147.2021,147.3957,147.0472,147.386,68067.0
2023-08-07 10:10:00,152.27,152.38,152.22,152.35,43888.0,147.3957,147.5022,147.3473,147.4731,43888.0
2023-08-07 10:20:00,152.36,152.51,152.32,152.51,51694.0,147.4828,147.628,147.4441,147.628,51694.0
2023-08-07 10:30:00,152.5,152.53,152.39,152.52,74847.0,147.6183,147.6474,147.5118,147.6377,74847.0
2023-08-07 10:40:00,152.52,152.56,152.43,152.53,45483.0,147.6377,147.6764,147.5506,147.6474,45483.0
2023-08-07 10:50:00,152.54,152.55,152.37,152.48,42154.0,147.657,147.6667,147.4925,147.599,42154.0
2023-08-07 11:00:00,152.47,152.57,152.38,152.46,41125.0,147.5893,147.6861,147.5022,147.5796,41125.0
2023-08-07 11:10:00,152.46,152.57,152.36,152.38,154216.0,147.5796,147.6861,147.4828,147.5022,154216.0
2023-08-07 11:20:00,152.38,152.5,152.37,152.41,29670.0,147.5022,147.6183,147.4925,147.5312,29670.0
2023-08-07 11:30:00,152.4,152.47,152.29,152.42,47980.0,147.5215,147.5893,147.415,147.5409,47980.0
2023-08-07 11:40:00,152.42,152.49,152.39,152.4,26144.0,147.5409,147.6086,147.5118,147.5215,26144.0
2023-08-07 11:50:00,152.41,152.53,152.39,152.47,35781.0,147.5312,147.6474,147.5118,147.5893,35781.0
2023-08-07 12:00:00,152.48,152.48,152.35,152.39,36052.0,147.599,147.599,147.4731,147.5118,36052.0
2023-08-07 12:10:00,152.38,152.42,152.31,152.38,33651.0,147.5022,147.5409,147.4344,147.5022,33651.0
2023-08-07 12:20:00,152.38,152.43,152.3,152.38,19055.0,147.5022,147.5506,147.4247,147.5022,19055.0
2023-08-07 12:30:00,152.39,152.42,152.28,152.29,17473.0,147.5118,147.5409,147.4054,147.415,17473.0
2023-08-07 12:40:00,152.26,152.39,152.26,152.38,34857.0,147.386,147.5118,147.386,147.5022,34857.0
2023-08-07 12:50:00,152.39,152.54,152.37,152.48,123179.0,147.5118,147.657,147.4925,147.599,123179.0
2023-08-07 13:00:00,152.48,152.53,152.44,152.49,33379.0,147.599,147.6474,147.5602,147.6086,33379.0
2023-08-07 13:10:00,152.5,152.55,152.44,152.49,78691.0,147.6183,147.6667,147.5602,147.6086,78691.0
2023-08-07 13:20:00,152.5,152.54,152.45,152.47,43072.0,147.6183,147.657,147.5699,147.5893,43072.0
2023-08-07 13:30:00,152.48,152.54,152.46,152.51,15048.0,147.599,147.657,147.5796,147.628,15048.0
2023-08-07 13:40:00,152.51,152.59,152.47,152.57,17818.0,147.628,147.7054,147.5893,147.6861,17818.0
2023-08-07 13:50:00,152.56,152.63,152.53,152.63,46577.0,147.6764,147.7442,147.6474,147.7442,46577.0
2023-08-07 14:00:00,152.63,152.71,152.54,152.56,103464.0,147.7442,147.8216,147.657,147.6764,103464.0
2023-08-07 14:10:00,152.56,152.58,152.51,152.57,263019.0,147.6764,147.6958,147.628,147.6861,263019.0
2023-08-07 14:20:00,152.56,152.58,152.39,152.43,51248.0,147.6764,147.6958,147.5118,147.5506,51248.0
2023-08-07 14:30:00,152.43,152.6,152.43,152.52,60743.0,147.5506,147.7151,147.5506,147.6377,60743.0
2023-08-07 14:40:00,152.52,152.56,152.49,152.52,32700.0,147.6377,147.6764,147.6086,147.6377,32700.0
2023-08-07 14:50:00,152.54,152.58,152.48,152.53,104910.0,147.657,147.6958,147.599,147.6474,104910.0
2023-08-07 15:00:00,152.55,152.61,152.47,152.48,38062.0,147.6667,147.7248,147.5893,147.599,38062.0
2023-08-07 15:10:00,152.47,152.5,152.36,152.36,53235.0,147.5893,147.6183,147.4828,147.4828,53235.0
2023-08-07 15:20:00,152.37,152.4,152.31,152.31,40472.0,147.4925,147.5215,147.4344,147.4344,40472.0
2023-08-07 15:30:00,152.31,152.43,152.29,152.4,76059.0,147.4344,147.5506,147.415,147.5215,76059.0
2023-08-07 15:40:00,152.4,152.49,152.39,152.44,182812.0,147.5215,147.6086,147.5118,147.5602,182812.0
2023-08-07 15:50:00,152.43,152.66,152.42,152.62,225284.0,147.5506,147.7732,147.5409,147.7345,225284.0
2023-08-08 09:30:00,151.26,151.26,150.9,150.97,379393.0,146.418,146.418,146.0695,146.1373,379393.0
2023-08-08 09:40:00,150.95,151.05,150.73,150.78,108503.0,146.1179,146.2147,145.905,145.9534,108503.0
2023-08-08 09:50:00,150.77,151.04,150.71,150.98,84354.0,145.9437,146.2051,145.8856,146.147,84354.0
2023-08-08 10:00:00,150.95,150.95,150.78,150.92,112350.0,146.1179,146.1179,145.9534,146.0889,112350.0
2023-08-08 10:10:00,150.93,150.93,150.4,150.51,161172.0,146.0986,146.0986,145.5855,145.692,161172.0
2023-08-08 10:20:00,150.49,150.62,150.39,150.61,48171.0,145.6727,145.7985,145.5759,145.7888,48171.0
2023-08-08 10:30:00,150.6,150.6,150.41,150.5,72568.0,145.7791,145.7791,145.5952,145.6823,72568.0
2023-08-08 10:40:00,150.5,150.67,150.42,150.65,80894.0,145.6823,145.8469,145.6049,145.8275,80894.0
2023-08-08 10:50:00,150.64,150.71,150.56,150.6,35298.0,145.8179,145.8856,145.7404,145.7791,35298.0
2023-08-08 11:00:00,150.59,150.62,150.45,150.57,51058.0,145.7695,145.7985,145.6339,145.7501,51058.0
2023-08-08 11:10:00,150.56,150.72,150.53,150.7,48038.0,145.7404,145.8953,145.7114,145.8759,48038.0
2023-08-08 11:20:00,150.72,150.75,150.61,150.74,73382.0,145.8953,145.9243,145.7888,145.9147,73382.0
2023-08-08 11:30:00,150.72,150.77,150.65,150.77,21544.0,145.8953,145.9437,145.8275,145.9437,21544.0
2023-08-08 11:40:00,150.77,150.86,150.64,150.8,53583.0,145.9437,146.0308,145.8179,145.9727,53583.0
2023-08-08 11:50:00,150.8,150.81,150.67,150.7,32106.0,145.9727,145.9824,145.8469,145.8759,32106.0
2023-08-08 12:00:00,150.69,150.79,150.69,150.73,22944.0,145.8663,145.9631,145.8663,145.905,22944.0
2023-08-08 12:10:00,150.74,150.84,150.69,150.83,45899.0,145.9147,146.0115,145.8663,146.0018,45899.0
2023-08-08 12:20:00,150.82,150.87,150.76,150.84,20232.0,145.9921,146.0405,145.934,146.0115,20232.0
2023-08-08 12:30:00,150.86,150.98,150.85,150.94,35237.0,146.0308,146.147,146.0211,146.1083,35237.0
2023-08-08 12:40:00,150.95,150.98,150.86,150.96,52885.0,146.1179,146.147,146.0308,146.1276,52885.0
2023-08-08 12:50:00,150.96,150.98,150.88,150.97,66666.0,146.1276,146.147,146.0502,146.1373,66666.0
2023-08-08 13:00:00,150.98,151.13,150.98,151.11,54492.0,146.147,146.2922,146.147,146.2728,54492.0
2023-08-08 13:10:00,151.11,151.23,151.06,151.17,37496.0,146.2728,146.389,146.2244,146.3309,37496.0
2023-08-08 13:20:00,151.19,151.22,151.04,151.15,24687.0,146.3503,146.3793,146.2051,146.3115,24687.0
2023-08-08 13:30:00,151.19,151.25,151.09,151.22,17571.0,146.3503,146.4083,146.2535,146.3793,17571.0
2023-08-08 13:40:00,151.25,151.28,151.17,151.22,18819.0,146.4083,146.4374,146.3309,146.3793,18819.0
2023-08-08 13:50:00,151.18,151.31,151.17,151.28,32283.0,146.3406,146.4664,146.3309,146.4374,32283.0
2023-08-08 14:00:00,151.28,151.3,151.19,151.26,15864.0,146.4374,146.4567,146.3503,146.418,15864.0
2023-08-08 14:10:00,151.26,151.5,151.25,151.45,26191.0,146.418,146.6503,146.4083,146.6019,26191.0
2023-08-08 14:20:00,151.47,151.5,151.41,151.46,64390.0,146.6213,146.6503,146.5632,146.6116,64390.0
2023-08-08 14:30:00,151.47,151.54,151.45,151.49,100365.0,146.6213,146.689,146.6019,146.6406,100365.0
2023-08-08 14:40:00,151.49,151.52,151.42,151.48,28082.0,146.6406,146.6697,146.5729,146.631,28082.0
2023-08-08 14:50:00,151.52,151.75,151.49,151.67,79534.0,146.6697,146.8923,146.6406,146.8149,79534.0
2023-08-08 15:00:00,151.67,151.76,151.63,151.68,37448.0,146.8149,146.902,146.7762,146.8246,37448.0
2023-08-08 15:10:00,151.67,151.73,151.66,151.69,39334.0,146.8149,146.873,146.8052,146.8342,39334.0
2023-08-08 15:20:00,151.7,151.9,151.69,151.84,114319.0,146.8439,147.0375,146.8342,146.9794,114319.0
2023-08-08 15:30:00,151.84,151.87,151.77,151.82,70619.0,146.9794,147.0085,146.9117,146.9601,70619.0
2023-08-08 15:40:00,151.83,152.01,151.82,151.91,77875.0,146.9698,147.144,146.9601,147.0472,77875.0
2023-08-08 15:50:00,151.9,151.95,151.81,151.84,236197.0,147.0375,147.0859,146.9504,146.9794,236197.0
2023-08-09 09:30:00,151.98,151.98,151.75,151.91,87854.0,147.115,147.115,146.8923,147.0472,87854.0
2023-08-09 09:40:00,151.89,152.19,151.86,152.19,82104.0,147.0278,147.3182,146.9988,147.3182,82104.0
2023-08-09 09:50:00,152.19,152.23,152.0,152.19,84083.0,147.3182,147.357,147.1343,147.3182,84083.0
2023-08-09 10:00:00,152.19,152.37,152.08,152.09,54295.0,147.3182,147.4925,147.2118,147.2214,54295.0
2023-08-09 10:10:00,152.09,152.24,151.99,152.2,65085.0,147.2214,147.3666,147.1246,147.3279,65085.0
2023-08-09 10:20:00,152.21,152.32,152.11,152.3,112610.0,147.3376,147.4441,147.2408,147.4247,112610.0
2023-08-09 10:30:00,152.3,152.41,152.2,152.38,107888.0,147.4247,147.5312,147.3279,147.5022,107888.0
2023-08-09 10:40:00,152.39,152.44,152.18,152.35,143311.0,147.5118,147.5602,147.3086,147.4731,143311.0
2023-08-09 10:50:00,152.33,152.38,152.18,152.29,223862.0,147.4538,147.5022,147.3086,147.415,223862.0
2023-08-09 11:00:00,152.3,152.31,152.21,152.28,147239.0,147.4247,147.4344,147.3376,147.4054,147239.0
2023-08-09 11:10:00,152.26,152.32,151.88,151.88,165071.0,147.386,147.4441,147.0182,147.0182,165071.0
2023-08-09 11:20:00,151.92,151.93,151.73,151.78,93996.0,147.0569,147.0666,146.873,146.9214,93996.0
2023-08-09 11:30:00,151.75,151.88,151.68,151.81,109648.0,146.8923,147.0182,146.8246,146.9504,109648.0
2023-08-09 11:40:00,151.82,151.83,151.47,151.47,101475.0,146.9601,146.9698,146.6213,146.6213,101475.0
2023-08-09 11:50:00,151.47,151.51,151.2,151.33,121279.0,146.6213,146.66,146.3599,146.4858,121279.0
2023-08-09 12:00:00,151.33,151.55,151.28,151.53,68406.0,146.4858,146.6987,146.4374,146.6794,68406.0
2023-08-09 12:10:00,151.55,151.56,151.39,151.4,31957.0,146.6987,146.7084,146.5439,146.5535,31957.0
2023-08-09 12:20:00,151.4,151.52,151.33,151.47,29184.0,146.5535,146.6697,146.4858,146.6213,29184.0
2023-08-09 12:30:00,151.46,151.66,151.45,151.57,41484.0,146.6116,146.8052,146.6019,146.7181,41484.0
2023-08-09 12:40:00,151.58,151.68,151.5,151.65,23055.0,146.7278,146.8246,146.6503,146.7955,23055.0
2023-08-09 12:50:00,151.66,151.73,151.6,151.66,45990.0,146.8052,146.873,146.7471,146.8052,45990.0
2023-08-09 13:00:00,151.65,151.9,151.57,151.88,107043.0,146.7955,147.0375,146.7181,147.0182,107043.0
2023-08-09 13:10:00,151.88,151.98,151.87,151.97,110368.0,147.0182,147.115,147.0085,147.1053,110368.0
2023-08-09 13:20:00,151.97,151.99,151.91,151.95,30636.0,147.1053,147.1246,147.0472,147.0859,30636.0
2023-08-09 13:30:00,151.96,152.06,151.95,152.06,28887.0,147.0956,147.1924,147.0859,147.1924,28887.0
2023-08-09 13:40:00,152.06,152.07,151.93,151.93,63342.0,147.1924,147.2021,147.0666,147.0666,63342.0
2023-08-09 13:50:00,151.93,152.03,151.92,151.94,35302.0,147.0666,147.1634,147.0569,147.0762,35302.0
2023-08-09 14:00:00,151.93,152.09,151.89,152.09,241553.0,147.0666,147.2214,147.0278,147.2214,241553.0
2023-08-09 14:10:00,152.09,152.22,152.06,152.18,45941.0,147.2214,147.3473,147.1924,147.3086,45941.0
2023-08-09 14:20:00,152.19,152.23,152.09,152.2,44638.0,147.3182,147.357,147.2214,147.3279,44638.0
2023-08-09 14:30:00,152.21,152.35,152.21,152.27,68535.0,147.3376,147.4731,147.3376,147.3957,68535.0
2023-08-09 14:40:00,152.28,152.3,152.18,152.27,66109.0,147.4054,147.4247,147.3086,147.3957,66109.0
2023-08-09 14:50:00,152.26,152.31,152.18,152.22,79892.0,147.386,147.4344,147.3086,147.3473,79892.0
2023-08-09 15:00:00,152.23,152.25,152.05,152.05,97920.0,147.357,147.3763,147.1827,147.1827,97920.0
2023-08-09 15:10:00,152.05,152.09,152.02,152.07,131998.0,147.1827,147.2214,147.1537,147.2021,131998.0
2023-08-09 15:20:00,152.06,152.2,152.05,152.07,118151.0,147.1924,147.3279,147.1827,147.2021,118151.0
2023-08-09 15:30:00,152.07,152.07,151.87,151.88,108711.0,147.2021,147.2021,147.0085,147.0182,108711.0
2023-08-09 15:40:00,151.87,151.91,151.46,151.5,215904.0,147.0085,147.0472,146.6116,146.6503,215904.0
2023-08-09 15:50:00,151.5,151.6,151.35,151.44,271093.0,146.6503,146.7471,146.5051,146.5922,271093.0
2023-08-10 09:30:00,152.16,152.68,152.11,152.55,195445.0,147.2892,147.7926,147.2408,147.6667,195445.0
2023-08-10 09:40:00,152.57,152.9,152.48,152.8,249685.0,147.6861,148.0055,147.599,147.9087,249685.0
2023-08-10 09:50:00,152.8,152.96,152.69,152.96,198654.0,147.9087,148.0636,147.8022,148.0636,198654.0
2023-08-10 10:00:00,152.97,153.11,152.89,153.06,46251.0,148.0733,148.2088,147.9958,148.1604,46251.0
2023-08-10 10:10:00,153.06,153.11,152.91,152.94,81093.0,148.1604,148.2088,148.0152,148.0442,81093.0
2023-08-10 10:20:00,152.94,152.98,152.82,152.91,36204.0,148.0442,148.083,147.9281,148.0152,36204.0
2023-08-10 10:30:00,152.89,152.98,152.56,152.64,55866.0,147.9958,148.083,147.6764,147.7538,55866.0
2023-08-10 10:40:00,152.63,152.64,152.13,152.28,158678.0,147.7442,147.7538,147.2602,147.4054,158678.0
2023-08-10 10:50:00,152.28,152.52,152.18,152.42,106587.0,147.4054,147.6377,147.3086,147.5409,106587.0
2023-08-10 11:00:00,152.42,152.44,152.06,152.23,81948.0,147.5409,147.5602,147.1924,147.357,81948.0
2023-08-10 11:10:00,152.22,152.33,152.09,152.11,65906.0,147.3473,147.4538,147.2214,147.2408,65906.0
2023-08-10 11:20:00,152.13,152.27,151.99,152.27,39885.0,147.2602,147.3957,147.1246,147.3957,39885.0
2023-08-10 11:30:00,152.26,152.39,152.22,152.35,45249.0,147.386,147.5118,147.3473,147.4731,45249.0
2023-08-10 11:40:00,152.36,152.36,151.89,152.0,194704.0,147.4828,147.4828,147.0278,147.1343,194704.0
2023-08-10 11:50:00,152.0,152.01,151.69,151.94,54192.0,147.1343,147.144,146.8342,147.0762,54192.0
2023-08-10 12:00:00,151.94,151.98,151.72,151.76,45410.0,147.0762,147.115,146.8633,146.902,45410.0
2023-08-10 12:10:00,151.75,151.78,151.59,151.64,41068.0,146.8923,146.9214,146.7374,146.7858,41068.0
2023-08-10 12:20:00,151.64,151.69,151.33,151.52,88433.0,146.7858,146.8342,146.4858,146.6697,88433.0
2023-08-10 12:30:00,151.52,151.73,151.46,151.72,45573.0,146.6697,146.873,146.6116,146.8633,45573.0
2023-08-10 12:40:00,151.73,151.83,151.61,151.78,37092.0,146.873,146.9698,146.7568,146.9214,37092.0
2023-08-10 12:50:00,151.8,151.8,151.26,151.38,47362.0,146.9407,146.9407,146.418,146.5342,47362.0
2023-08-10 13:00:00,151.39,151.49,151.29,151.48,50536.0,146.5439,146.6406,146.4471,146.631,50536.0
2023-08-10 13:10:00,151.46,151.52,151.35,151.44,82629.0,146.6116,146.6697,146.5051,146.5922,82629.0
2023-08-10 13:20:00,151.41,151.41,151.2,151.26,38234.0,146.5632,146.5632,146.3599,146.418,38234.0
2023-08-10 13:30:00,151.24,151.25,151.12,151.16,35520.0,146.3987,146.4083,146.2825,146.3212,35520.0
2023-08-10 13:40:00,151.19,151.36,151.03,151.28,37149.0,146.3503,146.5148,146.1954,146.4374,37149.0
2023-08-10 13:50:00,151.25,151.32,150.91,150.94,52456.0,146.4083,146.4761,146.0792,146.1083,52456.0
2023-08-10 14:00:00,150.96,151.36,150.93,151.3,55366.0,146.1276,146.5148,146.0986,146.4567,55366.0
2023-08-10 14:10:00,151.31,151.62,151.3,151.46,65588.0,146.4664,146.7665,146.4567,146.6116,65588.0
2023-08-10 14:20:00,151.44,151.58,151.42,151.49,19566.0,146.5922,146.7278,146.5729,146.6406,19566.0
2023-08-10 14:30:00,151.47,151.55,151.31,151.46,26770.0,146.6213,146.6987,146.4664,146.6116,26770.0
2023-08-10 14:40:00,151.46,151.62,151.32,151.54,51733.0,146.6116,146.7665,146.4761,146.689,51733.0
2023-08-10 14:50:00,151.54,151.78,151.5,151.77,49521.0,146.689,146.9214,146.6503,146.9117,49521.0
2023-08-10 15:00:00,151.77,151.78,151.46,151.59,49120.0,146.9117,146.9214,146.6116,146.7374,49120.0
2023-08-10 15:10:00,151.62,151.71,151.56,151.66,68264.0,146.7665,146.8536,146.7084,146.8052,68264.0
2023-08-10 15:20:00,151.67,151.69,151.3,151.34,69264.0,146.8149,146.8342,146.4567,146.4955,69264.0
2023-08-10 15:30:00,151.34,151.35,151.1,151.14,84893.0,146.4955,146.5051,146.2631,146.3019,84893.0
2023-08-10 15:40:00,151.13,151.26,150.94,151.17,103267.0,146.2922,146.418,146.1083,146.3309,103267.0
2023-08-10 15:50:00,151.15,151.33,151.11,151.25,229860.0,146.3115,146.4858,146.2728,146.4083,229860.0
2023-08-11 09:30:00,150.77,151.01,150.63,150.88,126755.0,145.9437,146.176,145.8082,146.0502,126755.0
2023-08-11 09:40:00,150.89,150.92,150.68,150.83,125126.0,146.0599,146.0889,145.8566,146.0018,125126.0
2023-08-11 09:50:00,150.82,150.96,150.78,150.9,150035.0,145.9921,146.1276,145.9534,146.0695,150035.0
2023-08-11 10:00:00,150.93,151.3,150.9,151.19,92238.0,146.0986,146.4567,146.0695,146.3503,92238.0
2023-08-11 10:10:00,151.2,151.38,151.03,151.33,53399.0,146.3599,146.5342,146.1954,146.4858,53399.0
2023-08-11 10:20:00,151.33,151.58,151.33,151.43,106001.0,146.4858,146.7278,146.4858,146.5826,106001.0
2023-08-11 10:30:00,151.44,151.63,151.27,151.62,61907.0,146.5922,146.7762,146.4277,146.7665,61907.0
2023-08-11 10:40:00,151.63,151.68,151.36,151.4,61102.0,146.7762,146.8246,146.5148,146.5535,61102.0
2023-08-11 10:50:00,151.38,151.38,151.16,151.18,98432.0,146.5342,146.5342,146.3212,146.3406,98432.0
2023-08-11 11:00:00,151.18,151.29,151.16,151.2,74135.0,146.3406,146.4471,146.3212,146.3599,74135.0
2023-08-11 11:10:00,151.19,151.2,151.01,151.08,66964.0,146.3503,146.3599,146.176,146.2438,66964.0
2023-08-11 11:20:00,151.07,151.16,150.97,151.08,57559.0,146.2341,146.3212,146.1373,146.2438,57559.0
2023-08-11 11:30:00,151.07,151.2,151.03,151.09,63670.0,146.2341,146.3599,146.1954,146.2535,63670.0
2023-08-11 11:40:00,151.08,151.18,151.03,151.15,63306.0,146.2438,146.3406,146.1954,146.3115,63306.0
2023-08-11 11:50:00,151.13,151.33,151.06,151.32,213203.0,146.2922,146.4858,146.2244,146.4761,213203.0
2023-08-11 12:00:00,151.34,151.43,151.25,151.33,90072.0,146.4955,146.5826,146.4083,146.4858,90072.0
2023-08-11 12:10:00,151.33,151.44,151.25,151.33,48221.0,146.4858,146.5922,146.4083,146.4858,48221.0
2023-08-11 12:20:00,151.33,151.35,151.08,151.19,44098.0,146.4858,146.5051,146.2438,146.3503,44098.0
2023-08-11 12:30:00,151.2,151.25,151.09,151.12,33294.0,146.3599,146.4083,146.2535,146.2825,33294.0
2023-08-11 12:40:00,151.11,151.14,151.01,151.06,98627.0,146.2728,146.3019,146.176,146.2244,98627.0
2023-08-11 12:50:00,151.05,151.12,150.99,151.06,91347.0,146.2147,146.2825,146.1567,146.2244,91347.0
2023-08-11 13:00:00,151.05,151.17,151.0,151.05,70191.0,146.2147,146.3309,146.1663,146.2147,70191.0
2023-08-11 13:10:00,151.05,151.12,151.02,151.08,29322.0,146.2147,146.2825,146.1857,146.2438,29322.0
2023-08-11 13:20:00,151.09,151.26,151.08,151.23,52210.0,146.2535,146.418,146.2438,146.389,52210.0
2023-08-11 13:30:00,151.23,151.26,151.11,151.16,86331.0,146.389,146.418,146.2728,146.3212,86331.0
2023-08-11 13:40:00,151.16,151.2,150.94,150.99,77915.0,146.3212,146.3599,146.1083,146.1567,77915.0
2023-08-11 13:50:00,151.0,151.06,150.9,151.06,43554.0,146.1663,146.2244,146.0695,146.2244,43554.0
2023-08-11 14:00:00,151.06,151.16,151.02,151.1,52669.0,146.2244,146.3212,146.1857,146.2631,52669.0
2023-08-11 14:10:00,151.11,151.18,151.06,151.17,86387.0,146.2728,146.3406,146.2244,146.3309,86387.0
2023-08-11 14:20:00,151.16,151.34,151.08,151.25,51180.0,146.3212,146.4955,146.2438,146.4083,51180.0
2023-08-11 14:30:00,151.25,151.4,151.18,151.32,200773.0,146.4083,146.5535,146.3406,146.4761,200773.0
2023-08-11 14:40:00,151.32,151.4,151.24,151.38,131062.0,146.4761,146.5535,146.3987,146.5342,131062.0
2023-08-11 14:50:00,151.38,151.43,151.33,151.39,34496.0,146.5342,146.5826,146.4858,146.5439,34496.0
2023-08-11 15:00:00,151.38,151.39,151.19,151.2,73750.0,146.5342,146.5439,146.3503,146.3599,73750.0
2023-08-11 15:10:00,151.19,151.34,151.16,151.31,55966.0,146.3503,146.4955,146.3212,146.4664,55966.0
2023-08-11 15:20:00,151.31,151.46,151.27,151.37,49604.0,146.4664,146.6116,146.4277,146.5245,49604.0
2023-08-11 15:30:00,151.35,151.46,151.26,151.29,79379.0,146.5051,146.6116,146.418,146.4471,79379.0
2023-08-11 15:40:00,151.28,151.33,151.18,151.23,122556.0,146.4374,146.4858,146.3406,146.389,122556.0
2023-08-11 15:50:00,151.22,151.3,151.09,151.28,209316.0,146.3793,146.4567,146.2535,146.4374,209316.0
2023-08-14 09:30:00,150.99,150.99,150.74,150.79,91378.0,146.1567,146.1567,145.9147,145.9631,91378.0
2023-08-14 09:40:00,150.81,150.88,150.45,150.51,89702.0,145.9824,146.0502,145.6339,145.692,89702.0
2023-08-14 09:50:00,150.52,150.68,150.49,150.64,107501.0,145.7017,145.8566,145.6727,145.8179,107501.0
2023-08-14 10:00:00,150.63,150.77,150.57,150.76,82870.0,145.8082,145.9437,145.7501,145.934,82870.0
2023-08-14 10:10:00,150.76,150.89,150.69,150.77,44650.0,145.934,146.0599,145.8663,145.9437,44650.0
2023-08-14 10:20:00,150.76,150.85,150.71,150.75,53129.0,145.934,146.0211,145.8856,145.9243,53129.0
2023-08-14 10:30:00,150.77,150.97,150.75,150.91,81719.0,145.9437,146.1373,145.9243,146.0792,81719.0
2023-08-14 10:40:00,150.88,150.98,150.86,150.94,34139.0,146.0502,146.147,146.0308,146.1083,34139.0
2023-08-14 10:50:00,150.94,151.06,150.9,150.97,49498.0,146.1083,146.2244,146.0695,146.1373,49498.0
2023-08-14 11:00:00,150.98,150.99,150.87,150.92,52816.0,146.147,146.1567,146.0405,146.0889,52816.0
2023-08-14 11:10:00,150.92,150.96,150.86,150.94,44585.0,146.0889,146.1276,146.0308,146.1083,44585.0
2023-08-14 11:20:00,150.94,151.04,150.93,151.0,46549.0,146.1083,146.2051,146.0986,146.1663,46549.0
2023-08-14 11:30:00,151.02,151.03,150.95,151.02,50800.0,146.1857,146.1954,146.1179,146.1857,50800.0
2023-08-14 11:40:00,151.01,151.17,151.0,151.13,35991.0,146.176,146.3309,146.1663,146.2922,35991.0
2023-08-14 11:50:00,151.15,151.2,151.08,151.08,68695.0,146.3115,146.3599,146.2438,146.2438,68695.0
2023-08-14 12:00:00,151.11,151.19,151.06,151.07,58079.0,146.2728,146.3503,146.2244,146.2341,58079.0
2023-08-14 12:10:00,151.07,151.1,150.93,151.08,24414.0,146.2341,146.2631,146.0986,146.2438,24414.0
2023-08-14 12:20:00,151.09,151.1,150.98,151.07,63250.0,146.2535,146.2631,146.147,146.2341,63250.0
2023-08-14 12:30:00,151.08,151.12,151.01,151.08,19331.0,146.2438,146.2825,146.176,146.2438,19331.0
2023-08-14 12:40:00,151.07,151.21,151.06,151.19,78131.0,146.2341,146.3696,146.2244,146.3503,78131.0
2023-08-14 12:50:00,151.19,151.23,151.14,151.21,20404.0,146.3503,146.389,146.3019,146.3696,20404.0
2023-08-14 13:00:00,151.21,151.23,151.18,151.22,16278.0,146.3696,146.389,146.3406,146.3793,16278.0
2023-08-14 13:10:00,151.2,151.23,151.16,151.2,31660.0,146.3599,146.389,146.3212,146.3599,31660.0
2023-08-14 13:20:00,151.2,151.24,151.09,151.16,17739.0,146.3599,146.3987,146.2535,146.3212,17739.0
2023-08-14 13:30:00,151.17,151.21,151.07,151.11,15885.0,146.3309,146.3696,146.2341,146.2728,15885.0
2023-08-14 13:40:00,151.11,151.13,151.03,151.03,34982.0,146.2728,146.2922,146.1954,146.1954,34982.0
2023-08-14 13:50:00,151.04,151.08,151.0,151.08,23357.0,146.2051,146.2438,146.1663,146.2438,23357.0
2023-08-14 14:00:00,151.09,151.1,150.97,150.99,47929.0,146.2535,146.2631,146.1373,146.1567,47929.0
2023-08-14 14:10:00,150.98,151.04,150.92,150.93,37365.0,146.147,146.2051,146.0889,146.0986,37365.0
2023-08-14 14:20:00,150.93,151.02,150.93,150.98,30397.0,146.0986,146.1857,146.0986,146.147,30397.0
2023-08-14 14:30:00,150.99,151.01,150.87,150.93,45568.0,146.1567,146.176,146.0405,146.0986,45568.0
2023-08-14 14:40:00,150.92,150.99,150.9,150.96,47200.0,146.0889,146.1567,146.0695,146.1276,47200.0
2023-08-14 14:50:00,150.94,151.02,150.93,151.0,35687.0,146.1083,146.1857,146.0986,146.1663,35687.0
2023-08-14 15:00:00,151.0,151.06,150.9,150.95,69907.0,146.1663,146.2244,146.0695,146.1179,69907.0
2023-08-14 15:10:00,150.94,151.01,150.9,151.01,28035.0,146.1083,146.176,146.0695,146.176,28035.0
2023-08-14 15:20:00,151.02,151.09,150.96,150.99,103726.0,146.1857,146.2535,146.1276,146.1567,103726.0
2023-08-14 15:30:00,151.0,151.09,150.98,151.06,48987.0,146.1663,146.2535,146.147,146.2244,48987.0
2023-08-14 15:40:00,151.06,151.2,151.05,151.12,114710.0,146.2244,146.3599,146.2147,146.2825,114710.0
2023-08-14 15:50:00,151.13,151.26,151.03,151.26,318497.0,146.2922,146.418,146.1954,146.418,318497.0
2023-08-15 09:30:00,150.34,150.39,150.03,150.14,158048.0,145.5275,145.5759,145.2274,145.3339,158048.0
2023-08-15 09:40:00,150.15,150.15,149.82,149.83,147925.0,145.3435,145.3435,145.0241,145.0338,147925.0
2023-08-15 09:50:00,149.83,150.07,149.81,150.01,147287.0,145.0338,145.2661,145.0144,145.208,147287.0
2023-08-15 10:00:00,150.0,150.0,149.6,149.68,99827.0,145.1983,145.1983,144.8112,144.8886,99827.0
2023-08-15 10:10:00,149.67,149.74,149.56,149.65,160329.0,144.8789,144.9467,144.7724,144.8595,160329.0
2023-08-15 10:20:00,149.66,149.74,149.57,149.68,64192.0,144.8692,144.9467,144.7821,144.8886,64192.0
2023-08-15 10:30:00,149.67,149.72,149.52,149.68,97985.0,144.8789,144.9273,144.7337,144.8886,97985.0
2023-08-15 10:40:00,149.66,149.78,149.59,149.72,52439.0,144.8692,144.9854,144.8015,144.9273,52439.0
2023-08-15 10:50:00,149.71,149.76,149.64,149.68,109630.0,144.9176,144.966,144.8499,144.8886,109630.0
2023-08-15 11:00:00,149.65,149.94,149.64,149.93,77746.0,144.8595,145.1403,144.8499,145.1306,77746.0
2023-08-15 11:10:00,149.95,149.99,149.83,149.87,47168.0,145.1499,145.1887,145.0338,145.0725,47168.0
2023-08-15 11:20:00,149.86,149.88,149.69,149.85,32109.0,145.0628,145.0822,144.8983,145.0531,32109.0
2023-08-15 11:30:00,149.84,149.96,149.82,149.92,70301.0,145.0435,145.1596,145.0241,145.1209,70301.0
2023-08-15 11:40:00,149.92,149.93,149.77,149.83,56515.0,145.1209,145.1306,144.9757,145.0338,56515.0
2023-08-15 11:50:00,149.83,149.87,149.78,149.81,60577.0,145.0338,145.0725,144.9854,145.0144,60577.0
2023-08-15 12:00:00,149.84,149.87,149.58,149.61,76940.0,145.0435,145.0725,144.7918,144.8208,76940.0
2023-08-15 12:10:00,149.6,149.69,149.52,149.68,35629.0,144.8112,144.8983,144.7337,144.8886,35629.0
2023-08-15 12:20:00,149.67,149.71,149.57,149.63,27918.0,144.8789,144.9176,144.7821,144.8402,27918.0
2023-08-15 12:30:00,149.64,149.65,149.52,149.57,26109.0,144.8499,144.8595,144.7337,144.7821,26109.0
2023-08-15 12:40:00,149.57,149.59,149.4,149.42,59224.0,144.7821,144.8015,144.6176,144.6369,59224.0
2023-08-15 12:50:00,149.41,149.52,149.38,149.47,95704.0,144.6272,144.7337,144.5982,144.6853,95704.0
2023-08-15 13:00:00,149.49,149.49,149.38,149.42,38762.0,144.7047,144.7047,144.5982,144.6369,38762.0
2023-08-15 13:10:00,149.43,149.58,149.43,149.53,37025.0,144.6466,144.7918,144.6466,144.7434,37025.0
2023-08-15 13:20:00,149.52,149.58,149.49,149.54,37157.0,144.7337,144.7918,144.7047,144.7531,37157.0
2023-08-15 13:30:00,149.56,149.56,149.4,149.42,50606.0,144.7724,144.7724,144.6176,144.6369,50606.0
2023-08-15 13:40:00,149.42,149.47,149.34,149.38,19463.0,144.6369,144.6853,144.5595,144.5982,19463.0
2023-08-15 13:50:00,149.39,149.45,149.37,149.43,27209.0,144.6079,144.666,144.5885,144.6466,27209.0
2023-08-15 14:00:00,149.44,149.45,149.35,149.39,24409.0,144.6563,144.666,144.5692,144.6079,24409.0
2023-08-15 14:10:00,149.39,149.43,149.35,149.41,31079.0,144.6079,144.6466,144.5692,144.6272,31079.0
2023-08-15 14:20:00,149.41,149.45,149.36,149.42,33982.0,144.6272,144.666,144.5788,144.6369,33982.0
2023-08-15 14:30:00,149.43,149.57,149.43,149.56,66122.0,144.6466,144.7821,144.6466,144.7724,66122.0
2023-08-15 14:40:00,149.56,149.67,149.55,149.59,35044.0,144.7724,144.8789,144.7628,144.8015,35044.0
2023-08-15 14:50:00,149.59,149.66,149.53,149.59,39195.0,144.8015,144.8692,144.7434,144.8015,39195.0
2023-08-15 15:00:00,149.58,149.63,149.54,149.59,43118.0,144.7918,144.8402,144.7531,144.8015,43118.0
2023-08-15 15:10:00,149.59,149.67,149.53,149.61,53757.0,144.8015,144.8789,144.7434,144.8208,53757.0
2023-08-15 15:20:00,149.59,149.6,149.19,149.2,73147.0,144.8015,144.8112,144.4143,144.424,73147.0
2023-08-15 15:30:00,149.19,149.31,149.13,149.13,144398.0,144.4143,144.5304,144.3562,144.3562,144398.0
2023-08-15 15:40:00,149.13,149.22,149.09,149.2,70808.0,144.3562,144.4433,144.3175,144.424,70808.0
2023-08-15 15:50:00,149.19,149.37,149.1,149.22,257212.0,144.4143,144.5885,144.3272,144.4433,257212.0
2023-08-16 09:30:00,149.05,149.63,149.05,149.51,127687.0,144.2788,144.8402,144.2788,144.724,127687.0
2023-08-16 09:40:00,149.51,149.67,149.5,149.6,183771.0,144.724,144.8789,144.7144,144.8112,183771.0
2023-08-16 09:50:00,149.62,149.63,149.39,149.41,364004.0,144.8305,144.8402,144.6079,144.6272,364004.0
2023-08-16 10:00:00,149.42,149.42,149.19,149.3,232804.0,144.6369,144.6369,144.4143,144.5208,232804.0
2023-08-16 10:10:00,149.3,149.39,149.16,149.24,93064.0,144.5208,144.6079,144.3852,144.4627,93064.0
2023-08-16 10:20:00,149.24,149.31,149.13,149.19,76376.0,144.4627,144.5304,144.3562,144.4143,76376.0
2023-08-16 10:30:00,149.17,149.24,149.06,149.17,49508.0,144.3949,144.4627,144.2884,144.3949,49508.0
2023-08-16 10:40:00,149.17,149.28,149.14,149.19,96429.0,144.3949,144.5014,144.3659,144.4143,96429.0
2023-08-16 10:50:00,149.18,149.46,149.18,149.44,63526.0,144.4046,144.6756,144.4046,144.6563,63526.0
2023-08-16 11:00:00,149.44,149.44,149.32,149.37,71972.0,144.6563,144.6563,144.5401,144.5885,71972.0
2023-08-16 11:10:00,149.37,149.37,149.29,149.36,56756.0,144.5885,144.5885,144.5111,144.5788,56756.0
2023-08-16 11:20:00,149.36,149.39,149.32,149.37,132392.0,144.5788,144.6079,144.5401,144.5885,132392.0
2023-08-16 11:30:00,149.37,149.4,149.28,149.31,59675.0,144.5885,144.6176,144.5014,144.5304,59675.0
2023-08-16 11:40:00,149.29,149.35,149.15,149.2,103166.0,144.5111,144.5692,144.3756,144.424,103166.0
2023-08-16 11:50:00,149.19,149.24,149.08,149.14,119416.0,144.4143,144.4627,144.3078,144.3659,119416.0
2023-08-16 12:00:00,149.12,149.24,149.11,149.14,116933.0,144.3465,144.4627,144.3368,144.3659,116933.0
2023-08-16 12:10:00,149.14,149.14,148.96,149.01,72395.0,144.3659,144.3659,144.1916,144.24,72395.0
2023-08-16 12:20:00,149.0,149.03,148.91,148.99,75964.0,144.2304,144.2594,144.1432,144.2207,75964.0
2023-08-16 12:30:00,148.99,149.09,148.96,149.06,36720.0,144.2207,144.3175,144.1916,144.2884,36720.0
2023-08-16 12:40:00,149.05,149.09,148.96,148.97,39080.0,144.2788,144.3175,144.1916,144.2013,39080.0
2023-08-16 12:50:00,148.97,148.98,148.9,148.93,70875.0,144.2013,144.211,144.1336,144.1626,70875.0
2023-08-16 13:00:00,148.91,148.97,148.7,148.71,70556.0,144.1432,144.2013,143.94,143.9496,70556.0
2023-08-16 13:10:00,148.72,148.72,148.62,148.64,88025.0,143.9593,143.9593,143.8625,143.8819,88025.0
2023-08-16 13:20:00,148.64,148.73,148.63,148.66,271541.0,143.8819,143.969,143.8722,143.9012,271541.0
2023-08-16 13:30:00,148.65,148.75,148.58,148.75,194441.0,143.8916,143.9884,143.8238,143.9884,194441.0
2023-08-16 13:40:00,148.75,149.02,148.75,148.97,97094.0,143.9884,144.2497,143.9884,144.2013,97094.0
2023-08-16 13:50:00,148.98,149.03,148.96,148.97,29466.0,144.211,144.2594,144.1916,144.2013,29466.0
2023-08-16 14:00:00,148.96,148.96,148.68,148.78,76081.0,144.1916,144.1916,143.9206,144.0174,76081.0
2023-08-16 14:10:00,148.77,148.91,148.58,148.91,181742.0,144.0077,144.1432,143.8238,144.1432,181742.0
2023-08-16 14:20:00,148.91,149.07,148.88,149.0,57573.0,144.1432,144.2981,144.1142,144.2304,57573.0
2023-08-16 14:30:00,149.0,149.14,149.0,149.04,134904.0,144.2304,144.3659,144.2304,144.2691,134904.0
2023-08-16 14:40:00,149.02,149.05,148.78,148.78,48435.0,144.2497,144.2788,144.0174,144.0174,48435.0
2023-08-16 14:50:00,148.78,148.79,148.68,148.77,79850.0,144.0174,144.0271,143.9206,144.0077,79850.0
2023-08-16 15:00:00,148.75,148.75,148.55,148.59,96925.0,143.9884,143.9884,143.7948,143.8335,96925.0
2023-08-16 15:10:00,148.59,148.62,148.18,148.24,116371.0,143.8335,143.8625,143.4366,143.4947,116371.0
2023-08-16 15:20:00,148.24,148.34,148.17,148.28,94686.0,143.4947,143.5915,143.4269,143.5334,94686.0
2023-08-16 15:30:00,148.28,148.44,148.2,148.32,133838.0,143.5334,143.6883,143.456,143.5721,133838.0
2023-08-16 15:40:00,148.29,148.39,148.22,148.36,103260.0,143.5431,143.6399,143.4753,143.6108,103260.0
2023-08-16 15:50:00,148.33,148.36,148.12,148.16,293554.0,143.5818,143.6108,143.3785,143.4172,293554.0
2023-08-17 09:30:00,148.74,148.83,148.59,148.67,290737.0,143.9787,144.0658,143.8335,143.9109,290737.0
2023-08-17 09:40:00,148.66,148.75,148.45,148.45,221870.0,143.9012,143.9884,143.698,143.698,221870.0
2023-08-17 09:50:00,148.42,148.56,148.35,148.47,179262.0,143.6689,143.8044,143.6012,143.7173,179262.0
2023-08-17 10:00:00,148.48,148.71,148.39,148.69,208494.0,143.727,143.9496,143.6399,143.9303,208494.0
2023-08-17 10:10:00,148.68,148.73,148.52,148.6,205372.0,143.9206,143.969,143.7657,143.8432,205372.0
2023-08-17 10:20:00,148.61,148.63,148.53,148.56,109819.0,143.8528,143.8722,143.7754,143.8044,109819.0
2023-08-17 10:30:00,148.56,148.58,148.31,148.41,63815.0,143.8044,143.8238,143.5624,143.6592,63815.0
2023-08-17 10:40:00,148.4,148.53,148.39,148.51,87139.0,143.6496,143.7754,143.6399,143.756,87139.0
2023-08-17 10:50:00,148.51,148.62,148.45,148.45,35309.0,143.756,143.8625,143.698,143.698,35309.0
2023-08-17 11:00:00,148.46,148.48,148.33,148.35,140145.0,143.7076,143.727,143.5818,143.6012,140145.0
2023-08-17 11:10:00,148.34,148.37,148.25,148.26,139305.0,143.5915,143.6205,143.5044,143.514,139305.0
2023-08-17 11:20:00,148.27,148.28,148.12,148.16,172704.0,143.5237,143.5334,143.3785,143.4172,172704.0
2023-08-17 11:30:00,148.15,148.2,148.04,148.13,57720.0,143.4076,143.456,143.3011,143.3882,57720.0
2023-08-17 11:40:00,148.12,148.21,147.99,148.01,224488.0,143.3785,143.4656,143.2527,143.272,224488.0
2023-08-17 11:50:00,147.99,148.15,147.94,148.11,52150.0,143.2527,143.4076,143.2043,143.3688,52150.0
2023-08-17 12:00:00,148.12,148.12,147.97,148.02,27086.0,143.3785,143.3785,143.2333,143.2817,27086.0
2023-08-17 12:10:00,148.05,148.11,148.0,148.08,50309.0,143.3108,143.3688,143.2624,143.3398,50309.0
2023-08-17 12:20:00,148.08,148.4,148.08,148.34,74582.0,143.3398,143.6496,143.3398,143.5915,74582.0
2023-08-17 12:30:00,148.35,148.36,148.17,148.19,62142.0,143.6012,143.6108,143.4269,143.4463,62142.0
2023-08-17 12:40:00,148.19,148.28,148.15,148.22,53532.0,143.4463,143.5334,143.4076,143.4753,53532.0
2023-08-17 12:50:00,148.21,148.36,148.21,148.35,27639.0,143.4656,143.6108,143.4656,143.6012,27639.0
2023-08-17 13:00:00,148.37,148.38,148.22,148.27,59959.0,143.6205,143.6302,143.4753,143.5237,59959.0
2023-08-17 13:10:00,148.2,148.29,148.17,148.19,45214.0,143.456,143.5431,143.4269,143.4463,45214.0
2023-08-17 13:20:00,148.16,148.16,147.98,148.02,42433.0,143.4172,143.4172,143.243,143.2817,42433.0
2023-08-17 13:30:00,148.01,148.06,147.97,148.02,28505.0,143.272,143.3204,143.2333,143.2817,28505.0
2023-08-17 13:40:00,148.01,148.04,147.84,147.86,65417.0,143.272,143.3011,143.1075,143.1268,65417.0
2023-08-17 13:50:00,147.86,147.93,147.86,147.91,36940.0,143.1268,143.1946,143.1268,143.1752,36940.0
2023-08-17 14:00:00,147.91,147.92,147.78,147.84,102672.0,143.1752,143.1849,143.0494,143.1075,102672.0
2023-08-17 14:10:00,147.84,147.86,147.69,147.74,65776.0,143.1075,143.1268,142.9623,143.0107,65776.0
2023-08-17 14:20:00,147.73,147.82,147.67,147.77,33753.0,143.001,143.0881,142.9429,143.0397,33753.0
2023-08-17 14:30:00,147.76,147.76,147.62,147.7,45659.0,143.0301,143.0301,142.8945,142.972,45659.0
2023-08-17 14:40:00,147.7,147.7,147.45,147.5,222143.0,142.972,142.972,142.73,142.7784,222143.0
2023-08-17 14:50:00,147.5,147.54,147.25,147.29,212485.0,142.7784,142.8171,142.5364,142.5751,212485.0
2023-08-17 15:00:00,147.28,147.35,147.12,147.13,148818.0,142.5654,142.6332,142.4105,142.4202,148818.0
2023-08-17 15:10:00,147.12,147.15,146.93,147.15,134745.0,142.4105,142.4396,142.2266,142.4396,134745.0
2023-08-17 15:20:00,147.16,147.24,146.95,147.23,79029.0,142.4493,142.5267,142.246,142.517,79029.0
2023-08-17 15:30:00,147.23,147.31,147.09,147.16,92160.0,142.517,142.5945,142.3815,142.4493,92160.0
2023-08-17 15:40:00,147.16,147.24,147.03,147.08,124595.0,142.4493,142.5267,142.3234,142.3718,124595.0
2023-08-17 15:50:00,147.07,147.26,146.98,147.0,274337.0,142.3621,142.5461,142.275,142.2944,274337.0
2023-08-18 09:30:00,146.13,146.81,145.92,146.75,214567.0,141.4522,142.1105,141.249,142.0524,214567.0
2023-08-18 09:40:00,146.75,147.04,146.68,147.03,152134.0,142.0524,142.3331,141.9846,142.3234,152134.0
2023-08-18 09:50:00,147.08,147.2,146.95,146.98,170518.0,142.3718,142.488,142.246,142.275,170518.0
2023-08-18 10:00:00,146.97,147.07,146.9,147.05,127352.0,142.2653,142.3621,142.1976,142.3428,127352.0
2023-08-18 10:10:00,147.05,147.05,146.74,147.01,122548.0,142.3428,142.3428,142.0427,142.3041,122548.0
2023-08-18 10:20:00,146.99,147.06,146.78,146.84,159088.0,142.2847,142.3525,142.0814,142.1395,159088.0
2023-08-18 10:30:00,146.82,147.04,146.8,146.92,136555.0,142.1201,142.3331,142.1008,142.2169,136555.0
2023-08-18 10:40:00,146.92,147.1,146.92,147.06,131243.0,142.2169,142.3912,142.2169,142.3525,131243.0
2023-08-18 10:50:00,147.08,147.11,146.97,147.07,72001.0,142.3718,142.4009,142.2653,142.3621,72001.0
2023-08-18 11:00:00,147.11,147.24,147.11,147.2,105986.0,142.4009,142.5267,142.4009,142.488,105986.0
2023-08-18 11:10:00,147.21,147.4,147.21,147.32,62525.0,142.4977,142.6816,142.4977,142.6041,62525.0
2023-08-18 11:20:00,147.31,147.39,147.19,147.2,57439.0,142.5945,142.6719,142.4783,142.488,57439.0
2023-08-18 11:30:00,147.21,147.31,147.12,147.13,112622.0,142.4977,142.5945,142.4105,142.4202,112622.0
2023-08-18 11:40:00,147.14,147.33,147.02,147.29,109383.0,142.4299,142.6138,142.3137,142.5751,109383.0
2023-08-18 11:50:00,147.3,147.41,147.28,147.39,59800.0,142.5848,142.6913,142.5654,142.6719,59800.0
2023-08-18 12:00:00,147.4,147.44,147.34,147.34,61599.0,142.6816,142.7203,142.6235,142.6235,61599.0
2023-08-18 12:10:00,147.34,147.38,147.18,147.22,93478.0,142.6235,142.6622,142.4686,142.5073,93478.0
2023-08-18 12:20:00,147.22,147.3,147.18,147.19,72454.0,142.5073,142.5848,142.4686,142.4783,72454.0
2023-08-18 12:30:00,147.18,147.3,147.14,147.27,52094.0,142.4686,142.5848,142.4299,142.5557,52094.0
2023-08-18 12:40:00,147.27,147.35,147.23,147.32,58528.0,142.5557,142.6332,142.517,142.6041,58528.0
2023-08-18 12:50:00,147.32,147.35,147.16,147.21,96004.0,142.6041,142.6332,142.4493,142.4977,96004.0
2023-08-18 13:00:00,147.21,147.25,147.11,147.14,47662.0,142.4977,142.5364,142.4009,142.4299,47662.0
2023-08-18 13:10:00,147.14,147.14,147.01,147.02,127810.0,142.4299,142.4299,142.3041,142.3137,127810.0
2023-08-18 13:20:00,147.02,147.07,146.89,147.06,88162.0,142.3137,142.3621,142.1879,142.3525,88162.0
2023-08-18 13:30:00,147.06,147.15,147.01,147.03,54851.0,142.3525,142.4396,142.3041,142.3234,54851.0
2023-08-18 13:40:00,147.03,147.18,146.98,147.17,52225.0,142.3234,142.4686,142.275,142.4589,52225.0
2023-08-18 13:50:00,147.16,147.22,147.08,147.15,58916.0,142.4493,142.5073,142.3718,142.4396,58916.0
2023-08-18 14:00:00,147.17,147.23,147.13,147.14,134042.0,142.4589,142.517,142.4202,142.4299,134042.0
2023-08-18 14:10:00,147.13,147.21,147.02,147.15,53249.0,142.4202,142.4977,142.3137,142.4396,53249.0
2023-08-18 14:20:00,147.16,147.2,147.07,147.16,36702.0,142.4493,142.488,142.3621,142.4493,36702.0
2023-08-18 14:30:00,147.17,147.3,147.14,147.25,31288.0,142.4589,142.5848,142.4299,142.5364,31288.0
2023-08-18 14:40:00,147.27,147.33,147.16,147.21,74804.0,142.5557,142.6138,142.4493,142.4977,74804.0
2023-08-18 14:50:00,147.22,147.22,147.09,147.11,31185.0,142.5073,142.5073,142.3815,142.4009,31185.0
2023-08-18 15:00:00,147.09,147.18,146.99,147.06,58863.0,142.3815,142.4686,142.2847,142.3525,58863.0
2023-08-18 15:10:00,147.07,147.08,146.92,147.0,76512.0,142.3621,142.3718,142.2169,142.2944,76512.0
2023-08-18 15:20:00,147.0,147.15,146.99,147.14,62754.0,142.2944,142.4396,142.2847,142.4299,62754.0
2023-08-18 15:30:00,147.14,147.15,147.05,147.1,52528.0,142.4299,142.4396,142.3428,142.3912,52528.0
2023-08-18 15:40:00,147.13,147.52,147.12,147.37,86380.0,142.4202,142.7977,142.4105,142.6525,86380.0
2023-08-18 15:50:00,147.41,147.45,147.07,147.26,198943.0,142.6913,142.73,142.3621,142.5461,198943.0
2023-08-21 09:30:00,147.41,147.69,147.35,147.54,167291.0,142.6913,142.9623,142.6332,142.8171,167291.0
2023-08-21 09:40:00,147.54,147.56,147.1,147.27,152455.0,142.8171,142.8365,142.3912,142.5557,152455.0
2023-08-21 09:50:00,147.28,147.41,147.08,147.41,71163.0,142.5654,142.6913,142.3718,142.6913,71163.0
2023-08-21 10:00:00,147.41,147.43,147.15,147.28,171048.0,142.6913,142.7106,142.4396,142.5654,171048.0
2023-08-21 10:10:00,147.28,147.29,146.99,147.06,69964.0,142.5654,142.5751,142.2847,142.3525,69964.0
2023-08-21 10:20:00,147.06,147.08,146.78,146.8,76310.0,142.3525,142.3718,142.0814,142.1008,76310.0
2023-08-21 10:30:00,146.81,146.84,146.7,146.79,110767.0,142.1105,142.1395,142.004,142.0911,110767.0
2023-08-21 10:40:00,146.8,146.87,146.76,146.81,37058.0,142.1008,142.1685,142.0621,142.1105,37058.0
2023-08-21 10:50:00,146.83,146.89,146.72,146.88,133370.0,142.1298,142.1879,142.0233,142.1782,133370.0
2023-08-21 11:00:00,146.87,146.93,146.77,146.8,48106.0,142.1685,142.2266,142.0717,142.1008,48106.0
2023-08-21 11:10:00,146.82,146.82,146.59,146.75,100211.0,142.1201,142.1201,141.8975,142.0524,100211.0
2023-08-21 11:20:00,146.75,146.75,146.53,146.57,44606.0,142.0524,142.0524,141.8394,141.8781,44606.0
2023-08-21 11:30:00,146.58,146.66,146.49,146.53,30517.0,141.8878,141.9653,141.8007,141.8394,30517.0
2023-08-21 11:40:00,146.53,146.53,146.3,146.3,104822.0,141.8394,141.8394,141.6168,141.6168,104822.0
2023-08-21 11:50:00,146.3,146.35,146.24,146.31,30521.0,141.6168,141.6652,141.5587,141.6265,30521.0
2023-08-21 12:00:00,146.3,146.38,146.27,146.32,30089.0,141.6168,141.6942,141.5877,141.6361,30089.0
2023-08-21 12:10:00,146.32,146.48,146.24,146.46,45504.0,141.6361,141.791,141.5587,141.7717,45504.0
2023-08-21 12:20:00,146.45,146.59,146.43,146.57,45681.0,141.762,141.8975,141.7426,141.8781,45681.0
2023-08-21 12:30:00,146.58,146.6,146.46,146.49,154125.0,141.8878,141.9072,141.7717,141.8007,154125.0
2023-08-21 12:40:00,146.48,146.56,146.46,146.55,92787.0,141.791,141.8685,141.7717,141.8588,92787.0
2023-08-21 12:50:00,146.56,146.61,146.44,146.59,37760.0,141.8685,141.9169,141.7523,141.8975,37760.0
2023-08-21 13:00:00,146.59,146.65,146.49,146.61,55818.0,141.8975,141.9556,141.8007,141.9169,55818.0
2023-08-21 13:10:00,146.59,146.63,146.51,146.63,40764.0,141.8975,141.9362,141.8201,141.9362,40764.0
2023-08-21 13:20:00,146.64,146.8,146.64,146.75,40304.0,141.9459,142.1008,141.9459,142.0524,40304.0
2023-08-21 13:30:00,146.75,146.86,146.73,146.79,64391.0,142.0524,142.1589,142.033,142.0911,64391.0
2023-08-21 13:40:00,146.81,146.91,146.81,146.87,62432.0,142.1105,142.2073,142.1105,142.1685,62432.0
2023-08-21 13:50:00,146.88,146.9,146.76,146.84,100172.0,142.1782,142.1976,142.0621,142.1395,100172.0
2023-08-21 14:00:00,146.84,146.92,146.77,146.88,33213.0,142.1395,142.2169,142.0717,142.1782,33213.0
2023-08-21 14:10:00,146.9,147.01,146.88,146.89,57472.0,142.1976,142.3041,142.1782,142.1879,57472.0
2023-08-21 14:20:00,146.9,146.95,146.81,146.86,39839.0,142.1976,142.246,142.1105,142.1589,39839.0
2023-08-21 14:30:00,146.88,146.95,146.84,146.93,54335.0,142.1782,142.246,142.1395,142.2266,54335.0
2023-08-21 14:40:00,146.94,147.1,146.94,147.1,62382.0,142.2363,142.3912,142.2363,142.3912,62382.0
2023-08-21 14:50:00,147.09,147.09,147.01,147.08,47276.0,142.3815,142.3815,142.3041,142.3718,47276.0
2023-08-21 15:00:00,147.11,147.25,147.11,147.21,51373.0,142.4009,142.5364,142.4009,142.4977,51373.0
2023-08-21 15:10:00,147.22,147.32,147.19,147.26,63676.0,142.5073,142.6041,142.4783,142.5461,63676.0
2023-08-21 15:20:00,147.26,147.34,147.22,147.28,72976.0,142.5461,142.6235,142.5073,142.5654,72976.0
2023-08-21 15:30:00,147.28,147.39,147.25,147.37,94821.0,142.5654,142.6719,142.5364,142.6525,94821.0
2023-08-21 15:40:00,147.37,147.52,147.35,147.37,161661.0,142.6525,142.7977,142.6332,142.6525,161661.0
2023-08-21 15:50:00,147.37,147.4,147.15,147.23,305929.0,142.6525,142.6816,142.4396,142.517,305929.0
2023-08-22 09:30:00,147.53,147.74,147.33,147.5,128253.0,142.8074,143.0107,142.6138,142.7784,128253.0
2023-08-22 09:40:00,147.49,147.5,147.21,147.26,91586.0,142.7687,142.7784,142.4977,142.5461,91586.0
2023-08-22 09:50:00,147.26,147.28,147.1,147.14,67754.0,142.5461,142.5654,142.3912,142.4299,67754.0
2023-08-22 10:00:00,147.12,147.26,147.01,147.07,160338.0,142.4105,142.5461,142.3041,142.3621,160338.0
2023-08-22 10:10:00,147.06,147.24,147.06,147.24,41484.0,142.3525,142.5267,142.3525,142.5267,41484.0
2023-08-22 10:20:00,147.22,147.27,147.02,147.09,108317.0,142.5073,142.5557,142.3137,142.3815,108317.0
2023-08-22 10:30:00,147.09,147.09,146.82,146.98,126714.0,142.3815,142.3815,142.1201,142.275,126714.0
2023-08-22 10:40:00,146.99,146.99,146.86,146.97,62207.0,142.2847,142.2847,142.1589,142.2653,62207.0
2023-08-22 10:50:00,146.98,147.05,146.93,146.99,41023.0,142.275,142.3428,142.2266,142.2847,41023.0
2023-08-22 11:00:00,147.01,147.01,146.8,146.83,77644.0,142.3041,142.3041,142.1008,142.1298,77644.0
2023-08-22 11:10:00,146.84,146.97,146.77,146.88,36335.0,142.1395,142.2653,142.0717,142.1782,36335.0
2023-08-22 11:20:00,146.89,147.05,146.88,146.97,70928.0,142.1879,142.3428,142.1782,142.2653,70928.0
2023-08-22 11:30:00,146.98,147.07,146.92,146.93,125270.0,142.275,142.3621,142.2169,142.2266,125270.0
2023-08-22 11:40:00,146.94,146.95,146.85,146.9,62102.0,142.2363,142.246,142.1492,142.1976,62102.0
2023-08-22 11:50:00,146.91,146.92,146.81,146.83,53886.0,142.2073,142.2169,142.1105,142.1298,53886.0
2023-08-22 12:00:00,146.83,146.87,146.79,146.83,40087.0,142.1298,142.1685,142.0911,142.1298,40087.0
2023-08-22 12:10:00,146.84,146.85,146.62,146.72,70884.0,142.1395,142.1492,141.9265,142.0233,70884.0
2023-08-22 12:20:00,146.73,146.85,146.69,146.84,34403.0,142.033,142.1492,141.9943,142.1395,34403.0
2023-08-22 12:30:00,146.84,146.93,146.74,146.93,69973.0,142.1395,142.2266,142.0427,142.2266,69973.0
2023-08-22 12:40:00,146.92,146.98,146.88,146.89,39900.0,142.2169,142.275,142.1782,142.1879,39900.0
2023-08-22 12:50:00,146.89,147.01,146.81,146.82,52585.0,142.1879,142.3041,142.1105,142.1201,52585.0
2023-08-22 13:00:00,146.81,146.82,146.57,146.69,72413.0,142.1105,142.1201,141.8781,141.9943,72413.0
2023-08-22 13:10:00,146.69,146.71,146.52,146.59,65681.0,141.9943,142.0137,141.8297,141.8975,65681.0
2023-08-22 13:20:00,146.58,146.7,146.58,146.69,65307.0,141.8878,142.004,141.8878,141.9943,65307.0
2023-08-22 13:30:00,146.71,146.74,146.61,146.62,76114.0,142.0137,142.0427,141.9169,141.9265,76114.0
2023-08-22 13:40:00,146.62,146.65,146.56,146.59,31282.0,141.9265,141.9556,141.8685,141.8975,31282.0
2023-08-22 13:50:00,146.59,146.66,146.54,146.64,25209.0,141.8975,141.9653,141.8491,141.9459,25209.0
2023-08-22 14:00:00,146.63,146.74,146.53,146.73,54248.0,141.9362,142.0427,141.8394,142.033,54248.0
2023-08-22 14:10:00,146.73,146.75,146.6,146.63,81139.0,142.033,142.0524,141.9072,141.9362,81139.0
2023-08-22 14:20:00,146.62,146.79,146.58,146.77,118801.0,141.9265,142.0911,141.8878,142.0717,118801.0
2023-08-22 14:30:00,146.78,146.89,146.77,146.86,137561.0,142.0814,142.1879,142.0717,142.1589,137561.0
2023-08-22 14:40:00,146.86,146.87,146.63,146.69,148824.0,142.1589,142.1685,141.9362,141.9943,148824.0
2023-08-22 14:50:00,146.69,146.78,146.67,146.78,75119.0,141.9943,142.0814,141.9749,142.0814,75119.0
2023-08-22 15:00:00,146.77,146.98,146.76,146.97,129548.0,142.0717,142.275,142.0621,142.2653,129548.0
2023-08-22 15:10:00,146.98,147.1,146.97,146.99,98660.0,142.275,142.3912,142.2653,142.2847,98660.0
2023-08-22 15:20:00,147.0,147.02,146.81,146.87,94334.0,142.2944,142.3137,142.1105,142.1685,94334.0
2023-08-22 15:30:00,146.87,146.87,146.59,146.61,74521.0,142.1685,142.1685,141.8975,141.9169,74521.0
2023-08-22 15:40:00,146.6,146.67,146.56,146.6,117802.0,141.9072,141.9749,141.8685,141.9072,117802.0
2023-08-22 15:50:00,146.59,146.74,146.59,146.67,141112.0,141.8975,142.0427,141.8975,141.9749,141112.0
2023-08-23 09:30:00,146.98,147.02,146.66,146.9,180700.0,142.275,142.3137,141.9653,142.1976,180700.0
2023-08-23 09:40:00,146.93,147.15,146.89,147.04,114301.0,142.2266,142.4396,142.1879,142.3331,114301.0
2023-08-23 09:50:00,147.05,147.11,146.84,147.05,105176.0,142.3428,142.4009,142.1395,142.3428,105176.0
2023-08-23 10:00:00,147.06,147.27,147.06,147.25,168306.0,142.3525,142.5557,142.3525,142.5364,168306.0
2023-08-23 10:10:00,147.26,147.28,147.11,147.14,198123.0,142.5461,142.5654,142.4009,142.4299,198123.0
2023-08-23 10:20:00,147.14,147.22,147.05,147.14,47311.0,142.4299,142.5073,142.3428,142.4299,47311.0
2023-08-23 10:30:00,147.15,147.17,147.0,147.05,67115.0,142.4396,142.4589,142.2944,142.3428,67115.0
2023-08-23 10:40:00,147.03,147.31,147.02,147.29,98538.0,142.3234,142.5945,142.3137,142.5751,98538.0
2023-08-23 10:50:00,147.29,147.35,147.24,147.34,87426.0,142.5751,142.6332,142.5267,142.6235,87426.0
2023-08-23 11:00:00,147.34,147.39,147.28,147.38,59377.0,142.6235,142.6719,142.5654,142.6622,59377.0
2023-08-23 11:10:00,147.39,147.46,147.36,147.4,40087.0,142.6719,142.7397,142.6429,142.6816,40087.0
2023-08-23 11:20:00,147.41,147.54,147.41,147.52,39270.0,142.6913,142.8171,142.6913,142.7977,39270.0
2023-08-23 11:30:00,147.51,147.58,147.43,147.46,56668.0,142.7881,142.8558,142.7106,142.7397,56668.0
2023-08-23 11:40:00,147.47,147.56,147.4,147.51,65867.0,142.7493,142.8365,142.6816,142.7881,65867.0
2023-08-23 11:50:00,147.5,147.58,147.48,147.55,54682.0,142.7784,142.8558,142.759,142.8268,54682.0
2023-08-23 12:00:00,147.55,147.56,147.48,147.52,34388.0,142.8268,142.8365,142.759,142.7977,34388.0
2023-08-23 12:10:00,147.5,147.61,147.49,147.56,25141.0,142.7784,142.8849,142.7687,142.8365,25141.0
2023-08-23 12:20:00,147.55,147.6,147.51,147.56,16189.0,142.8268,142.8752,142.7881,142.8365,16189.0
2023-08-23 12:30:00,147.58,147.66,147.54,147.65,19196.0,142.8558,142.9333,142.8171,142.9236,19196.0
2023-08-23 12:40:00,147.65,147.72,147.64,147.71,28623.0,142.9236,142.9913,142.9139,142.9817,28623.0
2023-08-23 12:50:00,147.71,147.77,147.64,147.67,31600.0,142.9817,143.0397,142.9139,142.9429,31600.0
2023-08-23 13:00:00,147.68,147.8,147.65,147.77,46619.0,142.9526,143.0688,142.9236,143.0397,46619.0
2023-08-23 13:10:00,147.77,147.87,147.74,147.86,95565.0,143.0397,143.1365,143.0107,143.1268,95565.0
2023-08-23 13:20:00,147.87,147.92,147.85,147.9,52256.0,143.1365,143.1849,143.1172,143.1656,52256.0
2023-08-23 13:30:00,147.9,148.01,147.89,147.93,24995.0,143.1656,143.272,143.1559,143.1946,24995.0
2023-08-23 13:40:00,147.94,148.0,147.91,147.99,18725.0,143.2043,143.2624,143.1752,143.2527,18725.0
2023-08-23 13:50:00,148.0,148.01,147.97,148.0,22617.0,143.2624,143.272,143.2333,143.2624,22617.0
2023-08-23 14:00:00,148.0,148.02,147.96,147.96,22418.0,143.2624,143.2817,143.2236,143.2236,22418.0
2023-08-23 14:10:00,147.97,147.99,147.84,147.87,47054.0,143.2333,143.2527,143.1075,143.1365,47054.0
2023-08-23 14:20:00,147.87,147.94,147.8,147.9,34308.0,143.1365,143.2043,143.0688,143.1656,34308.0
2023-08-23 14:30:00,147.9,147.9,147.78,147.81,51921.0,143.1656,143.1656,143.0494,143.0785,51921.0
2023-08-23 14:40:00,147.8,147.87,147.79,147.84,62915.0,143.0688,143.1365,143.0591,143.1075,62915.0
2023-08-23 14:50:00,147.84,147.87,147.8,147.83,73630.0,143.1075,143.1365,143.0688,143.0978,73630.0
2023-08-23 15:00:00,147.83,147.96,147.74,147.91,58035.0,143.0978,143.2236,143.0107,143.1752,58035.0
2023-08-23 15:10:00,147.89,147.94,147.87,147.89,153099.0,143.1559,143.2043,143.1365,143.1559,153099.0
2023-08-23 15:20:00,147.89,147.97,147.82,147.96,104831.0,143.1559,143.2333,143.0881,143.2236,104831.0
2023-08-23 15:30:00,147.96,147.96,147.85,147.91,192487.0,143.2236,143.2236,143.1172,143.1752,192487.0
2023-08-23 15:40:00,147.91,147.99,147.91,147.95,124462.0,143.1752,143.2527,143.1752,143.214,124462.0
2023-08-23 15:50:00,147.94,147.97,147.71,147.9,349355.0,143.2043,143.2333,142.9817,143.1656,349355.0
2023-08-24 09:30:00,147.79,148.08,147.79,148.02,234878.0,143.0591,143.3398,143.0591,143.2817,234878.0
2023-08-24 09:40:00,148.03,148.25,147.85,148.22,103175.0,143.2914,143.5044,143.1172,143.4753,103175.0
2023-08-24 09:50:00,148.22,148.75,148.2,148.72,293786.0,143.4753,143.9884,143.456,143.9593,293786.0
2023-08-24 10:00:00,148.73,148.81,148.34,148.38,113896.0,143.969,144.0464,143.5915,143.6302,113896.0
2023-08-24 10:10:00,148.36,148.36,148.12,148.23,76949.0,143.6108,143.6108,143.3785,143.485,76949.0
2023-08-24 10:20:00,148.22,148.37,148.08,148.1,89139.0,143.4753,143.6205,143.3398,143.3592,89139.0
2023-08-24 10:30:00,148.12,148.13,147.91,148.13,85136.0,143.3785,143.3882,143.1752,143.3882,85136.0
2023-08-24 10:40:00,148.15,148.19,147.8,147.8,59175.0,143.4076,143.4463,143.0688,143.0688,59175.0
2023-08-24 10:50:00,147.8,147.97,147.73,147.76,38991.0,143.0688,143.2333,143.001,143.0301,38991.0
2023-08-24 11:00:00,147.74,147.74,147.51,147.58,91767.0,143.0107,143.0107,142.7881,142.8558,91767.0
2023-08-24 11:10:00,147.59,147.59,147.46,147.49,41083.0,142.8655,142.8655,142.7397,142.7687,41083.0
2023-08-24 11:20:00,147.5,147.58,147.44,147.58,63255.0,142.7784,142.8558,142.7203,142.8558,63255.0
2023-08-24 11:30:00,147.56,147.56,147.39,147.4,43848.0,142.8365,142.8365,142.6719,142.6816,43848.0
2023-08-24 11:40:00,147.41,147.45,147.23,147.32,106128.0,142.6913,142.73,142.517,142.6041,106128.0
2023-08-24 11:50:00,147.31,147.32,147.15,147.16,43951.0,142.5945,142.6041,142.4396,142.4493,43951.0
2023-08-24 12:00:00,147.16,147.4,147.14,147.33,36636.0,142.4493,142.6816,142.4299,142.6138,36636.0
2023-08-24 12:10:00,147.31,147.46,147.28,147.31,69846.0,142.5945,142.7397,142.5654,142.5945,69846.0
2023-08-24 12:20:00,147.31,147.41,147.23,147.27,30443.0,142.5945,142.6913,142.517,142.5557,30443.0
2023-08-24 12:30:00,147.23,147.34,147.23,147.3,32621.0,142.517,142.6235,142.517,142.5848,32621.0
2023-08-24 12:40:00,147.3,147.43,147.26,147.34,37102.0,142.5848,142.7106,142.5461,142.6235,37102.0
2023-08-24 12:50:00,147.36,147.38,147.14,147.16,30772.0,142.6429,142.6622,142.4299,142.4493,30772.0
2023-08-24 13:00:00,147.17,147.19,147.02,147.12,48171.0,142.4589,142.4783,142.3137,142.4105,48171.0
2023-08-24 13:10:00,147.11,147.15,146.97,147.0,26037.0,142.4009,142.4396,142.2653,142.2944,26037.0
2023-08-24 13:20:00,146.99,147.01,146.88,146.91,43659.0,142.2847,142.3041,142.1782,142.2073,43659.0
2023-08-24 13:30:00,146.9,147.03,146.89,146.99,32886.0,142.1976,142.3234,142.1879,142.2847,32886.0
2023-08-24 13:40:00,147.02,147.04,146.93,146.94,16982.0,142.3137,142.3331,142.2266,142.2363,16982.0
2023-08-24 13:50:00,146.94,146.96,146.87,146.96,29844.0,142.2363,142.2557,142.1685,142.2557,29844.0
2023-08-24 14:00:00,147.0,147.07,146.9,146.94,72372.0,142.2944,142.3621,142.1976,142.2363,72372.0
2023-08-24 14:10:00,146.94,147.07,146.87,146.88,35781.0,142.2363,142.3621,142.1685,142.1782,35781.0
2023-08-24 14:20:00,146.87,146.98,146.85,146.92,43116.0,142.1685,142.275,142.1492,142.2169,43116.0
2023-08-24 14:30:00,146.92,146.98,146.79,146.8,36189.0,142.2169,142.275,142.0911,142.1008,36189.0
2023-08-24 14:40:00,146.8,146.93,146.76,146.85,33813.0,142.1008,142.2266,142.0621,142.1492,33813.0
2023-08-24 14:50:00,146.89,147.01,146.83,146.97,38162.0,142.1879,142.3041,142.1298,142.2653,38162.0
2023-08-24 15:00:00,146.95,147.01,146.93,146.97,28146.0,142.246,142.3041,142.2266,142.2653,28146.0
2023-08-24 15:10:00,146.94,147.1,146.93,147.05,44594.0,142.2363,142.3912,142.2266,142.3428,44594.0
2023-08-24 15:20:00,147.07,147.16,147.01,147.04,39797.0,142.3621,142.4493,142.3041,142.3331,39797.0
2023-08-24 15:30:00,147.05,147.13,146.86,146.86,49979.0,142.3428,142.4202,142.1589,142.1589,49979.0
2023-08-24 15:40:00,146.86,146.89,146.57,146.66,66799.0,142.1589,142.1879,141.8781,141.9653,66799.0
2023-08-24 15:50:00,146.68,146.76,146.45,146.46,248041.0,141.9846,142.0621,141.762,141.7717,248041.0
2023-08-25 09:30:00,147.07,147.41,147.04,147.26,101354.0,142.3621,142.6913,142.3331,142.5461,101354.0
2023-08-25 09:40:00,147.26,147.27,146.96,147.06,304889.0,142.5461,142.5557,142.2557,142.3525,304889.0
2023-08-25 09:50:00,147.08,147.08,146.84,146.98,76995.0,142.3718,142.3718,142.1395,142.275,76995.0
2023-08-25 10:00:00,146.97,147.22,146.6,146.64,146369.0,142.2653,142.5073,141.9072,141.9459,146369.0
2023-08-25 10:10:00,146.69,147.52,146.66,146.89,215212.0,141.9943,142.7977,141.9653,142.1879,215212.0
2023-08-25 10:20:00,146.89,146.94,146.42,146.51,214189.0,142.1879,142.2363,141.7329,141.8201,214189.0
2023-08-25 10:30:00,146.48,146.58,146.35,146.43,153232.0,141.791,141.8878,141.6652,141.7426,153232.0
2023-08-25 10:40:00,146.46,146.62,146.09,146.2,129621.0,141.7717,141.9265,141.4135,141.52,129621.0
2023-08-25 10:50:00,146.2,146.28,146.03,146.05,148376.0,141.52,141.5974,141.3554,141.3748,148376.0
2023-08-25 11:00:00,146.05,146.5,145.96,146.46,185364.0,141.3748,141.8104,141.2877,141.7717,185364.0
2023-08-25 11:10:00,146.47,146.67,146.33,146.46,129064.0,141.7813,141.9749,141.6458,141.7717,129064.0
2023-08-25 11:20:00,146.47,146.99,146.36,146.97,118077.0,141.7813,142.2847,141.6749,142.2653,118077.0
2023-08-25 11:30:00,146.96,147.08,146.74,147.01,327950.0,142.2557,142.3718,142.0427,142.3041,327950.0
2023-08-25 11:40:00,147.02,147.03,146.79,146.88,130229.0,142.3137,142.3234,142.0911,142.1782,130229.0
2023-08-25 11:50:00,146.87,146.94,146.57,146.67,96060.0,142.1685,142.2363,141.8781,141.9749,96060.0
2023-08-25 12:00:00,146.66,146.88,146.66,146.84,67668.0,141.9653,142.1782,141.9653,142.1395,67668.0
2023-08-25 12:10:00,146.84,146.95,146.76,146.9,59838.0,142.1395,142.246,142.0621,142.1976,59838.0
2023-08-25 12:20:00,146.89,147.21,146.86,147.19,126619.0,142.1879,142.4977,142.1589,142.4783,126619.0
2023-08-25 12:30:00,147.22,147.27,147.14,147.23,72752.0,142.5073,142.5557,142.4299,142.517,72752.0
2023-08-25 12:40:00,147.22,147.27,147.11,147.15,70234.0,142.5073,142.5557,142.4009,142.4396,70234.0
2023-08-25 12:50:00,147.16,147.19,146.96,147.15,49251.0,142.4493,142.4783,142.2557,142.4396,49251.0
2023-08-25 13:00:00,147.16,147.22,147.07,147.1,26600.0,142.4493,142.5073,142.3621,142.3912,26600.0
2023-08-25 13:10:00,147.09,147.23,146.94,146.99,77245.0,142.3815,142.517,142.2363,142.2847,77245.0
2023-08-25 13:20:00,147.0,147.0,146.79,146.91,60339.0,142.2944,142.2944,142.0911,142.2073,60339.0
2023-08-25 13:30:00,146.91,146.91,146.72,146.74,36898.0,142.2073,142.2073,142.0233,142.0427,36898.0
2023-08-25 13:40:00,146.72,146.86,146.71,146.83,106363.0,142.0233,142.1589,142.0137,142.1298,106363.0
2023-08-25 13:50:00,146.85,147.08,146.85,147.08,44901.0,142.1492,142.3718,142.1492,142.3718,44901.0
2023-08-25 14:00:00,147.07,147.19,147.06,147.15,42355.0,142.3621,142.4783,142.3525,142.4396,42355.0
2023-08-25 14:10:00,147.13,147.31,147.09,147.27,74357.0,142.4202,142.5945,142.3815,142.5557,74357.0
2023-08-25 14:20:00,147.31,147.51,147.31,147.49,95135.0,142.5945,142.7881,142.5945,142.7687,95135.0
2023-08-25 14:30:00,147.52,147.67,147.47,147.52,181072.0,142.7977,142.9429,142.7493,142.7977,181072.0
2023-08-25 14:40:00,147.53,147.59,147.38,147.53,73222.0,142.8074,142.8655,142.6622,142.8074,73222.0
2023-08-25 14:50:00,147.54,147.65,147.51,147.65,56344.0,142.8171,142.9236,142.7881,142.9236,56344.0
2023-08-25 15:00:00,147.67,147.81,147.53,147.66,105494.0,142.9429,143.0785,142.8074,142.9333,105494.0
2023-08-25 15:10:00,147.66,147.68,147.54,147.59,57525.0,142.9333,142.9526,142.8171,142.8655,57525.0
2023-08-25 15:20:00,147.59,147.74,147.59,147.65,72401.0,142.8655,143.0107,142.8655,142.9236,72401.0
2023-08-25 15:30:00,147.67,147.71,147.46,147.51,118530.0,142.9429,142.9817,142.7397,142.7881,118530.0
2023-08-25 15:40:00,147.51,147.59,147.32,147.32,76590.0,142.7881,142.8655,142.6041,142.6041,76590.0
2023-08-25 15:50:00,147.32,147.32,147.14,147.19,241379.0,142.6041,142.6041,142.4299,142.4783,241379.0
2023-08-28 09:30:00,147.88,148.39,147.77,148.34,157951.0,143.1462,143.6399,143.0397,143.5915,157951.0
2023-08-28 09:40:00,148.34,148.63,148.32,148.55,156510.0,143.5915,143.8722,143.5721,143.7948,156510.0
2023-08-28 09:50:00,148.55,148.65,148.4,148.62,140028.0,143.7948,143.8916,143.6496,143.8625,140028.0
2023-08-28 10:00:00,148.64,148.67,148.53,148.6,69797.0,143.8819,143.9109,143.7754,143.8432,69797.0
2023-08-28 10:10:00,148.59,148.63,148.47,148.55,105227.0,143.8335,143.8722,143.7173,143.7948,105227.0
2023-08-28 10:20:00,148.54,148.67,148.53,148.67,57249.0,143.7851,143.9109,143.7754,143.9109,57249.0
2023-08-28 10:30:00,148.67,148.69,148.49,148.5,90421.0,143.9109,143.9303,143.7367,143.7464,90421.0
2023-08-28 10:40:00,148.49,148.54,148.42,148.44,39814.0,143.7367,143.7851,143.6689,143.6883,39814.0
2023-08-28 10:50:00,148.45,148.48,148.26,148.45,161957.0,143.698,143.727,143.514,143.698,161957.0
2023-08-28 11:00:00,148.45,148.45,148.16,148.25,73739.0,143.698,143.698,143.4172,143.5044,73739.0
2023-08-28 11:10:00,148.23,148.25,148.15,148.16,11784.0,143.485,143.5044,143.4076,143.4172,11784.0
2023-08-28 11:20:00,148.19,148.28,148.14,148.17,38636.0,143.4463,143.5334,143.3979,143.4269,38636.0
2023-08-28 11:30:00,148.19,148.32,148.12,148.29,64793.0,143.4463,143.5721,143.3785,143.5431,64793.0
2023-08-28 11:40:00,148.29,148.3,148.05,148.09,69858.0,143.5431,143.5528,143.3108,143.3495,69858.0
2023-08-28 11:50:00,148.08,148.18,148.04,148.18,18289.0,143.3398,143.4366,143.3011,143.4366,18289.0
2023-08-28 12:00:00,148.18,148.2,148.11,148.17,55461.0,143.4366,143.456,143.3688,143.4269,55461.0
2023-08-28 12:10:00,148.17,148.22,148.06,148.06,46351.0,143.4269,143.4753,143.3204,143.3204,46351.0
2023-08-28 12:20:00,148.04,148.09,147.98,148.07,55430.0,143.3011,143.3495,143.243,143.3301,55430.0
2023-08-28 12:30:00,148.08,148.14,148.01,148.13,32374.0,143.3398,143.3979,143.272,143.3882,32374.0
2023-08-28 12:40:00,148.12,148.23,148.08,148.17,64322.0,143.3785,143.485,143.3398,143.4269,64322.0
2023-08-28 12:50:00,148.17,148.42,148.16,148.41,49076.0,143.4269,143.6689,143.4172,143.6592,49076.0
2023-08-28 13:00:00,148.41,148.57,148.41,148.46,51823.0,143.6592,143.8141,143.6592,143.7076,51823.0
2023-08-28 13:10:00,148.46,148.5,148.31,148.34,57077.0,143.7076,143.7464,143.5624,143.5915,57077.0
2023-08-28 13:20:00,148.34,148.4,148.32,148.36,50535.0,143.5915,143.6496,143.5721,143.6108,50535.0
2023-08-28 13:30:00,148.37,148.41,148.24,148.3,102790.0,143.6205,143.6592,143.4947,143.5528,102790.0
2023-08-28 13:40:00,148.3,148.33,148.18,148.21,109425.0,143.5528,143.5818,143.4366,143.4656,109425.0
2023-08-28 13:50:00,148.19,148.25,147.84,147.92,90760.0,143.4463,143.5044,143.1075,143.1849,90760.0
2023-08-28 14:00:00,147.92,147.93,147.84,147.93,64231.0,143.1849,143.1946,143.1075,143.1946,64231.0
2023-08-28 14:10:00,147.93,147.94,147.81,147.82,43272.0,143.1946,143.2043,143.0785,143.0881,43272.0
2023-08-28 14:20:00,147.81,147.94,147.81,147.91,49150.0,143.0785,143.2043,143.0785,143.1752,49150.0
2023-08-28 14:30:00,147.91,148.09,147.86,147.93,922503.0,143.1752,143.3495,143.1268,143.1946,922503.0
2023-08-28 14:40:00,147.94,148.01,147.93,148.0,65056.0,143.2043,143.272,143.1946,143.2624,65056.0
2023-08-28 14:50:00,148.0,148.09,147.98,148.04,69089.0,143.2624,143.3495,143.243,143.3011,69089.0
2023-08-28 15:00:00,148.05,148.21,148.02,148.19,49043.0,143.3108,143.4656,143.2817,143.4463,49043.0
2023-08-28 15:10:00,148.19,148.19,148.05,148.08,41821.0,143.4463,143.4463,143.3108,143.3398,41821.0
2023-08-28 15:20:00,148.09,148.11,147.94,148.06,103429.0,143.3495,143.3688,143.2043,143.3204,103429.0
2023-08-28 15:30:00,148.06,148.22,148.03,148.11,50491.0,143.3204,143.4753,143.2914,143.3688,50491.0
2023-08-28 15:40:00,148.11,148.52,148.08,148.3,226003.0,143.3688,143.7657,143.3398,143.5528,226003.0
2023-08-28 15:50:00,148.3,148.37,148.18,148.3,139050.0,143.5528,143.6205,143.4366,143.5528,139050.0
2023-08-29 09:30:00,148.41,148.44,148.15,148.36,117023.0,143.6592,143.6883,143.4076,143.6108,117023.0
2023-08-29 09:40:00,148.4,148.63,148.36,148.58,94189.0,143.6496,143.8722,143.6108,143.8238,94189.0
2023-08-29 09:50:00,148.59,148.59,148.37,148.49,76194.0,143.8335,143.8335,143.6205,143.7367,76194.0
2023-08-29 10:00:00,148.5,148.79,148.5,148.74,168500.0,143.7464,144.0271,143.7464,143.9787,168500.0
2023-08-29 10:10:00,148.7,148.98,148.54,148.91,70628.0,143.94,144.211,143.7851,144.1432,70628.0
2023-08-29 10:20:00,148.93,149.03,148.9,148.98,101960.0,144.1626,144.2594,144.1336,144.211,101960.0
2023-08-29 10:30:00,148.98,149.18,148.89,148.9,113238.0,144.211,144.4046,144.1239,144.1336,113238.0
2023-08-29 10:40:00,148.89,148.95,148.72,148.83,197633.0,144.1239,144.182,143.9593,144.0658,197633.0
2023-08-29 10:50:00,148.83,148.94,148.7,148.82,58831.0,144.0658,144.1723,143.94,144.0561,58831.0
2023-08-29 11:00:00,148.8,148.92,148.77,148.91,51312.0,144.0368,144.1529,144.0077,144.1432,51312.0
2023-08-29 11:10:00,148.92,149.04,148.85,149.01,44824.0,144.1529,144.2691,144.0852,144.24,44824.0
2023-08-29 11:20:00,149.02,149.16,149.02,149.13,36349.0,144.2497,144.3852,144.2497,144.3562,36349.0
2023-08-29 11:30:00,149.15,149.39,149.15,149.37,21588.0,144.3756,144.6079,144.3756,144.5885,21588.0
2023-08-29 11:40:00,149.38,149.45,149.3,149.3,48644.0,144.5982,144.666,144.5208,144.5208,48644.0
2023-08-29 11:50:00,149.31,149.38,149.25,149.34,55272.0,144.5304,144.5982,144.4724,144.5595,55272.0
2023-08-29 12:00:00,149.34,149.44,149.31,149.43,50559.0,144.5595,144.6563,144.5304,144.6466,50559.0
2023-08-29 12:10:00,149.44,149.6,149.42,149.59,67356.0,144.6563,144.8112,144.6369,144.8015,67356.0
2023-08-29 12:20:00,149.59,149.72,149.58,149.69,45630.0,144.8015,144.9273,144.7918,144.8983,45630.0
2023-08-29 12:30:00,149.7,149.71,149.59,149.62,69656.0,144.9079,144.9176,144.8015,144.8305,69656.0
2023-08-29 12:40:00,149.62,149.62,149.5,149.54,29543.0,144.8305,144.8305,144.7144,144.7531,29543.0
2023-08-29 12:50:00,149.53,149.64,149.48,149.64,39220.0,144.7434,144.8499,144.695,144.8499,39220.0
2023-08-29 13:00:00,149.64,149.75,149.61,149.75,60186.0,144.8499,144.9563,144.8208,144.9563,60186.0
2023-08-29 13:10:00,149.75,149.77,149.66,149.69,65430.0,144.9563,144.9757,144.8692,144.8983,65430.0
2023-08-29 13:20:00,149.69,149.8,149.67,149.77,43020.0,144.8983,145.0047,144.8789,144.9757,43020.0
2023-08-29 13:30:00,149.78,149.88,149.75,149.87,46082.0,144.9854,145.0822,144.9563,145.0725,46082.0
2023-08-29 13:40:00,149.87,149.89,149.83,149.85,43975.0,145.0725,145.0919,145.0338,145.0531,43975.0
2023-08-29 13:50:00,149.84,149.85,149.59,149.69,123139.0,145.0435,145.0531,144.8015,144.8983,123139.0
2023-08-29 14:00:00,149.69,149.74,149.64,149.73,42342.0,144.8983,144.9467,144.8499,144.937,42342.0
2023-08-29 14:10:00,149.73,149.73,149.59,149.67,98282.0,144.937,144.937,144.8015,144.8789,98282.0
2023-08-29 14:20:00,149.67,149.75,149.58,149.66,76201.0,144.8789,144.9563,144.7918,144.8692,76201.0
2023-08-29 14:30:00,149.66,149.82,149.64,149.72,67541.0,144.8692,145.0241,144.8499,144.9273,67541.0
2023-08-29 14:40:00,149.72,149.84,149.72,149.8,77531.0,144.9273,145.0435,144.9273,145.0047,77531.0
2023-08-29 14:50:00,149.8,149.81,149.64,149.74,95770.0,145.0047,145.0144,144.8499,144.9467,95770.0
2023-08-29 15:00:00,149.74,149.74,149.6,149.68,85795.0,144.9467,144.9467,144.8112,144.8886,85795.0
2023-08-29 15:10:00,149.68,149.81,149.63,149.79,62497.0,144.8886,145.0144,144.8402,144.9951,62497.0
2023-08-29 15:20:00,149.79,149.91,149.75,149.89,32626.0,144.9951,145.1112,144.9563,145.0919,32626.0
2023-08-29 15:30:00,149.88,149.89,149.79,149.86,55615.0,145.0822,145.0919,144.9951,145.0628,55615.0
2023-08-29 15:40:00,149.85,150.01,149.84,149.9,147373.0,145.0531,145.208,145.0435,145.1015,147373.0
2023-08-29 15:50:00,149.89,150.02,149.83,149.98,264850.0,145.0919,145.2177,145.0338,145.179,264850.0
2023-08-30 09:30:00,150.06,150.31,149.98,150.27,250253.0,145.2564,145.4984,145.179,145.4597,250253.0
2023-08-30 09:40:00,150.27,150.49,150.1,150.45,130751.0,145.4597,145.6727,145.2951,145.6339,130751.0
2023-08-30 09:50:00,150.45,150.63,150.45,150.63,134760.0,145.6339,145.8082,145.6339,145.8082,134760.0
2023-08-30 10:00:00,150.63,150.67,150.54,150.57,61809.0,145.8082,145.8469,145.7211,145.7501,61809.0
2023-08-30 10:10:00,150.58,150.62,150.38,150.39,142320.0,145.7598,145.7985,145.5662,145.5759,142320.0
2023-08-30 10:20:00,150.39,150.39,149.9,150.02,206071.0,145.5759,145.5759,145.1015,145.2177,206071.0
2023-08-30 10:30:00,150.03,150.28,150.02,150.13,154285.0,145.2274,145.4694,145.2177,145.3242,154285.0
2023-08-30 10:40:00,150.13,150.23,150.05,150.17,126984.0,145.3242,145.421,145.2467,145.3629,126984.0
2023-08-30 10:50:00,150.17,150.33,150.13,150.31,34476.0,145.3629,145.5178,145.3242,145.4984,34476.0
2023-08-30 11:00:00,150.31,150.31,150.09,150.19,41950.0,145.4984,145.4984,145.2855,145.3823,41950.0
2023-08-30 11:10:00,150.21,150.26,150.18,150.24,81486.0,145.4016,145.45,145.3726,145.4307,81486.0
2023-08-30 11:20:00,150.26,150.34,150.2,150.34,57471.0,145.45,145.5275,145.3919,145.5275,57471.0
2023-08-30 11:30:00,150.34,150.48,150.3,150.44,70769.0,145.5275,145.663,145.4887,145.6243,70769.0
2023-08-30 11:40:00,150.44,150.48,150.35,150.39,84202.0,145.6243,145.663,145.5371,145.5759,84202.0
2023-08-30 11:50:00,150.41,150.48,150.36,150.47,115292.0,145.5952,145.663,145.5468,145.6533,115292.0
2023-08-30 12:00:00,150.47,150.47,150.37,150.41,102149.0,145.6533,145.6533,145.5565,145.5952,102149.0
2023-08-30 12:10:00,150.41,150.56,150.36,150.5,125915.0,145.5952,145.7404,145.5468,145.6823,125915.0
2023-08-30 12:20:00,150.51,150.54,150.4,150.52,127516.0,145.692,145.7211,145.5855,145.7017,127516.0
2023-08-30 12:30:00,150.51,150.56,150.42,150.46,127594.0,145.692,145.7404,145.6049,145.6436,127594.0
2023-08-30 12:40:00,150.46,150.6,150.45,150.52,132938.0,145.6436,145.7791,145.6339,145.7017,132938.0
2023-08-30 12:50:00,150.52,150.54,150.43,150.53,148558.0,145.7017,145.7211,145.6146,145.7114,148558.0
2023-08-30 13:00:00,150.54,150.55,150.44,150.45,113344.0,145.7211,145.7307,145.6243,145.6339,113344.0
2023-08-30 13:10:00,150.44,150.48,150.39,150.44,140673.0,145.6243,145.663,145.5759,145.6243,140673.0
2023-08-30 13:20:00,150.44,150.46,150.35,150.38,124737.0,145.6243,145.6436,145.5371,145.5662,124737.0
2023-08-30 13:30:00,150.38,150.49,150.37,150.47,121787.0,145.5662,145.6727,145.5565,145.6533,121787.0
2023-08-30 13:40:00,150.46,150.48,150.38,150.42,176818.0,145.6436,145.663,145.5662,145.6049,176818.0
2023-08-30 13:50:00,150.41,150.41,150.22,150.34,136160.0,145.5952,145.5952,145.4113,145.5275,136160.0
2023-08-30 14:00:00,150.34,150.39,150.22,150.27,153802.0,145.5275,145.5759,145.4113,145.4597,153802.0
2023-08-30 14:10:00,150.27,150.39,150.22,150.3,136810.0,145.4597,145.5759,145.4113,145.4887,136810.0
2023-08-30 14:20:00,150.31,150.32,150.17,150.19,142910.0,145.4984,145.5081,145.3629,145.3823,142910.0
2023-08-30 14:30:00,150.2,150.32,150.19,150.29,115418.0,145.3919,145.5081,145.3823,145.4791,115418.0
2023-08-30 14:40:00,150.28,150.43,150.28,150.38,153773.0,145.4694,145.6146,145.4694,145.5662,153773.0
2023-08-30 14:50:00,150.38,150.43,150.36,150.43,124261.0,145.5662,145.6146,145.5468,145.6146,124261.0
2023-08-30 15:00:00,150.43,150.51,150.41,150.5,146890.0,145.6146,145.692,145.5952,145.6823,146890.0
2023-08-30 15:10:00,150.5,150.54,150.45,150.47,119077.0,145.6823,145.7211,145.6339,145.6533,119077.0
2023-08-30 15:20:00,150.47,150.48,150.4,150.42,114272.0,145.6533,145.663,145.5855,145.6049,114272.0
2023-08-30 15:30:00,150.42,150.45,150.36,150.38,188534.0,145.6049,145.6339,145.5468,145.5662,188534.0
2023-08-30 15:40:00,150.37,150.46,150.34,150.36,138544.0,145.5565,145.6436,145.5275,145.5468,138544.0
2023-08-30 15:50:00,150.36,150.46,150.28,150.41,395947.0,145.5468,145.6436,145.4694,145.5952,395947.0
2023-08-31 09:30:00,150.71,150.77,150.46,150.52,236934.0,145.8856,145.9437,145.6436,145.7017,236934.0
2023-08-31 09:40:00,150.51,150.62,150.34,150.56,125520.0,145.692,145.7985,145.5275,145.7404,125520.0
2023-08-31 09:50:00,150.59,150.76,150.57,150.73,114391.0,145.7695,145.934,145.7501,145.905,114391.0
2023-08-31 10:00:00,150.73,150.73,150.56,150.6,90353.0,145.905,145.905,145.7404,145.7791,90353.0
2023-08-31 10:10:00,150.61,150.72,150.55,150.68,121101.0,145.7888,145.8953,145.7307,145.8566,121101.0
2023-08-31 10:20:00,150.66,150.69,150.58,150.66,153824.0,145.8372,145.8663,145.7598,145.8372,153824.0
2023-08-31 10:30:00,150.67,150.71,150.59,150.6,121974.0,145.8469,145.8856,145.7695,145.7791,121974.0
2023-08-31 10:40:00,150.6,150.63,150.54,150.62,82923.0,145.7791,145.8082,145.7211,145.7985,82923.0
2023-08-31 10:50:00,150.62,150.63,150.46,150.62,98781.0,145.7985,145.8082,145.6436,145.7985,98781.0
2023-08-31 11:00:00,150.61,150.63,150.44,150.55,82688.0,145.7888,145.8082,145.6243,145.7307,82688.0
2023-08-31 11:10:00,150.57,150.6,150.49,150.52,79278.0,145.7501,145.7791,145.6727,145.7017,79278.0
2023-08-31 11:20:00,150.51,150.65,150.42,150.65,105057.0,145.692,145.8275,145.6049,145.8275,105057.0
2023-08-31 11:30:00,150.64,150.64,150.39,150.5,91548.0,145.8179,145.8179,145.5759,145.6823,91548.0
2023-08-31 11:40:00,150.49,150.57,150.41,150.44,98827.0,145.6727,145.7501,145.5952,145.6243,98827.0
2023-08-31 11:50:00,150.43,150.5,150.4,150.48,80527.0,145.6146,145.6823,145.5855,145.663,80527.0
2023-08-31 12:00:00,150.47,150.57,150.38,150.55,90672.0,145.6533,145.7501,145.5662,145.7307,90672.0
2023-08-31 12:10:00,150.57,150.62,150.42,150.46,90607.0,145.7501,145.7985,145.6049,145.6436,90607.0
2023-08-31 12:20:00,150.44,150.48,150.35,150.43,112926.0,145.6243,145.663,145.5371,145.6146,112926.0
2023-08-31 12:30:00,150.43,150.43,150.3,150.31,73171.0,145.6146,145.6146,145.4887,145.4984,73171.0
2023-08-31 12:40:00,150.31,150.33,150.15,150.17,92904.0,145.4984,145.5178,145.3435,145.3629,92904.0
2023-08-31 12:50:00,150.17,150.3,150.15,150.29,103899.0,145.3629,145.4887,145.3435,145.4791,103899.0
2023-08-31 13:00:00,150.28,150.35,150.22,150.34,91490.0,145.4694,145.5371,145.4113,145.5275,91490.0
2023-08-31 13:10:00,150.36,150.44,150.34,150.43,104909.0,145.5468,145.6243,145.5275,145.6146,104909.0
2023-08-31 13:20:00,150.43,150.48,150.38,150.45,91693.0,145.6146,145.663,145.5662,145.6339,91693.0
2023-08-31 13:30:00,150.47,150.51,150.43,150.47,185874.0,145.6533,145.692,145.6146,145.6533,185874.0
2023-08-31 13:40:00,150.47,150.48,150.36,150.39,123176.0,145.6533,145.663,145.5468,145.5759,123176.0
2023-08-31 13:50:00,150.38,150.4,150.33,150.39,156424.0,145.5662,145.5855,145.5178,145.5759,156424.0
2023-08-31 14:00:00,150.4,150.51,150.39,150.44,69371.0,145.5855,145.692,145.5759,145.6243,69371.0
2023-08-31 14:10:00,150.43,150.52,150.42,150.46,77955.0,145.6146,145.7017,145.6049,145.6436,77955.0
2023-08-31 14:20:00,150.47,150.51,150.41,150.42,119386.0,145.6533,145.692,145.5952,145.6049,119386.0
2023-08-31 14:30:00,150.42,150.46,150.25,150.28,77059.0,145.6049,145.6436,145.4403,145.4694,77059.0
2023-08-31 14:40:00,150.28,150.29,150.05,150.06,87916.0,145.4694,145.4791,145.2467,145.2564,87916.0
2023-08-31 14:50:00,150.05,150.07,149.98,149.99,99614.0,145.2467,145.2661,145.179,145.1887,99614.0
2023-08-31 15:00:00,150.0,150.11,149.98,150.1,170186.0,145.1983,145.3048,145.179,145.2951,170186.0
2023-08-31 15:10:00,150.11,150.17,150.1,150.15,106792.0,145.3048,145.3629,145.2951,145.3435,106792.0
2023-08-31 15:20:00,150.14,150.19,150.05,150.09,97876.0,145.3339,145.3823,145.2467,145.2855,97876.0
2023-08-31 15:30:00,150.09,150.16,150.02,150.06,88656.0,145.2855,145.3532,145.2177,145.2564,88656.0
2023-08-31 15:40:00,150.07,150.19,150.06,150.12,113256.0,145.2661,145.3823,145.2564,145.3145,113256.0
2023-08-31 15:50:00,150.11,150.13,149.87,149.9,351910.0,145.3048,145.3242,145.0725,145.1015,351910.0
2023-09-01 09:30:00,150.86,151.17,150.8,150.95,262760.0,146.0308,146.3309,145.9727,146.1179,262760.0
2023-09-01 09:40:00,150.95,150.97,150.56,150.69,296900.0,146.1179,146.1373,145.7404,145.8663,296900.0
2023-09-01 09:50:00,150.68,150.92,150.62,150.92,69619.0,145.8566,146.0889,145.7985,146.0889,69619.0
2023-09-01 10:00:00,150.88,151.05,150.57,150.96,456778.0,146.0502,146.2147,145.7501,146.1276,456778.0
2023-09-01 10:10:00,150.95,151.11,150.94,151.06,51578.0,146.1179,146.2728,146.1083,146.2244,51578.0
2023-09-01 10:20:00,151.06,151.07,150.81,151.0,51695.0,146.2244,146.2341,145.9824,146.1663,51695.0
2023-09-01 10:30:00,151.0,151.01,150.82,150.85,212188.0,146.1663,146.176,145.9921,146.0211,212188.0
2023-09-01 10:40:00,150.85,150.89,150.76,150.8,84940.0,146.0211,146.0599,145.934,145.9727,84940.0
2023-09-01 10:50:00,150.8,150.84,150.56,150.67,78949.0,145.9727,146.0115,145.7404,145.8469,78949.0
2023-09-01 11:00:00,150.67,150.73,150.58,150.58,25274.0,145.8469,145.905,145.7598,145.7598,25274.0
2023-09-01 11:10:00,150.59,150.65,150.56,150.65,76800.0,145.7695,145.8275,145.7404,145.8275,76800.0
2023-09-01 11:20:00,150.61,150.64,150.46,150.5,31347.0,145.7888,145.8179,145.6436,145.6823,31347.0
2023-09-01 11:30:00,150.51,150.53,150.32,150.35,55544.0,145.692,145.7114,145.5081,145.5371,55544.0
2023-09-01 11:40:00,150.34,150.36,150.12,150.14,319867.0,145.5275,145.5468,145.3145,145.3339,319867.0
2023-09-01 11:50:00,150.15,150.22,150.11,150.18,45740.0,145.3435,145.4113,145.3048,145.3726,45740.0
2023-09-01 12:00:00,150.19,150.21,150.1,150.18,19821.0,145.3823,145.4016,145.2951,145.3726,19821.0
2023-09-01 12:10:00,150.2,150.29,150.19,150.28,32841.0,145.3919,145.4791,145.3823,145.4694,32841.0
2023-09-01 12:20:00,150.27,150.33,150.23,150.28,181540.0,145.4597,145.5178,145.421,145.4694,181540.0
2023-09-01 12:30:00,150.28,150.37,150.2,150.21,78054.0,145.4694,145.5565,145.3919,145.4016,78054.0
2023-09-01 12:40:00,150.21,150.29,150.14,150.28,30582.0,145.4016,145.4791,145.3339,145.4694,30582.0
2023-09-01 12:50:00,150.29,150.38,150.28,150.3,25905.0,145.4791,145.5662,145.4694,145.4887,25905.0
2023-09-01 13:00:00,150.3,150.33,150.23,150.25,47525.0,145.4887,145.5178,145.421,145.4403,47525.0
2023-09-01 13:10:00,150.25,150.33,150.24,150.32,21888.0,145.4403,145.5178,145.4307,145.5081,21888.0
2023-09-01 13:20:00,150.31,150.37,150.26,150.28,49410.0,145.4984,145.5565,145.45,145.4694,49410.0
2023-09-01 13:30:00,150.27,150.34,150.25,150.34,101030.0,145.4597,145.5275,145.4403,145.5275,101030.0
2023-09-01 13:40:00,150.34,150.34,150.26,150.31,50733.0,145.5275,145.5275,145.45,145.4984,50733.0
2023-09-01 13:50:00,150.31,150.39,150.27,150.38,34765.0,145.4984,145.5759,145.4597,145.5662,34765.0
2023-09-01 14:00:00,150.37,150.41,150.34,150.38,20570.0,145.5565,145.5952,145.5275,145.5662,20570.0
2023-09-01 14:10:00,150.39,150.4,150.33,150.35,33598.0,145.5759,145.5855,145.5178,145.5371,33598.0
2023-09-01 14:20:00,150.36,150.36,150.16,150.24,20446.0,145.5468,145.5468,145.3532,145.4307,20446.0
2023-09-01 14:30:00,150.22,150.22,150.14,150.17,44968.0,145.4113,145.4113,145.3339,145.3629,44968.0
2023-09-01 14:40:00,150.18,150.26,150.17,150.22,39530.0,145.3726,145.45,145.3629,145.4113,39530.0
2023-09-01 14:50:00,150.22,150.32,150.21,150.31,32569.0,145.4113,145.5081,145.4016,145.4984,32569.0
2023-09-01 15:00:00,150.31,150.38,150.28,150.37,110869.0,145.4984,145.5662,145.4694,145.5565,110869.0
2023-09-01 15:10:00,150.37,150.41,150.35,150.38,80606.0,145.5565,145.5952,145.5371,145.5662,80606.0
2023-09-01 15:20:00,150.38,150.47,150.35,150.47,54767.0,145.5662,145.6533,145.5371,145.6533,54767.0
2023-09-01 15:30:00,150.47,150.55,150.45,150.49,82559.0,145.6533,145.7307,145.6339,145.6727,82559.0
2023-09-01 15:40:00,150.49,150.52,150.33,150.39,67076.0,145.6727,145.7017,145.5178,145.5759,67076.0
2023-09-01 15:50:00,150.38,150.54,150.32,150.47,162163.0,145.5662,145.7211,145.5081,145.6533,162163.0
2023-09-05 09:30:00,150.31,150.31,149.55,149.57,173622.0,145.4984,145.4984,144.7628,144.7821,173622.0
2023-09-05 09:40:00,149.58,149.59,149.31,149.32,147960.0,144.7918,144.8015,144.5304,144.5401,147960.0
2023-09-05 09:50:00,149.32,149.5,149.21,149.49,108287.0,144.5401,144.7144,144.4336,144.7047,108287.0
2023-09-05 10:00:00,149.48,149.61,149.45,149.52,156224.0,144.695,144.8208,144.666,144.7337,156224.0
2023-09-05 10:10:00,149.52,149.6,149.35,149.46,120511.0,144.7337,144.8112,144.5692,144.6756,120511.0
2023-09-05 10:20:00,149.46,149.63,149.42,149.45,136608.0,144.6756,144.8402,144.6369,144.666,136608.0
2023-09-05 10:30:00,149.45,149.5,149.19,149.29,45481.0,144.666,144.7144,144.4143,144.5111,45481.0
2023-09-05 10:40:00,149.28,149.47,149.27,149.46,38337.0,144.5014,144.6853,144.4917,144.6756,38337.0
2023-09-05 10:50:00,149.45,149.5,149.39,149.48,91817.0,144.666,144.7144,144.6079,144.695,91817.0
2023-09-05 11:00:00,149.49,149.64,149.48,149.58,98257.0,144.7047,144.8499,144.695,144.7918,98257.0
2023-09-05 11:10:00,149.58,149.64,149.55,149.57,50567.0,144.7918,144.8499,144.7628,144.7821,50567.0
2023-09-05 11:20:00,149.58,149.59,149.45,149.45,75042.0,144.7918,144.8015,144.666,144.666,75042.0
2023-09-05 11:30:00,149.46,149.5,149.34,149.4,15019.0,144.6756,144.7144,144.5595,144.6176,15019.0
2023-09-05 11:40:00,149.41,149.42,149.33,149.4,41520.0,144.6272,144.6369,144.5498,144.6176,41520.0
2023-09-05 11:50:00,149.4,149.42,149.33,149.39,24701.0,144.6176,144.6369,144.5498,144.6079,24701.0
2023-09-05 12:00:00,149.39,149.45,149.35,149.42,35078.0,144.6079,144.666,144.5692,144.6369,35078.0
2023-09-05 12:10:00,149.42,149.46,149.36,149.43,48174.0,144.6369,144.6756,144.5788,144.6466,48174.0
2023-09-05 12:20:00,149.43,149.48,149.35,149.38,58418.0,144.6466,144.695,144.5692,144.5982,58418.0
2023-09-05 12:30:00,149.38,149.43,149.36,149.41,89652.0,144.5982,144.6466,144.5788,144.6272,89652.0
2023-09-05 12:40:00,149.41,149.42,149.33,149.34,49561.0,144.6272,144.6369,144.5498,144.5595,49561.0
2023-09-05 12:50:00,149.31,149.34,149.26,149.28,32832.0,144.5304,144.5595,144.482,144.5014,32832.0
2023-09-05 13:00:00,149.28,149.28,149.09,149.09,40775.0,144.5014,144.5014,144.3175,144.3175,40775.0
2023-09-05 13:10:00,149.1,149.11,149.03,149.05,27374.0,144.3272,144.3368,144.2594,144.2788,27374.0
2023-09-05 13:20:00,149.05,149.05,148.97,148.99,51937.0,144.2788,144.2788,144.2013,144.2207,51937.0
2023-09-05 13:30:00,148.97,149.08,148.96,149.05,43900.0,144.2013,144.3078,144.1916,144.2788,43900.0
2023-09-05 13:40:00,149.05,149.09,149.0,149.06,20270.0,144.2788,144.3175,144.2304,144.2884,20270.0
2023-09-05 13:50:00,149.06,149.11,149.04,149.09,52834.0,144.2884,144.3368,144.2691,144.3175,52834.0
2023-09-05 14:00:00,149.1,149.1,148.95,148.98,40474.0,144.3272,144.3272,144.182,144.211,40474.0
2023-09-05 14:10:00,148.97,149.09,148.95,149.09,52691.0,144.2013,144.3175,144.182,144.3175,52691.0
2023-09-05 14:20:00,149.09,149.13,149.03,149.12,63041.0,144.3175,144.3562,144.2594,144.3465,63041.0
2023-09-05 14:30:00,149.11,149.14,149.07,149.09,21363.0,144.3368,144.3659,144.2981,144.3175,21363.0
2023-09-05 14:40:00,149.08,149.15,149.07,149.15,16497.0,144.3078,144.3756,144.2981,144.3756,16497.0
2023-09-05 14:50:00,149.14,149.2,149.14,149.19,49349.0,144.3659,144.424,144.3659,144.4143,49349.0
2023-09-05 15:00:00,149.2,149.2,149.06,149.06,36651.0,144.424,144.424,144.2884,144.2884,36651.0
2023-09-05 15:10:00,149.06,149.07,148.94,148.95,42876.0,144.2884,144.2981,144.1723,144.182,42876.0
2023-09-05 15:20:00,148.96,149.01,148.93,148.96,54714.0,144.1916,144.24,144.1626,144.1916,54714.0
2023-09-05 15:30:00,148.96,149.08,148.93,149.06,90979.0,144.1916,144.3078,144.1626,144.2884,90979.0
2023-09-05 15:40:00,149.06,149.11,148.89,148.9,403283.0,144.2884,144.3368,144.1239,144.1336,403283.0
2023-09-05 15:50:00,148.9,148.91,148.63,148.7,477363.0,144.1336,144.1432,143.8722,143.94,477363.0
2023-09-06 09:30:00,148.41,148.49,148.24,148.44,137406.0,143.6592,143.7367,143.4947,143.6883,137406.0
2023-09-06 09:40:00,148.44,148.8,148.43,148.61,152709.0,143.6883,144.0368,143.6786,143.8528,152709.0
2023-09-06 09:50:00,148.6,148.7,148.51,148.62,104988.0,143.8432,143.94,143.756,143.8625,104988.0
2023-09-06 10:00:00,148.6,148.71,148.33,148.62,125817.0,143.8432,143.9496,143.5818,143.8625,125817.0
2023-09-06 10:10:00,148.62,148.73,148.58,148.68,109371.0,143.8625,143.969,143.8238,143.9206,109371.0
2023-09-06 10:20:00,148.69,148.69,148.28,148.31,130376.0,143.9303,143.9303,143.5334,143.5624,130376.0
2023-09-06 10:30:00,148.3,148.4,148.23,148.28,164857.0,143.5528,143.6496,143.485,143.5334,164857.0
2023-09-06 10:40:00,148.29,148.33,148.15,148.19,138059.0,143.5431,143.5818,143.4076,143.4463,138059.0
2023-09-06 10:50:00,148.16,148.24,148.1,148.17,126780.0,143.4172,143.4947,143.3592,143.4269,126780.0
2023-09-06 11:00:00,148.17,148.22,148.12,148.15,185274.0,143.4269,143.4753,143.3785,143.4076,185274.0
2023-09-06 11:10:00,148.17,148.17,148.02,148.13,66455.0,143.4269,143.4269,143.2817,143.3882,66455.0
2023-09-06 11:20:00,148.13,148.16,147.99,148.09,73253.0,143.3882,143.4172,143.2527,143.3495,73253.0
2023-09-06 11:30:00,148.09,148.09,147.93,147.97,56414.0,143.3495,143.3495,143.1946,143.2333,56414.0
2023-09-06 11:40:00,147.97,148.07,147.94,147.97,50501.0,143.2333,143.3301,143.2043,143.2333,50501.0
2023-09-06 11:50:00,147.96,148.04,147.93,147.94,68236.0,143.2236,143.3011,143.1946,143.2043,68236.0
2023-09-06 12:00:00,147.92,147.96,147.86,147.86,66139.0,143.1849,143.2236,143.1268,143.1268,66139.0
2023-09-06 12:10:00,147.87,147.95,147.85,147.9,65441.0,143.1365,143.214,143.1172,143.1656,65441.0
2023-09-06 12:20:00,147.91,147.98,147.78,147.8,426255.0,143.1752,143.243,143.0494,143.0688,426255.0
2023-09-06 12:30:00,147.79,147.83,147.73,147.78,70414.0,143.0591,143.0978,143.001,143.0494,70414.0
2023-09-06 12:40:00,147.78,147.79,147.64,147.67,76228.0,143.0494,143.0591,142.9139,142.9429,76228.0
2023-09-06 12:50:00,147.66,147.7,147.52,147.57,62912.0,142.9333,142.972,142.7977,142.8461,62912.0
2023-09-06 13:00:00,147.56,147.58,147.44,147.56,80592.0,142.8365,142.8558,142.7203,142.8365,80592.0
2023-09-06 13:10:00,147.56,147.81,147.55,147.8,83645.0,142.8365,143.0785,142.8268,143.0688,83645.0
2023-09-06 13:20:00,147.81,147.81,147.71,147.75,128231.0,143.0785,143.0785,142.9817,143.0204,128231.0
2023-09-06 13:30:00,147.74,147.82,147.73,147.81,86534.0,143.0107,143.0881,143.001,143.0785,86534.0
2023-09-06 13:40:00,147.8,147.89,147.71,147.88,70454.0,143.0688,143.1559,142.9817,143.1462,70454.0
2023-09-06 13:50:00,147.89,147.96,147.81,147.89,107550.0,143.1559,143.2236,143.0785,143.1559,107550.0
2023-09-06 14:00:00,147.89,148.02,147.88,148.0,107321.0,143.1559,143.2817,143.1462,143.2624,107321.0
2023-09-06 14:10:00,148.0,148.02,147.92,148.02,117289.0,143.2624,143.2817,143.1849,143.2817,117289.0
2023-09-06 14:20:00,148.01,148.11,147.99,148.08,61182.0,143.272,143.3688,143.2527,143.3398,61182.0
2023-09-06 14:30:00,148.08,148.19,148.08,148.15,102329.0,143.3398,143.4463,143.3398,143.4076,102329.0
2023-09-06 14:40:00,148.16,148.21,148.1,148.2,108259.0,143.4172,143.4656,143.3592,143.456,108259.0
2023-09-06 14:50:00,148.2,148.25,148.15,148.19,81068.0,143.456,143.5044,143.4076,143.4463,81068.0
2023-09-06 15:00:00,148.2,148.21,148.0,148.03,68507.0,143.456,143.4656,143.2624,143.2914,68507.0
2023-09-06 15:10:00,148.03,148.24,147.99,148.22,134866.0,143.2914,143.4947,143.2527,143.4753,134866.0
2023-09-06 15:20:00,148.22,148.27,148.18,148.21,104016.0,143.4753,143.5237,143.4366,143.4656,104016.0
2023-09-06 15:30:00,148.21,148.31,148.19,148.28,83329.0,143.4656,143.5624,143.4463,143.5334,83329.0
2023-09-06 15:40:00,148.27,148.29,148.17,148.25,139306.0,143.5237,143.5431,143.4269,143.5044,139306.0
2023-09-06 15:50:00,148.27,148.27,148.11,148.2,218591.0,143.5237,143.5237,143.3688,143.456,218591.0
2023-09-07 09:30:00,147.76,148.09,147.71,147.82,469928.0,143.0301,143.3495,142.9817,143.0881,469928.0
2023-09-07 09:40:00,147.82,147.86,147.55,147.59,144005.0,143.0881,143.1268,142.8268,142.8655,144005.0
2023-09-07 09:50:00,147.58,147.64,147.31,147.37,103984.0,142.8558,142.9139,142.5945,142.6525,103984.0
2023-09-07 10:00:00,147.35,147.36,147.21,147.31,95688.0,142.6332,142.6429,142.4977,142.5945,95688.0
2023-09-07 10:10:00,147.31,147.38,147.11,147.15,150226.0,142.5945,142.6622,142.4009,142.4396,150226.0
2023-09-07 10:20:00,147.16,147.22,147.06,147.11,119982.0,142.4493,142.5073,142.3525,142.4009,119982.0
2023-09-07 10:30:00,147.12,147.3,147.07,147.29,60783.0,142.4105,142.5848,142.3621,142.5751,60783.0
2023-09-07 10:40:00,147.28,147.47,147.27,147.36,139598.0,142.5654,142.7493,142.5557,142.6429,139598.0
2023-09-07 10:50:00,147.37,147.45,147.32,147.41,47467.0,142.6525,142.73,142.6041,142.6913,47467.0
2023-09-07 11:00:00,147.41,147.57,147.41,147.52,24191.0,142.6913,142.8461,142.6913,142.7977,24191.0
2023-09-07 11:10:00,147.53,147.56,147.39,147.49,47943.0,142.8074,142.8365,142.6719,142.7687,47943.0
2023-09-07 11:20:00,147.5,147.56,147.46,147.52,26735.0,142.7784,142.8365,142.7397,142.7977,26735.0
2023-09-07 11:30:00,147.52,147.74,147.49,147.71,35177.0,142.7977,143.0107,142.7687,142.9817,35177.0
2023-09-07 11:40:00,147.71,147.71,147.59,147.61,21109.0,142.9817,142.9817,142.8655,142.8849,21109.0
2023-09-07 11:50:00,147.6,147.63,147.55,147.61,29954.0,142.8752,142.9042,142.8268,142.8849,29954.0
2023-09-07 12:00:00,147.6,147.83,147.59,147.8,36189.0,142.8752,143.0978,142.8655,143.0688,36189.0
2023-09-07 12:10:00,147.79,147.85,147.75,147.84,36722.0,143.0591,143.1172,143.0204,143.1075,36722.0
2023-09-07 12:20:00,147.83,147.89,147.75,147.86,50509.0,143.0978,143.1559,143.0204,143.1268,50509.0
2023-09-07 12:30:00,147.87,147.9,147.79,147.84,34440.0,143.1365,143.1656,143.0591,143.1075,34440.0
2023-09-07 12:40:00,147.84,147.84,147.72,147.73,34986.0,143.1075,143.1075,142.9913,143.001,34986.0
2023-09-07 12:50:00,147.74,147.77,147.67,147.69,23445.0,143.0107,143.0397,142.9429,142.9623,23445.0
2023-09-07 13:00:00,147.69,147.79,147.63,147.67,41462.0,142.9623,143.0591,142.9042,142.9429,41462.0
2023-09-07 13:10:00,147.68,147.83,147.65,147.81,52848.0,142.9526,143.0978,142.9236,143.0785,52848.0
2023-09-07 13:20:00,147.81,147.84,147.74,147.84,45119.0,143.0785,143.1075,143.0107,143.1075,45119.0
2023-09-07 13:30:00,147.83,147.85,147.72,147.75,28029.0,143.0978,143.1172,142.9913,143.0204,28029.0
2023-09-07 13:40:00,147.73,147.81,147.7,147.72,27509.0,143.001,143.0785,142.972,142.9913,27509.0
2023-09-07 13:50:00,147.72,147.78,147.71,147.73,39711.0,142.9913,143.0494,142.9817,143.001,39711.0
2023-09-07 14:00:00,147.73,147.81,147.69,147.72,37470.0,143.001,143.0785,142.9623,142.9913,37470.0
2023-09-07 14:10:00,147.73,147.76,147.65,147.66,50850.0,143.001,143.0301,142.9236,142.9333,50850.0
2023-09-07 14:20:00,147.65,147.66,147.53,147.53,82804.0,142.9236,142.9333,142.8074,142.8074,82804.0
2023-09-07 14:30:00,147.53,147.59,147.43,147.44,33563.0,142.8074,142.8655,142.7106,142.7203,33563.0
2023-09-07 14:40:00,147.44,147.52,147.44,147.52,24047.0,142.7203,142.7977,142.7203,142.7977,24047.0
2023-09-07 14:50:00,147.52,147.62,147.49,147.58,32296.0,142.7977,142.8945,142.7687,142.8558,32296.0
2023-09-07 15:00:00,147.58,147.61,147.39,147.44,51867.0,142.8558,142.8849,142.6719,142.7203,51867.0
2023-09-07 15:10:00,147.44,147.6,147.44,147.57,46959.0,142.7203,142.8752,142.7203,142.8461,46959.0
2023-09-07 15:20:00,147.57,147.61,147.53,147.59,44455.0,142.8461,142.8849,142.8074,142.8655,44455.0
2023-09-07 15:30:00,147.59,147.63,147.53,147.53,62888.0,142.8655,142.9042,142.8074,142.8074,62888.0
2023-09-07 15:40:00,147.53,147.73,147.52,147.72,188232.0,142.8074,143.001,142.7977,142.9913,188232.0
2023-09-07 15:50:00,147.72,147.8,147.5,147.57,439614.0,142.9913,143.0688,142.7784,142.8461,439614.0
2023-09-08 09:30:00,147.78,147.85,147.52,147.58,77228.0,143.0494,143.1172,142.7977,142.8558,77228.0
2023-09-08 09:40:00,147.57,147.7,147.43,147.52,74198.0,142.8461,142.972,142.7106,142.7977,74198.0
2023-09-08 09:50:00,147.52,147.65,147.41,147.65,69556.0,142.7977,142.9236,142.6913,142.9236,69556.0
2023-09-08 10:00:00,147.68,147.9,147.67,147.83,119367.0,142.9526,143.1656,142.9429,143.0978,119367.0
2023-09-08 10:10:00,147.8,147.95,147.79,147.86,57473.0,143.0688,143.214,143.0591,143.1268,57473.0
2023-09-08 10:20:00,147.86,148.02,147.85,147.96,93406.0,143.1268,143.2817,143.1172,143.2236,93406.0
2023-09-08 10:30:00,147.96,148.02,147.87,147.94,86099.0,143.2236,143.2817,143.1365,143.2043,86099.0
2023-09-08 10:40:00,147.93,147.96,147.82,147.9,42705.0,143.1946,143.2236,143.0881,143.1656,42705.0
2023-09-08 10:50:00,147.9,147.99,147.85,147.85,64479.0,143.1656,143.2527,143.1172,143.1172,64479.0
2023-09-08 11:00:00,147.84,148.03,147.82,147.83,107135.0,143.1075,143.2914,143.0881,143.0978,107135.0
2023-09-08 11:10:00,147.84,148.01,147.84,147.97,33114.0,143.1075,143.272,143.1075,143.2333,33114.0
2023-09-08 11:20:00,147.97,147.98,147.87,147.9,30965.0,143.2333,143.243,143.1365,143.1656,30965.0
2023-09-08 11:30:00,147.93,147.96,147.87,147.92,275420.0,143.1946,143.2236,143.1365,143.1849,275420.0
2023-09-08 11:40:00,147.92,147.92,147.78,147.8,21952.0,143.1849,143.1849,143.0494,143.0688,21952.0
2023-09-08 11:50:00,147.79,147.8,147.71,147.73,24480.0,143.0591,143.0688,142.9817,143.001,24480.0
2023-09-08 12:00:00,147.74,147.79,147.68,147.75,33149.0,143.0107,143.0591,142.9526,143.0204,33149.0
2023-09-08 12:10:00,147.75,147.93,147.73,147.91,39473.0,143.0204,143.1946,143.001,143.1752,39473.0
2023-09-08 12:20:00,147.91,147.93,147.78,147.81,33766.0,143.1752,143.1946,143.0494,143.0785,33766.0
2023-09-08 12:30:00,147.8,147.8,147.68,147.78,45125.0,143.0688,143.0688,142.9526,143.0494,45125.0
2023-09-08 12:40:00,147.77,147.86,147.71,147.72,79834.0,143.0397,143.1268,142.9817,142.9913,79834.0
2023-09-08 12:50:00,147.7,147.75,147.67,147.75,25883.0,142.972,143.0204,142.9429,143.0204,25883.0
2023-09-08 13:00:00,147.75,147.75,147.63,147.67,30098.0,143.0204,143.0204,142.9042,142.9429,30098.0
2023-09-08 13:10:00,147.66,147.73,147.62,147.72,27294.0,142.9333,143.001,142.8945,142.9913,27294.0
2023-09-08 13:20:00,147.73,147.76,147.57,147.62,25171.0,143.001,143.0301,142.8461,142.8945,25171.0
2023-09-08 13:30:00,147.59,147.65,147.54,147.62,41312.0,142.8655,142.9236,142.8171,142.8945,41312.0
2023-09-08 13:40:00,147.62,147.66,147.57,147.63,15392.0,142.8945,142.9333,142.8461,142.9042,15392.0
2023-09-08 13:50:00,147.64,147.65,147.54,147.64,23339.0,142.9139,142.9236,142.8171,142.9139,23339.0
2023-09-08 14:00:00,147.65,147.73,147.64,147.69,21879.0,142.9236,143.001,142.9139,142.9623,21879.0
2023-09-08 14:10:00,147.69,147.69,147.47,147.51,31659.0,142.9623,142.9623,142.7493,142.7881,31659.0
2023-09-08 14:20:00,147.51,147.57,147.48,147.56,23950.0,142.7881,142.8461,142.759,142.8365,23950.0
2023-09-08 14:30:00,147.53,147.56,147.43,147.44,27694.0,142.8074,142.8365,142.7106,142.7203,27694.0
2023-09-08 14:40:00,147.44,147.54,147.44,147.48,15395.0,142.7203,142.8171,142.7203,142.759,15395.0
2023-09-08 14:50:00,147.49,147.55,147.47,147.51,21225.0,142.7687,142.8268,142.7493,142.7881,21225.0
2023-09-08 15:00:00,147.5,147.53,147.43,147.47,60247.0,142.7784,142.8074,142.7106,142.7493,60247.0
2023-09-08 15:10:00,147.48,147.49,147.43,147.45,19214.0,142.759,142.7687,142.7106,142.73,19214.0
2023-09-08 15:20:00,147.45,147.46,147.38,147.42,77031.0,142.73,142.7397,142.6622,142.7009,77031.0
2023-09-08 15:30:00,147.41,147.55,147.39,147.5,47577.0,142.6913,142.8268,142.6719,142.7784,47577.0
2023-09-08 15:40:00,147.5,147.59,147.49,147.55,71866.0,142.7784,142.8655,142.7687,142.8268,71866.0
2023-09-08 15:50:00,147.56,147.66,147.48,147.65,159373.0,142.8365,142.9333,142.759,142.9236,159373.0
2023-09-11 09:30:00,148.33,148.59,148.33,148.52,201068.0,143.5818,143.8335,143.5818,143.7657,201068.0
2023-09-11 09:40:00,148.5,148.51,148.17,148.21,107356.0,143.7464,143.756,143.4269,143.4656,107356.0
2023-09-11 09:50:00,148.2,148.21,147.95,147.97,68560.0,143.456,143.4656,143.214,143.2333,68560.0
2023-09-11 10:00:00,147.96,147.97,147.81,147.95,78224.0,143.2236,143.2333,143.0785,143.214,78224.0
2023-09-11 10:10:00,147.98,148.2,147.97,148.2,42771.0,143.243,143.456,143.2333,143.456,42771.0
2023-09-11 10:20:00,148.21,148.41,148.18,148.39,29990.0,143.4656,143.6592,143.4366,143.6399,29990.0
2023-09-11 10:30:00,148.39,148.4,148.13,148.15,66925.0,143.6399,143.6496,143.3882,143.4076,66925.0
2023-09-11 10:40:00,148.16,148.23,148.12,148.14,29697.0,143.4172,143.485,143.3785,143.3979,29697.0
2023-09-11 10:50:00,148.15,148.15,147.92,147.99,29736.0,143.4076,143.4076,143.1849,143.2527,29736.0
2023-09-11 11:00:00,147.96,147.96,147.76,147.76,60520.0,143.2236,143.2236,143.0301,143.0301,60520.0
2023-09-11 11:10:00,147.76,147.8,147.74,147.77,26342.0,143.0301,143.0688,143.0107,143.0397,26342.0
2023-09-11 11:20:00,147.77,147.9,147.72,147.83,112699.0,143.0397,143.1656,142.9913,143.0978,112699.0
2023-09-11 11:30:00,147.82,147.83,147.72,147.73,39211.0,143.0881,143.0978,142.9913,143.001,39211.0
2023-09-11 11:40:00,147.74,147.76,147.62,147.69,30807.0,143.0107,143.0301,142.8945,142.9623,30807.0
2023-09-11 11:50:00,147.69,147.76,147.66,147.74,29194.0,142.9623,143.0301,142.9333,143.0107,29194.0
2023-09-11 12:00:00,147.74,147.96,147.71,147.91,207431.0,143.0107,143.2236,142.9817,143.1752,207431.0
2023-09-11 12:10:00,147.91,147.98,147.89,147.9,46900.0,143.1752,143.243,143.1559,143.1656,46900.0
2023-09-11 12:20:00,147.9,148.02,147.86,147.99,223145.0,143.1656,143.2817,143.1268,143.2527,223145.0
2023-09-11 12:30:00,147.99,148.03,147.95,147.99,25265.0,143.2527,143.2914,143.214,143.2527,25265.0
2023-09-11 12:40:00,147.99,148.05,147.97,148.03,23907.0,143.2527,143.3108,143.2333,143.2914,23907.0
2023-09-11 12:50:00,148.03,148.08,148.0,148.07,24065.0,143.2914,143.3398,143.2624,143.3301,24065.0
2023-09-11 13:00:00,148.07,148.08,147.99,148.04,32128.0,143.3301,143.3398,143.2527,143.3011,32128.0
2023-09-11 13:10:00,148.04,148.08,148.0,148.08,14979.0,143.3011,143.3398,143.2624,143.3398,14979.0
2023-09-11 13:20:00,148.08,148.14,148.08,148.12,24081.0,143.3398,143.3979,143.3398,143.3785,24081.0
2023-09-11 13:30:00,148.13,148.17,148.07,148.16,33361.0,143.3882,143.4269,143.3301,143.4172,33361.0
2023-09-11 13:40:00,148.17,148.17,148.03,148.03,27426.0,143.4269,143.4269,143.2914,143.2914,27426.0
2023-09-11 13:50:00,148.02,148.04,147.98,148.03,44274.0,143.2817,143.3011,143.243,143.2914,44274.0
2023-09-11 14:00:00,148.0,148.0,147.92,147.95,41882.0,143.2624,143.2624,143.1849,143.214,41882.0
2023-09-11 14:10:00,147.96,148.0,147.94,147.99,29947.0,143.2236,143.2624,143.2043,143.2527,29947.0
2023-09-11 14:20:00,147.99,147.99,147.93,147.97,45250.0,143.2527,143.2527,143.1946,143.2333,45250.0
2023-09-11 14:30:00,147.97,148.01,147.95,147.97,97157.0,143.2333,143.272,143.214,143.2333,97157.0
2023-09-11 14:40:00,147.97,148.01,147.93,147.99,37794.0,143.2333,143.272,143.1946,143.2527,37794.0
2023-09-11 14:50:00,148.0,148.01,147.93,147.96,19403.0,143.2624,143.272,143.1946,143.2236,19403.0
2023-09-11 15:00:00,147.97,147.99,147.94,147.99,35625.0,143.2333,143.2527,143.2043,143.2527,35625.0
2023-09-11 15:10:00,147.99,148.0,147.87,147.89,71824.0,143.2527,143.2624,143.1365,143.1559,71824.0
2023-09-11 15:20:00,147.89,147.97,147.89,147.92,142913.0,143.1559,143.2333,143.1559,143.1849,142913.0
2023-09-11 15:30:00,147.91,147.93,147.85,147.88,79694.0,143.1752,143.1946,143.1172,143.1462,79694.0
2023-09-11 15:40:00,147.87,147.92,147.8,147.84,59491.0,143.1365,143.1849,143.0688,143.1075,59491.0
2023-09-11 15:50:00,147.83,147.89,147.74,147.89,199969.0,143.0978,143.1559,143.0107,143.1559,199969.0
2023-09-12 09:30:00,147.55,148.01,147.52,147.96,117099.0,142.8268,143.272,142.7977,143.2236,117099.0
2023-09-12 09:40:00,147.96,148.05,147.8,147.82,171462.0,143.2236,143.3108,143.0688,143.0881,171462.0
2023-09-12 09:50:00,147.82,147.92,147.8,147.91,76651.0,143.0881,143.1849,143.0688,143.1752,76651.0
2023-09-12 10:00:00,147.91,147.99,147.74,147.77,45919.0,143.1752,143.2527,143.0107,143.0397,45919.0
2023-09-12 10:10:00,147.76,147.86,147.75,147.82,67918.0,143.0301,143.1268,143.0204,143.0881,67918.0
2023-09-12 10:20:00,147.82,147.82,147.64,147.72,73296.0,143.0881,143.0881,142.9139,142.9913,73296.0
2023-09-12 10:30:00,147.71,147.76,147.66,147.69,70221.0,142.9817,143.0301,142.9333,142.9623,70221.0
2023-09-12 10:40:00,147.69,147.82,147.66,147.69,44679.0,142.9623,143.0881,142.9333,142.9623,44679.0
2023-09-12 10:50:00,147.69,147.71,147.6,147.61,40592.0,142.9623,142.9817,142.8752,142.8849,40592.0
2023-09-12 11:00:00,147.61,147.74,147.61,147.69,41346.0,142.8849,143.0107,142.8849,142.9623,41346.0
2023-09-12 11:10:00,147.69,147.77,147.69,147.74,41658.0,142.9623,143.0397,142.9623,143.0107,41658.0
2023-09-12 11:20:00,147.74,147.87,147.73,147.86,64790.0,143.0107,143.1365,143.001,143.1268,64790.0
2023-09-12 11:30:00,147.87,147.91,147.85,147.87,65261.0,143.1365,143.1752,143.1172,143.1365,65261.0
2023-09-12 11:40:00,147.87,147.93,147.85,147.91,30790.0,143.1365,143.1946,143.1172,143.1752,30790.0
2023-09-12 11:50:00,147.92,147.99,147.91,147.97,29682.0,143.1849,143.2527,143.1752,143.2333,29682.0
2023-09-12 12:00:00,147.97,148.04,147.97,148.01,30551.0,143.2333,143.3011,143.2333,143.272,30551.0
2023-09-12 12:10:00,148.0,148.07,147.98,148.03,24891.0,143.2624,143.3301,143.243,143.2914,24891.0
2023-09-12 12:20:00,148.03,148.07,147.99,148.0,22460.0,143.2914,143.3301,143.2527,143.2624,22460.0
2023-09-12 12:30:00,147.99,148.01,147.93,147.97,140289.0,143.2527,143.272,143.1946,143.2333,140289.0
2023-09-12 12:40:00,147.96,148.04,147.96,148.04,43832.0,143.2236,143.3011,143.2236,143.3011,43832.0
2023-09-12 12:50:00,148.04,148.05,147.95,148.0,33105.0,143.3011,143.3108,143.214,143.2624,33105.0
2023-09-12 13:00:00,148.0,148.11,147.97,148.07,80947.0,143.2624,143.3688,143.2333,143.3301,80947.0
2023-09-12 13:10:00,148.07,148.14,148.07,148.13,55189.0,143.3301,143.3979,143.3301,143.3882,55189.0
2023-09-12 13:20:00,148.13,148.35,148.13,148.3,64047.0,143.3882,143.6012,143.3882,143.5528,64047.0
2023-09-12 13:30:00,148.3,148.37,148.25,148.28,38476.0,143.5528,143.6205,143.5044,143.5334,38476.0
2023-09-12 13:40:00,148.29,148.29,148.08,148.12,81378.0,143.5431,143.5431,143.3398,143.3785,81378.0
2023-09-12 13:50:00,148.14,148.18,148.09,148.1,65289.0,143.3979,143.4366,143.3495,143.3592,65289.0
2023-09-12 14:00:00,148.08,148.08,148.0,148.01,44110.0,143.3398,143.3398,143.2624,143.272,44110.0
2023-09-12 14:10:00,148.0,148.05,147.97,148.05,54347.0,143.2624,143.3108,143.2333,143.3108,54347.0
2023-09-12 14:20:00,148.05,148.05,147.97,148.0,85380.0,143.3108,143.3108,143.2333,143.2624,85380.0
2023-09-12 14:30:00,148.0,148.01,147.94,147.97,41390.0,143.2624,143.272,143.2043,143.2333,41390.0
2023-09-12 14:40:00,147.98,147.98,147.88,147.89,23488.0,143.243,143.243,143.1462,143.1559,23488.0
2023-09-12 14:50:00,147.88,147.88,147.73,147.75,41060.0,143.1462,143.1462,143.001,143.0204,41060.0
2023-09-12 15:00:00,147.74,147.75,147.66,147.71,42502.0,143.0107,143.0204,142.9333,142.9817,42502.0
2023-09-12 15:10:00,147.71,147.74,147.62,147.65,89073.0,142.9817,143.0107,142.8945,142.9236,89073.0
2023-09-12 15:20:00,147.65,147.68,147.51,147.56,61480.0,142.9236,142.9526,142.7881,142.8365,61480.0
2023-09-12 15:30:00,147.56,147.64,147.56,147.62,84705.0,142.8365,142.9139,142.8365,142.8945,84705.0
2023-09-12 15:40:00,147.61,147.66,147.53,147.59,109713.0,142.8849,142.9333,142.8074,142.8655,109713.0
2023-09-12 15:50:00,147.59,147.71,147.59,147.66,207213.0,142.8655,142.9817,142.8655,142.9333,207213.0
2023-09-13 09:30:00,147.84,148.03,147.65,147.76,155851.0,143.1075,143.2914,142.9236,143.0301,155851.0
2023-09-13 09:40:00,147.74,147.79,147.41,147.45,135667.0,143.0107,143.0591,142.6913,142.73,135667.0
2023-09-13 09:50:00,147.46,147.55,147.33,147.55,105593.0,142.7397,142.8268,142.6138,142.8268,105593.0
2023-09-13 10:00:00,147.55,147.59,147.24,147.32,82661.0,142.8268,142.8655,142.5267,142.6041,82661.0
2023-09-13 10:10:00,147.32,147.39,147.21,147.22,99450.0,142.6041,142.6719,142.4977,142.5073,99450.0
2023-09-13 10:20:00,147.22,147.34,147.22,147.28,153156.0,142.5073,142.6235,142.5073,142.5654,153156.0
2023-09-13 10:30:00,147.29,147.5,147.27,147.49,134634.0,142.5751,142.7784,142.5557,142.7687,134634.0
2023-09-13 10:40:00,147.5,147.55,147.43,147.44,147519.0,142.7784,142.8268,142.7106,142.7203,147519.0
2023-09-13 10:50:00,147.44,147.59,147.43,147.56,50383.0,142.7203,142.8655,142.7106,142.8365,50383.0
2023-09-13 11:00:00,147.56,147.61,147.5,147.58,89464.0,142.8365,142.8849,142.7784,142.8558,89464.0
2023-09-13 11:10:00,147.57,147.64,147.51,147.52,35255.0,142.8461,142.9139,142.7881,142.7977,35255.0
2023-09-13 11:20:00,147.51,147.6,147.45,147.57,32710.0,142.7881,142.8752,142.73,142.8461,32710.0
2023-09-13 11:30:00,147.58,147.58,147.48,147.49,41378.0,142.8558,142.8558,142.759,142.7687,41378.0
2023-09-13 11:40:00,147.5,147.56,147.45,147.49,87301.0,142.7784,142.8365,142.73,142.7687,87301.0
2023-09-13 11:50:00,147.48,147.49,147.31,147.46,41824.0,142.759,142.7687,142.5945,142.7397,41824.0
2023-09-13 12:00:00,147.45,147.47,147.39,147.41,41522.0,142.73,142.7493,142.6719,142.6913,41522.0
2023-09-13 12:10:00,147.43,147.46,147.31,147.43,42381.0,142.7106,142.7397,142.5945,142.7106,42381.0
2023-09-13 12:20:00,147.43,147.48,147.42,147.44,28723.0,142.7106,142.759,142.7009,142.7203,28723.0
2023-09-13 12:30:00,147.44,147.51,147.34,147.34,45798.0,142.7203,142.7881,142.6235,142.6235,45798.0
2023-09-13 12:40:00,147.34,147.38,147.27,147.35,74880.0,142.6235,142.6622,142.5557,142.6332,74880.0
2023-09-13 12:50:00,147.36,147.47,147.34,147.41,30938.0,142.6429,142.7493,142.6235,142.6913,30938.0
2023-09-13 13:00:00,147.41,147.46,147.34,147.34,40652.0,142.6913,142.7397,142.6235,142.6235,40652.0
2023-09-13 13:10:00,147.35,147.39,147.31,147.34,98915.0,142.6332,142.6719,142.5945,142.6235,98915.0
2023-09-13 13:20:00,147.34,147.41,147.33,147.35,29685.0,142.6235,142.6913,142.6138,142.6332,29685.0
2023-09-13 13:30:00,147.34,147.4,147.31,147.34,177599.0,142.6235,142.6816,142.5945,142.6235,177599.0
2023-09-13 13:40:00,147.34,147.37,147.31,147.31,32538.0,142.6235,142.6525,142.5945,142.5945,32538.0
2023-09-13 13:50:00,147.31,147.34,147.28,147.31,39058.0,142.5945,142.6235,142.5654,142.5945,39058.0
2023-09-13 14:00:00,147.31,147.33,147.17,147.2,81461.0,142.5945,142.6138,142.4589,142.488,81461.0
2023-09-13 14:10:00,147.21,147.25,147.14,147.16,42628.0,142.4977,142.5364,142.4299,142.4493,42628.0
2023-09-13 14:20:00,147.16,147.18,147.1,147.16,185429.0,142.4493,142.4686,142.3912,142.4493,185429.0
2023-09-13 14:30:00,147.16,147.19,147.1,147.17,46482.0,142.4493,142.4783,142.3912,142.4589,46482.0
2023-09-13 14:40:00,147.17,147.19,147.05,147.05,38244.0,142.4589,142.4783,142.3428,142.3428,38244.0
2023-09-13 14:50:00,147.05,147.06,146.74,146.92,82695.0,142.3428,142.3525,142.0427,142.2169,82695.0
2023-09-13 15:00:00,146.91,146.93,146.71,146.72,68873.0,142.2073,142.2266,142.0137,142.0233,68873.0
2023-09-13 15:10:00,146.72,146.82,146.69,146.8,105758.0,142.0233,142.1201,141.9943,142.1008,105758.0
2023-09-13 15:20:00,146.8,146.85,146.74,146.84,69815.0,142.1008,142.1492,142.0427,142.1395,69815.0
2023-09-13 15:30:00,146.85,147.03,146.85,147.0,72306.0,142.1492,142.3234,142.1492,142.2944,72306.0
2023-09-13 15:40:00,147.0,147.07,147.0,147.04,82731.0,142.2944,142.3621,142.2944,142.3331,82731.0
2023-09-13 15:50:00,147.03,147.18,146.96,147.1,356935.0,142.3234,142.4686,142.2557,142.3912,356935.0
2023-09-14 09:30:00,148.11,148.54,148.1,148.3,240768.0,143.3688,143.7851,143.3592,143.5528,240768.0
2023-09-14 09:40:00,148.31,148.32,147.99,148.04,120827.0,143.5624,143.5721,143.2527,143.3011,120827.0
2023-09-14 09:50:00,148.05,148.33,148.05,148.32,177021.0,143.3108,143.5818,143.3108,143.5721,177021.0
2023-09-14 10:00:00,148.33,148.41,148.02,148.04,72053.0,143.5818,143.6592,143.2817,143.3011,72053.0
2023-09-14 10:10:00,148.03,148.07,147.96,148.02,49076.0,143.2914,143.3301,143.2236,143.2817,49076.0
2023-09-14 10:20:00,148.02,148.14,147.99,148.11,32809.0,143.2817,143.3979,143.2527,143.3688,32809.0
2023-09-14 10:30:00,148.12,148.21,148.09,148.12,56150.0,143.3785,143.4656,143.3495,143.3785,56150.0
2023-09-14 10:40:00,148.13,148.26,148.12,148.25,27144.0,143.3882,143.514,143.3785,143.5044,27144.0
2023-09-14 10:50:00,148.26,148.35,148.24,148.34,187946.0,143.514,143.6012,143.4947,143.5915,187946.0
2023-09-14 11:00:00,148.35,148.39,148.29,148.34,45666.0,143.6012,143.6399,143.5431,143.5915,45666.0
2023-09-14 11:10:00,148.33,148.37,148.23,148.28,45258.0,143.5818,143.6205,143.485,143.5334,45258.0
2023-09-14 11:20:00,148.28,148.29,148.18,148.22,21217.0,143.5334,143.5431,143.4366,143.4753,21217.0
2023-09-14 11:30:00,148.23,148.27,148.17,148.2,25961.0,143.485,143.5237,143.4269,143.456,25961.0
2023-09-14 11:40:00,148.19,148.33,148.16,148.3,23921.0,143.4463,143.5818,143.4172,143.5528,23921.0
2023-09-14 11:50:00,148.3,148.37,148.3,148.35,26320.0,143.5528,143.6205,143.5528,143.6012,26320.0
2023-09-14 12:00:00,148.35,148.39,148.33,148.36,23204.0,143.6012,143.6399,143.5818,143.6108,23204.0
2023-09-14 12:10:00,148.38,148.5,148.35,148.48,58528.0,143.6302,143.7464,143.6012,143.727,58528.0
2023-09-14 12:20:00,148.47,148.47,148.42,148.46,44151.0,143.7173,143.7173,143.6689,143.7076,44151.0
2023-09-14 12:30:00,148.46,148.55,148.45,148.53,78491.0,143.7076,143.7948,143.698,143.7754,78491.0
2023-09-14 12:40:00,148.53,148.58,148.52,148.58,37879.0,143.7754,143.8238,143.7657,143.8238,37879.0
2023-09-14 12:50:00,148.58,148.67,148.57,148.62,87819.0,143.8238,143.9109,143.8141,143.8625,87819.0
2023-09-14 13:00:00,148.62,148.65,148.6,148.62,44911.0,143.8625,143.8916,143.8432,143.8625,44911.0
2023-09-14 13:10:00,148.63,148.69,148.63,148.67,186466.0,143.8722,143.9303,143.8722,143.9109,186466.0
2023-09-14 13:20:00,148.67,148.7,148.64,148.68,35111.0,143.9109,143.94,143.8819,143.9206,35111.0
2023-09-14 13:30:00,148.68,148.72,148.67,148.71,42773.0,143.9206,143.9593,143.9109,143.9496,42773.0
2023-09-14 13:40:00,148.71,148.71,148.58,148.59,47134.0,143.9496,143.9496,143.8238,143.8335,47134.0
2023-09-14 13:50:00,148.59,148.63,148.57,148.59,33741.0,143.8335,143.8722,143.8141,143.8335,33741.0
2023-09-14 14:00:00,148.59,148.66,148.57,148.63,149268.0,143.8335,143.9012,143.8141,143.8722,149268.0
2023-09-14 14:10:00,148.64,148.65,148.6,148.61,30663.0,143.8819,143.8916,143.8432,143.8528,30663.0
2023-09-14 14:20:00,148.61,148.67,148.6,148.64,36953.0,143.8528,143.9109,143.8432,143.8819,36953.0
2023-09-14 14:30:00,148.64,148.77,148.62,148.75,69244.0,143.8819,144.0077,143.8625,143.9884,69244.0
2023-09-14 14:40:00,148.75,148.82,148.74,148.81,33504.0,143.9884,144.0561,143.9787,144.0464,33504.0
2023-09-14 14:50:00,148.82,148.82,148.77,148.81,25186.0,144.0561,144.0561,144.0077,144.0464,25186.0
2023-09-14 15:00:00,148.81,148.93,148.79,148.87,64600.0,144.0464,144.1626,144.0271,144.1045,64600.0
2023-09-14 15:10:00,148.87,148.89,148.8,148.81,37711.0,144.1045,144.1239,144.0368,144.0464,37711.0
2023-09-14 15:20:00,148.81,148.84,148.72,148.74,29254.0,144.0464,144.0755,143.9593,143.9787,29254.0
2023-09-14 15:30:00,148.73,148.79,148.67,148.73,48186.0,143.969,144.0271,143.9109,143.969,48186.0
2023-09-14 15:40:00,148.73,148.82,148.73,148.77,74444.0,143.969,144.0561,143.969,144.0077,74444.0
2023-09-14 15:50:00,148.77,148.86,148.72,148.85,260109.0,144.0077,144.0948,143.9593,144.0852,260109.0
2023-09-15 09:30:00,148.35,148.47,148.02,148.4,151438.0,143.6012,143.7173,143.2817,143.6496,151438.0
2023-09-15 09:40:00,148.4,148.48,148.3,148.43,123515.0,143.6496,143.727,143.5528,143.6786,123515.0
2023-09-15 09:50:00,148.42,148.46,148.34,148.42,98093.0,143.6689,143.7076,143.5915,143.6689,98093.0
2023-09-15 10:00:00,148.5,148.71,148.43,148.54,144368.0,143.7464,143.9496,143.6786,143.7851,144368.0
2023-09-15 10:10:00,148.55,148.6,148.34,148.46,81119.0,143.7948,143.8432,143.5915,143.7076,81119.0
2023-09-15 10:20:00,148.44,148.52,148.35,148.38,78562.0,143.6883,143.7657,143.6012,143.6302,78562.0
2023-09-15 10:30:00,148.38,148.4,148.3,148.35,61784.0,143.6302,143.6496,143.5528,143.6012,61784.0
2023-09-15 10:40:00,148.36,148.36,148.19,148.24,54594.0,143.6108,143.6108,143.4463,143.4947,54594.0
2023-09-15 10:50:00,148.23,148.23,147.87,147.89,47451.0,143.485,143.485,143.1365,143.1559,47451.0
2023-09-15 11:00:00,147.89,147.9,147.76,147.89,44113.0,143.1559,143.1656,143.0301,143.1559,44113.0
2023-09-15 11:10:00,147.93,147.94,147.82,147.94,64560.0,143.1946,143.2043,143.0881,143.2043,64560.0
2023-09-15 11:20:00,147.94,148.08,147.9,148.08,59539.0,143.2043,143.3398,143.1656,143.3398,59539.0
2023-09-15 11:30:00,148.05,148.14,148.0,148.08,502260.0,143.3108,143.3979,143.2624,143.3398,502260.0
2023-09-15 11:40:00,148.11,148.23,148.08,148.23,29498.0,143.3688,143.485,143.3398,143.485,29498.0
2023-09-15 11:50:00,148.24,148.25,148.1,148.17,46240.0,143.4947,143.5044,143.3592,143.4269,46240.0
2023-09-15 12:00:00,148.18,148.21,148.14,148.19,68057.0,143.4366,143.4656,143.3979,143.4463,68057.0
2023-09-15 12:10:00,148.19,148.21,148.12,148.19,53949.0,143.4463,143.4656,143.3785,143.4463,53949.0
2023-09-15 12:20:00,148.19,148.22,148.09,148.11,44187.0,143.4463,143.4753,143.3495,143.3688,44187.0
2023-09-15 12:30:00,148.11,148.14,148.06,148.13,192040.0,143.3688,143.3979,143.3204,143.3882,192040.0
2023-09-15 12:40:00,148.13,148.14,148.02,148.1,65950.0,143.3882,143.3979,143.2817,143.3592,65950.0
2023-09-15 12:50:00,148.09,148.11,147.94,147.99,41321.0,143.3495,143.3688,143.2043,143.2527,41321.0
2023-09-15 13:00:00,147.98,147.98,147.73,147.75,72607.0,143.243,143.243,143.001,143.0204,72607.0
2023-09-15 13:10:00,147.74,147.76,147.63,147.64,31748.0,143.0107,143.0301,142.9042,142.9139,31748.0
2023-09-15 13:20:00,147.62,147.63,147.54,147.57,83992.0,142.8945,142.9042,142.8171,142.8461,83992.0
2023-09-15 13:30:00,147.55,147.74,147.45,147.74,88207.0,142.8268,143.0107,142.73,143.0107,88207.0
2023-09-15 13:40:00,147.74,147.89,147.69,147.85,68131.0,143.0107,143.1559,142.9623,143.1172,68131.0
2023-09-15 13:50:00,147.86,147.9,147.81,147.84,23131.0,143.1268,143.1656,143.0785,143.1075,23131.0
2023-09-15 14:00:00,147.83,147.83,147.68,147.68,81029.0,143.0978,143.0978,142.9526,142.9526,81029.0
2023-09-15 14:10:00,147.68,147.74,147.62,147.67,51911.0,142.9526,143.0107,142.8945,142.9429,51911.0
2023-09-15 14:20:00,147.66,147.71,147.63,147.64,20454.0,142.9333,142.9817,142.9042,142.9139,20454.0
2023-09-15 14:30:00,147.65,147.78,147.63,147.74,28972.0,142.9236,143.0494,142.9042,143.0107,28972.0
2023-09-15 14:40:00,147.77,147.85,147.73,147.84,49244.0,143.0397,143.1172,143.001,143.1075,49244.0
2023-09-15 14:50:00,147.84,147.89,147.74,147.89,39662.0,143.1075,143.1559,143.0107,143.1559,39662.0
2023-09-15 15:00:00,147.89,147.89,147.68,147.73,33825.0,143.1559,143.1559,142.9526,143.001,33825.0
2023-09-15 15:10:00,147.72,147.82,147.71,147.78,31507.0,142.9913,143.0881,142.9817,143.0494,31507.0
2023-09-15 15:20:00,147.78,147.78,147.67,147.72,44880.0,143.0494,143.0494,142.9429,142.9913,44880.0
2023-09-15 15:30:00,147.74,147.77,147.48,147.49,57931.0,143.0107,143.0397,142.759,142.7687,57931.0
2023-09-15 15:40:00,147.48,147.56,147.44,147.5,63116.0,142.759,142.8365,142.7203,142.7784,63116.0
2023-09-15 15:50:00,147.51,147.65,147.44,147.56,252141.0,142.7881,142.9236,142.7203,142.8365,252141.0
2023-09-18 09:30:00,146.9,146.9,146.55,146.64,162040.0,142.8161,142.8161,142.4758,142.5633,162040.0
2023-09-18 09:40:00,146.66,146.74,146.25,146.27,106148.0,142.5828,142.6605,142.1842,142.2036,106148.0
2023-09-18 09:50:00,146.27,146.48,146.21,146.47,104476.0,142.2036,142.4078,142.1453,142.398,104476.0
2023-09-18 10:00:00,146.47,146.67,146.42,146.56,221369.0,142.398,142.5925,142.3494,142.4855,221369.0
2023-09-18 10:10:00,146.58,146.68,146.53,146.59,88300.0,142.505,142.6022,142.4564,142.5147,88300.0
2023-09-18 10:20:00,146.61,146.7,146.6,146.65,102679.0,142.5341,142.6216,142.5244,142.573,102679.0
2023-09-18 10:30:00,146.65,146.87,146.64,146.73,69931.0,142.573,142.7869,142.5633,142.6508,69931.0
2023-09-18 10:40:00,146.74,146.83,146.69,146.78,78035.0,142.6605,142.748,142.6119,142.6994,78035.0
2023-09-18 10:50:00,146.78,146.85,146.75,146.79,94879.0,142.6994,142.7675,142.6703,142.7091,94879.0
2023-09-18 11:00:00,146.79,146.81,146.7,146.71,22954.0,142.7091,142.7286,142.6216,142.6314,22954.0
2023-09-18 11:10:00,146.72,146.75,146.67,146.74,17758.0,142.6411,142.6703,142.5925,142.6605,17758.0
2023-09-18 11:20:00,146.74,146.81,146.73,146.81,67102.0,142.6605,142.7286,142.6508,142.7286,67102.0
2023-09-18 11:30:00,146.83,146.93,146.83,146.92,58269.0,142.748,142.8453,142.748,142.8355,58269.0
2023-09-18 11:40:00,146.93,147.04,146.93,146.97,33165.0,142.8453,142.9522,142.8453,142.8841,33165.0
2023-09-18 11:50:00,146.96,147.01,146.94,146.97,26709.0,142.8744,142.923,142.855,142.8841,26709.0
2023-09-18 12:00:00,146.98,147.0,146.92,146.93,16382.0,142.8939,142.9133,142.8355,142.8453,16382.0
2023-09-18 12:10:00,146.93,146.97,146.9,146.95,19491.0,142.8453,142.8841,142.8161,142.8647,19491.0
2023-09-18 12:20:00,146.95,146.97,146.91,146.95,83927.0,142.8647,142.8841,142.8258,142.8647,83927.0
2023-09-18 12:30:00,146.95,147.04,146.95,147.02,38636.0,142.8647,142.9522,142.8647,142.9327,38636.0
2023-09-18 12:40:00,147.0,147.03,146.96,147.03,23324.0,142.9133,142.9425,142.8744,142.9425,23324.0
2023-09-18 12:50:00,147.03,147.03,146.97,146.97,18887.0,142.9425,142.9425,142.8841,142.8841,18887.0
2023-09-18 13:00:00,146.98,147.05,146.96,146.98,24520.0,142.8939,142.9619,142.8744,142.8939,24520.0
2023-09-18 13:10:00,146.96,146.98,146.89,146.92,42003.0,142.8744,142.8939,142.8064,142.8355,42003.0
2023-09-18 13:20:00,146.95,147.02,146.93,146.96,53893.0,142.8647,142.9327,142.8453,142.8744,53893.0
2023-09-18 13:30:00,146.96,147.05,146.95,147.01,28768.0,142.8744,142.9619,142.8647,142.923,28768.0
2023-09-18 13:40:00,147.01,147.02,146.95,146.97,41085.0,142.923,142.9327,142.8647,142.8841,41085.0
2023-09-18 13:50:00,146.96,146.98,146.89,146.89,22033.0,142.8744,142.8939,142.8064,142.8064,22033.0
2023-09-18 14:00:00,146.9,146.9,146.83,146.84,30431.0,142.8161,142.8161,142.748,142.7578,30431.0
2023-09-18 14:10:00,146.84,146.88,146.81,146.83,20775.0,142.7578,142.7966,142.7286,142.748,20775.0
2023-09-18 14:20:00,146.83,146.85,146.77,146.8,29608.0,142.748,142.7675,142.6897,142.7189,29608.0
2023-09-18 14:30:00,146.8,146.84,146.78,146.79,41607.0,142.7189,142.7578,142.6994,142.7091,41607.0
2023-09-18 14:40:00,146.79,146.82,146.76,146.77,21865.0,142.7091,142.7383,142.68,142.6897,21865.0
2023-09-18 14:50:00,146.77,146.78,146.6,146.68,28351.0,142.6897,142.6994,142.5244,142.6022,28351.0
2023-09-18 15:00:00,146.68,146.73,146.62,146.7,32272.0,142.6022,142.6508,142.5439,142.6216,32272.0
2023-09-18 15:10:00,146.7,146.73,146.66,146.67,144949.0,142.6216,142.6508,142.5828,142.5925,144949.0
2023-09-18 15:20:00,146.67,146.67,146.59,146.66,37543.0,142.5925,142.5925,142.5147,142.5828,37543.0
2023-09-18 15:30:00,146.65,146.65,146.57,146.58,39194.0,142.573,142.573,142.4953,142.505,39194.0
2023-09-18 15:40:00,146.59,146.65,146.55,146.58,96738.0,142.5147,142.573,142.4758,142.505,96738.0
2023-09-18 15:50:00,146.58,146.64,146.52,146.6,189819.0,142.505,142.5633,142.4466,142.5244,189819.0
2023-09-19 09:30:00,146.58,146.72,146.47,146.71,138531.0,142.505,142.6411,142.398,142.6314,138531.0
2023-09-19 09:40:00,146.71,146.75,146.49,146.65,53082.0,142.6314,142.6703,142.4175,142.573,53082.0
2023-09-19 09:50:00,146.64,146.69,146.41,146.46,174118.0,142.5633,142.6119,142.3397,142.3883,174118.0
2023-09-19 10:00:00,146.46,146.47,146.15,146.18,157285.0,142.3883,142.398,142.0869,142.1161,157285.0
2023-09-19 10:10:00,146.18,146.21,146.03,146.13,84806.0,142.1161,142.1453,141.9703,142.0675,84806.0
2023-09-19 10:20:00,146.14,146.23,146.12,146.22,34676.0,142.0772,142.1647,142.0578,142.155,34676.0
2023-09-19 10:30:00,146.23,146.23,146.07,146.07,41971.0,142.1647,142.1647,142.0092,142.0092,41971.0
2023-09-19 10:40:00,146.08,146.16,146.0,146.02,66847.0,142.0189,142.0967,141.9411,141.9605,66847.0
2023-09-19 10:50:00,146.01,146.05,145.98,146.01,85150.0,141.9508,141.9897,141.9217,141.9508,85150.0
2023-09-19 11:00:00,146.0,146.05,145.94,146.0,31999.0,141.9411,141.9897,141.8828,141.9411,31999.0
2023-09-19 11:10:00,146.0,146.07,145.94,145.97,63359.0,141.9411,142.0092,141.8828,141.9119,63359.0
2023-09-19 11:20:00,145.98,146.07,145.94,146.07,46792.0,141.9217,142.0092,141.8828,142.0092,46792.0
2023-09-19 11:30:00,146.07,146.09,146.02,146.03,48140.0,142.0092,142.0286,141.9605,141.9703,48140.0
2023-09-19 11:40:00,146.03,146.04,145.89,145.97,396213.0,141.9703,141.98,141.8342,141.9119,396213.0
2023-09-19 11:50:00,145.97,146.03,145.92,146.01,53264.0,141.9119,141.9703,141.8633,141.9508,53264.0
2023-09-19 12:00:00,146.02,146.02,145.86,145.89,79826.0,141.9605,141.9605,141.805,141.8342,79826.0
2023-09-19 12:10:00,145.88,145.94,145.85,145.93,48051.0,141.8244,141.8828,141.7953,141.8731,48051.0
2023-09-19 12:20:00,145.91,145.91,145.85,145.87,73378.0,141.8536,141.8536,141.7953,141.8147,73378.0
2023-09-19 12:30:00,145.86,145.86,145.72,145.73,58090.0,141.805,141.805,141.6689,141.6786,58090.0
2023-09-19 12:40:00,145.72,145.77,145.66,145.72,57359.0,141.6689,141.7175,141.6106,141.6689,57359.0
2023-09-19 12:50:00,145.72,145.82,145.68,145.82,36430.0,141.6689,141.7661,141.63,141.7661,36430.0
2023-09-19 13:00:00,145.83,145.86,145.8,145.86,38580.0,141.7758,141.805,141.7467,141.805,38580.0
2023-09-19 13:10:00,145.86,145.94,145.8,145.93,51200.0,141.805,141.8828,141.7467,141.8731,51200.0
2023-09-19 13:20:00,145.92,145.96,145.88,145.92,43351.0,141.8633,141.9022,141.8244,141.8633,43351.0
2023-09-19 13:30:00,145.92,146.05,145.92,146.04,26127.0,141.8633,141.9897,141.8633,141.98,26127.0
2023-09-19 13:40:00,146.05,146.2,146.01,146.17,63420.0,141.9897,142.1355,141.9508,142.1064,63420.0
2023-09-19 13:50:00,146.19,146.24,146.15,146.18,26587.0,142.1258,142.1744,142.0869,142.1161,26587.0
2023-09-19 14:00:00,146.18,146.25,146.16,146.2,63035.0,142.1161,142.1842,142.0967,142.1355,63035.0
2023-09-19 14:10:00,146.21,146.26,146.15,146.18,54118.0,142.1453,142.1939,142.0869,142.1161,54118.0
2023-09-19 14:20:00,146.18,146.2,146.14,146.15,25959.0,142.1161,142.1355,142.0772,142.0869,25959.0
2023-09-19 14:30:00,146.14,146.5,146.14,146.45,149709.0,142.0772,142.4272,142.0772,142.3786,149709.0
2023-09-19 14:40:00,146.45,146.48,146.4,146.41,104586.0,142.3786,142.4078,142.33,142.3397,104586.0
2023-09-19 14:50:00,146.41,146.41,146.26,146.26,148236.0,142.3397,142.3397,142.1939,142.1939,148236.0
2023-09-19 15:00:00,146.25,146.28,146.2,146.25,82331.0,142.1842,142.2133,142.1355,142.1842,82331.0
2023-09-19 15:10:00,146.25,146.29,146.19,146.22,34248.0,142.1842,142.223,142.1258,142.155,34248.0
2023-09-19 15:20:00,146.22,146.35,146.18,146.34,43222.0,142.155,142.2814,142.1161,142.2717,43222.0
2023-09-19 15:30:00,146.34,146.36,146.26,146.33,95893.0,142.2717,142.2911,142.1939,142.2619,95893.0
2023-09-19 15:40:00,146.34,146.48,146.3,146.4,183004.0,142.2717,142.4078,142.2328,142.33,183004.0
2023-09-19 15:50:00,146.4,146.42,146.27,146.3,189044.0,142.33,142.3494,142.2036,142.2328,189044.0
2023-09-20 09:30:00,146.91,147.04,146.87,147.02,158673.0,142.8258,142.9522,142.7869,142.9327,158673.0
2023-09-20 09:40:00,147.03,147.13,146.94,147.13,37729.0,142.9425,143.0397,142.855,143.0397,37729.0
2023-09-20 09:50:00,147.12,147.21,147.09,147.13,89247.0,143.03,143.1175,143.0008,143.0397,89247.0
2023-09-20 10:00:00,147.13,147.25,147.12,147.2,147359.0,143.0397,143.1564,143.03,143.1077,147359.0
2023-09-20 10:10:00,147.2,147.21,147.04,147.15,40669.0,143.1077,143.1175,142.9522,143.0591,40669.0
2023-09-20 10:20:00,147.15,147.27,147.15,147.25,72727.0,143.0591,143.1758,143.0591,143.1564,72727.0
2023-09-20 10:30:00,147.25,147.28,147.16,147.16,85124.0,143.1564,143.1855,143.0689,143.0689,85124.0
2023-09-20 10:40:00,147.15,147.2,147.13,147.15,109532.0,143.0591,143.1077,143.0397,143.0591,109532.0
2023-09-20 10:50:00,147.15,147.27,147.15,147.25,79045.0,143.0591,143.1758,143.0591,143.1564,79045.0
2023-09-20 11:00:00,147.26,147.33,147.24,147.32,50338.0,143.1661,143.2341,143.1466,143.2244,50338.0
2023-09-20 11:10:00,147.32,147.41,147.32,147.33,57702.0,143.2244,143.3119,143.2244,143.2341,57702.0
2023-09-20 11:20:00,147.33,147.34,147.26,147.27,78361.0,143.2341,143.2439,143.1661,143.1758,78361.0
2023-09-20 11:30:00,147.26,147.32,147.22,147.22,101942.0,143.1661,143.2244,143.1272,143.1272,101942.0
2023-09-20 11:40:00,147.22,147.27,147.21,147.23,38534.0,143.1272,143.1758,143.1175,143.1369,38534.0
2023-09-20 11:50:00,147.24,147.28,147.22,147.28,52421.0,143.1466,143.1855,143.1272,143.1855,52421.0
2023-09-20 12:00:00,147.27,147.28,147.19,147.22,31021.0,143.1758,143.1855,143.098,143.1272,31021.0
2023-09-20 12:10:00,147.22,147.3,147.21,147.29,33958.0,143.1272,143.205,143.1175,143.1952,33958.0
2023-09-20 12:20:00,147.28,147.37,147.27,147.34,30879.0,143.1855,143.273,143.1758,143.2439,30879.0
2023-09-20 12:30:00,147.35,147.38,147.33,147.36,63883.0,143.2536,143.2827,143.2341,143.2633,63883.0
2023-09-20 12:40:00,147.35,147.4,147.34,147.34,21751.0,143.2536,143.3022,143.2439,143.2439,21751.0
2023-09-20 12:50:00,147.36,147.38,147.33,147.36,46485.0,143.2633,143.2827,143.2341,143.2633,46485.0
2023-09-20 13:00:00,147.35,147.36,147.3,147.3,30910.0,143.2536,143.2633,143.205,143.205,30910.0
2023-09-20 13:10:00,147.31,147.31,147.23,147.3,16290.0,143.2147,143.2147,143.1369,143.205,16290.0
2023-09-20 13:20:00,147.29,147.33,147.25,147.25,29473.0,143.1952,143.2341,143.1564,143.1564,29473.0
2023-09-20 13:30:00,147.25,147.27,147.14,147.14,22606.0,143.1564,143.1758,143.0494,143.0494,22606.0
2023-09-20 13:40:00,147.13,147.14,147.06,147.14,20969.0,143.0397,143.0494,142.9716,143.0494,20969.0
2023-09-20 13:50:00,147.13,147.26,147.13,147.23,28987.0,143.0397,143.1661,143.0397,143.1369,28987.0
2023-09-20 14:00:00,147.2,147.21,146.62,146.76,268926.0,143.1077,143.1175,142.5439,142.68,268926.0
2023-09-20 14:10:00,146.69,146.88,146.66,146.83,253400.0,142.6119,142.7966,142.5828,142.748,253400.0
2023-09-20 14:20:00,146.81,146.92,146.76,146.83,76509.0,142.7286,142.8355,142.68,142.748,76509.0
2023-09-20 14:30:00,146.83,147.13,146.73,146.99,188266.0,142.748,143.0397,142.6508,142.9036,188266.0
2023-09-20 14:40:00,147.0,147.04,146.69,146.7,145640.0,142.9133,142.9522,142.6119,142.6216,145640.0
2023-09-20 14:50:00,146.69,146.72,146.49,146.55,98361.0,142.6119,142.6411,142.4175,142.4758,98361.0
2023-09-20 15:00:00,146.54,146.65,146.42,146.45,103330.0,142.4661,142.573,142.3494,142.3786,103330.0
2023-09-20 15:10:00,146.46,146.5,146.13,146.16,150172.0,142.3883,142.4272,142.0675,142.0967,150172.0
2023-09-20 15:20:00,146.17,146.3,146.1,146.29,107019.0,142.1064,142.2328,142.0383,142.223,107019.0
2023-09-20 15:30:00,146.3,146.3,145.82,145.85,119302.0,142.2328,142.2328,141.7661,141.7953,119302.0
2023-09-20 15:40:00,145.85,145.91,145.74,145.85,110558.0,141.7953,141.8536,141.6883,141.7953,110558.0
2023-09-20 15:50:00,145.86,145.92,145.63,145.68,461054.0,141.805,141.8633,141.5814,141.63,461054.0
2023-09-21 09:30:00,145.02,145.17,144.41,144.45,474260.0,140.9883,141.1342,140.3953,140.4342,474260.0
2023-09-21 09:40:00,144.44,144.61,144.27,144.6,257114.0,140.4245,140.5897,140.2592,140.58,257114.0
2023-09-21 09:50:00,144.59,144.61,144.35,144.36,156143.0,140.5703,140.5897,140.337,140.3467,156143.0
2023-09-21 10:00:00,144.35,144.48,144.29,144.45,137511.0,140.337,140.4634,140.2786,140.4342,137511.0
2023-09-21 10:10:00,144.47,144.72,144.44,144.62,59019.0,140.4536,140.6967,140.4245,140.5995,59019.0
2023-09-21 10:20:00,144.61,144.7,144.45,144.47,49866.0,140.5897,140.6772,140.4342,140.4536,49866.0
2023-09-21 10:30:00,144.47,144.48,144.36,144.47,89867.0,140.4536,140.4634,140.3467,140.4536,89867.0
2023-09-21 10:40:00,144.47,144.5,144.29,144.32,82105.0,140.4536,140.4828,140.2786,140.3078,82105.0
2023-09-21 10:50:00,144.31,144.32,144.04,144.09,174087.0,140.2981,140.3078,140.0356,140.0842,174087.0
2023-09-21 11:00:00,144.09,144.24,144.07,144.12,99195.0,140.0842,140.23,140.0648,140.1134,99195.0
2023-09-21 11:10:00,144.15,144.17,144.02,144.07,38137.0,140.1425,140.162,140.0162,140.0648,38137.0
2023-09-21 11:20:00,144.06,144.18,144.05,144.11,109698.0,140.055,140.1717,140.0453,140.1036,109698.0
2023-09-21 11:30:00,144.11,144.3,144.09,144.24,101509.0,140.1036,140.2884,140.0842,140.23,101509.0
2023-09-21 11:40:00,144.23,144.33,144.14,144.31,56567.0,140.2203,140.3175,140.1328,140.2981,56567.0
2023-09-21 11:50:00,144.32,144.33,144.19,144.19,22162.0,140.3078,140.3175,140.1814,140.1814,22162.0
2023-09-21 12:00:00,144.2,144.21,144.11,144.15,46572.0,140.1911,140.2009,140.1036,140.1425,46572.0
2023-09-21 12:10:00,144.13,144.13,144.03,144.08,91555.0,140.1231,140.1231,140.0259,140.0745,91555.0
2023-09-21 12:20:00,144.07,144.13,144.06,144.12,73657.0,140.0648,140.1231,140.055,140.1134,73657.0
2023-09-21 12:30:00,144.12,144.17,144.02,144.02,62583.0,140.1134,140.162,140.0162,140.0162,62583.0
2023-09-21 12:40:00,144.02,144.06,143.96,144.02,37507.0,140.0162,140.055,139.9578,140.0162,37507.0
2023-09-21 12:50:00,144.01,144.04,143.93,143.94,40429.0,140.0064,140.0356,139.9287,139.9384,40429.0
2023-09-21 13:00:00,143.92,144.06,143.88,144.02,36520.0,139.9189,140.055,139.88,140.0162,36520.0
2023-09-21 13:10:00,144.02,144.24,144.02,144.23,64533.0,140.0162,140.23,140.0162,140.2203,64533.0
2023-09-21 13:20:00,144.22,144.32,144.18,144.29,48132.0,140.2106,140.3078,140.1717,140.2786,48132.0
2023-09-21 13:30:00,144.26,144.32,144.25,144.25,83034.0,140.2495,140.3078,140.2398,140.2398,83034.0
2023-09-21 13:40:00,144.24,144.29,144.16,144.21,71476.0,140.23,140.2786,140.1523,140.2009,71476.0
2023-09-21 13:50:00,144.2,144.24,144.16,144.19,60660.0,140.1911,140.23,140.1523,140.1814,60660.0
2023-09-21 14:00:00,144.21,144.22,144.09,144.1,77640.0,140.2009,140.2106,140.0842,140.0939,77640.0
2023-09-21 14:10:00,144.11,144.17,144.05,144.08,53358.0,140.1036,140.162,140.0453,140.0745,53358.0
2023-09-21 14:20:00,144.07,144.1,143.95,143.96,46536.0,140.0648,140.0939,139.9481,139.9578,46536.0
2023-09-21 14:30:00,143.95,144.02,143.88,143.96,73288.0,139.9481,140.0162,139.88,139.9578,73288.0
2023-09-21 14:40:00,143.95,143.98,143.9,143.91,26362.0,139.9481,139.9773,139.8995,139.9092,26362.0
2023-09-21 14:50:00,143.91,143.95,143.86,143.89,138512.0,139.9092,139.9481,139.8606,139.8898,138512.0
2023-09-21 15:00:00,143.89,143.95,143.85,143.9,58041.0,139.8898,139.9481,139.8509,139.8995,58041.0
2023-09-21 15:10:00,143.91,143.93,143.69,143.71,68628.0,139.9092,139.9287,139.6953,139.7148,68628.0
2023-09-21 15:20:00,143.7,143.76,143.5,143.53,59824.0,139.705,139.7634,139.5106,139.5398,59824.0
2023-09-21 15:30:00,143.52,143.61,143.41,143.53,85703.0,139.5301,139.6175,139.4231,139.5398,85703.0
2023-09-21 15:40:00,143.53,143.55,143.42,143.45,160158.0,139.5398,139.5592,139.4328,139.462,160158.0
2023-09-21 15:50:00,143.44,143.45,143.18,143.22,378594.0,139.4523,139.462,139.1995,139.2384,378594.0
2023-09-22 09:30:00,143.51,143.69,143.36,143.62,213391.0,139.5203,139.6953,139.3745,139.6273,213391.0
2023-09-22 09:40:00,143.61,143.64,143.3,143.38,134122.0,139.6175,139.6467,139.3162,139.3939,134122.0
2023-09-22 09:50:00,143.39,143.43,143.08,143.27,135996.0,139.4037,139.4426,139.1023,139.287,135996.0
2023-09-22 10:00:00,143.27,143.54,143.18,143.5,120757.0,139.287,139.5495,139.1995,139.5106,120757.0
2023-09-22 10:10:00,143.52,143.52,143.23,143.29,142066.0,139.5301,139.5301,139.2481,139.3064,142066.0
2023-09-22 10:20:00,143.29,143.49,143.25,143.45,186741.0,139.3064,139.5009,139.2676,139.462,186741.0
2023-09-22 10:30:00,143.46,143.57,143.46,143.48,119964.0,139.4717,139.5787,139.4717,139.4912,119964.0
2023-09-22 10:40:00,143.49,143.49,143.38,143.44,60606.0,139.5009,139.5009,139.3939,139.4523,60606.0
2023-09-22 10:50:00,143.43,143.57,143.37,143.51,64945.0,139.4426,139.5787,139.3842,139.5203,64945.0
2023-09-22 11:00:00,143.52,143.53,143.32,143.33,55703.0,139.5301,139.5398,139.3356,139.3453,55703.0
2023-09-22 11:10:00,143.32,143.44,143.27,143.4,29909.0,139.3356,139.4523,139.287,139.4134,29909.0
2023-09-22 11:20:00,143.42,143.54,143.35,143.54,59805.0,139.4328,139.5495,139.3648,139.5495,59805.0
2023-09-22 11:30:00,143.51,143.61,143.48,143.61,39534.0,139.5203,139.6175,139.4912,139.6175,39534.0
2023-09-22 11:40:00,143.62,143.62,143.44,143.46,60019.0,139.6273,139.6273,139.4523,139.4717,60019.0
2023-09-22 11:50:00,143.46,143.5,143.29,143.3,18515.0,139.4717,139.5106,139.3064,139.3162,18515.0
2023-09-22 12:00:00,143.29,143.31,143.19,143.22,67709.0,139.3064,139.3259,139.2092,139.2384,67709.0
2023-09-22 12:10:00,143.22,143.36,143.17,143.35,22797.0,139.2384,139.3745,139.1898,139.3648,22797.0
2023-09-22 12:20:00,143.36,143.38,143.29,143.31,57557.0,139.3745,139.3939,139.3064,139.3259,57557.0
2023-09-22 12:30:00,143.32,143.5,143.3,143.5,18679.0,139.3356,139.5106,139.3162,139.5106,18679.0
2023-09-22 12:40:00,143.53,143.55,143.46,143.49,25966.0,139.5398,139.5592,139.4717,139.5009,25966.0
2023-09-22 12:50:00,143.49,143.51,143.43,143.44,22580.0,139.5009,139.5203,139.4426,139.4523,22580.0
2023-09-22 13:00:00,143.44,143.55,143.43,143.45,25203.0,139.4523,139.5592,139.4426,139.462,25203.0
2023-09-22 13:10:00,143.46,143.5,143.41,143.43,35493.0,139.4717,139.5106,139.4231,139.4426,35493.0
2023-09-22 13:20:00,143.44,143.44,143.2,143.26,64467.0,139.4523,139.4523,139.2189,139.2773,64467.0
2023-09-22 13:30:00,143.25,143.25,143.01,143.06,41009.0,139.2676,139.2676,139.0342,139.0828,41009.0
2023-09-22 13:40:00,143.07,143.07,142.94,143.0,51091.0,139.0926,139.0926,138.9662,139.0245,51091.0
2023-09-22 13:50:00,143.0,143.18,143.0,143.13,46319.0,139.0245,139.1995,139.0245,139.1509,46319.0
2023-09-22 14:00:00,143.12,143.17,143.06,143.09,35156.0,139.1412,139.1898,139.0828,139.112,35156.0
2023-09-22 14:10:00,143.08,143.09,142.87,142.87,91444.0,139.1023,139.112,138.8981,138.8981,91444.0
2023-09-22 14:20:00,142.87,143.03,142.87,142.93,41203.0,138.8981,139.0537,138.8981,138.9565,41203.0
2023-09-22 14:30:00,142.91,142.99,142.85,142.87,44122.0,138.937,139.0148,138.8787,138.8981,44122.0
2023-09-22 14:40:00,142.87,142.89,142.75,142.86,61088.0,138.8981,138.9176,138.7815,138.8884,61088.0
2023-09-22 14:50:00,142.87,142.92,142.84,142.89,35179.0,138.8981,138.9467,138.869,138.9176,35179.0
2023-09-22 15:00:00,142.88,143.37,142.86,143.37,82986.0,138.9078,139.3842,138.8884,139.3842,82986.0
2023-09-22 15:10:00,143.4,143.45,143.34,143.4,76804.0,139.4134,139.462,139.3551,139.4134,76804.0
2023-09-22 15:20:00,143.4,143.54,143.33,143.38,67699.0,139.4134,139.5495,139.3453,139.3939,67699.0
2023-09-22 15:30:00,143.39,143.43,143.11,143.13,73320.0,139.4037,139.4426,139.1314,139.1509,73320.0
2023-09-22 15:40:00,143.12,143.14,142.65,142.71,104583.0,139.1412,139.1606,138.6842,138.7426,104583.0
2023-09-22 15:50:00,142.7,142.78,142.56,142.65,313939.0,138.7328,138.8106,138.5967,138.6842,313939.0
2023-09-25 09:30:00,142.08,142.5,142.05,142.27,282173.0,138.1301,138.5384,138.1009,138.3148,282173.0
2023-09-25 09:40:00,142.3,142.58,142.3,142.52,164659.0,138.344,138.6162,138.344,138.5579,164659.0
2023-09-25 09:50:00,142.52,142.77,142.5,142.75,145331.0,138.5579,138.8009,138.5384,138.7815,145331.0
2023-09-25 10:00:00,142.75,142.76,142.38,142.46,182232.0,138.7815,138.7912,138.4217,138.4995,182232.0
2023-09-25 10:10:00,142.45,142.61,142.41,142.41,127513.0,138.4898,138.6453,138.4509,138.4509,127513.0
2023-09-25 10:20:00,142.42,142.5,142.25,142.34,128692.0,138.4606,138.5384,138.2954,138.3829,128692.0
2023-09-25 10:30:00,142.32,142.49,142.27,142.48,129195.0,138.3634,138.5287,138.3148,138.519,129195.0
2023-09-25 10:40:00,142.48,142.49,142.39,142.46,77112.0,138.519,138.5287,138.4315,138.4995,77112.0
2023-09-25 10:50:00,142.46,142.47,142.26,142.28,99618.0,138.4995,138.5092,138.3051,138.3245,99618.0
2023-09-25 11:00:00,142.28,142.55,142.2,142.52,198031.0,138.3245,138.587,138.2467,138.5579,198031.0
2023-09-25 11:10:00,142.53,142.88,142.49,142.88,223024.0,138.5676,138.9078,138.5287,138.9078,223024.0
2023-09-25 11:20:00,142.88,142.9,142.71,142.72,75491.0,138.9078,138.9273,138.7426,138.7523,75491.0
2023-09-25 11:30:00,142.73,142.79,142.65,142.66,56011.0,138.762,138.8203,138.6842,138.694,56011.0
2023-09-25 11:40:00,142.66,142.91,142.64,142.81,83156.0,138.694,138.937,138.6745,138.8398,83156.0
2023-09-25 11:50:00,142.82,142.9,142.78,142.84,62426.0,138.8495,138.9273,138.8106,138.869,62426.0
2023-09-25 12:00:00,142.83,142.9,142.8,142.86,59909.0,138.8592,138.9273,138.8301,138.8884,59909.0
2023-09-25 12:10:00,142.87,142.97,142.86,142.97,45208.0,138.8981,138.9953,138.8884,138.9953,45208.0
2023-09-25 12:20:00,142.96,143.03,142.95,143.02,64378.0,138.9856,139.0537,138.9759,139.044,64378.0
2023-09-25 12:30:00,143.02,143.04,142.91,142.92,26969.0,139.044,139.0634,138.937,138.9467,26969.0
2023-09-25 12:40:00,142.92,142.99,142.91,142.91,36248.0,138.9467,139.0148,138.937,138.937,36248.0
2023-09-25 12:50:00,142.91,142.91,142.72,142.87,51210.0,138.937,138.937,138.7523,138.8981,51210.0
2023-09-25 13:00:00,142.87,142.98,142.79,142.97,63321.0,138.8981,139.0051,138.8203,138.9953,63321.0
2023-09-25 13:10:00,142.99,143.07,142.96,142.99,123229.0,139.0148,139.0926,138.9856,139.0148,123229.0
2023-09-25 13:20:00,142.98,143.02,142.68,142.75,114051.0,139.0051,139.044,138.7134,138.7815,114051.0
2023-09-25 13:30:00,142.76,142.85,142.7,142.85,23429.0,138.7912,138.8787,138.7328,138.8787,23429.0
2023-09-25 13:40:00,142.86,142.86,142.72,142.83,67113.0,138.8884,138.8884,138.7523,138.8592,67113.0
2023-09-25 13:50:00,142.84,142.93,142.81,142.92,29538.0,138.869,138.9565,138.8398,138.9467,29538.0
2023-09-25 14:00:00,142.94,143.02,142.9,142.9,34931.0,138.9662,139.044,138.9273,138.9273,34931.0
2023-09-25 14:10:00,142.9,142.96,142.81,142.86,22129.0,138.9273,138.9856,138.8398,138.8884,22129.0
2023-09-25 14:20:00,142.88,142.89,142.74,142.78,15915.0,138.9078,138.9176,138.7717,138.8106,15915.0
2023-09-25 14:30:00,142.78,142.96,142.76,142.88,56539.0,138.8106,138.9856,138.7912,138.9078,56539.0
2023-09-25 14:40:00,142.88,142.93,142.81,142.84,65784.0,138.9078,138.9565,138.8398,138.869,65784.0
2023-09-25 14:50:00,142.83,142.87,142.74,142.75,44293.0,138.8592,138.8981,138.7717,138.7815,44293.0
2023-09-25 15:00:00,142.74,142.77,142.5,142.5,74933.0,138.7717,138.8009,138.5384,138.5384,74933.0
2023-09-25 15:10:00,142.5,142.92,142.5,142.92,146222.0,138.5384,138.9467,138.5384,138.9467,146222.0
2023-09-25 15:20:00,142.92,142.96,142.7,142.81,66729.0,138.9467,138.9856,138.7328,138.8398,66729.0
2023-09-25 15:30:00,142.81,142.95,142.75,142.94,154427.0,138.8398,138.9759,138.7815,138.9662,154427.0
2023-09-25 15:40:00,142.93,142.97,142.83,142.94,110835.0,138.9565,138.9953,138.8592,138.9662,110835.0
2023-09-25 15:50:00,142.94,143.08,142.75,143.06,192318.0,138.9662,139.1023,138.7815,139.0828,192318.0
2023-09-26 09:30:00,142.16,142.41,142.11,142.34,88499.0,138.2079,138.4509,138.1592,138.3829,88499.0
2023-09-26 09:40:00,142.34,142.6,142.26,142.46,96481.0,138.3829,138.6356,138.3051,138.4995,96481.0
2023-09-26 09:50:00,142.44,142.44,142.25,142.4,55174.0,138.4801,138.4801,138.2954,138.4412,55174.0
2023-09-26 10:00:00,142.4,142.47,142.16,142.22,81620.0,138.4412,138.5092,138.2079,138.2662,81620.0
2023-09-26 10:10:00,142.21,142.21,141.76,141.81,73414.0,138.2565,138.2565,137.819,137.8676,73414.0
2023-09-26 10:20:00,141.82,142.08,141.8,142.06,47775.0,137.8773,138.1301,137.8579,138.1106,47775.0
2023-09-26 10:30:00,142.06,142.07,141.87,141.95,25847.0,138.1106,138.1204,137.9259,138.0037,25847.0
2023-09-26 10:40:00,141.95,142.17,141.94,142.0,52145.0,138.0037,138.2176,137.994,138.0523,52145.0
2023-09-26 10:50:00,142.01,142.11,141.95,142.11,138459.0,138.062,138.1592,138.0037,138.1592,138459.0
2023-09-26 11:00:00,142.11,142.18,141.94,142.0,70378.0,138.1592,138.2273,137.994,138.0523,70378.0
2023-09-26 11:10:00,141.99,142.0,141.93,141.94,50072.0,138.0426,138.0523,137.9843,137.994,50072.0
2023-09-26 11:20:00,141.95,141.95,141.72,141.73,87604.0,138.0037,138.0037,137.7801,137.7898,87604.0
2023-09-26 11:30:00,141.72,141.81,141.63,141.77,89192.0,137.7801,137.8676,137.6926,137.8287,89192.0
2023-09-26 11:40:00,141.75,141.77,141.61,141.69,126991.0,137.8093,137.8287,137.6732,137.7509,126991.0
2023-09-26 11:50:00,141.69,141.83,141.66,141.8,64864.0,137.7509,137.887,137.7218,137.8579,64864.0
2023-09-26 12:00:00,141.81,141.87,141.72,141.87,37035.0,137.8676,137.9259,137.7801,137.9259,37035.0
2023-09-26 12:10:00,141.87,141.95,141.79,141.83,88959.0,137.9259,138.0037,137.8481,137.887,88959.0
2023-09-26 12:20:00,141.81,141.88,141.78,141.84,34756.0,137.8676,137.9356,137.8384,137.8968,34756.0
2023-09-26 12:30:00,141.84,141.85,141.77,141.83,43857.0,137.8968,137.9065,137.8287,137.887,43857.0
2023-09-26 12:40:00,141.83,141.87,141.79,141.83,115804.0,137.887,137.9259,137.8481,137.887,115804.0
2023-09-26 12:50:00,141.83,141.88,141.78,141.78,83887.0,137.887,137.9356,137.8384,137.8384,83887.0
2023-09-26 13:00:00,141.77,141.88,141.63,141.87,133177.0,137.8287,137.9356,137.6926,137.9259,133177.0
2023-09-26 13:10:00,141.87,141.89,141.72,141.73,91446.0,137.9259,137.9454,137.7801,137.7898,91446.0
2023-09-26 13:20:00,141.73,141.76,141.63,141.63,27291.0,137.7898,137.819,137.6926,137.6926,27291.0
2023-09-26 13:30:00,141.62,141.67,141.4,141.41,68468.0,137.6829,137.7315,137.469,137.4787,68468.0
2023-09-26 13:40:00,141.41,141.42,141.3,141.31,51274.0,137.4787,137.4884,137.3718,137.3815,51274.0
2023-09-26 13:50:00,141.32,141.49,141.32,141.47,39365.0,137.3912,137.5565,137.3912,137.537,39365.0
2023-09-26 14:00:00,141.48,141.48,141.29,141.29,36014.0,137.5468,137.5468,137.362,137.362,36014.0
2023-09-26 14:10:00,141.28,141.33,141.18,141.18,47151.0,137.3523,137.4009,137.2551,137.2551,47151.0
2023-09-26 14:20:00,141.18,141.31,141.16,141.18,41649.0,137.2551,137.3815,137.2357,137.2551,41649.0
2023-09-26 14:30:00,141.19,141.24,141.12,141.14,154704.0,137.2648,137.3134,137.1968,137.2162,154704.0
2023-09-26 14:40:00,141.14,141.16,141.07,141.1,49240.0,137.2162,137.2357,137.1482,137.1773,49240.0
2023-09-26 14:50:00,141.1,141.13,141.04,141.13,57744.0,137.1773,137.2065,137.119,137.2065,57744.0
2023-09-26 15:00:00,141.11,141.24,141.06,141.22,124640.0,137.1871,137.3134,137.1384,137.294,124640.0
2023-09-26 15:10:00,141.23,141.24,140.98,141.0,124516.0,137.3037,137.3134,137.0607,137.0801,124516.0
2023-09-26 15:20:00,140.99,141.01,140.91,140.97,92457.0,137.0704,137.0898,136.9926,137.0509,92457.0
2023-09-26 15:30:00,140.97,141.06,140.94,141.05,130787.0,137.0509,137.1384,137.0218,137.1287,130787.0
2023-09-26 15:40:00,141.06,141.21,141.02,141.03,112581.0,137.1384,137.2843,137.0996,137.1093,112581.0
2023-09-26 15:50:00,141.03,141.15,140.91,141.03,426984.0,137.1093,137.2259,136.9926,137.1093,426984.0
2023-09-27 09:30:00,141.65,141.81,141.48,141.49,125678.0,137.712,137.8676,137.5468,137.5565,125678.0
2023-09-27 09:40:00,141.46,141.54,141.28,141.42,121123.0,137.5273,137.6051,137.3523,137.4884,121123.0
2023-09-27 09:50:00,141.42,141.63,141.42,141.61,135887.0,137.4884,137.6926,137.4884,137.6732,135887.0
2023-09-27 10:00:00,141.61,141.66,141.45,141.55,69086.0,137.6732,137.7218,137.5176,137.6148,69086.0
2023-09-27 10:10:00,141.56,141.59,141.46,141.49,165645.0,137.6245,137.6537,137.5273,137.5565,165645.0
2023-09-27 10:20:00,141.49,141.8,141.49,141.69,119590.0,137.5565,137.8579,137.5565,137.7509,119590.0
2023-09-27 10:30:00,141.69,141.75,141.52,141.67,123844.0,137.7509,137.8093,137.5857,137.7315,123844.0
2023-09-27 10:40:00,141.66,141.66,141.5,141.62,66036.0,137.7218,137.7218,137.5662,137.6829,66036.0
2023-09-27 10:50:00,141.61,141.62,141.13,141.16,327077.0,137.6732,137.6829,137.2065,137.2357,327077.0
2023-09-27 11:00:00,141.16,141.39,141.12,141.38,63403.0,137.2357,137.4593,137.1968,137.4495,63403.0
2023-09-27 11:10:00,141.36,141.39,141.21,141.23,38970.0,137.4301,137.4593,137.2843,137.3037,38970.0
2023-09-27 11:20:00,141.24,141.31,141.16,141.28,31978.0,137.3134,137.3815,137.2357,137.3523,31978.0
2023-09-27 11:30:00,141.29,141.37,141.21,141.21,34191.0,137.362,137.4398,137.2843,137.2843,34191.0
2023-09-27 11:40:00,141.19,141.21,140.91,140.99,72226.0,137.2648,137.2843,136.9926,137.0704,72226.0
2023-09-27 11:50:00,140.99,141.02,140.96,141.0,21401.0,137.0704,137.0996,137.0412,137.0801,21401.0
2023-09-27 12:00:00,140.99,140.99,140.67,140.68,64478.0,137.0704,137.0704,136.7593,136.769,64478.0
2023-09-27 12:10:00,140.69,140.74,140.6,140.61,52136.0,136.7787,136.8273,136.6912,136.701,52136.0
2023-09-27 12:20:00,140.62,140.69,140.59,140.69,71673.0,136.7107,136.7787,136.6815,136.7787,71673.0
2023-09-27 12:30:00,140.71,140.89,140.68,140.82,70923.0,136.7982,136.9732,136.769,136.9051,70923.0
2023-09-27 12:40:00,140.82,141.01,140.78,140.94,44869.0,136.9051,137.0898,136.8662,137.0218,44869.0
2023-09-27 12:50:00,140.93,140.95,140.72,140.75,47565.0,137.0121,137.0315,136.8079,136.8371,47565.0
2023-09-27 13:00:00,140.75,140.89,140.75,140.81,50351.0,136.8371,136.9732,136.8371,136.8954,50351.0
2023-09-27 13:10:00,140.82,140.84,140.47,140.52,96512.0,136.9051,136.9246,136.5648,136.6135,96512.0
2023-09-27 13:20:00,140.53,140.54,140.24,140.26,81947.0,136.6232,136.6329,136.3412,136.3607,81947.0
2023-09-27 13:30:00,140.24,140.34,140.23,140.3,41048.0,136.3412,136.4385,136.3315,136.3996,41048.0
2023-09-27 13:40:00,140.29,140.33,140.14,140.32,44201.0,136.3898,136.4287,136.244,136.419,44201.0
2023-09-27 13:50:00,140.35,140.51,140.34,140.51,34377.0,136.4482,136.6037,136.4385,136.6037,34377.0
2023-09-27 14:00:00,140.52,140.53,140.4,140.41,45414.0,136.6135,136.6232,136.4968,136.5065,45414.0
2023-09-27 14:10:00,140.38,140.54,140.35,140.49,82152.0,136.4773,136.6329,136.4482,136.5843,82152.0
2023-09-27 14:20:00,140.5,140.84,140.47,140.84,93293.0,136.594,136.9246,136.5648,136.9246,93293.0
2023-09-27 14:30:00,140.85,141.26,140.85,141.26,220520.0,136.9343,137.3329,136.9343,137.3329,220520.0
2023-09-27 14:40:00,141.27,141.39,141.17,141.23,146206.0,137.3426,137.4593,137.2454,137.3037,146206.0
2023-09-27 14:50:00,141.22,141.32,141.17,141.25,57557.0,137.294,137.3912,137.2454,137.3232,57557.0
2023-09-27 15:00:00,141.24,141.65,141.19,141.59,118656.0,137.3134,137.712,137.2648,137.6537,118656.0
2023-09-27 15:10:00,141.59,141.73,141.38,141.4,226061.0,137.6537,137.7898,137.4495,137.469,226061.0
2023-09-27 15:20:00,141.4,141.53,141.39,141.43,108026.0,137.469,137.5954,137.4593,137.4982,108026.0
2023-09-27 15:30:00,141.42,141.43,141.14,141.19,187102.0,137.4884,137.4982,137.2162,137.2648,187102.0
2023-09-27 15:40:00,141.19,141.19,140.82,140.88,367766.0,137.2648,137.2648,136.9051,136.9634,367766.0
2023-09-27 15:50:00,140.89,141.13,140.87,141.1,421237.0,136.9732,137.2065,136.9537,137.1773,421237.0
2023-09-28 09:30:00,141.09,141.62,141.09,141.5,146864.0,137.1676,137.6829,137.1676,137.5662,146864.0
2023-09-28 09:40:00,141.49,141.56,141.13,141.19,132078.0,137.5565,137.6245,137.2065,137.2648,132078.0
2023-09-28 09:50:00,141.2,141.72,141.2,141.72,309834.0,137.2745,137.7801,137.2745,137.7801,309834.0
2023-09-28 10:00:00,141.72,141.85,141.57,141.63,140867.0,137.7801,137.9065,137.6343,137.6926,140867.0
2023-09-28 10:10:00,141.62,141.72,141.37,141.59,78564.0,137.6829,137.7801,137.4398,137.6537,78564.0
2023-09-28 10:20:00,141.59,141.68,141.43,141.45,45094.0,137.6537,137.7412,137.4982,137.5176,45094.0
2023-09-28 10:30:00,141.46,141.47,141.14,141.47,152317.0,137.5273,137.537,137.2162,137.537,152317.0
2023-09-28 10:40:00,141.48,141.73,141.33,141.69,61068.0,137.5468,137.7898,137.4009,137.7509,61068.0
2023-09-28 10:50:00,141.7,141.83,141.67,141.78,93916.0,137.7606,137.887,137.7315,137.8384,93916.0
2023-09-28 11:00:00,141.78,141.94,141.73,141.93,146498.0,137.8384,137.994,137.7898,137.9843,146498.0
2023-09-28 11:10:00,141.93,141.94,141.75,141.75,75003.0,137.9843,137.994,137.8093,137.8093,75003.0
2023-09-28 11:20:00,141.75,142.08,141.74,142.08,307528.0,137.8093,138.1301,137.7995,138.1301,307528.0
2023-09-28 11:30:00,142.09,142.27,142.08,142.21,106587.0,138.1398,138.3148,138.1301,138.2565,106587.0
2023-09-28 11:40:00,142.21,142.46,142.2,142.41,212322.0,138.2565,138.4995,138.2467,138.4509,212322.0
2023-09-28 11:50:00,142.42,142.47,142.31,142.37,66903.0,138.4606,138.5092,138.3537,138.412,66903.0
2023-09-28 12:00:00,142.37,142.38,142.14,142.23,162834.0,138.412,138.4217,138.1884,138.2759,162834.0
2023-09-28 12:10:00,142.22,142.29,142.16,142.29,153656.0,138.2662,138.3342,138.2079,138.3342,153656.0
2023-09-28 12:20:00,142.3,142.57,142.26,142.53,109536.0,138.344,138.6065,138.3051,138.5676,109536.0
2023-09-28 12:30:00,142.54,142.59,142.39,142.5,174190.0,138.5773,138.6259,138.4315,138.5384,174190.0
2023-09-28 12:40:00,142.51,142.6,142.32,142.32,43037.0,138.5481,138.6356,138.3634,138.3634,43037.0
2023-09-28 12:50:00,142.33,142.38,142.15,142.24,56149.0,138.3731,138.4217,138.1981,138.2856,56149.0
2023-09-28 13:00:00,142.22,142.31,142.04,142.23,64665.0,138.2662,138.3537,138.0912,138.2759,64665.0
2023-09-28 13:10:00,142.22,142.25,142.14,142.15,29365.0,138.2662,138.2954,138.1884,138.1981,29365.0
2023-09-28 13:20:00,142.16,142.3,142.07,142.07,49137.0,138.2079,138.344,138.1204,138.1204,49137.0
2023-09-28 13:30:00,142.06,142.06,141.85,142.0,136085.0,138.1106,138.1106,137.9065,138.0523,136085.0
2023-09-28 13:40:00,142.0,142.06,141.87,142.03,45653.0,138.0523,138.1106,137.9259,138.0815,45653.0
2023-09-28 13:50:00,142.02,142.06,141.92,142.0,59228.0,138.0718,138.1106,137.9745,138.0523,59228.0
2023-09-28 14:00:00,142.0,142.11,141.95,142.1,85046.0,138.0523,138.1592,138.0037,138.1495,85046.0
2023-09-28 14:10:00,142.11,142.31,142.04,142.24,90753.0,138.1592,138.3537,138.0912,138.2856,90753.0
2023-09-28 14:20:00,142.24,142.28,142.18,142.22,204504.0,138.2856,138.3245,138.2273,138.2662,204504.0
2023-09-28 14:30:00,142.23,142.23,141.81,141.94,102184.0,138.2759,138.2759,137.8676,137.994,102184.0
2023-09-28 14:40:00,141.94,142.12,141.9,141.97,86686.0,137.994,138.169,137.9551,138.0231,86686.0
2023-09-28 14:50:00,141.97,142.14,141.94,142.14,73587.0,138.0231,138.1884,137.994,138.1884,73587.0
2023-09-28 15:00:00,142.15,142.25,142.1,142.23,81042.0,138.1981,138.2954,138.1495,138.2759,81042.0
2023-09-28 15:10:00,142.22,142.48,142.21,142.42,126546.0,138.2662,138.519,138.2565,138.4606,126546.0
2023-09-28 15:20:00,142.43,142.56,142.42,142.51,170917.0,138.4704,138.5967,138.4606,138.5481,170917.0
2023-09-28 15:30:00,142.51,142.53,141.96,141.96,477944.0,138.5481,138.5676,138.0134,138.0134,477944.0
2023-09-28 15:40:00,141.96,142.17,141.94,142.0,186173.0,138.0134,138.2176,137.994,138.0523,186173.0
2023-09-28 15:50:00,142.0,142.12,141.91,142.09,739917.0,138.0523,138.169,137.9648,138.1398,739917.0
2023-09-29 09:30:00,142.99,143.21,142.85,143.13,267049.0,139.0148,139.2287,138.8787,139.1509,267049.0
2023-09-29 09:40:00,143.14,143.18,142.64,142.72,382188.0,139.1606,139.1995,138.6745,138.7523,382188.0
2023-09-29 09:50:00,142.69,142.99,142.66,142.92,138036.0,138.7231,139.0148,138.694,138.9467,138036.0
2023-09-29 10:00:00,142.94,143.02,142.65,142.72,104878.0,138.9662,139.044,138.6842,138.7523,104878.0
2023-09-29 10:10:00,142.72,142.75,142.54,142.61,107995.0,138.7523,138.7815,138.5773,138.6453,107995.0
2023-09-29 10:20:00,142.62,142.67,142.43,142.54,131665.0,138.6551,138.7037,138.4704,138.5773,131665.0
2023-09-29 10:30:00,142.54,142.75,142.53,142.71,71116.0,138.5773,138.7815,138.5676,138.7426,71116.0
2023-09-29 10:40:00,142.7,142.84,142.64,142.82,56017.0,138.7328,138.869,138.6745,138.8495,56017.0
2023-09-29 10:50:00,142.84,142.92,142.68,142.72,123925.0,138.869,138.9467,138.7134,138.7523,123925.0
2023-09-29 11:00:00,142.72,142.75,142.43,142.56,125321.0,138.7523,138.7815,138.4704,138.5967,125321.0
2023-09-29 11:10:00,142.57,142.76,142.56,142.73,65425.0,138.6065,138.7912,138.5967,138.762,65425.0
2023-09-29 11:20:00,142.73,143.06,142.66,142.67,65839.0,138.762,139.0828,138.694,138.7037,65839.0
2023-09-29 11:30:00,142.68,142.76,142.33,142.38,62630.0,138.7134,138.7912,138.3731,138.4217,62630.0
2023-09-29 11:40:00,142.37,142.48,142.28,142.31,182729.0,138.412,138.519,138.3245,138.3537,182729.0
2023-09-29 11:50:00,142.3,142.35,142.16,142.34,54359.0,138.344,138.3926,138.2079,138.3829,54359.0
2023-09-29 12:00:00,142.34,142.54,142.25,142.5,80027.0,138.3829,138.5773,138.2954,138.5384,80027.0
2023-09-29 12:10:00,142.49,142.54,142.19,142.42,149038.0,138.5287,138.5773,138.237,138.4606,149038.0
2023-09-29 12:20:00,142.42,142.54,142.39,142.44,125277.0,138.4606,138.5773,138.4315,138.4801,125277.0
2023-09-29 12:30:00,142.43,142.48,142.34,142.37,41598.0,138.4704,138.519,138.3829,138.412,41598.0
2023-09-29 12:40:00,142.36,142.48,142.11,142.15,53543.0,138.4023,138.519,138.1592,138.1981,53543.0
2023-09-29 12:50:00,142.16,142.17,141.93,142.04,127796.0,138.2079,138.2176,137.9843,138.0912,127796.0
2023-09-29 13:00:00,141.98,141.98,141.52,141.56,203327.0,138.0329,138.0329,137.5857,137.6245,203327.0
2023-09-29 13:10:00,141.56,141.61,141.49,141.54,83766.0,137.6245,137.6732,137.5565,137.6051,83766.0
2023-09-29 13:20:00,141.54,141.82,141.54,141.8,50659.0,137.6051,137.8773,137.6051,137.8579,50659.0
2023-09-29 13:30:00,141.8,141.83,141.67,141.73,78609.0,137.8579,137.887,137.7315,137.7898,78609.0
2023-09-29 13:40:00,141.73,141.84,141.55,141.56,256115.0,137.7898,137.8968,137.6148,137.6245,256115.0
2023-09-29 13:50:00,141.56,141.64,141.36,141.38,34114.0,137.6245,137.7023,137.4301,137.4495,34114.0
2023-09-29 14:00:00,141.36,141.54,141.29,141.41,65397.0,137.4301,137.6051,137.362,137.4787,65397.0
2023-09-29 14:10:00,141.4,141.5,141.36,141.41,254152.0,137.469,137.5662,137.4301,137.4787,254152.0
2023-09-29 14:20:00,141.39,141.61,141.33,141.36,75326.0,137.4593,137.6732,137.4009,137.4301,75326.0
2023-09-29 14:30:00,141.37,141.42,141.28,141.41,160058.0,137.4398,137.4884,137.3523,137.4787,160058.0
2023-09-29 14:40:00,141.42,141.68,141.41,141.59,50923.0,137.4884,137.7412,137.4787,137.6537,50923.0
2023-09-29 14:50:00,141.58,142.02,141.55,142.02,115273.0,137.644,138.0718,137.6148,138.0718,115273.0
2023-09-29 15:00:00,142.02,142.11,141.75,141.8,67852.0,138.0718,138.1592,137.8093,137.8579,67852.0
2023-09-29 15:10:00,141.8,142.02,141.75,141.92,90218.0,137.8579,138.0718,137.8093,137.9745,90218.0
2023-09-29 15:20:00,141.91,141.92,141.63,141.8,87655.0,137.9648,137.9745,137.6926,137.8579,87655.0
2023-09-29 15:30:00,141.78,141.82,141.49,141.66,130446.0,137.8384,137.8773,137.5565,137.7218,130446.0
2023-09-29 15:40:00,141.64,141.83,141.51,141.83,145051.0,137.7023,137.887,137.5759,137.887,145051.0
2023-09-29 15:50:00,141.81,142.12,141.51,141.69,493208.0,137.8676,138.169,137.5759,137.7509,493208.0
2023-10-02 09:30:00,141.24,141.48,141.14,141.2,146586.0,137.3134,137.5468,137.2162,137.2745,146586.0
2023-10-02 09:40:00,141.19,141.2,140.73,140.79,245514.0,137.2648,137.2745,136.8176,136.8759,245514.0
2023-10-02 09:50:00,140.78,140.89,140.57,140.84,118434.0,136.8662,136.9732,136.6621,136.9246,118434.0
2023-10-02 10:00:00,140.84,141.05,140.71,140.78,113624.0,136.9246,137.1287,136.7982,136.8662,113624.0
2023-10-02 10:10:00,140.78,140.88,140.64,140.72,123563.0,136.8662,136.9634,136.7301,136.8079,123563.0
2023-10-02 10:20:00,140.71,140.95,140.54,140.59,200704.0,136.7982,137.0315,136.6329,136.6815,200704.0
2023-10-02 10:30:00,140.59,140.72,140.46,140.53,97948.0,136.6815,136.8079,136.5551,136.6232,97948.0
2023-10-02 10:40:00,140.52,140.56,140.17,140.25,182522.0,136.6135,136.6523,136.2732,136.351,182522.0
2023-10-02 10:50:00,140.24,140.33,140.09,140.26,108144.0,136.3412,136.4287,136.1954,136.3607,108144.0
2023-10-02 11:00:00,140.23,140.57,140.21,140.25,179647.0,136.3315,136.6621,136.3121,136.351,179647.0
2023-10-02 11:10:00,140.25,140.56,140.19,140.48,199495.0,136.351,136.6523,136.2926,136.5746,199495.0
2023-10-02 11:20:00,140.49,140.74,140.46,140.68,110435.0,136.5843,136.8273,136.5551,136.769,110435.0
2023-10-02 11:30:00,140.69,140.77,140.39,140.41,370051.0,136.7787,136.8565,136.4871,136.5065,370051.0
2023-10-02 11:40:00,140.41,140.41,140.08,140.12,132429.0,136.5065,136.5065,136.1857,136.2246,132429.0
2023-10-02 11:50:00,140.12,140.16,139.84,139.96,96396.0,136.2246,136.2635,135.9524,136.069,96396.0
2023-10-02 12:00:00,139.95,139.97,139.67,139.73,110306.0,136.0593,136.0787,135.7871,135.8454,110306.0
2023-10-02 12:10:00,139.72,139.93,139.71,139.81,49703.0,135.8357,136.0399,135.826,135.9232,49703.0
2023-10-02 12:20:00,139.8,139.94,139.75,139.8,45368.0,135.9135,136.0496,135.8649,135.9135,45368.0
2023-10-02 12:30:00,139.79,139.86,139.65,139.75,196015.0,135.9037,135.9718,135.7676,135.8649,196015.0
2023-10-02 12:40:00,139.76,139.8,139.44,139.44,92771.0,135.8746,135.9135,135.5635,135.5635,92771.0
2023-10-02 12:50:00,139.44,139.56,139.4,139.56,63328.0,135.5635,135.6801,135.5246,135.6801,63328.0
2023-10-02 13:00:00,139.54,139.73,139.54,139.65,57536.0,135.6607,135.8454,135.6607,135.7676,57536.0
2023-10-02 13:10:00,139.67,139.83,139.55,139.82,65054.0,135.7871,135.9426,135.6704,135.9329,65054.0
2023-10-02 13:20:00,139.8,139.93,139.78,139.87,72085.0,135.9135,136.0399,135.894,135.9815,72085.0
2023-10-02 13:30:00,139.88,139.91,139.73,139.75,60367.0,135.9912,136.0204,135.8454,135.8649,60367.0
2023-10-02 13:40:00,139.75,139.89,139.74,139.78,77266.0,135.8649,136.001,135.8551,135.894,77266.0
2023-10-02 13:50:00,139.8,139.9,139.77,139.81,177078.0,135.9135,136.0107,135.8843,135.9232,177078.0
2023-10-02 14:00:00,139.81,139.94,139.73,139.91,87676.0,135.9232,136.0496,135.8454,136.0204,87676.0
2023-10-02 14:10:00,139.92,140.2,139.89,139.91,152091.0,136.0301,136.3023,136.001,136.0204,152091.0
2023-10-02 14:20:00,139.92,139.92,139.57,139.59,145248.0,136.0301,136.0301,135.6899,135.7093,145248.0
2023-10-02 14:30:00,139.59,139.71,139.53,139.53,76860.0,135.7093,135.826,135.651,135.651,76860.0
2023-10-02 14:40:00,139.51,139.61,139.47,139.6,51929.0,135.6315,135.7288,135.5926,135.719,51929.0
2023-10-02 14:50:00,139.61,139.75,139.55,139.6,46718.0,135.7288,135.8649,135.6704,135.719,46718.0
2023-10-02 15:00:00,139.61,139.68,139.41,139.63,57451.0,135.7288,135.7968,135.5343,135.7482,57451.0
2023-10-02 15:10:00,139.63,139.77,139.56,139.66,77312.0,135.7482,135.8843,135.6801,135.7774,77312.0
2023-10-02 15:20:00,139.63,139.87,139.62,139.75,130288.0,135.7482,135.9815,135.7385,135.8649,130288.0
2023-10-02 15:30:00,139.75,139.9,139.7,139.87,84229.0,135.8649,136.0107,135.8162,135.9815,84229.0
2023-10-02 15:40:00,139.87,139.96,139.83,139.86,209035.0,135.9815,136.069,135.9426,135.9718,209035.0
2023-10-02 15:50:00,139.85,140.16,139.76,140.11,585507.0,135.9621,136.2635,135.8746,136.2149,585507.0
2023-10-03 09:30:00,139.3,139.51,139.22,139.36,268864.0,135.4274,135.6315,135.3496,135.4857,268864.0
2023-10-03 09:40:00,139.36,139.88,139.2,139.85,259179.0,135.4857,135.9912,135.3301,135.9621,259179.0
2023-10-03 09:50:00,139.85,139.92,139.6,139.68,151904.0,135.9621,136.0301,135.719,135.7968,151904.0
2023-10-03 10:00:00,139.68,139.68,138.78,138.83,315330.0,135.7968,135.7968,134.9218,134.9704,315330.0
2023-10-03 10:10:00,138.84,139.18,138.57,138.68,158236.0,134.9802,135.3107,134.7177,134.8246,158236.0
2023-10-03 10:20:00,138.68,138.82,138.57,138.59,131281.0,134.8246,134.9607,134.7177,134.7371,131281.0
2023-10-03 10:30:00,138.57,138.73,138.46,138.46,72320.0,134.7177,134.8732,134.6107,134.6107,72320.0
2023-10-03 10:40:00,138.46,138.62,138.27,138.32,156347.0,134.6107,134.7663,134.426,134.4746,156347.0
2023-10-03 10:50:00,138.3,138.45,138.21,138.4,77802.0,134.4552,134.601,134.3677,134.5524,77802.0
2023-10-03 11:00:00,138.38,138.45,138.25,138.36,198209.0,134.5329,134.601,134.4066,134.5135,198209.0
2023-10-03 11:10:00,138.37,138.53,138.26,138.52,190490.0,134.5232,134.6788,134.4163,134.6691,190490.0
2023-10-03 11:20:00,138.52,138.62,138.31,138.36,94059.0,134.6691,134.7663,134.4649,134.5135,94059.0
2023-10-03 11:30:00,138.35,138.42,138.1,138.2,102781.0,134.5038,134.5718,134.2607,134.358,102781.0
2023-10-03 11:40:00,138.21,138.27,138.08,138.08,66217.0,134.3677,134.426,134.2413,134.2413,66217.0
2023-10-03 11:50:00,138.09,138.19,138.05,138.16,95862.0,134.251,134.3482,134.2121,134.3191,95862.0
2023-10-03 12:00:00,138.15,138.58,138.14,138.4,137918.0,134.3093,134.7274,134.2996,134.5524,137918.0
2023-10-03 12:10:00,138.4,138.54,138.33,138.47,171340.0,134.5524,134.6885,134.4843,134.6204,171340.0
2023-10-03 12:20:00,138.48,138.67,138.33,138.64,191652.0,134.6302,134.8149,134.4843,134.7857,191652.0
2023-10-03 12:30:00,138.66,138.71,138.5,138.55,63652.0,134.8052,134.8538,134.6496,134.6982,63652.0
2023-10-03 12:40:00,138.53,138.66,138.37,138.56,61438.0,134.6788,134.8052,134.5232,134.7079,61438.0
2023-10-03 12:50:00,138.52,138.6,138.42,138.51,112908.0,134.6691,134.7468,134.5718,134.6593,112908.0
2023-10-03 13:00:00,138.52,138.7,138.51,138.53,96783.0,134.6691,134.8441,134.6593,134.6788,96783.0
2023-10-03 13:10:00,138.52,138.58,138.47,138.49,112993.0,134.6691,134.7274,134.6204,134.6399,112993.0
2023-10-03 13:20:00,138.49,138.62,138.43,138.52,99437.0,134.6399,134.7663,134.5816,134.6691,99437.0
2023-10-03 13:30:00,138.52,138.53,138.36,138.4,60666.0,134.6691,134.6788,134.5135,134.5524,60666.0
2023-10-03 13:40:00,138.39,138.47,138.23,138.25,86412.0,134.5427,134.6204,134.3871,134.4066,86412.0
2023-10-03 13:50:00,138.26,138.29,138.12,138.17,104151.0,134.4163,134.4454,134.2802,134.3288,104151.0
2023-10-03 14:00:00,138.16,138.23,137.93,137.96,82534.0,134.3191,134.3871,134.0955,134.1246,82534.0
2023-10-03 14:10:00,137.97,138.02,137.9,138.01,293399.0,134.1343,134.183,134.0663,134.1732,293399.0
2023-10-03 14:20:00,138.01,138.05,137.93,138.0,150252.0,134.1732,134.2121,134.0955,134.1635,150252.0
2023-10-03 14:30:00,138.0,138.27,137.99,138.27,294310.0,134.1635,134.426,134.1538,134.426,294310.0
2023-10-03 14:40:00,138.26,138.34,138.2,138.3,67031.0,134.4163,134.4941,134.358,134.4552,67031.0
2023-10-03 14:50:00,138.31,138.4,138.26,138.27,126892.0,134.4649,134.5524,134.4163,134.426,126892.0
2023-10-03 15:00:00,138.27,138.36,138.09,138.18,100619.0,134.426,134.5135,134.251,134.3385,100619.0
2023-10-03 15:10:00,138.18,138.26,138.11,138.21,75952.0,134.3385,134.4163,134.2705,134.3677,75952.0
2023-10-03 15:20:00,138.22,138.31,138.17,138.21,104876.0,134.3774,134.4649,134.3288,134.3677,104876.0
2023-10-03 15:30:00,138.21,138.24,138.11,138.24,116059.0,134.3677,134.3968,134.2705,134.3968,116059.0
2023-10-03 15:40:00,138.24,138.47,138.2,138.37,197739.0,134.3968,134.6204,134.358,134.5232,197739.0
2023-10-03 15:50:00,138.36,138.49,138.27,138.44,302775.0,134.5135,134.6399,134.426,134.5913,302775.0
2023-10-04 09:30:00,138.77,138.88,138.58,138.78,233277.0,134.9121,135.019,134.7274,134.9218,233277.0
2023-10-04 09:40:00,138.75,138.83,138.22,138.34,172396.0,134.8927,134.9704,134.3774,134.4941,172396.0
2023-10-04 09:50:00,138.34,138.57,138.21,138.45,170453.0,134.4941,134.7177,134.3677,134.601,170453.0
2023-10-04 10:00:00,138.43,138.52,137.97,138.08,212052.0,134.5816,134.6691,134.1343,134.2413,212052.0
2023-10-04 10:10:00,138.11,138.2,137.92,138.01,270559.0,134.2705,134.358,134.0857,134.1732,270559.0
2023-10-04 10:20:00,138.02,138.02,137.6,137.61,360790.0,134.183,134.183,133.7746,133.7844,360790.0
2023-10-04 10:30:00,137.61,138.01,137.58,137.91,325444.0,133.7844,134.1732,133.7552,134.076,325444.0
2023-10-04 10:40:00,137.9,138.0,137.52,137.53,203709.0,134.0663,134.1635,133.6969,133.7066,203709.0
2023-10-04 10:50:00,137.53,137.68,137.5,137.61,82386.0,133.7066,133.8524,133.6774,133.7844,82386.0
2023-10-04 11:00:00,137.6,137.9,137.5,137.84,66289.0,133.7746,134.0663,133.6774,134.008,66289.0
2023-10-04 11:10:00,137.85,138.18,137.85,138.18,78555.0,134.0177,134.3385,134.0177,134.3385,78555.0
2023-10-04 11:20:00,138.19,138.29,138.04,138.28,92181.0,134.3482,134.4454,134.2024,134.4357,92181.0
2023-10-04 11:30:00,138.28,138.28,138.04,138.17,224685.0,134.4357,134.4357,134.2024,134.3288,224685.0
2023-10-04 11:40:00,138.17,138.56,138.0,138.47,310813.0,134.3288,134.7079,134.1635,134.6204,310813.0
2023-10-04 11:50:00,138.46,138.66,138.36,138.64,281253.0,134.6107,134.8052,134.5135,134.7857,281253.0
2023-10-04 12:00:00,138.66,138.67,138.47,138.59,243538.0,134.8052,134.8149,134.6204,134.7371,243538.0
2023-10-04 12:10:00,138.58,138.82,138.55,138.82,63446.0,134.7274,134.9607,134.6982,134.9607,63446.0
2023-10-04 12:20:00,138.83,138.87,138.71,138.85,70886.0,134.9704,135.0093,134.8538,134.9899,70886.0
2023-10-04 12:30:00,138.86,139.0,138.83,138.9,116099.0,134.9996,135.1357,134.9704,135.0385,116099.0
2023-10-04 12:40:00,138.91,138.96,138.76,138.86,79206.0,135.0482,135.0968,134.9024,134.9996,79206.0
2023-10-04 12:50:00,138.85,138.85,138.66,138.73,45755.0,134.9899,134.9899,134.8052,134.8732,45755.0
2023-10-04 13:00:00,138.72,138.75,138.56,138.65,143890.0,134.8635,134.8927,134.7079,134.7954,143890.0
2023-10-04 13:10:00,138.66,138.67,138.56,138.62,44231.0,134.8052,134.8149,134.7079,134.7663,44231.0
2023-10-04 13:20:00,138.62,138.7,138.43,138.45,85688.0,134.7663,134.8441,134.5816,134.601,85688.0
2023-10-04 13:30:00,138.45,138.53,138.35,138.48,88205.0,134.601,134.6788,134.5038,134.6302,88205.0
2023-10-04 13:40:00,138.48,138.54,138.39,138.51,79003.0,134.6302,134.6885,134.5427,134.6593,79003.0
2023-10-04 13:50:00,138.51,138.51,138.29,138.36,71088.0,134.6593,134.6593,134.4454,134.5135,71088.0
2023-10-04 14:00:00,138.36,138.45,138.26,138.31,88207.0,134.5135,134.601,134.4163,134.4649,88207.0
2023-10-04 14:10:00,138.3,138.52,138.3,138.52,85875.0,134.4552,134.6691,134.4552,134.6691,85875.0
2023-10-04 14:20:00,138.53,138.53,138.17,138.39,79666.0,134.6788,134.6788,134.3288,134.5427,79666.0
2023-10-04 14:30:00,138.4,138.5,138.32,138.46,101760.0,134.5524,134.6496,134.4746,134.6107,101760.0
2023-10-04 14:40:00,138.45,138.61,138.43,138.54,62059.0,134.601,134.7566,134.5816,134.6885,62059.0
2023-10-04 14:50:00,138.53,138.65,138.49,138.63,95599.0,134.6788,134.7954,134.6399,134.776,95599.0
2023-10-04 15:00:00,138.63,138.74,138.59,138.72,130143.0,134.776,134.8829,134.7371,134.8635,130143.0
2023-10-04 15:10:00,138.73,139.12,138.71,139.05,159191.0,134.8732,135.2524,134.8538,135.1843,159191.0
2023-10-04 15:20:00,139.04,139.09,138.96,139.0,135846.0,135.1746,135.2232,135.0968,135.1357,135846.0
2023-10-04 15:30:00,139.01,139.33,139.0,139.22,185557.0,135.1454,135.4565,135.1357,135.3496,185557.0
2023-10-04 15:40:00,139.23,139.31,139.12,139.15,145214.0,135.3593,135.4371,135.2524,135.2815,145214.0
2023-10-04 15:50:00,139.14,139.31,138.96,139.18,455896.0,135.2718,135.4371,135.0968,135.3107,455896.0
2023-10-05 09:30:00,139.1,139.39,138.94,138.94,181314.0,135.2329,135.5149,135.0774,135.0774,181314.0
2023-10-05 09:40:00,138.96,139.01,138.57,138.72,202172.0,135.0968,135.1454,134.7177,134.8635,202172.0
2023-10-05 09:50:00,138.72,139.1,138.71,139.07,399619.0,134.8635,135.2329,134.8538,135.2038,399619.0
2023-10-05 10:00:00,139.08,139.09,138.6,138.75,199993.0,135.2135,135.2232,134.7468,134.8927,199993.0
2023-10-05 10:10:00,138.77,138.89,138.65,138.88,152979.0,134.9121,135.0288,134.7954,135.019,152979.0
2023-10-05 10:20:00,138.88,138.91,138.6,138.71,48887.0,135.019,135.0482,134.7468,134.8538,48887.0
2023-10-05 10:30:00,138.71,138.72,138.26,138.28,70119.0,134.8538,134.8635,134.4163,134.4357,70119.0
2023-10-05 10:40:00,138.24,138.39,138.2,138.29,55089.0,134.3968,134.5427,134.358,134.4454,55089.0
2023-10-05 10:50:00,138.28,138.38,138.2,138.27,69482.0,134.4357,134.5329,134.358,134.426,69482.0
2023-10-05 11:00:00,138.25,138.26,137.96,138.01,78467.0,134.4066,134.4163,134.1246,134.1732,78467.0
2023-10-05 11:10:00,138.03,138.22,138.01,138.08,121974.0,134.1927,134.3774,134.1732,134.2413,121974.0
2023-10-05 11:20:00,138.07,138.31,138.06,138.13,45447.0,134.2316,134.4649,134.2218,134.2899,45447.0
2023-10-05 11:30:00,138.1,138.23,138.0,138.17,48144.0,134.2607,134.3871,134.1635,134.3288,48144.0
2023-10-05 11:40:00,138.18,138.23,138.03,138.12,48542.0,134.3385,134.3871,134.1927,134.2802,48542.0
2023-10-05 11:50:00,138.11,138.24,138.03,138.06,41669.0,134.2705,134.3968,134.1927,134.2218,41669.0
2023-10-05 12:00:00,138.06,138.19,138.02,138.14,44754.0,134.2218,134.3482,134.183,134.2996,44754.0
2023-10-05 12:10:00,138.16,138.31,138.12,138.2,70094.0,134.3191,134.4649,134.2802,134.358,70094.0
2023-10-05 12:20:00,138.21,138.46,138.21,138.44,60684.0,134.3677,134.6107,134.3677,134.5913,60684.0
2023-10-05 12:30:00,138.45,138.54,138.37,138.39,58108.0,134.601,134.6885,134.5232,134.5427,58108.0
2023-10-05 12:40:00,138.37,138.37,138.14,138.14,42992.0,134.5232,134.5232,134.2996,134.2996,42992.0
2023-10-05 12:50:00,138.14,138.25,138.1,138.19,58350.0,134.2996,134.4066,134.2607,134.3482,58350.0
2023-10-05 13:00:00,138.2,138.25,137.99,138.01,106088.0,134.358,134.4066,134.1538,134.1732,106088.0
2023-10-05 13:10:00,138.01,138.26,138.01,138.2,66917.0,134.1732,134.4163,134.1732,134.358,66917.0
2023-10-05 13:20:00,138.2,138.33,138.18,138.28,144825.0,134.358,134.4843,134.3385,134.4357,144825.0
2023-10-05 13:30:00,138.28,138.64,138.14,138.59,214613.0,134.4357,134.7857,134.2996,134.7371,214613.0
2023-10-05 13:40:00,138.59,138.73,138.58,138.67,74117.0,134.7371,134.8732,134.7274,134.8149,74117.0
2023-10-05 13:50:00,138.67,138.72,138.6,138.7,66428.0,134.8149,134.8635,134.7468,134.8441,66428.0
2023-10-05 14:00:00,138.72,138.86,138.72,138.74,79083.0,134.8635,134.9996,134.8635,134.8829,79083.0
2023-10-05 14:10:00,138.75,138.82,138.68,138.78,87175.0,134.8927,134.9607,134.8246,134.9218,87175.0
2023-10-05 14:20:00,138.79,138.79,138.65,138.77,60723.0,134.9315,134.9315,134.7954,134.9121,60723.0
2023-10-05 14:30:00,138.78,139.09,138.78,139.09,114943.0,134.9218,135.2232,134.9218,135.2232,114943.0
2023-10-05 14:40:00,139.08,139.13,138.94,138.99,145746.0,135.2135,135.2621,135.0774,135.126,145746.0
2023-10-05 14:50:00,139.0,139.02,138.93,139.0,56601.0,135.1357,135.1552,135.0677,135.1357,56601.0
2023-10-05 15:00:00,139.0,139.04,138.91,138.93,73316.0,135.1357,135.1746,135.0482,135.0677,73316.0
2023-10-05 15:10:00,138.93,138.94,138.76,138.83,98663.0,135.0677,135.0774,134.9024,134.9704,98663.0
2023-10-05 15:20:00,138.82,138.97,138.77,138.97,103926.0,134.9607,135.1065,134.9121,135.1065,103926.0
2023-10-05 15:30:00,138.97,139.0,138.86,138.88,134061.0,135.1065,135.1357,134.9996,135.019,134061.0
2023-10-05 15:40:00,138.88,138.93,138.79,138.86,133550.0,135.019,135.0677,134.9315,134.9996,133550.0
2023-10-05 15:50:00,138.87,138.9,138.71,138.77,266898.0,135.0093,135.0385,134.8538,134.9121,266898.0
2023-10-06 09:30:00,138.12,138.19,137.87,137.94,185313.0,134.2802,134.3482,134.0371,134.1052,185313.0
2023-10-06 09:40:00,137.91,138.11,137.72,137.77,216836.0,134.076,134.2705,133.8913,133.9399,216836.0
2023-10-06 09:50:00,137.77,137.96,137.56,137.86,247092.0,133.9399,134.1246,133.7357,134.0274,247092.0
2023-10-06 10:00:00,137.88,137.88,137.41,137.48,160949.0,134.0468,134.0468,133.5899,133.658,160949.0
2023-10-06 10:10:00,137.47,137.72,137.41,137.5,172789.0,133.6482,133.8913,133.5899,133.6774,172789.0
2023-10-06 10:20:00,137.47,138.05,137.32,138.03,244702.0,133.6482,134.2121,133.5024,134.1927,244702.0
2023-10-06 10:30:00,138.06,138.5,138.06,138.48,219849.0,134.2218,134.6496,134.2218,134.6302,219849.0
2023-10-06 10:40:00,138.49,138.56,138.29,138.32,517968.0,134.6399,134.7079,134.4454,134.4746,517968.0
2023-10-06 10:50:00,138.32,138.39,138.07,138.22,109853.0,134.4746,134.5427,134.2316,134.3774,109853.0
2023-10-06 11:00:00,138.23,138.62,138.21,138.61,249222.0,134.3871,134.7663,134.3677,134.7566,249222.0
2023-10-06 11:10:00,138.62,138.74,138.53,138.58,199247.0,134.7663,134.8829,134.6788,134.7274,199247.0
2023-10-06 11:20:00,138.58,139.12,138.56,139.04,170595.0,134.7274,135.2524,134.7079,135.1746,170595.0
2023-10-06 11:30:00,139.05,139.43,139.05,139.39,119739.0,135.1843,135.5538,135.1843,135.5149,119739.0
2023-10-06 11:40:00,139.39,139.8,139.39,139.8,132874.0,135.5149,135.9135,135.5149,135.9135,132874.0
2023-10-06 11:50:00,139.81,140.14,139.7,140.14,164109.0,135.9232,136.244,135.8162,136.244,164109.0
2023-10-06 12:00:00,140.14,140.25,139.99,140.05,313490.0,136.244,136.351,136.0982,136.1565,313490.0
2023-10-06 12:10:00,140.04,140.05,139.84,139.97,302064.0,136.1468,136.1565,135.9524,136.0787,302064.0
2023-10-06 12:20:00,139.99,140.0,139.69,139.78,132928.0,136.0982,136.1079,135.8065,135.894,132928.0
2023-10-06 12:30:00,139.79,139.81,139.6,139.66,71057.0,135.9037,135.9232,135.719,135.7774,71057.0
2023-10-06 12:40:00,139.68,139.94,139.67,139.86,126215.0,135.7968,136.0496,135.7871,135.9718,126215.0
2023-10-06 12:50:00,139.88,139.91,139.67,139.75,76631.0,135.9912,136.0204,135.7871,135.8649,76631.0
2023-10-06 13:00:00,139.75,139.87,139.71,139.78,389285.0,135.8649,135.9815,135.826,135.894,389285.0
2023-10-06 13:10:00,139.79,139.99,139.69,139.97,63936.0,135.9037,136.0982,135.8065,136.0787,63936.0
2023-10-06 13:20:00,139.98,140.17,139.96,140.09,141726.0,136.0885,136.2732,136.069,136.1954,141726.0
2023-10-06 13:30:00,140.11,140.28,140.07,140.16,67082.0,136.2149,136.3801,136.176,136.2635,67082.0
2023-10-06 13:40:00,140.17,140.21,139.99,140.17,79416.0,136.2732,136.3121,136.0982,136.2732,79416.0
2023-10-06 13:50:00,140.16,140.25,140.07,140.23,104697.0,136.2635,136.351,136.176,136.3315,104697.0
2023-10-06 14:00:00,140.24,140.27,140.11,140.27,357861.0,136.3412,136.3704,136.2149,136.3704,357861.0
2023-10-06 14:10:00,140.25,140.33,140.18,140.21,97073.0,136.351,136.4287,136.2829,136.3121,97073.0
2023-10-06 14:20:00,140.2,140.48,140.2,140.48,66927.0,136.3023,136.5746,136.3023,136.5746,66927.0
2023-10-06 14:30:00,140.48,140.67,140.43,140.67,83844.0,136.5746,136.7593,136.526,136.7593,83844.0
2023-10-06 14:40:00,140.66,140.74,140.61,140.67,123607.0,136.7496,136.8273,136.701,136.7593,123607.0
2023-10-06 14:50:00,140.67,140.68,140.5,140.55,173439.0,136.7593,136.769,136.594,136.6426,173439.0
2023-10-06 15:00:00,140.56,140.57,140.34,140.51,47307.0,136.6523,136.6621,136.4385,136.6037,47307.0
2023-10-06 15:10:00,140.49,140.49,140.27,140.33,189478.0,136.5843,136.5843,136.3704,136.4287,189478.0
2023-10-06 15:20:00,140.33,140.47,140.28,140.44,144672.0,136.4287,136.5648,136.3801,136.5357,144672.0
2023-10-06 15:30:00,140.45,140.52,140.31,140.44,143329.0,136.5454,136.6135,136.4093,136.5357,143329.0
2023-10-06 15:40:00,140.45,140.46,140.27,140.28,441440.0,136.5454,136.5551,136.3704,136.3801,441440.0
2023-10-06 15:50:00,140.28,140.28,139.93,139.97,431666.0,136.3801,136.3801,136.0399,136.0787,431666.0
2023-10-09 09:30:00,139.42,139.89,139.34,139.82,291467.0,135.544,136.001,135.4663,135.9329,291467.0
2023-10-09 09:40:00,139.84,139.99,139.66,139.69,116550.0,135.9524,136.0982,135.7774,135.8065,116550.0
2023-10-09 09:50:00,139.69,139.75,139.46,139.7,52789.0,135.8065,135.8649,135.5829,135.8162,52789.0
2023-10-09 10:00:00,139.69,139.76,139.35,139.5,92426.0,135.8065,135.8746,135.476,135.6218,92426.0
2023-10-09 10:10:00,139.51,139.66,139.45,139.65,45057.0,135.6315,135.7774,135.5732,135.7676,45057.0
2023-10-09 10:20:00,139.62,139.76,139.6,139.66,43231.0,135.7385,135.8746,135.719,135.7774,43231.0
2023-10-09 10:30:00,139.68,139.73,139.52,139.54,45515.0,135.7968,135.8454,135.6413,135.6607,45515.0
2023-10-09 10:40:00,139.54,139.68,139.39,139.4,101812.0,135.6607,135.7968,135.5149,135.5246,101812.0
2023-10-09 10:50:00,139.38,139.51,139.33,139.49,56042.0,135.5051,135.6315,135.4565,135.6121,56042.0
2023-10-09 11:00:00,139.48,139.7,139.46,139.66,44589.0,135.6024,135.8162,135.5829,135.7774,44589.0
2023-10-09 11:10:00,139.67,139.77,139.61,139.77,104967.0,135.7871,135.8843,135.7288,135.8843,104967.0
2023-10-09 11:20:00,139.76,139.95,139.73,139.95,30749.0,135.8746,136.0593,135.8454,136.0593,30749.0
2023-10-09 11:30:00,139.96,140.05,139.9,139.92,53974.0,136.069,136.1565,136.0107,136.0301,53974.0
2023-10-09 11:40:00,139.9,139.93,139.74,139.8,136164.0,136.0107,136.0399,135.8551,135.9135,136164.0
2023-10-09 11:50:00,139.78,140.02,139.78,140.0,23300.0,135.894,136.1274,135.894,136.1079,23300.0
2023-10-09 12:00:00,140.03,140.17,139.87,140.11,67059.0,136.1371,136.2732,135.9815,136.2149,67059.0
2023-10-09 12:10:00,140.12,140.17,140.09,140.15,44980.0,136.2246,136.2732,136.1954,136.2537,44980.0
2023-10-09 12:20:00,140.15,140.25,139.99,140.01,49573.0,136.2537,136.351,136.0982,136.1176,49573.0
2023-10-09 12:30:00,140.02,140.08,139.91,139.93,29615.0,136.1274,136.1857,136.0204,136.0399,29615.0
2023-10-09 12:40:00,139.91,139.93,139.79,139.9,25006.0,136.0204,136.0399,135.9037,136.0107,25006.0
2023-10-09 12:50:00,139.92,139.95,139.78,139.88,194957.0,136.0301,136.0593,135.894,135.9912,194957.0
2023-10-09 13:00:00,139.89,139.97,139.82,139.95,48390.0,136.001,136.0787,135.9329,136.0593,48390.0
2023-10-09 13:10:00,139.97,140.09,139.93,140.06,13785.0,136.0787,136.1954,136.0399,136.1662,13785.0
2023-10-09 13:20:00,140.06,140.2,140.0,140.2,55480.0,136.1662,136.3023,136.1079,136.3023,55480.0
2023-10-09 13:30:00,140.21,140.5,140.21,140.5,47835.0,136.3121,136.594,136.3121,136.594,47835.0
2023-10-09 13:40:00,140.5,140.89,140.5,140.84,75061.0,136.594,136.9732,136.594,136.9246,75061.0
2023-10-09 13:50:00,140.85,140.93,140.84,140.93,29310.0,136.9343,137.0121,136.9246,137.0121,29310.0
2023-10-09 14:00:00,140.95,141.07,140.84,141.01,125694.0,137.0315,137.1482,136.9246,137.0898,125694.0
2023-10-09 14:10:00,141.0,141.11,140.99,141.04,131447.0,137.0801,137.1871,137.0704,137.119,131447.0
2023-10-09 14:20:00,141.05,141.1,140.97,141.08,76083.0,137.1287,137.1773,137.0509,137.1579,76083.0
2023-10-09 14:30:00,141.09,141.11,140.87,140.98,104497.0,137.1676,137.1871,136.9537,137.0607,104497.0
2023-10-09 14:40:00,140.97,141.19,140.97,141.09,99080.0,137.0509,137.2648,137.0509,137.1676,99080.0
2023-10-09 14:50:00,141.1,141.21,141.03,141.12,74394.0,137.1773,137.2843,137.1093,137.1968,74394.0
2023-10-09 15:00:00,141.12,141.15,140.95,141.04,98412.0,137.1968,137.2259,137.0315,137.119,98412.0
2023-10-09 15:10:00,141.04,141.1,140.88,140.9,95042.0,137.119,137.1773,136.9634,136.9829,95042.0
2023-10-09 15:20:00,140.87,140.96,140.83,140.95,280686.0,136.9537,137.0412,136.9148,137.0315,280686.0
2023-10-09 15:30:00,140.94,140.95,140.81,140.83,94069.0,137.0218,137.0315,136.8954,136.9148,94069.0
2023-10-09 15:40:00,140.84,140.86,140.72,140.85,140548.0,136.9246,136.944,136.8079,136.9343,140548.0
2023-10-09 15:50:00,140.85,141.02,140.81,141.02,259208.0,136.9343,137.0996,136.8954,137.0996,259208.0
2023-10-10 09:30:00,141.37,141.58,141.36,141.42,224001.0,137.4398,137.644,137.4301,137.4884,224001.0
2023-10-10 09:40:00,141.41,141.6,141.28,141.58,349385.0,137.4787,137.6634,137.3523,137.644,349385.0
2023-10-10 09:50:00,141.59,141.7,141.59,141.7,118180.0,137.6537,137.7606,137.6537,137.7606,118180.0
2023-10-10 10:00:00,141.72,142.07,141.71,142.07,164656.0,137.7801,138.1204,137.7704,138.1204,164656.0
2023-10-10 10:10:00,142.06,142.35,142.05,142.3,143651.0,138.1106,138.3926,138.1009,138.344,143651.0
2023-10-10 10:20:00,142.3,142.45,142.28,142.36,109488.0,138.344,138.4898,138.3245,138.4023,109488.0
2023-10-10 10:30:00,142.37,142.5,142.29,142.42,118462.0,138.412,138.5384,138.3342,138.4606,118462.0
2023-10-10 10:40:00,142.41,142.44,142.2,142.25,96202.0,138.4509,138.4801,138.2467,138.2954,96202.0
2023-10-10 10:50:00,142.25,142.36,142.23,142.32,58131.0,138.2954,138.4023,138.2759,138.3634,58131.0
2023-10-10 11:00:00,142.32,142.63,142.24,142.53,126527.0,138.3634,138.6648,138.2856,138.5676,126527.0
2023-10-10 11:10:00,142.54,142.75,142.49,142.69,61089.0,138.5773,138.7815,138.5287,138.7231,61089.0
2023-10-10 11:20:00,142.69,142.7,142.53,142.61,75501.0,138.7231,138.7328,138.5676,138.6453,75501.0
2023-10-10 11:30:00,142.61,142.69,142.57,142.67,52369.0,138.6453,138.7231,138.6065,138.7037,52369.0
2023-10-10 11:40:00,142.67,142.77,142.63,142.67,44524.0,138.7037,138.8009,138.6648,138.7037,44524.0
2023-10-10 11:50:00,142.68,142.79,142.65,142.79,211664.0,138.7134,138.8203,138.6842,138.8203,211664.0
2023-10-10 12:00:00,142.8,142.86,142.77,142.81,37580.0,138.8301,138.8884,138.8009,138.8398,37580.0
2023-10-10 12:10:00,142.81,142.9,142.8,142.89,43471.0,138.8398,138.9273,138.8301,138.9176,43471.0
2023-10-10 12:20:00,142.89,142.9,142.76,142.87,91969.0,138.9176,138.9273,138.7912,138.8981,91969.0
2023-10-10 12:30:00,142.87,142.92,142.81,142.84,43191.0,138.8981,138.9467,138.8398,138.869,43191.0
2023-10-10 12:40:00,142.85,142.85,142.77,142.79,52495.0,138.8787,138.8787,138.8009,138.8203,52495.0
2023-10-10 12:50:00,142.79,142.89,142.79,142.89,35974.0,138.8203,138.9176,138.8203,138.9176,35974.0
2023-10-10 13:00:00,142.89,142.89,142.37,142.45,141313.0,138.9176,138.9176,138.412,138.4898,141313.0
2023-10-10 13:10:00,142.45,142.5,142.26,142.47,103587.0,138.4898,138.5384,138.3051,138.5092,103587.0
2023-10-10 13:20:00,142.47,142.57,142.35,142.46,40650.0,138.5092,138.6065,138.3926,138.4995,40650.0
2023-10-10 13:30:00,142.47,142.48,142.32,142.4,65192.0,138.5092,138.519,138.3634,138.4412,65192.0
2023-10-10 13:40:00,142.41,142.51,142.39,142.49,33241.0,138.4509,138.5481,138.4315,138.5287,33241.0
2023-10-10 13:50:00,142.49,142.5,142.33,142.44,46493.0,138.5287,138.5384,138.3731,138.4801,46493.0
2023-10-10 14:00:00,142.46,142.5,142.36,142.37,151068.0,138.4995,138.5384,138.4023,138.412,151068.0
2023-10-10 14:10:00,142.37,142.4,142.16,142.25,46231.0,138.412,138.4412,138.2079,138.2954,46231.0
2023-10-10 14:20:00,142.25,142.29,142.08,142.18,101773.0,138.2954,138.3342,138.1301,138.2273,101773.0
2023-10-10 14:30:00,142.18,142.31,142.12,142.2,62621.0,138.2273,138.3537,138.169,138.2467,62621.0
2023-10-10 14:40:00,142.19,142.48,142.16,142.32,67589.0,138.237,138.519,138.2079,138.3634,67589.0
2023-10-10 14:50:00,142.33,142.33,141.99,142.06,79434.0,138.3731,138.3731,138.0426,138.1106,79434.0
2023-10-10 15:00:00,142.06,142.18,142.02,142.18,81945.0,138.1106,138.2273,138.0718,138.2273,81945.0
2023-10-10 15:10:00,142.16,142.23,142.1,142.12,90425.0,138.2079,138.2759,138.1495,138.169,90425.0
2023-10-10 15:20:00,142.12,142.13,141.99,142.06,51803.0,138.169,138.1787,138.0426,138.1106,51803.0
2023-10-10 15:30:00,142.05,142.13,141.99,142.04,100489.0,138.1009,138.1787,138.0426,138.0912,100489.0
2023-10-10 15:40:00,142.05,142.21,142.04,142.21,161067.0,138.1009,138.2565,138.0912,138.2565,161067.0
2023-10-10 15:50:00,142.22,142.25,142.03,142.12,356351.0,138.2662,138.2954,138.0815,138.169,356351.0
2023-10-11 09:30:00,142.22,142.65,142.22,142.47,241910.0,138.2662,138.6842,138.2662,138.5092,241910.0
2023-10-11 09:40:00,142.5,142.69,142.41,142.59,117132.0,138.5384,138.7231,138.4509,138.6259,117132.0
2023-10-11 09:50:00,142.59,142.59,142.17,142.28,175527.0,138.6259,138.6259,138.2176,138.3245,175527.0
2023-10-11 10:00:00,142.26,142.38,142.19,142.28,44258.0,138.3051,138.4217,138.237,138.3245,44258.0
2023-10-11 10:10:00,142.27,142.27,142.0,142.03,110608.0,138.3148,138.3148,138.0523,138.0815,110608.0
2023-10-11 10:20:00,142.01,142.1,141.86,142.04,183281.0,138.062,138.1495,137.9162,138.0912,183281.0
2023-10-11 10:30:00,142.07,142.1,141.88,141.97,58325.0,138.1204,138.1495,137.9356,138.0231,58325.0
2023-10-11 10:40:00,141.97,141.99,141.82,141.88,73798.0,138.0231,138.0426,137.8773,137.9356,73798.0
2023-10-11 10:50:00,141.88,142.12,141.88,142.1,130268.0,137.9356,138.169,137.9356,138.1495,130268.0
2023-10-11 11:00:00,142.12,142.24,142.07,142.09,68683.0,138.169,138.2856,138.1204,138.1398,68683.0
2023-10-11 11:10:00,142.09,142.12,141.61,141.67,97888.0,138.1398,138.169,137.6732,137.7315,97888.0
2023-10-11 11:20:00,141.66,141.81,141.62,141.78,35898.0,137.7218,137.8676,137.6829,137.8384,35898.0
2023-10-11 11:30:00,141.78,141.9,141.78,141.86,60960.0,137.8384,137.9551,137.8384,137.9162,60960.0
2023-10-11 11:40:00,141.87,141.9,141.74,141.85,102384.0,137.9259,137.9551,137.7995,137.9065,102384.0
2023-10-11 11:50:00,141.86,141.98,141.8,141.82,42006.0,137.9162,138.0329,137.8579,137.8773,42006.0
2023-10-11 12:00:00,141.81,141.87,141.74,141.85,49827.0,137.8676,137.9259,137.7995,137.9065,49827.0
2023-10-11 12:10:00,141.85,141.85,141.6,141.66,112902.0,137.9065,137.9065,137.6634,137.7218,112902.0
2023-10-11 12:20:00,141.66,141.66,141.47,141.56,237482.0,137.7218,137.7218,137.537,137.6245,237482.0
2023-10-11 12:30:00,141.54,141.67,141.52,141.65,104587.0,137.6051,137.7315,137.5857,137.712,104587.0
2023-10-11 12:40:00,141.66,141.69,141.58,141.64,75524.0,137.7218,137.7509,137.644,137.7023,75524.0
2023-10-11 12:50:00,141.63,141.65,141.48,141.64,44365.0,137.6926,137.712,137.5468,137.7023,44365.0
2023-10-11 13:00:00,141.64,141.69,141.53,141.66,32422.0,137.7023,137.7509,137.5954,137.7218,32422.0
2023-10-11 13:10:00,141.68,141.71,141.45,141.47,42919.0,137.7412,137.7704,137.5176,137.537,42919.0
2023-10-11 13:20:00,141.49,141.57,141.44,141.55,171122.0,137.5565,137.6343,137.5079,137.6148,171122.0
2023-10-11 13:30:00,141.54,141.54,141.39,141.42,30877.0,137.6051,137.6051,137.4593,137.4884,30877.0
2023-10-11 13:40:00,141.43,141.48,141.39,141.42,26377.0,137.4982,137.5468,137.4593,137.4884,26377.0
2023-10-11 13:50:00,141.42,141.6,141.42,141.58,58777.0,137.4884,137.6634,137.4884,137.644,58777.0
2023-10-11 14:00:00,141.59,141.73,141.56,141.56,39181.0,137.6537,137.7898,137.6245,137.6245,39181.0
2023-10-11 14:10:00,141.56,141.76,141.53,141.69,37866.0,137.6245,137.819,137.5954,137.7509,37866.0
2023-10-11 14:20:00,141.7,141.97,141.69,141.8,46216.0,137.7606,138.0231,137.7509,137.8579,46216.0
2023-10-11 14:30:00,141.79,141.98,141.79,141.86,45687.0,137.8481,138.0329,137.8481,137.9162,45687.0
2023-10-11 14:40:00,141.85,141.99,141.83,141.94,86349.0,137.9065,138.0426,137.887,137.994,86349.0
2023-10-11 14:50:00,141.92,142.03,141.89,141.98,113178.0,137.9745,138.0815,137.9454,138.0329,113178.0
2023-10-11 15:00:00,141.99,142.1,141.96,142.07,93424.0,138.0426,138.1495,138.0134,138.1204,93424.0
2023-10-11 15:10:00,142.08,142.12,141.99,142.06,65489.0,138.1301,138.169,138.0426,138.1106,65489.0
2023-10-11 15:20:00,142.07,142.17,142.01,142.14,45165.0,138.1204,138.2176,138.062,138.1884,45165.0
2023-10-11 15:30:00,142.13,142.3,142.09,142.29,39533.0,138.1787,138.344,138.1398,138.3342,39533.0
2023-10-11 15:40:00,142.28,142.42,142.23,142.32,101434.0,138.3245,138.4606,138.2759,138.3634,101434.0
2023-10-11 15:50:00,142.33,142.44,142.31,142.39,311597.0,138.3731,138.4801,138.3537,138.4315,311597.0
2023-10-12 09:30:00,142.57,142.71,141.88,141.88,247718.0,138.6065,138.7426,137.9356,137.9356,247718.0
2023-10-12 09:40:00,141.88,141.95,141.56,141.58,169268.0,137.9356,138.0037,137.6245,137.644,169268.0
2023-10-12 09:50:00,141.61,141.74,141.26,141.33,354746.0,137.6732,137.7995,137.3329,137.4009,354746.0
2023-10-12 10:00:00,141.33,141.35,141.14,141.23,91254.0,137.4009,137.4204,137.2162,137.3037,91254.0
2023-10-12 10:10:00,141.23,141.38,141.22,141.36,107832.0,137.3037,137.4495,137.294,137.4301,107832.0
2023-10-12 10:20:00,141.35,141.49,141.26,141.31,58701.0,137.4204,137.5565,137.3329,137.3815,58701.0
2023-10-12 10:30:00,141.32,141.39,141.19,141.19,182264.0,137.3912,137.4593,137.2648,137.2648,182264.0
2023-10-12 10:40:00,141.19,141.28,141.03,141.25,110808.0,137.2648,137.3523,137.1093,137.3232,110808.0
2023-10-12 10:50:00,141.24,141.3,141.14,141.26,215286.0,137.3134,137.3718,137.2162,137.3329,215286.0
2023-10-12 11:00:00,141.27,141.33,141.14,141.28,98950.0,137.3426,137.4009,137.2162,137.3523,98950.0
2023-10-12 11:10:00,141.27,141.41,141.25,141.4,185859.0,137.3426,137.4787,137.3232,137.469,185859.0
2023-10-12 11:20:00,141.38,141.52,141.31,141.45,127966.0,137.4495,137.5857,137.3815,137.5176,127966.0
2023-10-12 11:30:00,141.43,141.46,141.35,141.44,67352.0,137.4982,137.5273,137.4204,137.5079,67352.0
2023-10-12 11:40:00,141.43,141.45,141.24,141.27,52625.0,137.4982,137.5176,137.3134,137.3426,52625.0
2023-10-12 11:50:00,141.25,141.45,141.23,141.45,138694.0,137.3232,137.5176,137.3037,137.5176,138694.0
2023-10-12 12:00:00,141.5,141.63,141.41,141.52,141512.0,137.5662,137.6926,137.4787,137.5857,141512.0
2023-10-12 12:10:00,141.53,141.68,141.5,141.67,52536.0,137.5954,137.7412,137.5662,137.7315,52536.0
2023-10-12 12:20:00,141.66,141.79,141.59,141.75,107367.0,137.7218,137.8481,137.6537,137.8093,107367.0
2023-10-12 12:30:00,141.75,141.77,141.63,141.71,66499.0,137.8093,137.8287,137.6926,137.7704,66499.0
2023-10-12 12:40:00,141.7,141.73,141.62,141.63,106242.0,137.7606,137.7898,137.6829,137.6926,106242.0
2023-10-12 12:50:00,141.63,141.64,141.44,141.5,67040.0,137.6926,137.7023,137.5079,137.5662,67040.0
2023-10-12 13:00:00,141.48,141.48,140.79,140.88,283030.0,137.5468,137.5468,136.8759,136.9634,283030.0
2023-10-12 13:10:00,140.86,140.88,140.69,140.77,348000.0,136.944,136.9634,136.7787,136.8565,348000.0
2023-10-12 13:20:00,140.77,140.81,140.49,140.5,60322.0,136.8565,136.8954,136.5843,136.594,60322.0
2023-10-12 13:30:00,140.46,140.58,140.34,140.34,147382.0,136.5551,136.6718,136.4385,136.4385,147382.0
2023-10-12 13:40:00,140.35,140.38,140.2,140.3,77174.0,136.4482,136.4773,136.3023,136.3996,77174.0
2023-10-12 13:50:00,140.3,140.3,140.08,140.11,110901.0,136.3996,136.3996,136.1857,136.2149,110901.0
2023-10-12 14:00:00,140.11,140.21,139.88,139.89,116855.0,136.2149,136.3121,135.9912,136.001,116855.0
2023-10-12 14:10:00,139.88,139.97,139.78,139.83,162643.0,135.9912,136.0787,135.894,135.9426,162643.0
2023-10-12 14:20:00,139.84,140.26,139.84,140.25,166190.0,135.9524,136.3607,135.9524,136.351,166190.0
2023-10-12 14:30:00,140.25,140.4,140.18,140.31,123152.0,136.351,136.4968,136.2829,136.4093,123152.0
2023-10-12 14:40:00,140.32,140.47,140.24,140.45,68920.0,136.419,136.5648,136.3412,136.5454,68920.0
2023-10-12 14:50:00,140.45,140.52,140.34,140.37,66896.0,136.5454,136.6135,136.4385,136.4676,66896.0
2023-10-12 15:00:00,140.39,140.5,140.36,140.47,93589.0,136.4871,136.594,136.4579,136.5648,93589.0
2023-10-12 15:10:00,140.46,140.6,140.38,140.55,184311.0,136.5551,136.6912,136.4773,136.6426,184311.0
2023-10-12 15:20:00,140.55,140.58,140.37,140.44,139038.0,136.6426,136.6718,136.4676,136.5357,139038.0
2023-10-12 15:30:00,140.45,140.76,140.43,140.72,121713.0,136.5454,136.8468,136.526,136.8079,121713.0
2023-10-12 15:40:00,140.72,140.74,140.52,140.6,271754.0,136.8079,136.8273,136.6135,136.6912,271754.0
2023-10-12 15:50:00,140.6,140.72,140.51,140.56,302940.0,136.6912,136.8079,136.6037,136.6523,302940.0
2023-10-13 09:30:00,141.02,141.31,140.95,141.27,149382.0,137.0996,137.3815,137.0315,137.3426,149382.0
2023-10-13 09:40:00,141.26,141.45,141.06,141.22,119227.0,137.3329,137.5176,137.1384,137.294,119227.0
2023-10-13 09:50:00,141.23,141.38,141.12,141.17,81348.0,137.3037,137.4495,137.1968,137.2454,81348.0
2023-10-13 10:00:00,141.17,141.18,140.83,140.98,113193.0,137.2454,137.2551,136.9148,137.0607,113193.0
2023-10-13 10:10:00,140.95,140.96,140.69,140.82,70052.0,137.0315,137.0412,136.7787,136.9051,70052.0
2023-10-13 10:20:00,140.81,140.99,140.8,140.88,239311.0,136.8954,137.0704,136.8857,136.9634,239311.0
2023-10-13 10:30:00,140.86,141.11,140.78,140.78,247841.0,136.944,137.1871,136.8662,136.8662,247841.0
2023-10-13 10:40:00,140.78,140.78,140.64,140.7,38917.0,136.8662,136.8662,136.7301,136.7884,38917.0
2023-10-13 10:50:00,140.7,140.7,140.32,140.37,129923.0,136.7884,136.7884,136.419,136.4676,129923.0
2023-10-13 11:00:00,140.36,140.39,140.0,140.24,64049.0,136.4579,136.4871,136.1079,136.3412,64049.0
2023-10-13 11:10:00,140.24,140.45,140.16,140.4,84039.0,136.3412,136.5454,136.2635,136.4968,84039.0
2023-10-13 11:20:00,140.4,140.48,140.15,140.37,123102.0,136.4968,136.5746,136.2537,136.4676,123102.0
2023-10-13 11:30:00,140.37,140.47,140.3,140.46,79878.0,136.4676,136.5648,136.3996,136.5551,79878.0
2023-10-13 11:40:00,140.46,140.52,140.37,140.37,35655.0,136.5551,136.6135,136.4676,136.4676,35655.0
2023-10-13 11:50:00,140.37,140.37,139.99,140.08,105355.0,136.4676,136.4676,136.0982,136.1857,105355.0
2023-10-13 12:00:00,140.08,140.31,140.03,140.3,39151.0,136.1857,136.4093,136.1371,136.3996,39151.0
2023-10-13 12:10:00,140.3,140.47,140.2,140.45,67220.0,136.3996,136.5648,136.3023,136.5454,67220.0
2023-10-13 12:20:00,140.46,140.6,140.43,140.57,52428.0,136.5551,136.6912,136.526,136.6621,52428.0
2023-10-13 12:30:00,140.58,140.68,140.52,140.53,82962.0,136.6718,136.769,136.6135,136.6232,82962.0
2023-10-13 12:40:00,140.53,140.61,140.37,140.37,53487.0,136.6232,136.701,136.4676,136.4676,53487.0
2023-10-13 12:50:00,140.36,140.36,140.05,140.24,75413.0,136.4579,136.4579,136.1565,136.3412,75413.0
2023-10-13 13:00:00,140.24,140.35,140.05,140.13,91515.0,136.3412,136.4482,136.1565,136.2343,91515.0
2023-10-13 13:10:00,140.14,140.2,139.98,140.05,120680.0,136.244,136.3023,136.0885,136.1565,120680.0
2023-10-13 13:20:00,140.05,140.13,139.77,139.78,101377.0,136.1565,136.2343,135.8843,135.894,101377.0
2023-10-13 13:30:00,139.77,139.84,139.69,139.81,89660.0,135.8843,135.9524,135.8065,135.9232,89660.0
2023-10-13 13:40:00,139.81,140.35,139.81,140.21,160443.0,135.9232,136.4482,135.9232,136.3121,160443.0
2023-10-13 13:50:00,140.21,140.3,140.18,140.19,58755.0,136.3121,136.3996,136.2829,136.2926,58755.0
2023-10-13 14:00:00,140.21,140.36,140.1,140.25,189378.0,136.3121,136.4579,136.2051,136.351,189378.0
2023-10-13 14:10:00,140.25,140.33,140.18,140.28,107046.0,136.351,136.4287,136.2829,136.3801,107046.0
2023-10-13 14:20:00,140.28,140.36,140.1,140.22,88502.0,136.3801,136.4579,136.2051,136.3218,88502.0
2023-10-13 14:30:00,140.24,140.4,140.09,140.14,154484.0,136.3412,136.4968,136.1954,136.244,154484.0
2023-10-13 14:40:00,140.12,140.19,139.92,139.93,59218.0,136.2246,136.2926,136.0301,136.0399,59218.0
2023-10-13 14:50:00,139.93,140.2,139.91,140.17,86037.0,136.0399,136.3023,136.0204,136.2732,86037.0
2023-10-13 15:00:00,140.17,140.29,139.96,140.18,155978.0,136.2732,136.3898,136.069,136.2829,155978.0
2023-10-13 15:10:00,140.17,140.4,140.12,140.16,164188.0,136.2732,136.4968,136.2246,136.2635,164188.0
2023-10-13 15:20:00,140.17,140.23,140.0,140.05,64681.0,136.2732,136.3315,136.1079,136.1565,64681.0
2023-10-13 15:30:00,140.06,140.27,140.06,140.11,86682.0,136.1662,136.3704,136.1662,136.2149,86682.0
2023-10-13 15:40:00,140.09,140.18,139.89,140.18,241324.0,136.1954,136.2829,136.001,136.2829,241324.0
2023-10-13 15:50:00,140.18,140.32,140.09,140.31,335908.0,136.2829,136.419,136.1954,136.4093,335908.0
2023-10-16 09:30:00,141.28,141.46,141.04,141.08,222802.0,137.3523,137.5273,137.119,137.1579,222802.0
2023-10-16 09:40:00,141.07,141.25,140.66,141.23,287936.0,137.1482,137.3232,136.7496,137.3037,287936.0
2023-10-16 09:50:00,141.25,141.52,141.12,141.19,76006.0,137.3232,137.5857,137.1968,137.2648,76006.0
2023-10-16 10:00:00,141.2,141.27,140.9,141.06,82342.0,137.2745,137.3426,136.9829,137.1384,82342.0
2023-10-16 10:10:00,141.06,141.52,141.06,141.44,55799.0,137.1384,137.5857,137.1384,137.5079,55799.0
2023-10-16 10:20:00,141.45,141.72,141.4,141.71,105133.0,137.5176,137.7801,137.469,137.7704,105133.0
2023-10-16 10:30:00,141.72,142.0,141.71,141.89,79359.0,137.7801,138.0523,137.7704,137.9454,79359.0
2023-10-16 10:40:00,141.91,142.09,141.82,142.05,137250.0,137.9648,138.1398,137.8773,138.1009,137250.0
2023-10-16 10:50:00,142.06,142.17,142.04,142.16,86308.0,138.1106,138.2176,138.0912,138.2079,86308.0
2023-10-16 11:00:00,142.16,142.3,142.14,142.16,110559.0,138.2079,138.344,138.1884,138.2079,110559.0
2023-10-16 11:10:00,142.16,142.18,142.03,142.06,55738.0,138.2079,138.2273,138.0815,138.1106,55738.0
2023-10-16 11:20:00,142.06,142.15,142.03,142.08,72480.0,138.1106,138.1981,138.0815,138.1301,72480.0
2023-10-16 11:30:00,142.09,142.11,141.85,141.85,128246.0,138.1398,138.1592,137.9065,137.9065,128246.0
2023-10-16 11:40:00,141.84,141.9,141.7,141.81,79738.0,137.8968,137.9551,137.7606,137.8676,79738.0
2023-10-16 11:50:00,141.82,141.98,141.82,141.97,22921.0,137.8773,138.0329,137.8773,138.0231,22921.0
2023-10-16 12:00:00,141.97,142.09,141.96,142.08,57422.0,138.0231,138.1398,138.0134,138.1301,57422.0
2023-10-16 12:10:00,142.07,142.08,141.94,142.05,33694.0,138.1204,138.1301,137.994,138.1009,33694.0
2023-10-16 12:20:00,142.05,142.07,141.92,142.04,39078.0,138.1009,138.1204,137.9745,138.0912,39078.0
2023-10-16 12:30:00,142.05,142.11,142.0,142.06,58802.0,138.1009,138.1592,138.0523,138.1106,58802.0
2023-10-16 12:40:00,142.07,142.14,142.04,142.05,21065.0,138.1204,138.1884,138.0912,138.1009,21065.0
2023-10-16 12:50:00,142.05,142.07,141.88,142.05,54974.0,138.1009,138.1204,137.9356,138.1009,54974.0
2023-10-16 13:00:00,142.04,142.24,142.03,142.23,31905.0,138.0912,138.2856,138.0815,138.2759,31905.0
2023-10-16 13:10:00,142.24,142.3,142.05,142.05,42545.0,138.2856,138.344,138.1009,138.1009,42545.0
2023-10-16 13:20:00,142.03,142.05,141.59,142.02,187716.0,138.0815,138.1009,137.6537,138.0718,187716.0
2023-10-16 13:30:00,142.03,142.12,141.95,142.12,96315.0,138.0815,138.169,138.0037,138.169,96315.0
2023-10-16 13:40:00,142.13,142.29,142.12,142.23,36088.0,138.1787,138.3342,138.169,138.2759,36088.0
2023-10-16 13:50:00,142.22,142.27,142.16,142.22,42373.0,138.2662,138.3148,138.2079,138.2662,42373.0
2023-10-16 14:00:00,142.22,142.23,142.1,142.18,34717.0,138.2662,138.2759,138.1495,138.2273,34717.0
2023-10-16 14:10:00,142.17,142.23,142.05,142.1,80733.0,138.2176,138.2759,138.1009,138.1495,80733.0
2023-10-16 14:20:00,142.11,142.12,141.89,141.9,44151.0,138.1592,138.169,137.9454,137.9551,44151.0
2023-10-16 14:30:00,141.91,142.0,141.82,141.9,162515.0,137.9648,138.0523,137.8773,137.9551,162515.0
2023-10-16 14:40:00,141.9,141.98,141.87,141.9,45189.0,137.9551,138.0329,137.9259,137.9551,45189.0
2023-10-16 14:50:00,141.91,142.11,141.91,142.1,32313.0,137.9648,138.1592,137.9648,138.1495,32313.0
2023-10-16 15:00:00,142.1,142.14,141.98,142.11,43653.0,138.1495,138.1884,138.0329,138.1592,43653.0
2023-10-16 15:10:00,142.11,142.17,142.06,142.1,85428.0,138.1592,138.2176,138.1106,138.1495,85428.0
2023-10-16 15:20:00,142.11,142.26,142.11,142.25,67861.0,138.1592,138.3051,138.1592,138.2954,67861.0
2023-10-16 15:30:00,142.24,142.29,142.06,142.09,62807.0,138.2856,138.3342,138.1106,138.1398,62807.0
2023-10-16 15:40:00,142.09,142.19,142.04,142.09,87894.0,138.1398,138.237,138.0912,138.1398,87894.0
2023-10-16 15:50:00,142.09,142.2,141.97,142.0,355215.0,138.1398,138.2467,138.0231,138.0523,355215.0
2023-10-17 09:30:00,141.21,142.0,141.21,141.99,203082.0,137.2843,138.0523,137.2843,138.0426,203082.0
2023-10-17 09:40:00,142.03,142.3,141.92,142.08,119166.0,138.0815,138.344,137.9745,138.1301,119166.0
2023-10-17 09:50:00,142.07,142.23,141.86,141.95,160284.0,138.1204,138.2759,137.9162,138.0037,160284.0
2023-10-17 10:00:00,141.94,142.22,141.8,142.21,100812.0,137.994,138.2662,137.8579,138.2565,100812.0
2023-10-17 10:10:00,142.23,142.61,142.16,142.56,234892.0,138.2759,138.6453,138.2079,138.5967,234892.0
2023-10-17 10:20:00,142.56,142.63,142.42,142.46,99103.0,138.5967,138.6648,138.4606,138.4995,99103.0
2023-10-17 10:30:00,142.47,142.65,142.34,142.61,272583.0,138.5092,138.6842,138.3829,138.6453,272583.0
2023-10-17 10:40:00,142.6,142.64,142.42,142.46,67881.0,138.6356,138.6745,138.4606,138.4995,67881.0
2023-10-17 10:50:00,142.47,142.56,142.35,142.54,42475.0,138.5092,138.5967,138.3926,138.5773,42475.0
2023-10-17 11:00:00,142.56,142.77,142.54,142.57,341157.0,138.5967,138.8009,138.5773,138.6065,341157.0
2023-10-17 11:10:00,142.59,142.9,142.58,142.89,137691.0,138.6259,138.9273,138.6162,138.9176,137691.0
2023-10-17 11:20:00,142.92,142.93,142.75,142.84,109029.0,138.9467,138.9565,138.7815,138.869,109029.0
2023-10-17 11:30:00,142.85,143.16,142.82,143.12,89973.0,138.8787,139.1801,138.8495,139.1412,89973.0
2023-10-17 11:40:00,143.14,143.35,143.09,143.33,90000.0,139.1606,139.3648,139.112,139.3453,90000.0
2023-10-17 11:50:00,143.34,143.41,143.25,143.32,73600.0,139.3551,139.4231,139.2676,139.3356,73600.0
2023-10-17 12:00:00,143.32,143.44,143.24,143.31,44806.0,139.3356,139.4523,139.2578,139.3259,44806.0
2023-10-17 12:10:00,143.33,143.35,143.19,143.25,107812.0,139.3453,139.3648,139.2092,139.2676,107812.0
2023-10-17 12:20:00,143.24,143.46,143.2,143.46,59460.0,139.2578,139.4717,139.2189,139.4717,59460.0
2023-10-17 12:30:00,143.47,143.5,143.12,143.14,115571.0,139.4814,139.5106,139.1412,139.1606,115571.0
2023-10-17 12:40:00,143.14,143.14,142.89,143.02,65643.0,139.1606,139.1606,138.9176,139.044,65643.0
2023-10-17 12:50:00,143.01,143.1,142.81,142.87,136726.0,139.0342,139.1217,138.8398,138.8981,136726.0
2023-10-17 13:00:00,142.87,142.93,142.82,142.92,52710.0,138.8981,138.9565,138.8495,138.9467,52710.0
2023-10-17 13:10:00,142.91,142.92,142.82,142.88,51933.0,138.937,138.9467,138.8495,138.9078,51933.0
2023-10-17 13:20:00,142.87,142.9,142.79,142.85,28910.0,138.8981,138.9273,138.8203,138.8787,28910.0
2023-10-17 13:30:00,142.85,142.86,142.57,142.64,77991.0,138.8787,138.8884,138.6065,138.6745,77991.0
2023-10-17 13:40:00,142.63,142.7,142.56,142.64,105097.0,138.6648,138.7328,138.5967,138.6745,105097.0
2023-10-17 13:50:00,142.63,142.64,142.34,142.41,157861.0,138.6648,138.6745,138.3829,138.4509,157861.0
2023-10-17 14:00:00,142.42,142.49,142.35,142.43,82559.0,138.4606,138.5287,138.3926,138.4704,82559.0
2023-10-17 14:10:00,142.43,142.55,142.38,142.38,53355.0,138.4704,138.587,138.4217,138.4217,53355.0
2023-10-17 14:20:00,142.39,142.56,142.38,142.51,40431.0,138.4315,138.5967,138.4217,138.5481,40431.0
2023-10-17 14:30:00,142.5,142.62,142.44,142.62,72336.0,138.5384,138.6551,138.4801,138.6551,72336.0
2023-10-17 14:40:00,142.6,142.72,142.58,142.66,73967.0,138.6356,138.7523,138.6162,138.694,73967.0
2023-10-17 14:50:00,142.65,142.65,142.26,142.38,99746.0,138.6842,138.6842,138.3051,138.4217,99746.0
2023-10-17 15:00:00,142.37,142.62,142.32,142.58,89345.0,138.412,138.6551,138.3634,138.6162,89345.0
2023-10-17 15:10:00,142.57,142.67,142.54,142.59,45035.0,138.6065,138.7037,138.5773,138.6259,45035.0
2023-10-17 15:20:00,142.61,142.72,142.59,142.72,67544.0,138.6453,138.7523,138.6259,138.7523,67544.0
2023-10-17 15:30:00,142.73,142.75,142.56,142.6,52607.0,138.762,138.7815,138.5967,138.6356,52607.0
2023-10-17 15:40:00,142.6,142.64,142.49,142.6,152049.0,138.6356,138.6745,138.5287,138.6356,152049.0
2023-10-17 15:50:00,142.6,142.77,142.57,142.77,249354.0,138.6356,138.8009,138.6065,138.8009,249354.0
2023-10-18 09:30:00,142.03,142.11,141.58,141.68,286569.0,138.0815,138.1592,137.644,137.7412,286569.0
2023-10-18 09:40:00,141.68,141.74,141.53,141.65,141039.0,137.7412,137.7995,137.5954,137.712,141039.0
2023-10-18 09:50:00,141.66,141.67,141.42,141.54,168310.0,137.7218,137.7315,137.4884,137.6051,168310.0
2023-10-18 10:00:00,141.54,141.79,141.33,141.63,100640.0,137.6051,137.8481,137.4009,137.6926,100640.0
2023-10-18 10:10:00,141.63,142.02,141.53,142.01,44384.0,137.6926,138.0718,137.5954,138.062,44384.0
2023-10-18 10:20:00,142.03,142.04,141.5,141.51,56056.0,138.0815,138.0912,137.5662,137.5759,56056.0
2023-10-18 10:30:00,141.51,141.69,141.39,141.43,79232.0,137.5759,137.7509,137.4593,137.4982,79232.0
2023-10-18 10:40:00,141.41,141.51,141.29,141.34,74507.0,137.4787,137.5759,137.362,137.4107,74507.0
2023-10-18 10:50:00,141.31,141.35,141.14,141.29,102543.0,137.3815,137.4204,137.2162,137.362,102543.0
2023-10-18 11:00:00,141.3,141.48,141.23,141.24,57814.0,137.3718,137.5468,137.3037,137.3134,57814.0
2023-10-18 11:10:00,141.24,141.4,141.15,141.38,89489.0,137.3134,137.469,137.2259,137.4495,89489.0
2023-10-18 11:20:00,141.37,141.56,141.22,141.38,67799.0,137.4398,137.6245,137.294,137.4495,67799.0
2023-10-18 11:30:00,141.35,141.4,141.24,141.28,119166.0,137.4204,137.469,137.3134,137.3523,119166.0
2023-10-18 11:40:00,141.27,141.33,141.05,141.08,55433.0,137.3426,137.4009,137.1287,137.1579,55433.0
2023-10-18 11:50:00,141.1,141.2,141.06,141.08,43184.0,137.1773,137.2745,137.1384,137.1579,43184.0
2023-10-18 12:00:00,141.08,141.39,140.98,141.2,66111.0,137.1579,137.4593,137.0607,137.2745,66111.0
2023-10-18 12:10:00,141.2,141.22,140.9,140.94,47483.0,137.2745,137.294,136.9829,137.0218,47483.0
2023-10-18 12:20:00,140.92,140.97,140.79,140.91,71507.0,137.0023,137.0509,136.8759,136.9926,71507.0
2023-10-18 12:30:00,140.92,140.99,140.82,140.87,56307.0,137.0023,137.0704,136.9051,136.9537,56307.0
2023-10-18 12:40:00,140.85,141.03,140.85,140.93,66091.0,136.9343,137.1093,136.9343,137.0121,66091.0
2023-10-18 12:50:00,140.91,140.93,140.81,140.84,28377.0,136.9926,137.0121,136.8954,136.9246,28377.0
2023-10-18 13:00:00,140.84,141.42,140.71,141.38,135716.0,136.9246,137.4884,136.7982,137.4495,135716.0
2023-10-18 13:10:00,141.36,141.59,141.3,141.41,74528.0,137.4301,137.6537,137.3718,137.4787,74528.0
2023-10-18 13:20:00,141.41,141.44,141.24,141.3,57215.0,137.4787,137.5079,137.3134,137.3718,57215.0
2023-10-18 13:30:00,141.31,141.31,140.84,140.88,94296.0,137.3815,137.3815,136.9246,136.9634,94296.0
2023-10-18 13:40:00,140.88,141.04,140.87,141.04,29784.0,136.9634,137.119,136.9537,137.119,29784.0
2023-10-18 13:50:00,141.03,141.34,141.02,141.27,47296.0,137.1093,137.4107,137.0996,137.3426,47296.0
2023-10-18 14:00:00,141.3,141.56,141.17,141.42,104522.0,137.3718,137.6245,137.2454,137.4884,104522.0
2023-10-18 14:10:00,141.41,141.41,141.17,141.19,75825.0,137.4787,137.4787,137.2454,137.2648,75825.0
2023-10-18 14:20:00,141.18,141.26,141.1,141.15,58268.0,137.2551,137.3329,137.1773,137.2259,58268.0
2023-10-18 14:30:00,141.13,141.32,141.01,141.02,33426.0,137.2065,137.3912,137.0898,137.0996,33426.0
2023-10-18 14:40:00,141.03,141.09,140.91,140.93,49530.0,137.1093,137.1676,136.9926,137.0121,49530.0
2023-10-18 14:50:00,140.94,140.96,140.78,140.89,86815.0,137.0218,137.0412,136.8662,136.9732,86815.0
2023-10-18 15:00:00,140.88,140.88,140.6,140.61,77130.0,136.9634,136.9634,136.6912,136.701,77130.0
2023-10-18 15:10:00,140.63,140.82,140.61,140.73,60820.0,136.7204,136.9051,136.701,136.8176,60820.0
2023-10-18 15:20:00,140.73,140.84,140.61,140.69,35875.0,136.8176,136.9246,136.701,136.7787,35875.0
2023-10-18 15:30:00,140.69,140.79,140.64,140.66,66240.0,136.7787,136.8759,136.7301,136.7496,66240.0
2023-10-18 15:40:00,140.64,140.64,140.28,140.39,177069.0,136.7301,136.7301,136.3801,136.4871,177069.0
2023-10-18 15:50:00,140.39,140.54,140.37,140.47,336097.0,136.4871,136.6329,136.4676,136.5648,336097.0
2023-10-19 09:30:00,140.45,140.58,140.19,140.43,110922.0,136.5454,136.6718,136.2926,136.526,110922.0
2023-10-19 09:40:00,140.42,140.49,140.32,140.36,129259.0,136.5162,136.5843,136.419,136.4579,129259.0
2023-10-19 09:50:00,140.35,140.38,140.19,140.37,94700.0,136.4482,136.4773,136.2926,136.4676,94700.0
2023-10-19 10:00:00,140.37,140.4,140.1,140.13,84849.0,136.4676,136.4968,136.2051,136.2343,84849.0
2023-10-19 10:10:00,140.14,140.45,140.03,140.16,103635.0,136.244,136.5454,136.1371,136.2635,103635.0
2023-10-19 10:20:00,140.16,140.23,139.82,139.84,132261.0,136.2635,136.3315,135.9329,135.9524,132261.0
2023-10-19 10:30:00,139.84,139.92,139.65,139.69,97253.0,135.9524,136.0301,135.7676,135.8065,97253.0
2023-10-19 10:40:00,139.7,139.82,139.64,139.73,127591.0,135.8162,135.9329,135.7579,135.8454,127591.0
2023-10-19 10:50:00,139.73,139.83,139.55,139.63,71393.0,135.8454,135.9426,135.6704,135.7482,71393.0
2023-10-19 11:00:00,139.61,139.93,139.58,139.87,58052.0,135.7288,136.0399,135.6996,135.9815,58052.0
2023-10-19 11:10:00,139.87,139.91,139.74,139.77,59637.0,135.9815,136.0204,135.8551,135.8843,59637.0
2023-10-19 11:20:00,139.76,140.06,139.64,140.01,76696.0,135.8746,136.1662,135.7579,136.1176,76696.0
2023-10-19 11:30:00,140.01,140.21,139.98,140.16,79136.0,136.1176,136.3121,136.0885,136.2635,79136.0
2023-10-19 11:40:00,140.17,140.42,140.17,140.31,117452.0,136.2732,136.5162,136.2732,136.4093,117452.0
2023-10-19 11:50:00,140.3,140.31,140.1,140.12,89699.0,136.3996,136.4093,136.2051,136.2246,89699.0
2023-10-19 12:00:00,140.13,140.85,139.84,140.36,285828.0,136.2343,136.9343,135.9524,136.4579,285828.0
2023-10-19 12:10:00,140.36,140.76,140.34,140.71,115677.0,136.4579,136.8468,136.4385,136.7982,115677.0
2023-10-19 12:20:00,140.71,141.07,140.06,140.13,130817.0,136.7982,137.1482,136.1662,136.2343,130817.0
2023-10-19 12:30:00,140.13,140.26,139.49,139.68,247311.0,136.2343,136.3607,135.6121,135.7968,247311.0
2023-10-19 12:40:00,139.68,140.34,139.6,140.31,211355.0,135.7968,136.4385,135.719,136.4093,211355.0
2023-10-19 12:50:00,140.32,140.76,140.2,140.59,132775.0,136.419,136.8468,136.3023,136.6815,132775.0
2023-10-19 13:00:00,140.6,140.97,140.58,140.93,134757.0,136.6912,137.0509,136.6718,137.0121,134757.0
2023-10-19 13:10:00,140.9,140.94,140.54,140.71,221770.0,136.9829,137.0218,136.6329,136.7982,221770.0
2023-10-19 13:20:00,140.71,140.79,140.39,140.6,78314.0,136.7982,136.8759,136.4871,136.6912,78314.0
2023-10-19 13:30:00,140.64,140.75,139.97,140.04,95563.0,136.7301,136.8371,136.0787,136.1468,95563.0
2023-10-19 13:40:00,140.04,140.07,139.88,139.88,63671.0,136.1468,136.176,135.9912,135.9912,63671.0
2023-10-19 13:50:00,139.88,140.11,139.81,139.95,102221.0,135.9912,136.2149,135.9232,136.0593,102221.0
2023-10-19 14:00:00,139.93,140.1,139.75,139.75,107892.0,136.0399,136.2051,135.8649,135.8649,107892.0
2023-10-19 14:10:00,139.77,139.88,139.68,139.76,67437.0,135.8843,135.9912,135.7968,135.8746,67437.0
2023-10-19 14:20:00,139.79,139.86,139.58,139.68,98258.0,135.9037,135.9718,135.6996,135.7968,98258.0
2023-10-19 14:30:00,139.67,139.67,139.22,139.29,150957.0,135.7871,135.7871,135.3496,135.4176,150957.0
2023-10-19 14:40:00,139.27,139.27,139.03,139.06,67822.0,135.3982,135.3982,135.1649,135.194,67822.0
2023-10-19 14:50:00,139.04,139.23,138.93,139.06,182799.0,135.1746,135.3593,135.0677,135.194,182799.0
2023-10-19 15:00:00,139.05,139.18,138.98,138.99,109875.0,135.1843,135.3107,135.1163,135.126,109875.0
2023-10-19 15:10:00,138.99,139.06,138.74,138.9,225333.0,135.126,135.194,134.8829,135.0385,225333.0
2023-10-19 15:20:00,138.91,138.92,138.7,138.83,116764.0,135.0482,135.0579,134.8441,134.9704,116764.0
2023-10-19 15:30:00,138.83,139.03,138.71,138.83,193969.0,134.9704,135.1649,134.8538,134.9704,193969.0
2023-10-19 15:40:00,138.82,138.88,138.51,138.88,208346.0,134.9607,135.019,134.6593,135.019,208346.0
2023-10-19 15:50:00,138.89,139.03,138.71,138.72,288131.0,135.0288,135.1649,134.8538,134.8635,288131.0
2023-10-20 09:30:00,138.46,138.69,138.29,138.35,191002.0,134.6107,134.8343,134.4454,134.5038,191002.0
2023-10-20 09:40:00,138.35,138.65,138.24,138.64,227508.0,134.5038,134.7954,134.3968,134.7857,227508.0
2023-10-20 09:50:00,138.65,138.66,138.06,138.06,192396.0,134.7954,134.8052,134.2218,134.2218,192396.0
2023-10-20 10:00:00,138.07,138.1,137.76,137.95,140610.0,134.2316,134.2607,133.9302,134.1149,140610.0
2023-10-20 10:10:00,137.94,137.97,137.62,137.64,297486.0,134.1052,134.1343,133.7941,133.8135,297486.0
2023-10-20 10:20:00,137.62,137.76,137.51,137.61,139882.0,133.7941,133.9302,133.6871,133.7844,139882.0
2023-10-20 10:30:00,137.6,137.91,137.55,137.68,127440.0,133.7746,134.076,133.726,133.8524,127440.0
2023-10-20 10:40:00,137.69,137.92,137.55,137.91,86696.0,133.8621,134.0857,133.726,134.076,86696.0
2023-10-20 10:50:00,137.91,137.92,137.61,137.69,163315.0,134.076,134.0857,133.7844,133.8621,163315.0
2023-10-20 11:00:00,137.69,137.8,137.63,137.71,141530.0,133.8621,133.9691,133.8038,133.8816,141530.0
2023-10-20 11:10:00,137.7,137.77,137.49,137.57,153347.0,133.8719,133.9399,133.6677,133.7455,153347.0
2023-10-20 11:20:00,137.59,137.62,137.49,137.54,37461.0,133.7649,133.7941,133.6677,133.7163,37461.0
2023-10-20 11:30:00,137.53,137.58,137.38,137.55,66705.0,133.7066,133.7552,133.5607,133.726,66705.0
2023-10-20 11:40:00,137.54,137.84,137.5,137.79,97701.0,133.7163,134.008,133.6774,133.9593,97701.0
2023-10-20 11:50:00,137.8,138.0,137.73,137.87,75985.0,133.9691,134.1635,133.901,134.0371,75985.0
2023-10-20 12:00:00,137.88,137.89,137.53,137.54,67817.0,134.0468,134.0566,133.7066,133.7163,67817.0
2023-10-20 12:10:00,137.54,137.64,137.49,137.64,31308.0,133.7163,133.8135,133.6677,133.8135,31308.0
2023-10-20 12:20:00,137.65,138.0,137.62,137.77,90117.0,133.8232,134.1635,133.7941,133.9399,90117.0
2023-10-20 12:30:00,137.78,138.02,137.77,137.94,170491.0,133.9496,134.183,133.9399,134.1052,170491.0
2023-10-20 12:40:00,137.94,137.99,137.8,137.99,92314.0,134.1052,134.1538,133.9691,134.1538,92314.0
2023-10-20 12:50:00,137.98,138.07,137.87,138.01,96120.0,134.1441,134.2316,134.0371,134.1732,96120.0
2023-10-20 13:00:00,138.01,138.04,137.6,137.65,48103.0,134.1732,134.2024,133.7746,133.8232,48103.0
2023-10-20 13:10:00,137.65,138.17,137.65,138.13,154834.0,133.8232,134.3288,133.8232,134.2899,154834.0
2023-10-20 13:20:00,138.12,138.19,137.97,138.01,74682.0,134.2802,134.3482,134.1343,134.1732,74682.0
2023-10-20 13:30:00,138.03,138.06,137.88,137.88,51872.0,134.1927,134.2218,134.0468,134.0468,51872.0
2023-10-20 13:40:00,137.88,138.11,137.84,137.85,75001.0,134.0468,134.2705,134.008,134.0177,75001.0
2023-10-20 13:50:00,137.86,137.98,137.72,137.98,44585.0,134.0274,134.1441,133.8913,134.1441,44585.0
2023-10-20 14:00:00,137.98,138.0,137.77,137.87,63547.0,134.1441,134.1635,133.9399,134.0371,63547.0
2023-10-20 14:10:00,137.88,137.88,137.48,137.58,138125.0,134.0468,134.0468,133.658,133.7552,138125.0
2023-10-20 14:20:00,137.57,137.63,137.48,137.53,30395.0,133.7455,133.8038,133.658,133.7066,30395.0
2023-10-20 14:30:00,137.52,137.79,137.44,137.59,69262.0,133.6969,133.9593,133.6191,133.7649,69262.0
2023-10-20 14:40:00,137.59,137.64,137.45,137.53,57645.0,133.7649,133.8135,133.6288,133.7066,57645.0
2023-10-20 14:50:00,137.53,137.66,137.45,137.48,55618.0,133.7066,133.833,133.6288,133.658,55618.0
2023-10-20 15:00:00,137.5,137.62,137.4,137.4,86246.0,133.6774,133.7941,133.5802,133.5802,86246.0
2023-10-20 15:10:00,137.41,137.59,137.31,137.58,51035.0,133.5899,133.7649,133.4927,133.7552,51035.0
2023-10-20 15:20:00,137.57,137.57,137.18,137.41,105071.0,133.7455,133.7455,133.3663,133.5899,105071.0
2023-10-20 15:30:00,137.42,137.49,137.26,137.31,174798.0,133.5996,133.6677,133.4441,133.4927,174798.0
2023-10-20 15:40:00,137.31,137.31,137.04,137.22,161317.0,133.4927,133.4927,133.2302,133.4052,161317.0
2023-10-20 15:50:00,137.23,137.23,136.97,137.02,438892.0,133.4149,133.4149,133.1621,133.2108,438892.0
2023-10-23 09:30:00,136.34,136.45,136.01,136.23,283255.0,132.5497,132.6566,132.2288,132.4427,283255.0
2023-10-23 09:40:00,136.21,136.58,135.89,136.57,297855.0,132.4233,132.783,132.1122,132.7733,297855.0
2023-10-23 09:50:00,136.58,136.81,136.26,136.81,288111.0,132.783,133.0066,132.4719,133.0066,288111.0
2023-10-23 10:00:00,136.81,136.88,136.61,136.73,158327.0,133.0066,133.0746,132.8122,132.9288,158327.0
2023-10-23 10:10:00,136.77,137.04,136.74,137.02,182605.0,132.9677,133.2302,132.9385,133.2108,182605.0
2023-10-23 10:20:00,137.01,137.06,136.76,136.76,374762.0,133.201,133.2496,132.958,132.958,374762.0
2023-10-23 10:30:00,136.73,136.82,136.45,136.63,130216.0,132.9288,133.0163,132.6566,132.8316,130216.0
2023-10-23 10:40:00,136.63,136.84,136.61,136.77,194524.0,132.8316,133.0358,132.8122,132.9677,194524.0
2023-10-23 10:50:00,136.77,136.92,136.69,136.77,73785.0,132.9677,133.1135,132.8899,132.9677,73785.0
2023-10-23 11:00:00,136.76,136.92,136.66,136.86,123986.0,132.958,133.1135,132.8608,133.0552,123986.0
2023-10-23 11:10:00,136.86,137.08,136.82,137.04,136112.0,133.0552,133.2691,133.0163,133.2302,136112.0
2023-10-23 11:20:00,137.05,137.27,137.04,137.13,218397.0,133.2399,133.4538,133.2302,133.3177,218397.0
2023-10-23 11:30:00,137.13,137.35,137.12,137.3,190213.0,133.3177,133.5316,133.308,133.483,190213.0
2023-10-23 11:40:00,137.3,137.31,136.95,137.1,193753.0,133.483,133.4927,133.1427,133.2885,193753.0
2023-10-23 11:50:00,137.11,137.25,137.08,137.24,194984.0,133.2983,133.4344,133.2691,133.4246,194984.0
2023-10-23 12:00:00,137.24,137.25,137.06,137.16,208767.0,133.4246,133.4344,133.2496,133.3469,208767.0
2023-10-23 12:10:00,137.16,137.17,136.81,136.82,218268.0,133.3469,133.3566,133.0066,133.0163,218268.0
2023-10-23 12:20:00,136.82,137.14,136.76,137.11,71124.0,133.0163,133.3274,132.958,133.2983,71124.0
2023-10-23 12:30:00,137.09,137.21,137.07,137.16,100849.0,133.2788,133.3955,133.2594,133.3469,100849.0
2023-10-23 12:40:00,137.18,137.21,137.13,137.17,30724.0,133.3663,133.3955,133.3177,133.3566,30724.0
2023-10-23 12:50:00,137.17,137.61,137.16,137.61,86189.0,133.3566,133.7844,133.3469,133.7844,86189.0
2023-10-23 13:00:00,137.62,137.63,137.39,137.47,156089.0,133.7941,133.8038,133.5705,133.6482,156089.0
2023-10-23 13:10:00,137.46,137.46,137.11,137.13,88676.0,133.6385,133.6385,133.2983,133.3177,88676.0
2023-10-23 13:20:00,137.1,137.26,137.04,137.12,70819.0,133.2885,133.4441,133.2302,133.308,70819.0
2023-10-23 13:30:00,137.11,137.31,137.06,137.25,53262.0,133.2983,133.4927,133.2496,133.4344,53262.0
2023-10-23 13:40:00,137.27,137.4,137.23,137.36,46922.0,133.4538,133.5802,133.4149,133.5413,46922.0
2023-10-23 13:50:00,137.37,137.38,136.98,137.06,92208.0,133.551,133.5607,133.1719,133.2496,92208.0
2023-10-23 14:00:00,137.05,137.1,136.91,137.07,111135.0,133.2399,133.2885,133.1038,133.2594,111135.0
2023-10-23 14:10:00,137.07,137.07,136.74,136.78,83713.0,133.2594,133.2594,132.9385,132.9774,83713.0
2023-10-23 14:20:00,136.78,136.93,136.68,136.87,71033.0,132.9774,133.1233,132.8802,133.0649,71033.0
2023-10-23 14:30:00,136.88,137.02,136.84,137.02,60107.0,133.0746,133.2108,133.0358,133.2108,60107.0
2023-10-23 14:40:00,137.02,137.2,136.88,137.04,162235.0,133.2108,133.3858,133.0746,133.2302,162235.0
2023-10-23 14:50:00,137.04,137.05,136.92,137.02,55276.0,133.2302,133.2399,133.1135,133.2108,55276.0
2023-10-23 15:00:00,137.03,137.07,136.81,136.84,72698.0,133.2205,133.2594,133.0066,133.0358,72698.0
2023-10-23 15:10:00,136.84,136.86,136.63,136.66,181924.0,133.0358,133.0552,132.8316,132.8608,181924.0
2023-10-23 15:20:00,136.64,136.66,136.27,136.29,164334.0,132.8413,132.8608,132.4816,132.501,164334.0
2023-10-23 15:30:00,136.28,136.36,136.14,136.19,166128.0,132.4913,132.5691,132.3552,132.4038,166128.0
2023-10-23 15:40:00,136.18,136.43,136.14,136.38,384083.0,132.3941,132.6372,132.3552,132.5885,384083.0
2023-10-23 15:50:00,136.38,136.38,136.05,136.14,475035.0,132.5885,132.5885,132.2677,132.3552,475035.0
2023-10-24 09:30:00,136.8,137.4,136.74,137.3,206364.0,132.9969,133.5802,132.9385,133.483,206364.0
2023-10-24 09:40:00,137.27,137.27,136.83,137.07,131596.0,133.4538,133.4538,133.026,133.2594,131596.0
2023-10-24 09:50:00,137.08,137.33,136.88,137.3,178608.0,133.2691,133.5121,133.0746,133.483,178608.0
2023-10-24 10:00:00,137.3,137.32,136.87,137.25,144750.0,133.483,133.5024,133.0649,133.4344,144750.0
2023-10-24 10:10:00,137.24,137.35,137.1,137.24,208315.0,133.4246,133.5316,133.2885,133.4246,208315.0
2023-10-24 10:20:00,137.25,137.57,137.11,137.57,126280.0,133.4344,133.7455,133.2983,133.7455,126280.0
2023-10-24 10:30:00,137.56,137.58,137.36,137.52,176760.0,133.7357,133.7552,133.5413,133.6969,176760.0
2023-10-24 10:40:00,137.53,137.59,137.4,137.59,201299.0,133.7066,133.7649,133.5802,133.7649,201299.0
2023-10-24 10:50:00,137.6,137.65,137.4,137.44,129861.0,133.7746,133.8232,133.5802,133.6191,129861.0
2023-10-24 11:00:00,137.43,137.43,137.16,137.28,131721.0,133.6094,133.6094,133.3469,133.4635,131721.0
2023-10-24 11:10:00,137.27,137.3,137.11,137.18,72189.0,133.4538,133.483,133.2983,133.3663,72189.0
2023-10-24 11:20:00,137.18,137.24,136.92,136.94,117578.0,133.3663,133.4246,133.1135,133.133,117578.0
2023-10-24 11:30:00,136.94,137.02,136.83,136.88,70324.0,133.133,133.2108,133.026,133.0746,70324.0
2023-10-24 11:40:00,136.88,137.01,136.87,136.88,129811.0,133.0746,133.201,133.0649,133.0746,129811.0
2023-10-24 11:50:00,136.87,136.94,136.72,136.94,56921.0,133.0649,133.133,132.9191,133.133,56921.0
2023-10-24 12:00:00,136.94,137.02,136.84,136.91,50752.0,133.133,133.2108,133.0358,133.1038,50752.0
2023-10-24 12:10:00,136.9,136.96,136.64,136.65,42368.0,133.0941,133.1524,132.8413,132.851,42368.0
2023-10-24 12:20:00,136.66,136.66,136.46,136.54,208333.0,132.8608,132.8608,132.6663,132.7441,208333.0
2023-10-24 12:30:00,136.54,136.62,136.46,136.56,96069.0,132.7441,132.8219,132.6663,132.7635,96069.0
2023-10-24 12:40:00,136.6,136.62,136.44,136.44,195264.0,132.8024,132.8219,132.6469,132.6469,195264.0
2023-10-24 12:50:00,136.44,136.54,136.34,136.52,110774.0,132.6469,132.7441,132.5497,132.7247,110774.0
2023-10-24 13:00:00,136.53,136.66,136.49,136.61,142890.0,132.7344,132.8608,132.6955,132.8122,142890.0
2023-10-24 13:10:00,136.58,136.59,136.42,136.58,44111.0,132.783,132.7927,132.6274,132.783,44111.0
2023-10-24 13:20:00,136.59,136.74,136.58,136.74,77898.0,132.7927,132.9385,132.783,132.9385,77898.0
2023-10-24 13:30:00,136.75,136.88,136.66,136.74,93553.0,132.9483,133.0746,132.8608,132.9385,93553.0
2023-10-24 13:40:00,136.72,136.79,136.67,136.74,98142.0,132.9191,132.9871,132.8705,132.9385,98142.0
2023-10-24 13:50:00,136.74,136.79,136.58,136.68,129420.0,132.9385,132.9871,132.783,132.8802,129420.0
2023-10-24 14:00:00,136.67,136.82,136.6,136.77,119068.0,132.8705,133.0163,132.8024,132.9677,119068.0
2023-10-24 14:10:00,136.79,136.8,136.68,136.73,95113.0,132.9871,132.9969,132.8802,132.9288,95113.0
2023-10-24 14:20:00,136.71,136.87,136.68,136.87,67486.0,132.9094,133.0649,132.8802,133.0649,67486.0
2023-10-24 14:30:00,136.87,137.11,136.87,136.97,107319.0,133.0649,133.2983,133.0649,133.1621,107319.0
2023-10-24 14:40:00,136.99,137.12,136.94,137.07,85264.0,133.1816,133.308,133.133,133.2594,85264.0
2023-10-24 14:50:00,137.08,137.16,137.02,137.07,144945.0,133.2691,133.3469,133.2108,133.2594,144945.0
2023-10-24 15:00:00,137.06,137.17,137.0,137.03,158998.0,133.2496,133.3566,133.1913,133.2205,158998.0
2023-10-24 15:10:00,137.03,137.24,137.02,137.19,95530.0,133.2205,133.4246,133.2108,133.376,95530.0
2023-10-24 15:20:00,137.19,137.27,137.15,137.2,134355.0,133.376,133.4538,133.3371,133.3858,134355.0
2023-10-24 15:30:00,137.21,137.24,137.08,137.14,197645.0,133.3955,133.4246,133.2691,133.3274,197645.0
2023-10-24 15:40:00,137.13,137.22,137.11,137.11,138858.0,133.3177,133.4052,133.2983,133.2983,138858.0
2023-10-24 15:50:00,137.11,137.18,137.0,137.02,490550.0,133.2983,133.3663,133.1913,133.2108,490550.0
2023-10-25 09:30:00,136.36,136.6,136.14,136.27,150714.0,132.5691,132.8024,132.3552,132.4816,150714.0
2023-10-25 09:40:00,136.27,136.29,135.79,135.93,227815.0,132.4816,132.501,132.0149,132.1511,227815.0
2023-10-25 09:50:00,135.93,136.08,135.84,135.88,90628.0,132.1511,132.2969,132.0636,132.1024,90628.0
2023-10-25 10:00:00,135.88,135.88,135.47,135.54,608468.0,132.1024,132.1024,131.7038,131.7719,608468.0
2023-10-25 10:10:00,135.55,135.58,135.43,135.55,71759.0,131.7816,131.8108,131.665,131.7816,71759.0
2023-10-25 10:20:00,135.53,135.73,135.45,135.66,56224.0,131.7622,131.9566,131.6844,131.8886,56224.0
2023-10-25 10:30:00,135.66,136.13,135.6,136.04,218613.0,131.8886,132.3455,131.8302,132.258,218613.0
2023-10-25 10:40:00,136.04,136.29,135.94,136.2,307035.0,132.258,132.501,132.1608,132.4136,307035.0
2023-10-25 10:50:00,136.19,136.26,136.06,136.14,268519.0,132.4038,132.4719,132.2774,132.3552,268519.0
2023-10-25 11:00:00,136.14,136.49,136.13,136.36,406202.0,132.3552,132.6955,132.3455,132.5691,406202.0
2023-10-25 11:10:00,136.36,136.49,136.21,136.47,167292.0,132.5691,132.6955,132.4233,132.676,167292.0
2023-10-25 11:20:00,136.46,136.58,136.22,136.5,142934.0,132.6663,132.783,132.433,132.7052,142934.0
2023-10-25 11:30:00,136.49,136.51,136.21,136.38,141359.0,132.6955,132.7149,132.4233,132.5885,141359.0
2023-10-25 11:40:00,136.38,136.45,136.16,136.25,107887.0,132.5885,132.6566,132.3747,132.4622,107887.0
2023-10-25 11:50:00,136.24,136.28,136.11,136.11,68449.0,132.4524,132.4913,132.3261,132.3261,68449.0
2023-10-25 12:00:00,136.11,136.11,135.9,135.98,92594.0,132.3261,132.3261,132.1219,132.1997,92594.0
2023-10-25 12:10:00,135.97,135.98,135.8,135.82,61147.0,132.1899,132.1997,132.0247,132.0441,61147.0
2023-10-25 12:20:00,135.82,135.97,135.79,135.88,88081.0,132.0441,132.1899,132.0149,132.1024,88081.0
2023-10-25 12:30:00,135.89,136.13,135.87,135.91,119192.0,132.1122,132.3455,132.0927,132.1316,119192.0
2023-10-25 12:40:00,135.9,135.98,135.74,135.76,74805.0,132.1219,132.1997,131.9663,131.9858,74805.0
2023-10-25 12:50:00,135.75,135.76,135.59,135.66,92638.0,131.9761,131.9858,131.8205,131.8886,92638.0
2023-10-25 13:00:00,135.66,135.76,135.54,135.67,58051.0,131.8886,131.9858,131.7719,131.8983,58051.0
2023-10-25 13:10:00,135.66,135.76,135.55,135.74,301695.0,131.8886,131.9858,131.7816,131.9663,301695.0
2023-10-25 13:20:00,135.73,135.8,135.59,135.63,152360.0,131.9566,132.0247,131.8205,131.8594,152360.0
2023-10-25 13:30:00,135.62,135.62,135.45,135.47,78811.0,131.8497,131.8497,131.6844,131.7038,78811.0
2023-10-25 13:40:00,135.46,135.52,135.36,135.37,118810.0,131.6941,131.7525,131.5969,131.6066,118810.0
2023-10-25 13:50:00,135.37,135.56,135.31,135.54,100700.0,131.6066,131.7913,131.5483,131.7719,100700.0
2023-10-25 14:00:00,135.53,135.6,135.46,135.5,116018.0,131.7622,131.8302,131.6941,131.733,116018.0
2023-10-25 14:10:00,135.49,135.69,135.42,135.63,59619.0,131.7233,131.9177,131.6552,131.8594,59619.0
2023-10-25 14:20:00,135.64,135.7,135.51,135.56,52358.0,131.8691,131.9275,131.7427,131.7913,52358.0
2023-10-25 14:30:00,135.56,135.64,135.45,135.47,60467.0,131.7913,131.8691,131.6844,131.7038,60467.0
2023-10-25 14:40:00,135.48,135.52,135.42,135.46,54896.0,131.7136,131.7525,131.6552,131.6941,54896.0
2023-10-25 14:50:00,135.45,135.69,135.43,135.55,55705.0,131.6844,131.9177,131.665,131.7816,55705.0
2023-10-25 15:00:00,135.55,135.59,135.4,135.53,82214.0,131.7816,131.8205,131.6358,131.7622,82214.0
2023-10-25 15:10:00,135.53,135.61,135.48,135.57,133747.0,131.7622,131.84,131.7136,131.8011,133747.0
2023-10-25 15:20:00,135.55,135.71,135.53,135.6,162916.0,131.7816,131.9372,131.7622,131.8302,162916.0
2023-10-25 15:30:00,135.61,135.75,135.57,135.64,65399.0,131.84,131.9761,131.8011,131.8691,65399.0
2023-10-25 15:40:00,135.64,135.66,135.49,135.64,67470.0,131.8691,131.8886,131.7233,131.8691,67470.0
2023-10-25 15:50:00,135.64,135.71,135.45,135.52,182682.0,131.8691,131.9372,131.6844,131.7525,182682.0
2023-10-26 09:30:00,135.39,135.88,135.39,135.59,324538.0,131.6261,132.1024,131.6261,131.8205,324538.0
2023-10-26 09:40:00,135.57,136.0,135.54,135.81,204900.0,131.8011,132.2191,131.7719,132.0344,204900.0
2023-10-26 09:50:00,135.82,136.12,135.76,135.76,252783.0,132.0441,132.3358,131.9858,131.9858,252783.0
2023-10-26 10:00:00,135.76,135.78,135.52,135.67,237074.0,131.9858,132.0052,131.7525,131.8983,237074.0
2023-10-26 10:10:00,135.69,135.9,135.67,135.76,187475.0,131.9177,132.1219,131.8983,131.9858,187475.0
2023-10-26 10:20:00,135.77,136.05,135.64,135.93,151052.0,131.9955,132.2677,131.8691,132.1511,151052.0
2023-10-26 10:30:00,135.94,135.98,135.55,135.73,619253.0,132.1608,132.1997,131.7816,131.9566,619253.0
2023-10-26 10:40:00,135.74,136.17,135.71,136.17,622134.0,131.9663,132.3844,131.9372,132.3844,622134.0
2023-10-26 10:50:00,136.16,136.35,136.14,136.26,824555.0,132.3747,132.5594,132.3552,132.4719,824555.0
2023-10-26 11:00:00,136.26,136.42,136.09,136.19,949106.0,132.4719,132.6274,132.3066,132.4038,949106.0
2023-10-26 11:10:00,136.2,136.28,135.82,136.02,397124.0,132.4136,132.4913,132.0441,132.2386,397124.0
2023-10-26 11:20:00,136.01,136.07,135.88,135.97,223206.0,132.2288,132.2872,132.1024,132.1899,223206.0
2023-10-26 11:30:00,135.97,136.09,135.88,136.0,65938.0,132.1899,132.3066,132.1024,132.2191,65938.0
2023-10-26 11:40:00,136.0,136.02,135.72,135.93,123786.0,132.2191,132.2386,131.9469,132.1511,123786.0
2023-10-26 11:50:00,135.93,135.96,135.79,135.8,94314.0,132.1511,132.1802,132.0149,132.0247,94314.0
2023-10-26 12:00:00,135.79,135.79,135.44,135.52,158457.0,132.0149,132.0149,131.6747,131.7525,158457.0
2023-10-26 12:10:00,135.51,135.53,135.22,135.25,70719.0,131.7427,131.7622,131.4608,131.49,70719.0
2023-10-26 12:20:00,135.24,135.42,135.21,135.41,236082.0,131.4802,131.6552,131.4511,131.6455,236082.0
2023-10-26 12:30:00,135.41,135.5,135.21,135.24,78150.0,131.6455,131.733,131.4511,131.4802,78150.0
2023-10-26 12:40:00,135.22,135.37,135.19,135.27,109554.0,131.4608,131.6066,131.4316,131.5094,109554.0
2023-10-26 12:50:00,135.28,135.36,135.2,135.2,93551.0,131.5191,131.5969,131.4414,131.4414,93551.0
2023-10-26 13:00:00,135.2,135.52,135.12,135.33,112365.0,131.4414,131.7525,131.3636,131.5677,112365.0
2023-10-26 13:10:00,135.36,135.5,135.29,135.46,141480.0,131.5969,131.733,131.5289,131.6941,141480.0
2023-10-26 13:20:00,135.47,135.47,135.18,135.24,76559.0,131.7038,131.7038,131.4219,131.4802,76559.0
2023-10-26 13:30:00,135.21,135.33,135.02,135.24,124502.0,131.4511,131.5677,131.2664,131.4802,124502.0
2023-10-26 13:40:00,135.24,135.57,135.24,135.51,115440.0,131.4802,131.8011,131.4802,131.7427,115440.0
2023-10-26 13:50:00,135.51,135.64,135.46,135.61,98172.0,131.7427,131.8691,131.6941,131.84,98172.0
2023-10-26 14:00:00,135.62,135.65,135.52,135.56,209000.0,131.8497,131.8788,131.7525,131.7913,209000.0
2023-10-26 14:10:00,135.57,135.82,135.57,135.75,121863.0,131.8011,132.0441,131.8011,131.9761,121863.0
2023-10-26 14:20:00,135.75,135.79,135.55,135.74,94785.0,131.9761,132.0149,131.7816,131.9663,94785.0
2023-10-26 14:30:00,135.73,135.98,135.65,135.87,174381.0,131.9566,132.1997,131.8788,132.0927,174381.0
2023-10-26 14:40:00,135.86,136.04,135.79,135.92,141407.0,132.083,132.258,132.0149,132.1413,141407.0
2023-10-26 14:50:00,135.95,136.17,135.9,136.17,84706.0,132.1705,132.3844,132.1219,132.3844,84706.0
2023-10-26 15:00:00,136.18,136.32,136.08,136.11,178443.0,132.3941,132.5302,132.2969,132.3261,178443.0
2023-10-26 15:10:00,136.12,136.12,135.85,135.9,83320.0,132.3358,132.3358,132.0733,132.1219,83320.0
2023-10-26 15:20:00,135.89,135.97,135.67,135.67,106548.0,132.1122,132.1899,131.8983,131.8983,106548.0
2023-10-26 15:30:00,135.66,135.73,135.38,135.45,449794.0,131.8886,131.9566,131.6163,131.6844,449794.0
2023-10-26 15:40:00,135.45,135.45,135.22,135.34,150131.0,131.6844,131.6844,131.4608,131.5775,150131.0
2023-10-26 15:50:00,135.34,135.5,135.24,135.28,432106.0,131.5775,131.733,131.4802,131.5191,432106.0
2023-10-27 09:30:00,135.56,135.56,134.88,134.94,225831.0,131.7913,131.7913,131.1302,131.1886,225831.0
2023-10-27 09:40:00,134.95,134.96,134.55,134.55,381769.0,131.1983,131.208,130.8094,130.8094,381769.0
2023-10-27 09:50:00,134.55,134.68,134.48,134.6,241438.0,130.8094,130.9358,130.7414,130.858,241438.0
2023-10-27 10:00:00,134.6,134.72,134.25,134.6,137515.0,130.858,130.9747,130.5178,130.858,137515.0
2023-10-27 10:10:00,134.63,134.85,134.47,134.49,68482.0,130.8872,131.1011,130.7316,130.7511,68482.0
2023-10-27 10:20:00,134.5,134.71,134.46,134.6,248164.0,130.7608,130.965,130.7219,130.858,248164.0
2023-10-27 10:30:00,134.6,134.85,134.51,134.63,434669.0,130.858,131.1011,130.7705,130.8872,434669.0
2023-10-27 10:40:00,134.64,134.77,134.4,134.72,306938.0,130.8969,131.0233,130.6636,130.9747,306938.0
2023-10-27 10:50:00,134.71,134.94,134.71,134.92,460185.0,130.965,131.1886,130.965,131.1691,460185.0
2023-10-27 11:00:00,134.92,135.02,134.78,134.99,211679.0,131.1691,131.2664,131.033,131.2372,211679.0
2023-10-27 11:10:00,134.99,135.09,134.89,134.99,76350.0,131.2372,131.3344,131.14,131.2372,76350.0
2023-10-27 11:20:00,134.98,135.05,134.89,134.89,42960.0,131.2275,131.2955,131.14,131.14,42960.0
2023-10-27 11:30:00,134.89,134.91,134.63,134.75,57308.0,131.14,131.1594,130.8872,131.0039,57308.0
2023-10-27 11:40:00,134.76,134.81,134.58,134.68,170281.0,131.0136,131.0622,130.8386,130.9358,170281.0
2023-10-27 11:50:00,134.69,134.74,134.62,134.69,29070.0,130.9455,130.9941,130.8775,130.9455,29070.0
2023-10-27 12:00:00,134.7,134.71,134.45,134.63,60217.0,130.9553,130.965,130.7122,130.8872,60217.0
2023-10-27 12:10:00,134.62,134.63,134.45,134.58,67974.0,130.8775,130.8872,130.7122,130.8386,67974.0
2023-10-27 12:20:00,134.58,134.59,134.22,134.36,55666.0,130.8386,130.8483,130.4886,130.6247,55666.0
2023-10-27 12:30:00,134.35,134.45,134.28,134.44,51587.0,130.615,130.7122,130.5469,130.7025,51587.0
2023-10-27 12:40:00,134.46,134.49,134.31,134.32,36554.0,130.7219,130.7511,130.5761,130.5858,36554.0
2023-10-27 12:50:00,134.32,134.33,134.15,134.19,76480.0,130.5858,130.5955,130.4205,130.4594,76480.0
2023-10-27 13:00:00,134.18,134.26,133.91,133.93,77008.0,130.4497,130.5275,130.1872,130.2067,77008.0
2023-10-27 13:10:00,133.93,134.0,133.73,133.8,108795.0,130.2067,130.2747,130.0122,130.0803,108795.0
2023-10-27 13:20:00,133.81,133.96,133.71,133.81,195420.0,130.09,130.2358,129.9928,130.09,195420.0
2023-10-27 13:30:00,133.8,133.83,133.66,133.71,123703.0,130.0803,130.1094,129.9442,129.9928,123703.0
2023-10-27 13:40:00,133.7,133.91,133.63,133.75,124311.0,129.9831,130.1872,129.915,130.0317,124311.0
2023-10-27 13:50:00,133.74,133.86,133.66,133.75,64758.0,130.0219,130.1386,129.9442,130.0317,64758.0
2023-10-27 14:00:00,133.75,133.78,133.52,133.67,121339.0,130.0317,130.0608,129.8081,129.9539,121339.0
2023-10-27 14:10:00,133.67,133.95,133.64,133.78,99301.0,129.9539,130.2261,129.9247,130.0608,99301.0
2023-10-27 14:20:00,133.77,133.78,133.51,133.54,172808.0,130.0511,130.0608,129.7983,129.8275,172808.0
2023-10-27 14:30:00,133.54,133.91,133.49,133.85,494595.0,129.8275,130.1872,129.7789,130.1289,494595.0
2023-10-27 14:40:00,133.86,133.96,133.68,133.71,345419.0,130.1386,130.2358,129.9636,129.9928,345419.0
2023-10-27 14:50:00,133.71,133.72,133.34,133.42,162426.0,129.9928,130.0025,129.6331,129.7108,162426.0
2023-10-27 15:00:00,133.41,133.55,133.38,133.45,157800.0,129.7011,129.8372,129.6719,129.74,157800.0
2023-10-27 15:10:00,133.44,133.57,133.36,133.46,196582.0,129.7303,129.8567,129.6525,129.7497,196582.0
2023-10-27 15:20:00,133.46,133.7,133.39,133.69,117534.0,129.7497,129.9831,129.6817,129.9733,117534.0
2023-10-27 15:30:00,133.69,133.78,133.37,133.38,162584.0,129.9733,130.0608,129.6622,129.6719,162584.0
2023-10-27 15:40:00,133.39,133.52,133.35,133.5,238505.0,129.6817,129.8081,129.6428,129.7886,238505.0
2023-10-27 15:50:00,133.5,133.73,133.44,133.7,514186.0,129.7886,130.0122,129.7303,129.9831,514186.0
2023-10-30 09:30:00,134.5,134.98,134.5,134.6,371384.0,130.7608,131.2275,130.7608,130.858,371384.0
2023-10-30 09:40:00,134.63,134.68,134.31,134.33,338515.0,130.8872,130.9358,130.5761,130.5955,338515.0
2023-10-30 09:50:00,134.36,134.38,134.11,134.18,118498.0,130.6247,130.6441,130.3817,130.4497,118498.0
2023-10-30 10:00:00,134.19,134.2,133.86,133.93,122479.0,130.4594,130.4692,130.1386,130.2067,122479.0
2023-10-30 10:10:00,133.91,133.94,133.66,133.78,293621.0,130.1872,130.2164,129.9442,130.0608,293621.0
2023-10-30 10:20:00,133.77,133.83,133.58,133.74,188150.0,130.0511,130.1094,129.8664,130.0219,188150.0
2023-10-30 10:30:00,133.74,133.74,133.57,133.62,388591.0,130.0219,130.0219,129.8567,129.9053,388591.0
2023-10-30 10:40:00,133.61,133.79,133.53,133.74,284390.0,129.8956,130.0706,129.8178,130.0219,284390.0
2023-10-30 10:50:00,133.73,133.87,133.66,133.78,192186.0,130.0122,130.1483,129.9442,130.0608,192186.0
2023-10-30 11:00:00,133.79,134.03,133.78,133.99,265234.0,130.0706,130.3039,130.0608,130.265,265234.0
2023-10-30 11:10:00,133.99,134.03,133.78,133.8,273209.0,130.265,130.3039,130.0608,130.0803,273209.0
2023-10-30 11:20:00,133.79,133.8,133.57,133.77,168679.0,130.0706,130.0803,129.8567,130.0511,168679.0
2023-10-30 11:30:00,133.77,134.06,133.76,133.89,276488.0,130.0511,130.333,130.0414,130.1678,276488.0
2023-10-30 11:40:00,133.88,133.94,133.82,133.85,152674.0,130.158,130.2164,130.0997,130.1289,152674.0
2023-10-30 11:50:00,133.84,134.02,133.83,134.01,126501.0,130.1192,130.2942,130.1094,130.2844,126501.0
2023-10-30 12:00:00,134.0,134.09,133.93,133.97,151766.0,130.2747,130.3622,130.2067,130.2455,151766.0
2023-10-30 12:10:00,133.97,134.11,133.95,134.0,144218.0,130.2455,130.3817,130.2261,130.2747,144218.0
2023-10-30 12:20:00,134.01,134.02,133.93,133.96,191659.0,130.2844,130.2942,130.2067,130.2358,191659.0
2023-10-30 12:30:00,133.96,134.12,133.94,133.97,135692.0,130.2358,130.3914,130.2164,130.2455,135692.0
2023-10-30 12:40:00,133.97,133.97,133.72,133.87,298040.0,130.2455,130.2455,130.0025,130.1483,298040.0
2023-10-30 12:50:00,133.88,133.93,133.82,133.92,181283.0,130.158,130.2067,130.0997,130.1969,181283.0
2023-10-30 13:00:00,133.92,134.08,133.88,134.07,517325.0,130.1969,130.3525,130.158,130.3428,517325.0
2023-10-30 13:10:00,134.07,134.13,134.02,134.09,167140.0,130.3428,130.4011,130.2942,130.3622,167140.0
2023-10-30 13:20:00,134.09,134.53,134.04,134.5,261616.0,130.3622,130.79,130.3136,130.7608,261616.0
2023-10-30 13:30:00,134.51,134.62,134.37,134.48,270199.0,130.7705,130.8775,130.6344,130.7414,270199.0
2023-10-30 13:40:00,134.49,134.6,134.46,134.6,132490.0,130.7511,130.858,130.7219,130.858,132490.0
2023-10-30 13:50:00,134.6,134.7,134.58,134.65,537242.0,130.858,130.9553,130.8386,130.9066,537242.0
2023-10-30 14:00:00,134.66,134.67,134.52,134.55,266065.0,130.9164,130.9261,130.7803,130.8094,266065.0
2023-10-30 14:10:00,134.56,134.62,134.45,134.5,174330.0,130.8191,130.8775,130.7122,130.7608,174330.0
2023-10-30 14:20:00,134.5,134.61,134.48,134.58,141250.0,130.7608,130.8678,130.7414,130.8386,141250.0
2023-10-30 14:30:00,134.58,134.84,134.58,134.78,131956.0,130.8386,131.0914,130.8386,131.033,131956.0
2023-10-30 14:40:00,134.79,134.88,134.73,134.86,251700.0,131.0428,131.1302,130.9844,131.1108,251700.0
2023-10-30 14:50:00,134.86,134.87,134.66,134.72,245410.0,131.1108,131.1205,130.9164,130.9747,245410.0
2023-10-30 15:00:00,134.72,134.92,134.66,134.85,161756.0,130.9747,131.1691,130.9164,131.1011,161756.0
2023-10-30 15:10:00,134.84,134.99,134.82,134.98,303921.0,131.0914,131.2372,131.0719,131.2275,303921.0
2023-10-30 15:20:00,134.98,135.05,134.88,134.94,539101.0,131.2275,131.2955,131.1302,131.1886,539101.0
2023-10-30 15:30:00,134.94,134.97,134.86,134.93,318587.0,131.1886,131.2177,131.1108,131.1789,318587.0
2023-10-30 15:40:00,134.93,134.95,134.78,134.81,450087.0,131.1789,131.1983,131.033,131.0622,450087.0
2023-10-30 15:50:00,134.81,134.86,134.65,134.67,293150.0,131.0622,131.1108,130.9066,130.9261,293150.0
2023-10-31 09:30:00,135.03,135.23,134.92,134.98,243061.0,131.2761,131.4705,131.1691,131.2275,243061.0
2023-10-31 09:40:00,134.98,135.1,134.8,134.85,258917.0,131.2275,131.3441,131.0525,131.1011,258917.0
2023-10-31 09:50:00,134.84,134.89,134.68,134.76,132004.0,131.0914,131.14,130.9358,131.0136,132004.0
2023-10-31 10:00:00,134.75,134.76,134.5,134.75,65422.0,131.0039,131.0136,130.7608,131.0039,65422.0
2023-10-31 10:10:00,134.82,135.15,134.8,135.03,95747.0,131.0719,131.3927,131.0525,131.2761,95747.0
2023-10-31 10:20:00,135.04,135.06,134.9,134.96,26257.0,131.2858,131.3052,131.1497,131.208,26257.0
2023-10-31 10:30:00,134.96,135.06,134.83,134.87,90527.0,131.208,131.3052,131.0816,131.1205,90527.0
2023-10-31 10:40:00,134.88,135.16,134.83,135.09,57615.0,131.1302,131.4025,131.0816,131.3344,57615.0
2023-10-31 10:50:00,135.11,135.35,135.11,135.34,56462.0,131.3539,131.5872,131.3539,131.5775,56462.0
2023-10-31 11:00:00,135.36,135.42,135.26,135.35,47892.0,131.5969,131.6552,131.4997,131.5872,47892.0
2023-10-31 11:10:00,135.35,135.43,135.22,135.29,56021.0,131.5872,131.665,131.4608,131.5289,56021.0
2023-10-31 11:20:00,135.29,135.47,135.23,135.33,51470.0,131.5289,131.7038,131.4705,131.5677,51470.0
2023-10-31 11:30:00,135.34,135.45,135.31,135.4,63447.0,131.5775,131.6844,131.5483,131.6358,63447.0
2023-10-31 11:40:00,135.4,135.4,135.26,135.31,66470.0,131.6358,131.6358,131.4997,131.5483,66470.0
2023-10-31 11:50:00,135.32,135.61,135.28,135.6,191828.0,131.558,131.84,131.5191,131.8302,191828.0
2023-10-31 12:00:00,135.61,135.63,135.48,135.55,105541.0,131.84,131.8594,131.7136,131.7816,105541.0
2023-10-31 12:10:00,135.55,135.57,135.16,135.22,120816.0,131.7816,131.8011,131.4025,131.4608,120816.0
2023-10-31 12:20:00,135.22,135.34,135.18,135.33,118327.0,131.4608,131.5775,131.4219,131.5677,118327.0
2023-10-31 12:30:00,135.34,135.53,135.17,135.44,78747.0,131.5775,131.7622,131.4122,131.6747,78747.0
2023-10-31 12:40:00,135.45,135.6,135.39,135.53,89760.0,131.6844,131.8302,131.6261,131.7622,89760.0
2023-10-31 12:50:00,135.52,135.61,135.46,135.57,180468.0,131.7525,131.84,131.6941,131.8011,180468.0
2023-10-31 13:00:00,135.59,135.71,135.57,135.68,336912.0,131.8205,131.9372,131.8011,131.908,336912.0
2023-10-31 13:10:00,135.68,135.68,135.46,135.6,61329.0,131.908,131.908,131.6941,131.8302,61329.0
2023-10-31 13:20:00,135.61,135.66,135.5,135.63,46855.0,131.84,131.8886,131.733,131.8594,46855.0
2023-10-31 13:30:00,135.63,135.73,135.62,135.66,86465.0,131.8594,131.9566,131.8497,131.8886,86465.0
2023-10-31 13:40:00,135.65,135.76,135.63,135.67,413237.0,131.8788,131.9858,131.8594,131.8983,413237.0
2023-10-31 13:50:00,135.68,135.78,135.64,135.75,67546.0,131.908,132.0052,131.8691,131.9761,67546.0
2023-10-31 14:00:00,135.77,135.83,135.74,135.75,173641.0,131.9955,132.0538,131.9663,131.9761,173641.0
2023-10-31 14:10:00,135.75,135.77,135.59,135.59,95131.0,131.9761,131.9955,131.8205,131.8205,95131.0
2023-10-31 14:20:00,135.6,135.66,135.52,135.52,47499.0,131.8302,131.8886,131.7525,131.7525,47499.0
2023-10-31 14:30:00,135.53,135.61,135.51,135.58,27186.0,131.7622,131.84,131.7427,131.8108,27186.0
2023-10-31 14:40:00,135.56,135.78,135.56,135.74,194089.0,131.7913,132.0052,131.7913,131.9663,194089.0
2023-10-31 14:50:00,135.75,135.89,135.75,135.86,126278.0,131.9761,132.1122,131.9761,132.083,126278.0
2023-10-31 15:00:00,135.86,135.97,135.85,135.95,79244.0,132.083,132.1899,132.0733,132.1705,79244.0
2023-10-31 15:10:00,135.94,135.97,135.84,135.94,124133.0,132.1608,132.1899,132.0636,132.1608,124133.0
2023-10-31 15:20:00,135.94,135.95,135.83,135.92,74897.0,132.1608,132.1705,132.0538,132.1413,74897.0
2023-10-31 15:30:00,135.91,135.91,135.7,135.71,105274.0,132.1316,132.1316,131.9275,131.9372,105274.0
2023-10-31 15:40:00,135.71,135.8,135.66,135.8,320616.0,131.9372,132.0247,131.8886,132.0247,320616.0
2023-10-31 15:50:00,135.8,135.92,135.7,135.84,502642.0,132.0247,132.1413,131.9275,132.0636,502642.0
2023-11-01 09:30:00,135.87,135.98,135.35,135.37,441224.0,132.0927,132.1997,131.5872,131.6066,441224.0
2023-11-01 09:40:00,135.39,135.53,135.17,135.51,232381.0,131.6261,131.7622,131.4122,131.7427,232381.0
2023-11-01 09:50:00,135.51,135.62,135.5,135.53,237848.0,131.7427,131.8497,131.733,131.7622,237848.0
2023-11-01 10:00:00,135.6,135.88,135.43,135.66,339401.0,131.8302,132.1024,131.665,131.8886,339401.0
2023-11-01 10:10:00,135.68,135.89,135.62,135.89,105735.0,131.908,132.1122,131.8497,132.1122,105735.0
2023-11-01 10:20:00,135.91,136.16,135.91,136.07,215763.0,132.1316,132.3747,132.1316,132.2872,215763.0
2023-11-01 10:30:00,136.08,136.31,136.03,136.19,143244.0,132.2969,132.5205,132.2483,132.4038,143244.0
2023-11-01 10:40:00,136.2,136.34,136.13,136.13,133245.0,132.4136,132.5497,132.3455,132.3455,133245.0
2023-11-01 10:50:00,136.12,136.15,135.99,136.05,129094.0,132.3358,132.3649,132.2094,132.2677,129094.0
2023-11-01 11:00:00,136.04,136.15,135.99,136.15,143117.0,132.258,132.3649,132.2094,132.3649,143117.0
2023-11-01 11:10:00,136.13,136.13,135.74,135.78,129731.0,132.3455,132.3455,131.9663,132.0052,129731.0
2023-11-01 11:20:00,135.78,135.8,135.69,135.75,52841.0,132.0052,132.0247,131.9177,131.9761,52841.0
2023-11-01 11:30:00,135.74,135.89,135.71,135.84,62189.0,131.9663,132.1122,131.9372,132.0636,62189.0
2023-11-01 11:40:00,135.81,135.87,135.79,135.86,125411.0,132.0344,132.0927,132.0149,132.083,125411.0
2023-11-01 11:50:00,135.86,135.91,135.78,135.82,146609.0,132.083,132.1316,132.0052,132.0441,146609.0
2023-11-01 12:00:00,135.81,135.84,135.64,135.72,62510.0,132.0344,132.0636,131.8691,131.9469,62510.0
2023-11-01 12:10:00,135.73,135.76,135.53,135.61,50726.0,131.9566,131.9858,131.7622,131.84,50726.0
2023-11-01 12:20:00,135.61,135.67,135.58,135.63,46658.0,131.84,131.8983,131.8108,131.8594,46658.0
2023-11-01 12:30:00,135.63,135.69,135.49,135.49,35651.0,131.8594,131.9177,131.7233,131.7233,35651.0
2023-11-01 12:40:00,135.49,135.5,135.37,135.47,39457.0,131.7233,131.733,131.6066,131.7038,39457.0
2023-11-01 12:50:00,135.44,135.49,135.42,135.45,102383.0,131.6747,131.7233,131.6552,131.6844,102383.0
2023-11-01 13:00:00,135.44,135.52,135.36,135.46,92988.0,131.6747,131.7525,131.5969,131.6941,92988.0
2023-11-01 13:10:00,135.46,135.64,135.46,135.57,51183.0,131.6941,131.8691,131.6941,131.8011,51183.0
2023-11-01 13:20:00,135.58,135.58,135.27,135.44,37251.0,131.8108,131.8108,131.5094,131.6747,37251.0
2023-11-01 13:30:00,135.42,135.43,135.3,135.37,63918.0,131.6552,131.665,131.5386,131.6066,63918.0
2023-11-01 13:40:00,135.34,135.51,135.33,135.41,67708.0,131.5775,131.7427,131.5677,131.6455,67708.0
2023-11-01 13:50:00,135.41,135.55,135.41,135.5,48297.0,131.6455,131.7816,131.6455,131.733,48297.0
2023-11-01 14:00:00,135.52,135.78,135.38,135.46,98489.0,131.7525,132.0052,131.6163,131.6941,98489.0
2023-11-01 14:10:00,135.47,135.53,135.2,135.4,135521.0,131.7038,131.7622,131.4414,131.6358,135521.0
2023-11-01 14:20:00,135.4,135.65,135.4,135.58,91631.0,131.6358,131.8788,131.6358,131.8108,91631.0
2023-11-01 14:30:00,135.61,135.96,135.51,135.59,331523.0,131.84,132.1802,131.7427,131.8205,331523.0
2023-11-01 14:40:00,135.59,135.64,135.17,135.36,244156.0,131.8205,131.8691,131.4122,131.5969,244156.0
2023-11-01 14:50:00,135.35,135.93,135.34,135.9,142055.0,131.5872,132.1511,131.5775,132.1219,142055.0
2023-11-01 15:00:00,135.92,136.31,135.91,136.27,123547.0,132.1413,132.5205,132.1316,132.4816,123547.0
2023-11-01 15:10:00,136.27,136.41,136.19,136.25,149694.0,132.4816,132.6177,132.4038,132.4622,149694.0
2023-11-01 15:20:00,136.25,136.53,136.2,136.34,314853.0,132.4622,132.7344,132.4136,132.5497,314853.0
2023-11-01 15:30:00,136.33,136.55,136.27,136.42,264836.0,132.5399,132.7538,132.4816,132.6274,264836.0
2023-11-01 15:40:00,136.42,136.45,136.3,136.4,339535.0,132.6274,132.6566,132.5108,132.608,339535.0
2023-11-01 15:50:00,136.4,136.41,136.22,136.3,295519.0,132.608,132.6177,132.433,132.5108,295519.0
2023-11-02 09:30:00,137.43,138.29,137.38,138.18,489291.0,133.6094,134.4454,133.5607,134.3385,489291.0
2023-11-02 09:40:00,138.18,138.2,137.64,137.96,201985.0,134.3385,134.358,133.8135,134.1246,201985.0
2023-11-02 09:50:00,137.95,138.2,137.95,138.11,157022.0,134.1149,134.358,134.1149,134.2705,157022.0
2023-11-02 10:00:00,138.11,138.23,138.01,138.03,95319.0,134.2705,134.3871,134.1732,134.1927,95319.0
2023-11-02 10:10:00,138.04,138.1,137.88,138.05,201778.0,134.2024,134.2607,134.0468,134.2121,201778.0
2023-11-02 10:20:00,138.05,138.29,138.03,138.25,140244.0,134.2121,134.4454,134.1927,134.4066,140244.0
2023-11-02 10:30:00,138.25,138.5,138.23,138.44,368935.0,134.4066,134.6496,134.3871,134.5913,368935.0
2023-11-02 10:40:00,138.44,138.6,138.42,138.6,187597.0,134.5913,134.7468,134.5718,134.7468,187597.0
2023-11-02 10:50:00,138.6,138.74,138.56,138.74,208178.0,134.7468,134.8829,134.7079,134.8829,208178.0
2023-11-02 11:00:00,138.74,138.8,138.68,138.78,182735.0,134.8829,134.9413,134.8246,134.9218,182735.0
2023-11-02 11:10:00,138.78,138.8,138.43,138.63,415684.0,134.9218,134.9413,134.5816,134.776,415684.0
2023-11-02 11:20:00,138.63,138.69,138.58,138.61,138970.0,134.776,134.8343,134.7274,134.7566,138970.0
2023-11-02 11:30:00,138.61,138.75,138.55,138.69,91174.0,134.7566,134.8927,134.6982,134.8343,91174.0
2023-11-02 11:40:00,138.7,138.79,138.68,138.72,121171.0,134.8441,134.9315,134.8246,134.8635,121171.0
2023-11-02 11:50:00,138.73,138.81,138.64,138.64,188674.0,134.8732,134.951,134.7857,134.7857,188674.0
2023-11-02 12:00:00,138.64,138.69,138.54,138.58,101619.0,134.7857,134.8343,134.6885,134.7274,101619.0
2023-11-02 12:10:00,138.58,138.68,138.52,138.67,155282.0,134.7274,134.8246,134.6691,134.8149,155282.0
2023-11-02 12:20:00,138.65,138.71,138.53,138.58,120876.0,134.7954,134.8538,134.6788,134.7274,120876.0
2023-11-02 12:30:00,138.59,138.77,138.56,138.76,141194.0,134.7371,134.9121,134.7079,134.9024,141194.0
2023-11-02 12:40:00,138.76,138.88,138.76,138.84,296375.0,134.9024,135.019,134.9024,134.9802,296375.0
2023-11-02 12:50:00,138.86,138.91,138.72,138.78,176490.0,134.9996,135.0482,134.8635,134.9218,176490.0
2023-11-02 13:00:00,138.78,138.94,138.76,138.94,220407.0,134.9218,135.0774,134.9024,135.0774,220407.0
2023-11-02 13:10:00,138.95,139.04,138.93,138.99,124735.0,135.0871,135.1746,135.0677,135.126,124735.0
2023-11-02 13:20:00,139.0,139.02,138.9,138.95,90278.0,135.1357,135.1552,135.0385,135.0871,90278.0
2023-11-02 13:30:00,138.95,139.09,138.95,139.07,117817.0,135.0871,135.2232,135.0871,135.2038,117817.0
2023-11-02 13:40:00,139.07,139.08,139.02,139.04,93575.0,135.2038,135.2135,135.1552,135.1746,93575.0
2023-11-02 13:50:00,139.03,139.22,139.01,139.21,145507.0,135.1649,135.3496,135.1454,135.3399,145507.0
2023-11-02 14:00:00,139.22,139.22,139.1,139.13,97133.0,135.3496,135.3496,135.2329,135.2621,97133.0
2023-11-02 14:10:00,139.13,139.15,138.99,139.12,263426.0,135.2621,135.2815,135.126,135.2524,263426.0
2023-11-02 14:20:00,139.12,139.15,139.06,139.11,153517.0,135.2524,135.2815,135.194,135.2427,153517.0
2023-11-02 14:30:00,139.11,139.17,139.05,139.13,87447.0,135.2427,135.301,135.1843,135.2621,87447.0
2023-11-02 14:40:00,139.15,139.22,139.1,139.13,129131.0,135.2815,135.3496,135.2329,135.2621,129131.0
2023-11-02 14:50:00,139.14,139.18,139.07,139.15,85498.0,135.2718,135.3107,135.2038,135.2815,85498.0
2023-11-02 15:00:00,139.16,139.24,139.11,139.19,115394.0,135.2913,135.369,135.2427,135.3204,115394.0
2023-11-02 15:10:00,139.19,139.25,139.16,139.18,154247.0,135.3204,135.3788,135.2913,135.3107,154247.0
2023-11-02 15:20:00,139.17,139.2,139.13,139.16,163854.0,135.301,135.3301,135.2621,135.2913,163854.0
2023-11-02 15:30:00,139.17,139.34,139.15,139.33,171402.0,135.301,135.4663,135.2815,135.4565,171402.0
2023-11-02 15:40:00,139.34,139.39,139.25,139.35,327219.0,135.4663,135.5149,135.3788,135.476,327219.0
2023-11-02 15:50:00,139.34,139.42,139.22,139.29,448895.0,135.4663,135.544,135.3496,135.4176,448895.0
2023-11-03 09:30:00,140.82,141.53,140.77,141.51,283901.0,136.9051,137.5954,136.8565,137.5759,283901.0
2023-11-03 09:40:00,141.53,141.65,141.43,141.57,360867.0,137.5954,137.712,137.4982,137.6343,360867.0
2023-11-03 09:50:00,141.57,141.85,141.5,141.77,441590.0,137.6343,137.9065,137.5662,137.8287,441590.0
2023-11-03 10:00:00,141.78,141.99,141.66,141.69,163519.0,137.8384,138.0426,137.7218,137.7509,163519.0
2023-11-03 10:10:00,141.71,141.94,141.67,141.88,131665.0,137.7704,137.994,137.7315,137.9356,131665.0
2023-11-03 10:20:00,141.87,141.88,141.53,141.62,200988.0,137.9259,137.9356,137.5954,137.6829,200988.0
2023-11-03 10:30:00,141.61,141.61,141.37,141.45,266730.0,137.6732,137.6732,137.4398,137.5176,266730.0
2023-11-03 10:40:00,141.46,141.51,141.37,141.48,200041.0,137.5273,137.5759,137.4398,137.5468,200041.0
2023-11-03 10:50:00,141.47,141.48,141.22,141.46,91720.0,137.537,137.5468,137.294,137.5273,91720.0
2023-11-03 11:00:00,141.47,141.56,141.37,141.43,364611.0,137.537,137.6245,137.4398,137.4982,364611.0
2023-11-03 11:10:00,141.44,141.49,141.29,141.46,129628.0,137.5079,137.5565,137.362,137.5273,129628.0
2023-11-03 11:20:00,141.47,141.63,141.42,141.49,63898.0,137.537,137.6926,137.4884,137.5565,63898.0
2023-11-03 11:30:00,141.49,141.72,141.49,141.7,71594.0,137.5565,137.7801,137.5565,137.7606,71594.0
2023-11-03 11:40:00,141.71,141.83,141.67,141.82,192320.0,137.7704,137.887,137.7315,137.8773,192320.0
2023-11-03 11:50:00,141.82,141.98,141.82,141.92,128592.0,137.8773,138.0329,137.8773,137.9745,128592.0
2023-11-03 12:00:00,141.93,142.0,141.82,141.89,71295.0,137.9843,138.0523,137.8773,137.9454,71295.0
2023-11-03 12:10:00,141.89,141.96,141.86,141.94,56287.0,137.9454,138.0134,137.9162,137.994,56287.0
2023-11-03 12:20:00,141.93,141.97,141.84,141.94,145264.0,137.9843,138.0231,137.8968,137.994,145264.0
2023-11-03 12:30:00,141.96,142.07,141.95,142.03,62704.0,138.0134,138.1204,138.0037,138.0815,62704.0
2023-11-03 12:40:00,142.04,142.04,141.88,141.93,46207.0,138.0912,138.0912,137.9356,137.9843,46207.0
2023-11-03 12:50:00,141.92,142.06,141.92,142.05,61530.0,137.9745,138.1106,137.9745,138.1009,61530.0
2023-11-03 13:00:00,142.04,142.09,141.98,141.99,43240.0,138.0912,138.1398,138.0329,138.0426,43240.0
2023-11-03 13:10:00,141.99,142.01,141.86,141.88,64080.0,138.0426,138.062,137.9162,137.9356,64080.0
2023-11-03 13:20:00,141.89,141.95,141.78,141.87,75581.0,137.9454,138.0037,137.8384,137.9259,75581.0
2023-11-03 13:30:00,141.88,142.0,141.88,141.96,55684.0,137.9356,138.0523,137.9356,138.0134,55684.0
2023-11-03 13:40:00,141.96,141.96,141.82,141.88,56794.0,138.0134,138.0134,137.8773,137.9356,56794.0
2023-11-03 13:50:00,141.9,142.11,141.87,142.05,75641.0,137.9551,138.1592,137.9259,138.1009,75641.0
2023-11-03 14:00:00,142.05,142.06,141.86,141.97,90872.0,138.1009,138.1106,137.9162,138.0231,90872.0
2023-11-03 14:10:00,141.97,142.0,141.9,141.92,59079.0,138.0231,138.0523,137.9551,137.9745,59079.0
2023-11-03 14:20:00,141.93,142.02,141.89,142.01,111281.0,137.9843,138.0718,137.9454,138.062,111281.0
2023-11-03 14:30:00,142.01,142.08,141.96,142.07,103112.0,138.062,138.1301,138.0134,138.1204,103112.0
2023-11-03 14:40:00,142.07,142.2,142.07,142.19,142927.0,138.1204,138.2467,138.1204,138.237,142927.0
2023-11-03 14:50:00,142.19,142.24,142.18,142.22,169190.0,138.237,138.2856,138.2273,138.2662,169190.0
2023-11-03 15:00:00,142.22,142.25,142.12,142.13,192021.0,138.2662,138.2954,138.169,138.1787,192021.0
2023-11-03 15:10:00,142.12,142.16,142.03,142.06,299134.0,138.169,138.2079,138.0815,138.1106,299134.0
2023-11-03 15:20:00,142.06,142.07,141.91,141.94,159641.0,138.1106,138.1204,137.9648,137.994,159641.0
2023-11-03 15:30:00,141.94,141.95,141.83,141.88,251648.0,137.994,138.0037,137.887,137.9356,251648.0
2023-11-03 15:40:00,141.89,141.92,141.72,141.75,373411.0,137.9454,137.9745,137.7801,137.8093,373411.0
2023-11-03 15:50:00,141.74,141.75,141.56,141.58,744775.0,137.7995,137.8093,137.6245,137.644,744775.0
2023-11-06 09:30:00,141.71,141.84,141.26,141.29,409586.0,137.7704,137.8968,137.3329,137.362,409586.0
2023-11-06 09:40:00,141.29,141.29,140.95,141.15,292201.0,137.362,137.362,137.0315,137.2259,292201.0
2023-11-06 09:50:00,141.15,141.22,140.98,141.08,194001.0,137.2259,137.294,137.0607,137.1579,194001.0
2023-11-06 10:00:00,141.08,141.13,140.94,140.97,116998.0,137.1579,137.2065,137.0218,137.0509,116998.0
2023-11-06 10:10:00,140.97,140.97,140.75,140.9,81754.0,137.0509,137.0509,136.8371,136.9829,81754.0
2023-11-06 10:20:00,140.91,141.04,140.85,140.94,78268.0,136.9926,137.119,136.9343,137.0218,78268.0
2023-11-06 10:30:00,140.96,141.02,140.86,141.02,62977.0,137.0412,137.0996,136.944,137.0996,62977.0
2023-11-06 10:40:00,141.02,141.06,140.87,140.87,102944.0,137.0996,137.1384,136.9537,136.9537,102944.0
2023-11-06 10:50:00,140.88,140.96,140.85,140.96,62056.0,136.9634,137.0412,136.9343,137.0412,62056.0
2023-11-06 11:00:00,140.96,141.03,140.91,141.0,46456.0,137.0412,137.1093,136.9926,137.0801,46456.0
2023-11-06 11:10:00,141.0,141.02,140.9,140.98,45324.0,137.0801,137.0996,136.9829,137.0607,45324.0
2023-11-06 11:20:00,140.98,140.98,140.83,140.89,136984.0,137.0607,137.0607,136.9148,136.9732,136984.0
2023-11-06 11:30:00,140.87,140.88,140.8,140.85,43120.0,136.9537,136.9634,136.8857,136.9343,43120.0
2023-11-06 11:40:00,140.86,140.88,140.8,140.83,41744.0,136.944,136.9634,136.8857,136.9148,41744.0
2023-11-06 11:50:00,140.84,140.97,140.82,140.96,42196.0,136.9246,137.0509,136.9051,137.0412,42196.0
2023-11-06 12:00:00,140.96,141.02,140.86,140.91,52940.0,137.0412,137.0996,136.944,136.9926,52940.0
2023-11-06 12:10:00,140.9,140.95,140.88,140.91,57144.0,136.9829,137.0315,136.9634,136.9926,57144.0
2023-11-06 12:20:00,140.91,140.92,140.8,140.83,46255.0,136.9926,137.0023,136.8857,136.9148,46255.0
2023-11-06 12:30:00,140.83,140.86,140.78,140.82,32055.0,136.9148,136.944,136.8662,136.9051,32055.0
2023-11-06 12:40:00,140.82,140.85,140.77,140.79,153324.0,136.9051,136.9343,136.8565,136.8759,153324.0
2023-11-06 12:50:00,140.79,140.84,140.71,140.82,61780.0,136.8759,136.9246,136.7982,136.9051,61780.0
2023-11-06 13:00:00,140.83,140.83,140.64,140.67,44357.0,136.9148,136.9148,136.7301,136.7593,44357.0
2023-11-06 13:10:00,140.66,140.68,140.54,140.56,71292.0,136.7496,136.769,136.6329,136.6523,71292.0
2023-11-06 13:20:00,140.55,140.67,140.43,140.64,68076.0,136.6426,136.7593,136.526,136.7301,68076.0
2023-11-06 13:30:00,140.64,140.69,140.55,140.66,44583.0,136.7301,136.7787,136.6426,136.7496,44583.0
2023-11-06 13:40:00,140.67,140.67,140.57,140.57,159692.0,136.7593,136.7593,136.6621,136.6621,159692.0
2023-11-06 13:50:00,140.57,140.57,140.45,140.54,41261.0,136.6621,136.6621,136.5454,136.6329,41261.0
2023-11-06 14:00:00,140.55,140.61,140.42,140.44,85214.0,136.6426,136.701,136.5162,136.5357,85214.0
2023-11-06 14:10:00,140.44,140.5,140.38,140.44,60113.0,136.5357,136.594,136.4773,136.5357,60113.0
2023-11-06 14:20:00,140.45,140.52,140.38,140.52,105291.0,136.5454,136.6135,136.4773,136.6135,105291.0
2023-11-06 14:30:00,140.5,140.65,140.49,140.62,61097.0,136.594,136.7398,136.5843,136.7107,61097.0
2023-11-06 14:40:00,140.62,140.79,140.61,140.7,85485.0,136.7107,136.8759,136.701,136.7884,85485.0
2023-11-06 14:50:00,140.7,140.79,140.7,140.77,48848.0,136.7884,136.8759,136.7884,136.8565,48848.0
2023-11-06 15:00:00,140.78,140.81,140.71,140.76,82472.0,136.8662,136.8954,136.7982,136.8468,82472.0
2023-11-06 15:10:00,140.76,140.83,140.7,140.74,90891.0,136.8468,136.9148,136.7884,136.8273,90891.0
2023-11-06 15:20:00,140.73,140.75,140.62,140.69,82029.0,136.8176,136.8371,136.7107,136.7787,82029.0
2023-11-06 15:30:00,140.69,140.75,140.62,140.69,105136.0,136.7787,136.8371,136.7107,136.7787,105136.0
2023-11-06 15:40:00,140.69,140.72,140.6,140.71,145092.0,136.7787,136.8079,136.6912,136.7982,145092.0
2023-11-06 15:50:00,140.7,140.87,140.64,140.84,373114.0,136.7884,136.9537,136.7301,136.9246,373114.0
2023-11-07 09:30:00,140.59,140.61,140.16,140.17,128390.0,136.6815,136.701,136.2635,136.2732,128390.0
2023-11-07 09:40:00,140.17,140.42,140.06,140.26,197032.0,136.2732,136.5162,136.1662,136.3607,197032.0
2023-11-07 09:50:00,140.26,140.49,140.22,140.49,78244.0,136.3607,136.5843,136.3218,136.5843,78244.0
2023-11-07 10:00:00,140.47,140.68,140.47,140.5,186426.0,136.5648,136.769,136.5648,136.594,186426.0
2023-11-07 10:10:00,140.49,140.62,140.43,140.57,55694.0,136.5843,136.7107,136.526,136.6621,55694.0
2023-11-07 10:20:00,140.55,140.76,140.54,140.74,73466.0,136.6426,136.8468,136.6329,136.8273,73466.0
2023-11-07 10:30:00,140.74,140.89,140.67,140.88,83361.0,136.8273,136.9732,136.7593,136.9634,83361.0
2023-11-07 10:40:00,140.89,140.93,140.79,140.88,114258.0,136.9732,137.0121,136.8759,136.9634,114258.0
2023-11-07 10:50:00,140.88,140.91,140.71,140.78,181271.0,136.9634,136.9926,136.7982,136.8662,181271.0
2023-11-07 11:00:00,140.78,140.78,140.65,140.65,44264.0,136.8662,136.8662,136.7398,136.7398,44264.0
2023-11-07 11:10:00,140.66,140.75,140.65,140.69,63237.0,136.7496,136.8371,136.7398,136.7787,63237.0
2023-11-07 11:20:00,140.69,140.76,140.64,140.69,67288.0,136.7787,136.8468,136.7301,136.7787,67288.0
2023-11-07 11:30:00,140.69,140.88,140.69,140.8,40319.0,136.7787,136.9634,136.7787,136.8857,40319.0
2023-11-07 11:40:00,140.8,140.86,140.65,140.69,48316.0,136.8857,136.944,136.7398,136.7787,48316.0
2023-11-07 11:50:00,140.68,140.74,140.64,140.7,42010.0,136.769,136.8273,136.7301,136.7884,42010.0
2023-11-07 12:00:00,140.7,140.7,140.54,140.57,34583.0,136.7884,136.7884,136.6329,136.6621,34583.0
2023-11-07 12:10:00,140.58,140.59,140.43,140.52,54705.0,136.6718,136.6815,136.526,136.6135,54705.0
2023-11-07 12:20:00,140.52,140.56,140.48,140.49,61766.0,136.6135,136.6523,136.5746,136.5843,61766.0
2023-11-07 12:30:00,140.47,140.52,140.32,140.43,51596.0,136.5648,136.6135,136.419,136.526,51596.0
2023-11-07 12:40:00,140.43,140.53,140.37,140.4,64111.0,136.526,136.6232,136.4676,136.4968,64111.0
2023-11-07 12:50:00,140.39,140.5,140.37,140.5,47718.0,136.4871,136.594,136.4676,136.594,47718.0
2023-11-07 13:00:00,140.52,140.65,140.49,140.65,63016.0,136.6135,136.7398,136.5843,136.7398,63016.0
2023-11-07 13:10:00,140.65,140.66,140.57,140.62,149146.0,136.7398,136.7496,136.6621,136.7107,149146.0
2023-11-07 13:20:00,140.62,140.64,140.54,140.57,32667.0,136.7107,136.7301,136.6329,136.6621,32667.0
2023-11-07 13:30:00,140.56,140.67,140.55,140.67,33030.0,136.6523,136.7593,136.6426,136.7593,33030.0
2023-11-07 13:40:00,140.66,140.7,140.6,140.66,33943.0,136.7496,136.7884,136.6912,136.7496,33943.0
2023-11-07 13:50:00,140.66,140.7,140.52,140.59,70334.0,136.7496,136.7884,136.6135,136.6815,70334.0
2023-11-07 14:00:00,140.6,140.67,140.54,140.59,32692.0,136.6912,136.7593,136.6329,136.6815,32692.0
2023-11-07 14:10:00,140.59,140.63,140.58,140.62,30279.0,136.6815,136.7204,136.6718,136.7107,30279.0
2023-11-07 14:20:00,140.62,140.66,140.58,140.59,64401.0,136.7107,136.7496,136.6718,136.6815,64401.0
2023-11-07 14:30:00,140.59,140.63,140.52,140.52,71475.0,136.6815,136.7204,136.6135,136.6135,71475.0
2023-11-07 14:40:00,140.52,140.61,140.47,140.55,81740.0,136.6135,136.701,136.5648,136.6426,81740.0
2023-11-07 14:50:00,140.56,140.59,140.52,140.54,68661.0,136.6523,136.6815,136.6135,136.6329,68661.0
2023-11-07 15:00:00,140.53,140.65,140.52,140.53,71193.0,136.6232,136.7398,136.6135,136.6232,71193.0
2023-11-07 15:10:00,140.53,140.61,140.46,140.6,94012.0,136.6232,136.701,136.5551,136.6912,94012.0
2023-11-07 15:20:00,140.59,140.67,140.54,140.65,54551.0,136.6815,136.7593,136.6329,136.7398,54551.0
2023-11-07 15:30:00,140.65,140.76,140.65,140.74,99387.0,136.7398,136.8468,136.7398,136.8273,99387.0
2023-11-07 15:40:00,140.74,140.78,140.68,140.71,58794.0,136.8273,136.8662,136.769,136.7982,58794.0
2023-11-07 15:50:00,140.7,140.7,140.39,140.55,274394.0,136.7884,136.7884,136.4871,136.6426,274394.0
2023-11-08 09:30:00,140.72,140.85,140.53,140.62,110815.0,136.8079,136.9343,136.6232,136.7107,110815.0
2023-11-08 09:40:00,140.63,140.84,140.56,140.81,64438.0,136.7204,136.9246,136.6523,136.8954,64438.0
2023-11-08 09:50:00,140.82,140.94,140.68,140.78,73459.0,136.9051,137.0218,136.769,136.8662,73459.0
2023-11-08 10:00:00,140.79,140.8,140.51,140.65,50116.0,136.8759,136.8857,136.6037,136.7398,50116.0
2023-11-08 10:10:00,140.65,140.69,140.51,140.61,133930.0,136.7398,136.7787,136.6037,136.701,133930.0
2023-11-08 10:20:00,140.6,140.61,140.48,140.57,293219.0,136.6912,136.701,136.5746,136.6621,293219.0
2023-11-08 10:30:00,140.57,140.59,140.46,140.48,57349.0,136.6621,136.6815,136.5551,136.5746,57349.0
2023-11-08 10:40:00,140.49,140.57,140.4,140.46,126766.0,136.5843,136.6621,136.4968,136.5551,126766.0
2023-11-08 10:50:00,140.47,140.47,140.33,140.35,91506.0,136.5648,136.5648,136.4287,136.4482,91506.0
2023-11-08 11:00:00,140.34,140.41,140.28,140.31,113567.0,136.4385,136.5065,136.3801,136.4093,113567.0
2023-11-08 11:10:00,140.31,140.45,140.31,140.41,57931.0,136.4093,136.5454,136.4093,136.5065,57931.0
2023-11-08 11:20:00,140.41,140.42,140.18,140.27,91882.0,136.5065,136.5162,136.2829,136.3704,91882.0
2023-11-08 11:30:00,140.26,140.33,140.2,140.22,123590.0,136.3607,136.4287,136.3023,136.3218,123590.0
2023-11-08 11:40:00,140.22,140.4,140.2,140.3,70557.0,136.3218,136.4968,136.3023,136.3996,70557.0
2023-11-08 11:50:00,140.3,140.3,140.09,140.12,90205.0,136.3996,136.3996,136.1954,136.2246,90205.0
2023-11-08 12:00:00,140.13,140.13,139.73,139.79,161348.0,136.2343,136.2343,135.8454,135.9037,161348.0
2023-11-08 12:10:00,139.78,139.95,139.77,139.91,44524.0,135.894,136.0593,135.8843,136.0204,44524.0
2023-11-08 12:20:00,139.89,139.98,139.86,139.91,74369.0,136.001,136.0885,135.9718,136.0204,74369.0
2023-11-08 12:30:00,139.9,139.99,139.83,139.97,82900.0,136.0107,136.0982,135.9426,136.0787,82900.0
2023-11-08 12:40:00,139.96,139.98,139.89,139.96,45350.0,136.069,136.0885,136.001,136.069,45350.0
2023-11-08 12:50:00,139.93,139.98,139.88,139.97,54603.0,136.0399,136.0885,135.9912,136.0787,54603.0
2023-11-08 13:00:00,139.97,140.23,139.93,140.16,99700.0,136.0787,136.3315,136.0399,136.2635,99700.0
2023-11-08 13:10:00,140.14,140.14,139.92,139.93,71504.0,136.244,136.244,136.0301,136.0399,71504.0
2023-11-08 13:20:00,139.93,140.12,139.89,140.11,44846.0,136.0399,136.2246,136.001,136.2149,44846.0
2023-11-08 13:30:00,140.12,140.19,140.09,140.16,53550.0,136.2246,136.2926,136.1954,136.2635,53550.0
2023-11-08 13:40:00,140.15,140.19,140.12,140.14,35981.0,136.2537,136.2926,136.2246,136.244,35981.0
2023-11-08 13:50:00,140.16,140.18,140.12,140.16,17349.0,136.2635,136.2829,136.2246,136.2635,17349.0
2023-11-08 14:00:00,140.15,140.29,140.12,140.25,33449.0,136.2537,136.3898,136.2246,136.351,33449.0
2023-11-08 14:10:00,140.25,140.25,140.16,140.21,66827.0,136.351,136.351,136.2635,136.3121,66827.0
2023-11-08 14:20:00,140.21,140.25,140.2,140.22,32846.0,136.3121,136.351,136.3023,136.3218,32846.0
2023-11-08 14:30:00,140.22,140.29,140.14,140.22,53182.0,136.3218,136.3898,136.244,136.3218,53182.0
2023-11-08 14:40:00,140.23,140.24,140.16,140.21,38737.0,136.3315,136.3412,136.2635,136.3121,38737.0
2023-11-08 14:50:00,140.21,140.27,140.15,140.16,47582.0,136.3121,136.3704,136.2537,136.2635,47582.0
2023-11-08 15:00:00,140.16,140.22,140.14,140.17,50883.0,136.2635,136.3218,136.244,136.2732,50883.0
2023-11-08 15:10:00,140.18,140.29,140.13,140.26,80346.0,136.2829,136.3898,136.2343,136.3607,80346.0
2023-11-08 15:20:00,140.25,140.32,140.24,140.28,58529.0,136.351,136.419,136.3412,136.3801,58529.0
2023-11-08 15:30:00,140.27,140.3,140.19,140.3,62908.0,136.3704,136.3996,136.2926,136.3996,62908.0
2023-11-08 15:40:00,140.31,140.55,140.3,140.41,136364.0,136.4093,136.6426,136.3996,136.5065,136364.0
2023-11-08 15:50:00,140.41,140.46,140.28,140.31,332565.0,136.5065,136.5551,136.3801,136.4093,332565.0
2023-11-09 09:30:00,140.88,140.94,140.48,140.48,256991.0,136.9634,137.0218,136.5746,136.5746,256991.0
2023-11-09 09:40:00,140.48,140.71,140.32,140.45,169866.0,136.5746,136.7982,136.419,136.5454,169866.0
2023-11-09 09:50:00,140.47,140.64,140.39,140.64,66920.0,136.5648,136.7301,136.4871,136.7301,66920.0
2023-11-09 10:00:00,140.64,140.74,140.28,140.43,82851.0,136.7301,136.8273,136.3801,136.526,82851.0
2023-11-09 10:10:00,140.37,140.43,140.24,140.26,60740.0,136.4676,136.526,136.3412,136.3607,60740.0
2023-11-09 10:20:00,140.24,140.3,140.19,140.29,36577.0,136.3412,136.3996,136.2926,136.3898,36577.0
2023-11-09 10:30:00,140.28,140.29,140.12,140.13,56218.0,136.3801,136.3898,136.2246,136.2343,56218.0
2023-11-09 10:40:00,140.14,140.22,140.05,140.17,50639.0,136.244,136.3218,136.1565,136.2732,50639.0
2023-11-09 10:50:00,140.18,140.32,140.18,140.31,44403.0,136.2829,136.419,136.2829,136.4093,44403.0
2023-11-09 11:00:00,140.31,140.49,140.3,140.45,81714.0,136.4093,136.5843,136.3996,136.5454,81714.0
2023-11-09 11:10:00,140.46,140.53,140.39,140.47,67807.0,136.5551,136.6232,136.4871,136.5648,67807.0
2023-11-09 11:20:00,140.47,140.47,140.38,140.42,88502.0,136.5648,136.5648,136.4773,136.5162,88502.0
2023-11-09 11:30:00,140.41,140.46,140.28,140.31,130289.0,136.5065,136.5551,136.3801,136.4093,130289.0
2023-11-09 11:40:00,140.29,140.48,140.28,140.46,67977.0,136.3898,136.5746,136.3801,136.5551,67977.0
2023-11-09 11:50:00,140.46,140.52,140.31,140.41,51473.0,136.5551,136.6135,136.4093,136.5065,51473.0
2023-11-09 12:00:00,140.41,140.53,140.37,140.48,30870.0,136.5065,136.6232,136.4676,136.5746,30870.0
2023-11-09 12:10:00,140.48,140.49,140.38,140.41,78250.0,136.5746,136.5843,136.4773,136.5065,78250.0
2023-11-09 12:20:00,140.42,140.46,140.38,140.38,29683.0,136.5162,136.5551,136.4773,136.4773,29683.0
2023-11-09 12:30:00,140.38,140.46,140.36,140.39,35192.0,136.4773,136.5551,136.4579,136.4871,35192.0
2023-11-09 12:40:00,140.4,140.53,140.38,140.52,70489.0,136.4968,136.6232,136.4773,136.6135,70489.0
2023-11-09 12:50:00,140.5,140.57,140.47,140.49,52335.0,136.594,136.6621,136.5648,136.5843,52335.0
2023-11-09 13:00:00,140.5,140.52,139.75,139.8,248275.0,136.594,136.6135,135.8649,135.9135,248275.0
2023-11-09 13:10:00,139.81,140.24,139.79,139.95,321410.0,135.9232,136.3412,135.9037,136.0593,321410.0
2023-11-09 13:20:00,139.92,140.06,139.9,139.97,190170.0,136.0301,136.1662,136.0107,136.0787,190170.0
2023-11-09 13:30:00,139.97,139.98,139.81,139.83,352076.0,136.0787,136.0885,135.9232,135.9426,352076.0
2023-11-09 13:40:00,139.82,139.83,139.63,139.71,76332.0,135.9329,135.9426,135.7482,135.826,76332.0
2023-11-09 13:50:00,139.73,139.76,139.57,139.63,107974.0,135.8454,135.8746,135.6899,135.7482,107974.0
2023-11-09 14:00:00,139.63,139.63,139.3,139.46,127618.0,135.7482,135.7482,135.4274,135.5829,127618.0
2023-11-09 14:10:00,139.43,139.43,139.16,139.21,216215.0,135.5538,135.5538,135.2913,135.3399,216215.0
2023-11-09 14:20:00,139.21,139.52,139.21,139.4,90881.0,135.3399,135.6413,135.3399,135.5246,90881.0
2023-11-09 14:30:00,139.38,139.49,139.2,139.31,100861.0,135.5051,135.6121,135.3301,135.4371,100861.0
2023-11-09 14:40:00,139.31,139.31,139.16,139.3,118671.0,135.4371,135.4371,135.2913,135.4274,118671.0
2023-11-09 14:50:00,139.29,139.29,139.14,139.2,82283.0,135.4176,135.4176,135.2718,135.3301,82283.0
2023-11-09 15:00:00,139.19,139.32,139.12,139.3,338480.0,135.3204,135.4468,135.2524,135.4274,338480.0
2023-11-09 15:10:00,139.31,139.37,139.24,139.29,152980.0,135.4371,135.4954,135.369,135.4176,152980.0
2023-11-09 15:20:00,139.28,139.32,139.15,139.18,97548.0,135.4079,135.4468,135.2815,135.3107,97548.0
2023-11-09 15:30:00,139.18,139.26,139.05,139.08,129845.0,135.3107,135.3885,135.1843,135.2135,129845.0
2023-11-09 15:40:00,139.08,139.14,139.05,139.09,118331.0,135.2135,135.2718,135.1843,135.2232,118331.0
2023-11-09 15:50:00,139.1,139.22,139.04,139.13,478511.0,135.2329,135.3496,135.1746,135.2621,478511.0
2023-11-10 09:30:00,139.82,139.82,139.08,139.42,168697.0,135.9329,135.9329,135.2135,135.544,168697.0
2023-11-10 09:40:00,139.46,139.71,139.38,139.63,117770.0,135.5829,135.826,135.5051,135.7482,117770.0
2023-11-10 09:50:00,139.67,139.67,139.3,139.42,215668.0,135.7871,135.7871,135.4274,135.544,215668.0
2023-11-10 10:00:00,139.42,139.42,139.2,139.25,89634.0,135.544,135.544,135.3301,135.3788,89634.0
2023-11-10 10:10:00,139.22,139.36,139.16,139.3,54060.0,135.3496,135.4857,135.2913,135.4274,54060.0
2023-11-10 10:20:00,139.3,139.44,139.13,139.17,92802.0,135.4274,135.5635,135.2621,135.301,92802.0
2023-11-10 10:30:00,139.17,139.22,139.07,139.07,51068.0,135.301,135.3496,135.2038,135.2038,51068.0
2023-11-10 10:40:00,139.06,139.32,139.03,139.24,115857.0,135.194,135.4468,135.1649,135.369,115857.0
2023-11-10 10:50:00,139.25,139.3,139.17,139.25,51748.0,135.3788,135.4274,135.301,135.3788,51748.0
2023-11-10 11:00:00,139.24,139.6,139.24,139.49,114808.0,135.369,135.719,135.369,135.6121,114808.0
2023-11-10 11:10:00,139.49,139.64,139.44,139.53,220885.0,135.6121,135.7579,135.5635,135.651,220885.0
2023-11-10 11:20:00,139.53,139.6,139.5,139.55,70193.0,135.651,135.719,135.6218,135.6704,70193.0
2023-11-10 11:30:00,139.55,139.55,139.41,139.45,230062.0,135.6704,135.6704,135.5343,135.5732,230062.0
2023-11-10 11:40:00,139.46,139.59,139.43,139.44,70780.0,135.5829,135.7093,135.5538,135.5635,70780.0
2023-11-10 11:50:00,139.44,139.55,139.44,139.5,63475.0,135.5635,135.6704,135.5635,135.6218,63475.0
2023-11-10 12:00:00,139.5,139.72,139.49,139.68,106699.0,135.6218,135.8357,135.6121,135.7968,106699.0
2023-11-10 12:10:00,139.68,139.73,139.6,139.64,50187.0,135.7968,135.8454,135.719,135.7579,50187.0
2023-11-10 12:20:00,139.64,139.71,139.63,139.69,58435.0,135.7579,135.826,135.7482,135.8065,58435.0
2023-11-10 12:30:00,139.69,140.1,139.69,140.08,220357.0,135.8065,136.2051,135.8065,136.1857,220357.0
2023-11-10 12:40:00,140.07,140.09,140.01,140.02,67294.0,136.176,136.1954,136.1176,136.1274,67294.0
2023-11-10 12:50:00,140.06,140.25,140.01,140.2,47429.0,136.1662,136.351,136.1176,136.3023,47429.0
2023-11-10 13:00:00,140.2,140.22,140.12,140.13,92724.0,136.3023,136.3218,136.2246,136.2343,92724.0
2023-11-10 13:10:00,140.13,140.17,140.05,140.13,88573.0,136.2343,136.2732,136.1565,136.2343,88573.0
2023-11-10 13:20:00,140.14,140.41,140.14,140.3,123162.0,136.244,136.5065,136.244,136.3996,123162.0
2023-11-10 13:30:00,140.31,140.44,140.31,140.4,53444.0,136.4093,136.5357,136.4093,136.4968,53444.0
2023-11-10 13:40:00,140.41,140.54,140.41,140.48,55438.0,136.5065,136.6329,136.5065,136.5746,55438.0
2023-11-10 13:50:00,140.48,140.49,140.38,140.46,148383.0,136.5746,136.5843,136.4773,136.5551,148383.0
2023-11-10 14:00:00,140.47,140.51,140.42,140.49,63520.0,136.5648,136.6037,136.5162,136.5843,63520.0
2023-11-10 14:10:00,140.5,140.66,140.49,140.58,46434.0,136.594,136.7496,136.5843,136.6718,46434.0
2023-11-10 14:20:00,140.58,140.63,140.52,140.59,53826.0,136.6718,136.7204,136.6135,136.6815,53826.0
2023-11-10 14:30:00,140.59,140.6,140.5,140.56,81622.0,136.6815,136.6912,136.594,136.6523,81622.0
2023-11-10 14:40:00,140.55,140.6,140.53,140.58,51354.0,136.6426,136.6912,136.6232,136.6718,51354.0
2023-11-10 14:50:00,140.59,140.64,140.49,140.51,96698.0,136.6815,136.7301,136.5843,136.6037,96698.0
2023-11-10 15:00:00,140.52,140.62,140.5,140.62,2335089.0,136.6135,136.7107,136.594,136.7107,2335089.0
2023-11-10 15:10:00,140.62,140.69,140.5,140.69,86154.0,136.7107,136.7787,136.594,136.7787,86154.0
2023-11-10 15:20:00,140.68,140.75,140.6,140.74,80964.0,136.769,136.8371,136.6912,136.8273,80964.0
2023-11-10 15:30:00,140.74,140.83,140.7,140.71,131881.0,136.8273,136.9148,136.7884,136.7982,131881.0
2023-11-10 15:40:00,140.72,140.89,140.7,140.78,120698.0,136.8079,136.9732,136.7884,136.8662,120698.0
2023-11-10 15:50:00,140.8,140.89,140.74,140.79,298140.0,136.8857,136.9732,136.8273,136.8759,298140.0
2023-11-13 09:30:00,140.25,140.66,140.13,140.39,216007.0,136.351,136.7496,136.2343,136.4871,216007.0
2023-11-13 09:40:00,140.41,140.55,140.37,140.5,54048.0,136.5065,136.6426,136.4676,136.594,54048.0
2023-11-13 09:50:00,140.5,140.62,140.29,140.35,74488.0,136.594,136.7107,136.3898,136.4482,74488.0
2023-11-13 10:00:00,140.34,140.34,140.13,140.23,71476.0,136.4385,136.4385,136.2343,136.3315,71476.0
2023-11-13 10:10:00,140.22,140.34,140.06,140.32,123097.0,136.3218,136.4385,136.1662,136.419,123097.0
2023-11-13 10:20:00,140.32,140.36,140.22,140.32,49271.0,136.419,136.4579,136.3218,136.419,49271.0
2023-11-13 10:30:00,140.31,140.38,140.24,140.29,85516.0,136.4093,136.4773,136.3412,136.3898,85516.0
2023-11-13 10:40:00,140.28,140.4,140.26,140.35,70158.0,136.3801,136.4968,136.3607,136.4482,70158.0
2023-11-13 10:50:00,140.35,140.52,140.35,140.46,62874.0,136.4482,136.6135,136.4482,136.5551,62874.0
2023-11-13 11:00:00,140.45,140.5,140.4,140.43,110176.0,136.5454,136.594,136.4968,136.526,110176.0
2023-11-13 11:10:00,140.42,140.49,140.35,140.45,104187.0,136.5162,136.5843,136.4482,136.5454,104187.0
2023-11-13 11:20:00,140.45,140.68,140.4,140.67,115744.0,136.5454,136.769,136.4968,136.7593,115744.0
2023-11-13 11:30:00,140.67,140.72,140.58,140.6,84932.0,136.7593,136.8079,136.6718,136.6912,84932.0
2023-11-13 11:40:00,140.61,140.96,140.6,140.88,217323.0,136.701,137.0412,136.6912,136.9634,217323.0
2023-11-13 11:50:00,140.89,140.95,140.86,140.89,62238.0,136.9732,137.0315,136.944,136.9732,62238.0
2023-11-13 12:00:00,140.9,140.95,140.8,140.83,143298.0,136.9829,137.0315,136.8857,136.9148,143298.0
2023-11-13 12:10:00,140.84,140.91,140.68,140.76,146011.0,136.9246,136.9926,136.769,136.8468,146011.0
2023-11-13 12:20:00,140.76,140.92,140.75,140.82,42073.0,136.8468,137.0023,136.8371,136.9051,42073.0
2023-11-13 12:30:00,140.81,140.82,140.7,140.73,50504.0,136.8954,136.9051,136.7884,136.8176,50504.0
2023-11-13 12:40:00,140.74,140.75,140.57,140.6,60394.0,136.8273,136.8371,136.6621,136.6912,60394.0
2023-11-13 12:50:00,140.6,140.67,140.55,140.67,63024.0,136.6912,136.7593,136.6426,136.7593,63024.0
2023-11-13 13:00:00,140.67,140.68,140.51,140.52,33324.0,136.7593,136.769,136.6037,136.6135,33324.0
2023-11-13 13:10:00,140.51,140.69,140.5,140.66,48199.0,136.6037,136.7787,136.594,136.7496,48199.0
2023-11-13 13:20:00,140.66,140.66,140.53,140.53,36068.0,136.7496,136.7496,136.6232,136.6232,36068.0
2023-11-13 13:30:00,140.53,140.57,140.44,140.57,50974.0,136.6232,136.6621,136.5357,136.6621,50974.0
2023-11-13 13:40:00,140.57,140.76,140.54,140.73,37834.0,136.6621,136.8468,136.6329,136.8176,37834.0
2023-11-13 13:50:00,140.72,140.74,140.55,140.56,83818.0,136.8079,136.8273,136.6426,136.6523,83818.0
2023-11-13 14:00:00,140.57,140.65,140.54,140.61,58301.0,136.6621,136.7398,136.6329,136.701,58301.0
2023-11-13 14:10:00,140.61,140.63,140.48,140.52,24112.0,136.701,136.7204,136.5746,136.6135,24112.0
2023-11-13 14:20:00,140.5,140.61,140.46,140.6,39087.0,136.594,136.701,136.5551,136.6912,39087.0
2023-11-13 14:30:00,140.61,140.71,140.58,140.67,45278.0,136.701,136.7982,136.6718,136.7593,45278.0
2023-11-13 14:40:00,140.68,140.72,140.64,140.66,86364.0,136.769,136.8079,136.7301,136.7496,86364.0
2023-11-13 14:50:00,140.66,140.66,140.52,140.54,66979.0,136.7496,136.7496,136.6135,136.6329,66979.0
2023-11-13 15:00:00,140.54,140.59,140.48,140.58,75112.0,136.6329,136.6815,136.5746,136.6718,75112.0
2023-11-13 15:10:00,140.58,140.64,140.55,140.62,48911.0,136.6718,136.7301,136.6426,136.7107,48911.0
2023-11-13 15:20:00,140.63,140.69,140.62,140.64,49424.0,136.7204,136.7787,136.7107,136.7301,49424.0
2023-11-13 15:30:00,140.63,140.69,140.59,140.63,58091.0,136.7204,136.7787,136.6815,136.7204,58091.0
2023-11-13 15:40:00,140.63,140.65,140.57,140.62,66997.0,136.7204,136.7398,136.6621,136.7107,66997.0
2023-11-13 15:50:00,140.63,140.64,140.46,140.56,348879.0,136.7204,136.7301,136.5551,136.6523,348879.0
2023-11-14 09:30:00,142.75,143.46,142.75,143.41,1079606.0,138.7815,139.4717,138.7815,139.4231,1079606.0
2023-11-14 09:40:00,143.41,143.89,143.39,143.77,396512.0,139.4231,139.8898,139.4037,139.7731,396512.0
2023-11-14 09:50:00,143.77,143.98,143.68,143.97,361395.0,139.7731,139.9773,139.6856,139.9675,361395.0
2023-11-14 10:00:00,143.97,144.18,143.77,144.03,740178.0,139.9675,140.1717,139.7731,140.0259,740178.0
2023-11-14 10:10:00,144.03,144.14,144.01,144.12,347918.0,140.0259,140.1328,140.0064,140.1134,347918.0
2023-11-14 10:20:00,144.13,144.39,144.05,144.36,416045.0,140.1231,140.3759,140.0453,140.3467,416045.0
2023-11-14 10:30:00,144.37,144.51,144.3,144.5,449119.0,140.3564,140.4925,140.2884,140.4828,449119.0
2023-11-14 10:40:00,144.5,144.65,144.47,144.59,211672.0,140.4828,140.6286,140.4536,140.5703,211672.0
2023-11-14 10:50:00,144.6,144.7,144.57,144.67,247134.0,140.58,140.6772,140.5509,140.6481,247134.0
2023-11-14 11:00:00,144.68,144.84,144.68,144.8,320400.0,140.6578,140.8134,140.6578,140.7745,320400.0
2023-11-14 11:10:00,144.79,144.96,144.79,144.87,252578.0,140.7647,140.93,140.7647,140.8425,252578.0
2023-11-14 11:20:00,144.86,144.99,144.83,144.98,235311.0,140.8328,140.9592,140.8036,140.9495,235311.0
2023-11-14 11:30:00,144.97,145.04,144.91,144.91,291900.0,140.9397,141.0078,140.8814,140.8814,291900.0
2023-11-14 11:40:00,144.91,145.03,144.8,144.85,324552.0,140.8814,140.9981,140.7745,140.8231,324552.0
2023-11-14 11:50:00,144.85,144.88,144.62,144.67,360516.0,140.8231,140.8522,140.5995,140.6481,360516.0
2023-11-14 12:00:00,144.66,144.69,144.42,144.43,236500.0,140.6384,140.6675,140.405,140.4148,236500.0
2023-11-14 12:10:00,144.43,144.51,144.39,144.41,185588.0,140.4148,140.4925,140.3759,140.3953,185588.0
2023-11-14 12:20:00,144.4,144.45,144.28,144.39,239976.0,140.3856,140.4342,140.2689,140.3759,239976.0
2023-11-14 12:30:00,144.4,144.49,144.39,144.49,242265.0,140.3856,140.4731,140.3759,140.4731,242265.0
2023-11-14 12:40:00,144.5,144.51,144.37,144.48,271141.0,140.4828,140.4925,140.3564,140.4634,271141.0
2023-11-14 12:50:00,144.49,144.5,144.42,144.45,173482.0,140.4731,140.4828,140.405,140.4342,173482.0
2023-11-14 13:00:00,144.45,144.51,144.4,144.47,197396.0,140.4342,140.4925,140.3856,140.4536,197396.0
2023-11-14 13:10:00,144.47,144.47,144.36,144.4,248468.0,140.4536,140.4536,140.3467,140.3856,248468.0
2023-11-14 13:20:00,144.4,144.49,144.35,144.49,209094.0,140.3856,140.4731,140.337,140.4731,209094.0
2023-11-14 13:30:00,144.49,144.61,144.48,144.61,253555.0,140.4731,140.5897,140.4634,140.5897,253555.0
2023-11-14 13:40:00,144.61,144.63,144.5,144.56,181773.0,140.5897,140.6092,140.4828,140.5411,181773.0
2023-11-14 13:50:00,144.56,144.59,144.39,144.39,191276.0,140.5411,140.5703,140.3759,140.3759,191276.0
2023-11-14 14:00:00,144.4,144.43,144.28,144.36,224714.0,140.3856,140.4148,140.2689,140.3467,224714.0
2023-11-14 14:10:00,144.35,144.4,144.2,144.34,221611.0,140.337,140.3856,140.1911,140.3273,221611.0
2023-11-14 14:20:00,144.34,144.44,144.3,144.43,131328.0,140.3273,140.4245,140.2884,140.4148,131328.0
2023-11-14 14:30:00,144.43,144.58,144.43,144.54,197334.0,140.4148,140.5606,140.4148,140.5217,197334.0
2023-11-14 14:40:00,144.55,144.62,144.51,144.56,248375.0,140.5314,140.5995,140.4925,140.5411,248375.0
2023-11-14 14:50:00,144.57,144.68,144.56,144.67,183467.0,140.5509,140.6578,140.5411,140.6481,183467.0
2023-11-14 15:00:00,144.68,144.85,144.6,144.84,241536.0,140.6578,140.8231,140.58,140.8134,241536.0
2023-11-14 15:10:00,144.84,144.91,144.81,144.9,312887.0,140.8134,140.8814,140.7842,140.8717,312887.0
2023-11-14 15:20:00,144.89,144.93,144.79,144.91,264854.0,140.862,140.9009,140.7647,140.8814,264854.0
2023-11-14 15:30:00,144.91,144.93,144.77,144.81,309637.0,140.8814,140.9009,140.7453,140.7842,309637.0
2023-11-14 15:40:00,144.81,144.87,144.65,144.66,495945.0,140.7842,140.8425,140.6286,140.6384,495945.0
2023-11-14 15:50:00,144.65,144.66,144.48,144.58,1131866.0,140.6286,140.6384,140.4634,140.5606,1131866.0
2023-11-15 09:30:00,144.89,145.48,144.89,145.44,451623.0,140.862,141.4356,140.862,141.3967,451623.0
2023-11-15 09:40:00,145.44,145.54,145.25,145.48,245609.0,141.3967,141.4939,141.212,141.4356,245609.0
2023-11-15 09:50:00,145.48,145.59,145.34,145.58,216964.0,141.4356,141.5425,141.2995,141.5328,216964.0
2023-11-15 10:00:00,145.59,145.83,145.58,145.83,223579.0,141.5425,141.7758,141.5328,141.7758,223579.0
2023-11-15 10:10:00,145.81,146.08,145.74,145.98,137356.0,141.7564,142.0189,141.6883,141.9217,137356.0
2023-11-15 10:20:00,145.98,146.13,145.95,146.01,209155.0,141.9217,142.0675,141.8925,141.9508,209155.0
2023-11-15 10:30:00,146.02,146.15,145.98,146.14,194673.0,141.9605,142.0869,141.9217,142.0772,194673.0
2023-11-15 10:40:00,146.13,146.18,146.04,146.09,92179.0,142.0675,142.1161,141.98,142.0286,92179.0
2023-11-15 10:50:00,146.1,146.15,146.03,146.08,158334.0,142.0383,142.0869,141.9703,142.0189,158334.0
2023-11-15 11:00:00,146.07,146.23,145.97,146.05,284128.0,142.0092,142.1647,141.9119,141.9897,284128.0
2023-11-15 11:10:00,146.06,146.11,145.79,145.87,199480.0,141.9994,142.048,141.7369,141.8147,199480.0
2023-11-15 11:20:00,145.87,145.95,145.79,145.84,174477.0,141.8147,141.8925,141.7369,141.7856,174477.0
2023-11-15 11:30:00,145.84,145.85,145.53,145.57,253122.0,141.7856,141.7953,141.4842,141.5231,253122.0
2023-11-15 11:40:00,145.56,145.63,145.36,145.61,146596.0,141.5133,141.5814,141.3189,141.5619,146596.0
2023-11-15 11:50:00,145.6,145.63,145.5,145.55,110019.0,141.5522,141.5814,141.455,141.5036,110019.0
2023-11-15 12:00:00,145.55,145.62,145.48,145.52,68004.0,141.5036,141.5717,141.4356,141.4744,68004.0
2023-11-15 12:10:00,145.52,145.61,145.45,145.59,109118.0,141.4744,141.5619,141.4064,141.5425,109118.0
2023-11-15 12:20:00,145.59,145.68,145.55,145.68,89667.0,141.5425,141.63,141.5036,141.63,89667.0
2023-11-15 12:30:00,145.68,145.77,145.58,145.74,78022.0,141.63,141.7175,141.5328,141.6883,78022.0
2023-11-15 12:40:00,145.74,145.77,145.6,145.65,148844.0,141.6883,141.7175,141.5522,141.6008,148844.0
2023-11-15 12:50:00,145.65,145.65,145.5,145.54,68712.0,141.6008,141.6008,141.455,141.4939,68712.0
2023-11-15 13:00:00,145.53,145.59,145.34,145.37,70847.0,141.4842,141.5425,141.2995,141.3286,70847.0
2023-11-15 13:10:00,145.36,145.44,145.27,145.36,283562.0,141.3189,141.3967,141.2314,141.3189,283562.0
2023-11-15 13:20:00,145.36,145.5,145.36,145.47,190315.0,141.3189,141.455,141.3189,141.4258,190315.0
2023-11-15 13:30:00,145.46,145.54,145.41,145.53,87086.0,141.4161,141.4939,141.3675,141.4842,87086.0
2023-11-15 13:40:00,145.54,145.59,145.51,145.53,60404.0,141.4939,141.5425,141.4647,141.4842,60404.0
2023-11-15 13:50:00,145.53,145.58,145.5,145.56,169876.0,141.4842,141.5328,141.455,141.5133,169876.0
2023-11-15 14:00:00,145.57,145.68,145.56,145.62,124707.0,141.5231,141.63,141.5133,141.5717,124707.0
2023-11-15 14:10:00,145.61,145.64,145.39,145.45,149389.0,141.5619,141.5911,141.3481,141.4064,149389.0
2023-11-15 14:20:00,145.44,145.59,145.35,145.58,205027.0,141.3967,141.5425,141.3092,141.5328,205027.0
2023-11-15 14:30:00,145.58,145.64,145.56,145.62,74306.0,141.5328,141.5911,141.5133,141.5717,74306.0
2023-11-15 14:40:00,145.62,145.63,145.44,145.45,224364.0,141.5717,141.5814,141.3967,141.4064,224364.0
2023-11-15 14:50:00,145.46,145.53,145.41,145.52,246317.0,141.4161,141.4842,141.3675,141.4744,246317.0
2023-11-15 15:00:00,145.52,145.59,145.45,145.45,84874.0,141.4744,141.5425,141.4064,141.4064,84874.0
2023-11-15 15:10:00,145.45,145.57,145.45,145.52,127119.0,141.4064,141.5231,141.4064,141.4744,127119.0
2023-11-15 15:20:00,145.5,145.52,145.43,145.52,123300.0,141.455,141.4744,141.387,141.4744,123300.0
2023-11-15 15:30:00,145.52,145.7,145.5,145.54,501604.0,141.4744,141.6494,141.455,141.4939,501604.0
2023-11-15 15:40:00,145.54,145.55,145.23,145.23,261322.0,141.4939,141.5036,141.1925,141.1925,261322.0
2023-11-15 15:50:00,145.22,145.33,145.16,145.28,600830.0,141.1828,141.2897,141.1245,141.2411,600830.0
2023-11-16 09:30:00,145.15,145.53,145.1,145.44,219346.0,141.1147,141.4842,141.0661,141.3967,219346.0
2023-11-16 09:40:00,145.42,145.43,145.19,145.32,247080.0,141.3772,141.387,141.1536,141.28,247080.0
2023-11-16 09:50:00,145.32,145.34,145.05,145.11,354890.0,141.28,141.2995,141.0175,141.0758,354890.0
2023-11-16 10:00:00,145.13,145.17,144.88,144.92,197981.0,141.0953,141.1342,140.8522,140.8911,197981.0
2023-11-16 10:10:00,144.91,144.96,144.76,144.77,157958.0,140.8814,140.93,140.7356,140.7453,157958.0
2023-11-16 10:20:00,144.77,144.97,144.74,144.95,67856.0,140.7453,140.9397,140.7161,140.9203,67856.0
2023-11-16 10:30:00,144.95,145.08,144.73,144.84,195084.0,140.9203,141.0467,140.7064,140.8134,195084.0
2023-11-16 10:40:00,144.85,144.85,144.62,144.81,135616.0,140.8231,140.8231,140.5995,140.7842,135616.0
2023-11-16 10:50:00,144.82,144.82,144.63,144.66,90416.0,140.7939,140.7939,140.6092,140.6384,90416.0
2023-11-16 11:00:00,144.67,144.79,144.62,144.67,296263.0,140.6481,140.7647,140.5995,140.6481,296263.0
2023-11-16 11:10:00,144.66,144.69,144.42,144.46,150790.0,140.6384,140.6675,140.405,140.4439,150790.0
2023-11-16 11:20:00,144.45,144.54,144.44,144.51,161276.0,140.4342,140.5217,140.4245,140.4925,161276.0
2023-11-16 11:30:00,144.51,144.56,144.43,144.48,145390.0,140.4925,140.5411,140.4148,140.4634,145390.0
2023-11-16 11:40:00,144.49,144.52,144.37,144.46,44576.0,140.4731,140.5023,140.3564,140.4439,44576.0
2023-11-16 11:50:00,144.47,144.47,144.35,144.44,24414.0,140.4536,140.4536,140.337,140.4245,24414.0
2023-11-16 12:00:00,144.45,144.53,144.41,144.46,112008.0,140.4342,140.512,140.3953,140.4439,112008.0
2023-11-16 12:10:00,144.47,144.59,144.43,144.53,108489.0,140.4536,140.5703,140.4148,140.512,108489.0
2023-11-16 12:20:00,144.55,144.58,144.49,144.51,29421.0,140.5314,140.5606,140.4731,140.4925,29421.0
2023-11-16 12:30:00,144.51,144.62,144.47,144.62,47989.0,140.4925,140.5995,140.4536,140.5995,47989.0
2023-11-16 12:40:00,144.61,144.76,144.6,144.7,81136.0,140.5897,140.7356,140.58,140.6772,81136.0
2023-11-16 12:50:00,144.69,144.7,144.57,144.67,153699.0,140.6675,140.6772,140.5509,140.6481,153699.0
2023-11-16 13:00:00,144.65,144.68,144.54,144.56,40805.0,140.6286,140.6578,140.5217,140.5411,40805.0
2023-11-16 13:10:00,144.58,144.65,144.51,144.58,41593.0,140.5606,140.6286,140.4925,140.5606,41593.0
2023-11-16 13:20:00,144.56,144.76,144.52,144.69,30883.0,140.5411,140.7356,140.5023,140.6675,30883.0
2023-11-16 13:30:00,144.68,144.7,144.57,144.63,66438.0,140.6578,140.6772,140.5509,140.6092,66438.0
2023-11-16 13:40:00,144.62,144.65,144.44,144.44,89645.0,140.5995,140.6286,140.4245,140.4245,89645.0
2023-11-16 13:50:00,144.44,144.58,144.44,144.58,55150.0,140.4245,140.5606,140.4245,140.5606,55150.0
2023-11-16 14:00:00,144.57,144.7,144.56,144.65,59073.0,140.5509,140.6772,140.5411,140.6286,59073.0
2023-11-16 14:10:00,144.64,144.66,144.58,144.65,37843.0,140.6189,140.6384,140.5606,140.6286,37843.0
2023-11-16 14:20:00,144.64,144.65,144.49,144.54,273240.0,140.6189,140.6286,140.4731,140.5217,273240.0
2023-11-16 14:30:00,144.53,144.72,144.53,144.65,64805.0,140.512,140.6967,140.512,140.6286,64805.0
2023-11-16 14:40:00,144.66,144.84,144.66,144.82,78461.0,140.6384,140.8134,140.6384,140.7939,78461.0
2023-11-16 14:50:00,144.82,144.84,144.66,144.79,75818.0,140.7939,140.8134,140.6384,140.7647,75818.0
2023-11-16 15:00:00,144.79,144.81,144.74,144.76,56314.0,140.7647,140.7842,140.7161,140.7356,56314.0
2023-11-16 15:10:00,144.77,144.86,144.73,144.81,68228.0,140.7453,140.8328,140.7064,140.7842,68228.0
2023-11-16 15:20:00,144.81,144.84,144.71,144.75,87150.0,140.7842,140.8134,140.687,140.7259,87150.0
2023-11-16 15:30:00,144.76,144.8,144.68,144.75,110649.0,140.7356,140.7745,140.6578,140.7259,110649.0
2023-11-16 15:40:00,144.75,144.84,144.68,144.78,226687.0,140.7259,140.8134,140.6578,140.755,226687.0
2023-11-16 15:50:00,144.78,144.82,144.65,144.79,411924.0,140.755,140.7939,140.6286,140.7647,411924.0
2023-11-17 09:30:00,145.45,145.66,145.22,145.35,325246.0,141.4064,141.6106,141.1828,141.3092,325246.0
2023-11-17 09:40:00,145.34,145.39,145.05,145.19,116241.0,141.2995,141.3481,141.0175,141.1536,116241.0
2023-11-17 09:50:00,145.19,145.19,144.98,145.16,121292.0,141.1536,141.1536,140.9495,141.1245,121292.0
2023-11-17 10:00:00,145.16,145.24,145.03,145.17,71229.0,141.1245,141.2022,140.9981,141.1342,71229.0
2023-11-17 10:10:00,145.16,145.34,145.11,145.28,111091.0,141.1245,141.2995,141.0758,141.2411,111091.0
2023-11-17 10:20:00,145.29,145.37,145.23,145.33,100870.0,141.2508,141.3286,141.1925,141.2897,100870.0
2023-11-17 10:30:00,145.33,145.34,145.22,145.25,64162.0,141.2897,141.2995,141.1828,141.212,64162.0
2023-11-17 10:40:00,145.24,145.36,145.17,145.34,78989.0,141.2022,141.3189,141.1342,141.2995,78989.0
2023-11-17 10:50:00,145.34,145.43,145.3,145.33,85376.0,141.2995,141.387,141.2606,141.2897,85376.0
2023-11-17 11:00:00,145.36,145.36,145.13,145.33,96274.0,141.3189,141.3189,141.0953,141.2897,96274.0
2023-11-17 11:10:00,145.34,145.39,145.2,145.25,39071.0,141.2995,141.3481,141.1633,141.212,39071.0
2023-11-17 11:20:00,145.25,145.32,145.03,145.05,69086.0,141.212,141.28,140.9981,141.0175,69086.0
2023-11-17 11:30:00,145.04,145.17,144.95,145.15,59971.0,141.0078,141.1342,140.9203,141.1147,59971.0
2023-11-17 11:40:00,145.13,145.17,145.08,145.13,30028.0,141.0953,141.1342,141.0467,141.0953,30028.0
2023-11-17 11:50:00,145.15,145.19,145.11,145.18,35435.0,141.1147,141.1536,141.0758,141.1439,35435.0
2023-11-17 12:00:00,145.18,145.33,145.16,145.28,70460.0,141.1439,141.2897,141.1245,141.2411,70460.0
2023-11-17 12:10:00,145.29,145.35,145.27,145.3,71668.0,141.2508,141.3092,141.2314,141.2606,71668.0
2023-11-17 12:20:00,145.3,145.3,145.15,145.2,64026.0,141.2606,141.2606,141.1147,141.1633,64026.0
2023-11-17 12:30:00,145.2,145.28,145.19,145.26,72293.0,141.1633,141.2411,141.1536,141.2217,72293.0
2023-11-17 12:40:00,145.26,145.32,145.24,145.29,40223.0,141.2217,141.28,141.2022,141.2508,40223.0
2023-11-17 12:50:00,145.29,145.31,145.21,145.27,28354.0,141.2508,141.2703,141.1731,141.2314,28354.0
2023-11-17 13:00:00,145.27,145.31,145.19,145.3,48521.0,141.2314,141.2703,141.1536,141.2606,48521.0
2023-11-17 13:10:00,145.3,145.4,145.25,145.38,113716.0,141.2606,141.3578,141.212,141.3383,113716.0
2023-11-17 13:20:00,145.38,145.41,145.31,145.34,92492.0,141.3383,141.3675,141.2703,141.2995,92492.0
2023-11-17 13:30:00,145.37,145.4,145.35,145.38,35005.0,141.3286,141.3578,141.3092,141.3383,35005.0
2023-11-17 13:40:00,145.39,145.46,145.37,145.41,138916.0,141.3481,141.4161,141.3286,141.3675,138916.0
2023-11-17 13:50:00,145.41,145.49,145.37,145.47,166324.0,141.3675,141.4453,141.3286,141.4258,166324.0
2023-11-17 14:00:00,145.46,145.49,145.42,145.48,50165.0,141.4161,141.4453,141.3772,141.4356,50165.0
2023-11-17 14:10:00,145.49,145.5,145.4,145.41,83503.0,141.4453,141.455,141.3578,141.3675,83503.0
2023-11-17 14:20:00,145.41,145.43,145.37,145.39,39416.0,141.3675,141.387,141.3286,141.3481,39416.0
2023-11-17 14:30:00,145.39,145.45,145.34,145.36,92855.0,141.3481,141.4064,141.2995,141.3189,92855.0
2023-11-17 14:40:00,145.37,145.43,145.34,145.37,116201.0,141.3286,141.387,141.2995,141.3286,116201.0
2023-11-17 14:50:00,145.37,145.42,145.35,145.4,34282.0,141.3286,141.3772,141.3092,141.3578,34282.0
2023-11-17 15:00:00,145.41,145.43,145.37,145.4,97762.0,141.3675,141.387,141.3286,141.3578,97762.0
2023-11-17 15:10:00,145.39,145.42,145.31,145.42,96363.0,141.3481,141.3772,141.2703,141.3772,96363.0
2023-11-17 15:20:00,145.41,145.56,145.39,145.52,325894.0,141.3675,141.5133,141.3481,141.4744,325894.0
2023-11-17 15:30:00,145.52,145.55,145.3,145.31,136655.0,141.4744,141.5036,141.2606,141.2703,136655.0
2023-11-17 15:40:00,145.31,145.38,145.25,145.33,123589.0,141.2703,141.3383,141.212,141.2897,123589.0
2023-11-17 15:50:00,145.33,145.49,145.31,145.47,226090.0,141.2897,141.4453,141.2703,141.4258,226090.0
2023-11-20 09:30:00,145.33,145.33,144.83,145.11,523792.0,141.2897,141.2897,140.8036,141.0758,523792.0
2023-11-20 09:40:00,145.14,145.3,145.07,145.1,198567.0,141.105,141.2606,141.037,141.0661,198567.0
2023-11-20 09:50:00,145.09,145.33,145.04,145.32,187896.0,141.0564,141.2897,141.0078,141.28,187896.0
2023-11-20 10:00:00,145.32,145.41,145.18,145.38,129148.0,141.28,141.3675,141.1439,141.3383,129148.0
2023-11-20 10:10:00,145.38,145.61,145.37,145.61,133758.0,141.3383,141.5619,141.3286,141.5619,133758.0
2023-11-20 10:20:00,145.61,145.63,145.46,145.56,61381.0,141.5619,141.5814,141.4161,141.5133,61381.0
2023-11-20 10:30:00,145.54,145.61,145.48,145.6,99953.0,141.4939,141.5619,141.4356,141.5522,99953.0
2023-11-20 10:40:00,145.61,145.78,145.58,145.74,139919.0,141.5619,141.7272,141.5328,141.6883,139919.0
2023-11-20 10:50:00,145.73,145.75,145.66,145.69,101333.0,141.6786,141.6981,141.6106,141.6397,101333.0
2023-11-20 11:00:00,145.7,145.75,145.64,145.68,109152.0,141.6494,141.6981,141.5911,141.63,109152.0
2023-11-20 11:10:00,145.68,145.76,145.66,145.74,99812.0,141.63,141.7078,141.6106,141.6883,99812.0
2023-11-20 11:20:00,145.73,145.74,145.65,145.7,124662.0,141.6786,141.6883,141.6008,141.6494,124662.0
2023-11-20 11:30:00,145.71,145.78,145.67,145.73,69690.0,141.6592,141.7272,141.6203,141.6786,69690.0
2023-11-20 11:40:00,145.74,145.75,145.64,145.72,125890.0,141.6883,141.6981,141.5911,141.6689,125890.0
2023-11-20 11:50:00,145.73,145.77,145.66,145.67,112989.0,141.6786,141.7175,141.6106,141.6203,112989.0
2023-11-20 12:00:00,145.67,145.72,145.64,145.66,68524.0,141.6203,141.6689,141.5911,141.6106,68524.0
2023-11-20 12:10:00,145.66,145.73,145.63,145.72,241113.0,141.6106,141.6786,141.5814,141.6689,241113.0
2023-11-20 12:20:00,145.72,145.73,145.64,145.65,89750.0,141.6689,141.6786,141.5911,141.6008,89750.0
2023-11-20 12:30:00,145.66,145.67,145.57,145.61,88840.0,141.6106,141.6203,141.5231,141.5619,88840.0
2023-11-20 12:40:00,145.61,145.62,145.53,145.6,54666.0,141.5619,141.5717,141.4842,141.5522,54666.0
2023-11-20 12:50:00,145.6,145.65,145.56,145.65,54666.0,141.5522,141.6008,141.5133,141.6008,54666.0
2023-11-20 13:00:00,145.66,145.99,145.63,145.86,133084.0,141.6106,141.9314,141.5814,141.805,133084.0
2023-11-20 13:10:00,145.86,145.92,145.84,145.87,170879.0,141.805,141.8633,141.7856,141.8147,170879.0
2023-11-20 13:20:00,145.87,145.95,145.87,145.91,90738.0,141.8147,141.8925,141.8147,141.8536,90738.0
2023-11-20 13:30:00,145.92,146.03,145.91,146.01,52441.0,141.8633,141.9703,141.8536,141.9508,52441.0
2023-11-20 13:40:00,146.01,146.08,145.99,146.03,75438.0,141.9508,142.0189,141.9314,141.9703,75438.0
2023-11-20 13:50:00,146.03,146.1,146.03,146.06,52258.0,141.9703,142.0383,141.9703,141.9994,52258.0
2023-11-20 14:00:00,146.06,146.12,146.04,146.09,59244.0,141.9994,142.0578,141.98,142.0286,59244.0
2023-11-20 14:10:00,146.1,146.1,145.98,146.0,61653.0,142.0383,142.0383,141.9217,141.9411,61653.0
2023-11-20 14:20:00,146.0,146.1,145.98,146.03,147773.0,141.9411,142.0383,141.9217,141.9703,147773.0
2023-11-20 14:30:00,146.04,146.15,146.03,146.11,80658.0,141.98,142.0869,141.9703,142.048,80658.0
2023-11-20 14:40:00,146.11,146.26,146.1,146.2,111038.0,142.048,142.1939,142.0383,142.1355,111038.0
2023-11-20 14:50:00,146.21,146.22,146.16,146.2,75653.0,142.1453,142.155,142.0967,142.1355,75653.0
2023-11-20 15:00:00,146.2,146.29,146.18,146.29,90900.0,142.1355,142.223,142.1161,142.223,90900.0
2023-11-20 15:10:00,146.29,146.38,146.26,146.35,113128.0,142.223,142.3105,142.1939,142.2814,113128.0
2023-11-20 15:20:00,146.35,146.42,146.25,146.41,411728.0,142.2814,142.3494,142.1842,142.3397,411728.0
2023-11-20 15:30:00,146.4,146.41,146.26,146.34,211896.0,142.33,142.3397,142.1939,142.2717,211896.0
2023-11-20 15:40:00,146.35,146.37,146.23,146.24,255907.0,142.2814,142.3008,142.1647,142.1744,255907.0
2023-11-20 15:50:00,146.24,146.24,146.03,146.1,698895.0,142.1744,142.1744,141.9703,142.0383,698895.0
2023-11-21 09:30:00,145.82,145.98,145.58,145.6,136633.0,141.7661,141.9217,141.5328,141.5522,136633.0
2023-11-21 09:40:00,145.61,145.71,145.49,145.53,132666.0,141.5619,141.6592,141.4453,141.4842,132666.0
2023-11-21 09:50:00,145.53,145.64,145.5,145.59,52328.0,141.4842,141.5911,141.455,141.5425,52328.0
2023-11-21 10:00:00,145.59,145.83,145.55,145.8,155095.0,141.5425,141.7758,141.5036,141.7467,155095.0
2023-11-21 10:10:00,145.81,145.85,145.74,145.85,47246.0,141.7564,141.7953,141.6883,141.7953,47246.0
2023-11-21 10:20:00,145.85,145.87,145.63,145.71,194813.0,141.7953,141.8147,141.5814,141.6592,194813.0
2023-11-21 10:30:00,145.71,145.74,145.61,145.66,141407.0,141.6592,141.6883,141.5619,141.6106,141407.0
2023-11-21 10:40:00,145.66,145.84,145.66,145.8,137507.0,141.6106,141.7856,141.6106,141.7467,137507.0
2023-11-21 10:50:00,145.78,145.87,145.76,145.86,104613.0,141.7272,141.8147,141.7078,141.805,104613.0
2023-11-21 11:00:00,145.85,145.91,145.82,145.87,105588.0,141.7953,141.8536,141.7661,141.8147,105588.0
2023-11-21 11:10:00,145.86,145.86,145.69,145.71,33581.0,141.805,141.805,141.6397,141.6592,33581.0
2023-11-21 11:20:00,145.7,145.79,145.7,145.78,32322.0,141.6494,141.7369,141.6494,141.7272,32322.0
2023-11-21 11:30:00,145.77,145.86,145.75,145.76,140724.0,141.7175,141.805,141.6981,141.7078,140724.0
2023-11-21 11:40:00,145.76,145.79,145.69,145.78,194072.0,141.7078,141.7369,141.6397,141.7272,194072.0
2023-11-21 11:50:00,145.78,145.86,145.78,145.8,44054.0,141.7272,141.805,141.7272,141.7467,44054.0
2023-11-21 12:00:00,145.81,145.88,145.78,145.86,62797.0,141.7564,141.8244,141.7272,141.805,62797.0
2023-11-21 12:10:00,145.85,145.92,145.83,145.84,46803.0,141.7953,141.8633,141.7758,141.7856,46803.0
2023-11-21 12:20:00,145.83,145.9,145.83,145.89,44530.0,141.7758,141.8439,141.7758,141.8342,44530.0
2023-11-21 12:30:00,145.89,145.96,145.88,145.94,59237.0,141.8342,141.9022,141.8244,141.8828,59237.0
2023-11-21 12:40:00,145.93,146.03,145.91,146.03,85844.0,141.8731,141.9703,141.8536,141.9703,85844.0
2023-11-21 12:50:00,146.03,146.08,146.03,146.07,35698.0,141.9703,142.0189,141.9703,142.0092,35698.0
2023-11-21 13:00:00,146.07,146.08,145.91,145.98,76037.0,142.0092,142.0189,141.8536,141.9217,76037.0
2023-11-21 13:10:00,145.99,145.99,145.89,145.94,74299.0,141.9314,141.9314,141.8342,141.8828,74299.0
2023-11-21 13:20:00,145.93,145.93,145.83,145.89,71650.0,141.8731,141.8731,141.7758,141.8342,71650.0
2023-11-21 13:30:00,145.88,146.0,145.88,145.97,54804.0,141.8244,141.9411,141.8244,141.9119,54804.0
2023-11-21 13:40:00,145.97,146.03,145.95,146.01,66194.0,141.9119,141.9703,141.8925,141.9508,66194.0
2023-11-21 13:50:00,146.0,146.03,145.92,145.93,151569.0,141.9411,141.9703,141.8633,141.8731,151569.0
2023-11-21 14:00:00,145.92,146.0,145.82,145.9,39054.0,141.8633,141.9411,141.7661,141.8439,39054.0
2023-11-21 14:10:00,145.9,145.97,145.83,145.87,140798.0,141.8439,141.9119,141.7758,141.8147,140798.0
2023-11-21 14:20:00,145.87,145.95,145.84,145.95,55031.0,141.8147,141.8925,141.7856,141.8925,55031.0
2023-11-21 14:30:00,145.95,145.96,145.84,145.84,50144.0,141.8925,141.9022,141.7856,141.7856,50144.0
2023-11-21 14:40:00,145.86,145.87,145.77,145.81,52255.0,141.805,141.8147,141.7175,141.7564,52255.0
2023-11-21 14:50:00,145.81,145.89,145.74,145.89,56698.0,141.7564,141.8342,141.6883,141.8342,56698.0
2023-11-21 15:00:00,145.9,146.0,145.9,145.91,60633.0,141.8439,141.9411,141.8439,141.8536,60633.0
2023-11-21 15:10:00,145.92,145.98,145.88,145.89,59447.0,141.8633,141.9217,141.8244,141.8342,59447.0
2023-11-21 15:20:00,145.89,145.89,145.79,145.88,100225.0,141.8342,141.8342,141.7369,141.8244,100225.0
2023-11-21 15:30:00,145.87,145.89,145.75,145.8,88246.0,141.8147,141.8342,141.6981,141.7467,88246.0
2023-11-21 15:40:00,145.8,145.87,145.77,145.87,175402.0,141.7467,141.8147,141.7175,141.8147,175402.0
2023-11-21 15:50:00,145.87,145.93,145.78,145.83,300237.0,141.8147,141.8731,141.7272,141.7758,300237.0
2023-11-22 09:30:00,146.26,146.52,146.01,146.52,282750.0,142.1939,142.4466,141.9508,142.4466,282750.0
2023-11-22 09:40:00,146.53,146.66,146.45,146.54,103697.0,142.4564,142.5828,142.3786,142.4661,103697.0
2023-11-22 09:50:00,146.53,146.53,146.21,146.45,182180.0,142.4564,142.4564,142.1453,142.3786,182180.0
2023-11-22 10:00:00,146.45,146.45,146.2,146.25,250340.0,142.3786,142.3786,142.1355,142.1842,250340.0
2023-11-22 10:10:00,146.25,146.49,146.22,146.41,59991.0,142.1842,142.4175,142.155,142.3397,59991.0
2023-11-22 10:20:00,146.41,146.61,146.38,146.61,107971.0,142.3397,142.5341,142.3105,142.5341,107971.0
2023-11-22 10:30:00,146.61,146.72,146.6,146.6,74914.0,142.5341,142.6411,142.5244,142.5244,74914.0
2023-11-22 10:40:00,146.62,146.7,146.58,146.59,80438.0,142.5439,142.6216,142.505,142.5147,80438.0
2023-11-22 10:50:00,146.58,146.64,146.39,146.5,55406.0,142.505,142.5633,142.3203,142.4272,55406.0
2023-11-22 11:00:00,146.5,146.59,146.45,146.57,43266.0,142.4272,142.5147,142.3786,142.4953,43266.0
2023-11-22 11:10:00,146.57,146.65,146.55,146.59,50966.0,142.4953,142.573,142.4758,142.5147,50966.0
2023-11-22 11:20:00,146.59,146.61,146.51,146.56,185000.0,142.5147,142.5341,142.4369,142.4855,185000.0
2023-11-22 11:30:00,146.56,146.66,146.53,146.54,58916.0,142.4855,142.5828,142.4564,142.4661,58916.0
2023-11-22 11:40:00,146.55,146.67,146.53,146.61,57881.0,142.4758,142.5925,142.4564,142.5341,57881.0
2023-11-22 11:50:00,146.62,146.79,146.6,146.78,77803.0,142.5439,142.7091,142.5244,142.6994,77803.0
2023-11-22 12:00:00,146.81,146.86,146.77,146.82,58794.0,142.7286,142.7772,142.6897,142.7383,58794.0
2023-11-22 12:10:00,146.82,146.84,146.56,146.66,54284.0,142.7383,142.7578,142.4855,142.5828,54284.0
2023-11-22 12:20:00,146.66,146.72,146.54,146.55,58975.0,142.5828,142.6411,142.4661,142.4758,58975.0
2023-11-22 12:30:00,146.54,146.55,146.39,146.47,75204.0,142.4661,142.4758,142.3203,142.398,75204.0
2023-11-22 12:40:00,146.45,146.46,146.3,146.31,43376.0,142.3786,142.3883,142.2328,142.2425,43376.0
2023-11-22 12:50:00,146.3,146.47,146.28,146.47,42255.0,142.2328,142.398,142.2133,142.398,42255.0
2023-11-22 13:00:00,146.46,146.51,146.44,146.48,48187.0,142.3883,142.4369,142.3689,142.4078,48187.0
2023-11-22 13:10:00,146.48,146.51,146.38,146.4,98104.0,142.4078,142.4369,142.3105,142.33,98104.0
2023-11-22 13:20:00,146.41,146.5,146.41,146.48,47509.0,142.3397,142.4272,142.3397,142.4078,47509.0
2023-11-22 13:30:00,146.49,146.5,146.39,146.43,75202.0,142.4175,142.4272,142.3203,142.3592,75202.0
2023-11-22 13:40:00,146.43,146.48,146.4,146.43,36796.0,142.3592,142.4078,142.33,142.3592,36796.0
2023-11-22 13:50:00,146.43,146.47,146.36,146.37,60792.0,142.3592,142.398,142.2911,142.3008,60792.0
2023-11-22 14:00:00,146.38,146.49,146.38,146.45,151188.0,142.3105,142.4175,142.3105,142.3786,151188.0
2023-11-22 14:10:00,146.45,146.46,146.35,146.44,77986.0,142.3786,142.3883,142.2814,142.3689,77986.0
2023-11-22 14:20:00,146.44,146.47,146.39,146.47,72844.0,142.3689,142.398,142.3203,142.398,72844.0
2023-11-22 14:30:00,146.47,146.48,146.09,146.09,77397.0,142.398,142.4078,142.0286,142.0286,77397.0
2023-11-22 14:40:00,146.1,146.23,146.04,146.22,182128.0,142.0383,142.1647,141.98,142.155,182128.0
2023-11-22 14:50:00,146.22,146.4,146.22,146.33,120856.0,142.155,142.33,142.155,142.2619,120856.0
2023-11-22 15:00:00,146.32,146.47,146.29,146.41,137064.0,142.2522,142.398,142.223,142.3397,137064.0
2023-11-22 15:10:00,146.41,146.45,146.36,146.44,93787.0,142.3397,142.3786,142.2911,142.3689,93787.0
2023-11-22 15:20:00,146.43,146.55,146.35,146.54,170038.0,142.3592,142.4758,142.2814,142.4661,170038.0
2023-11-22 15:30:00,146.55,146.57,146.5,146.56,66178.0,142.4758,142.4953,142.4272,142.4855,66178.0
2023-11-22 15:40:00,146.56,146.59,146.49,146.51,77796.0,142.4855,142.5147,142.4175,142.4369,77796.0
2023-11-22 15:50:00,146.51,146.54,146.45,146.47,237144.0,142.4369,142.4661,142.3786,142.398,237144.0
2023-11-24 09:30:00,146.43,146.72,146.35,146.54,121190.0,142.3592,142.6411,142.2814,142.4661,121190.0
2023-11-24 09:40:00,146.54,146.67,146.49,146.63,42023.0,142.4661,142.5925,142.4175,142.5536,42023.0
2023-11-24 09:50:00,146.65,146.77,146.65,146.71,33393.0,142.573,142.6897,142.573,142.6314,33393.0
2023-11-24 10:00:00,146.73,146.88,146.73,146.78,60179.0,142.6508,142.7966,142.6508,142.6994,60179.0
2023-11-24 10:10:00,146.78,146.88,146.75,146.85,44183.0,142.6994,142.7966,142.6703,142.7675,44183.0
2023-11-24 10:20:00,146.85,146.96,146.82,146.95,31683.0,142.7675,142.8744,142.7383,142.8647,31683.0
2023-11-24 10:30:00,146.94,147.03,146.91,146.93,33084.0,142.855,142.9425,142.8258,142.8453,33084.0
2023-11-24 10:40:00,146.93,146.96,146.87,146.94,60937.0,142.8453,142.8744,142.7869,142.855,60937.0
2023-11-24 10:50:00,146.94,147.01,146.86,146.97,26842.0,142.855,142.923,142.7772,142.8841,26842.0
2023-11-24 11:00:00,146.96,146.98,146.88,146.92,66173.0,142.8744,142.8939,142.7966,142.8355,66173.0
2023-11-24 11:10:00,146.92,147.0,146.9,146.92,54984.0,142.8355,142.9133,142.8161,142.8355,54984.0
2023-11-24 11:20:00,146.93,146.93,146.78,146.84,42916.0,142.8453,142.8453,142.6994,142.7578,42916.0
2023-11-24 11:30:00,146.85,146.89,146.77,146.79,14139.0,142.7675,142.8064,142.6897,142.7091,14139.0
2023-11-24 11:40:00,146.78,146.83,146.71,146.73,23964.0,142.6994,142.748,142.6314,142.6508,23964.0
2023-11-24 11:50:00,146.74,146.8,146.73,146.75,26011.0,142.6605,142.7189,142.6508,142.6703,26011.0
2023-11-24 12:00:00,146.76,146.84,146.73,146.81,54469.0,142.68,142.7578,142.6508,142.7286,54469.0
2023-11-24 12:10:00,146.81,146.88,146.8,146.85,33730.0,142.7286,142.7966,142.7189,142.7675,33730.0
2023-11-24 12:20:00,146.84,146.85,146.73,146.73,18648.0,142.7578,142.7675,142.6508,142.6508,18648.0
2023-11-24 12:30:00,146.73,146.86,146.73,146.85,21457.0,142.6508,142.7772,142.6508,142.7675,21457.0
2023-11-24 12:40:00,146.85,146.93,146.81,146.87,61338.0,142.7675,142.8453,142.7286,142.7869,61338.0
2023-11-24 12:50:00,146.86,146.97,146.82,146.94,97537.0,142.7772,142.8841,142.7383,142.855,97537.0
2023-11-27 09:30:00,146.55,146.64,146.27,146.28,191390.0,142.4758,142.5633,142.2036,142.2133,191390.0
2023-11-27 09:40:00,146.28,146.43,146.12,146.41,106554.0,142.2133,142.3592,142.0578,142.3397,106554.0
2023-11-27 09:50:00,146.4,146.46,146.29,146.39,71550.0,142.33,142.3883,142.223,142.3203,71550.0
2023-11-27 10:00:00,146.4,146.63,146.36,146.63,55514.0,142.33,142.5536,142.2911,142.5536,55514.0
2023-11-27 10:10:00,146.65,146.66,146.54,146.54,83921.0,142.573,142.5828,142.4661,142.4661,83921.0
2023-11-27 10:20:00,146.54,146.64,146.48,146.61,64243.0,142.4661,142.5633,142.4078,142.5341,64243.0
2023-11-27 10:30:00,146.62,146.66,146.56,146.6,79971.0,142.5439,142.5828,142.4855,142.5244,79971.0
2023-11-27 10:40:00,146.6,146.66,146.56,146.63,42561.0,142.5244,142.5828,142.4855,142.5536,42561.0
2023-11-27 10:50:00,146.62,146.65,146.59,146.59,69813.0,142.5439,142.573,142.5147,142.5147,69813.0
2023-11-27 11:00:00,146.59,146.6,146.46,146.57,52165.0,142.5147,142.5244,142.3883,142.4953,52165.0
2023-11-27 11:10:00,146.58,146.63,146.53,146.63,53218.0,142.505,142.5536,142.4564,142.5536,53218.0
2023-11-27 11:20:00,146.63,146.73,146.61,146.72,30190.0,142.5536,142.6508,142.5341,142.6411,30190.0
2023-11-27 11:30:00,146.71,146.72,146.59,146.64,63984.0,142.6314,142.6411,142.5147,142.5633,63984.0
2023-11-27 11:40:00,146.66,146.68,146.59,146.61,40020.0,142.5828,142.6022,142.5147,142.5341,40020.0
2023-11-27 11:50:00,146.62,146.79,146.6,146.64,47142.0,142.5439,142.7091,142.5244,142.5633,47142.0
2023-11-27 12:00:00,146.64,146.66,146.56,146.65,54184.0,142.5633,142.5828,142.4855,142.573,54184.0
2023-11-27 12:10:00,146.64,146.66,146.56,146.6,30043.0,142.5633,142.5828,142.4855,142.5244,30043.0
2023-11-27 12:20:00,146.59,146.59,146.51,146.56,214124.0,142.5147,142.5147,142.4369,142.4855,214124.0
2023-11-27 12:30:00,146.56,146.65,146.55,146.59,221408.0,142.4855,142.573,142.4758,142.5147,221408.0
2023-11-27 12:40:00,146.59,146.64,146.59,146.62,178635.0,142.5147,142.5633,142.5147,142.5439,178635.0
2023-11-27 12:50:00,146.61,146.62,146.56,146.57,153913.0,142.5341,142.5439,142.4855,142.4953,153913.0
2023-11-27 13:00:00,146.57,146.63,146.5,146.61,41858.0,142.4953,142.5536,142.4272,142.5341,41858.0
2023-11-27 13:10:00,146.61,146.71,146.6,146.66,44665.0,142.5341,142.6314,142.5244,142.5828,44665.0
2023-11-27 13:20:00,146.65,146.69,146.61,146.66,26103.0,142.573,142.6119,142.5341,142.5828,26103.0
2023-11-27 13:30:00,146.65,146.72,146.64,146.65,19320.0,142.573,142.6411,142.5633,142.573,19320.0
2023-11-27 13:40:00,146.64,146.67,146.61,146.64,22744.0,142.5633,142.5925,142.5341,142.5633,22744.0
2023-11-27 13:50:00,146.65,146.69,146.63,146.68,60819.0,142.573,142.6119,142.5536,142.6022,60819.0
2023-11-27 14:00:00,146.68,146.76,146.68,146.69,133104.0,142.6022,142.68,142.6022,142.6119,133104.0
2023-11-27 14:10:00,146.7,146.72,146.69,146.7,61298.0,142.6216,142.6411,142.6119,142.6216,61298.0
2023-11-27 14:20:00,146.67,146.72,146.66,146.7,321652.0,142.5925,142.6411,142.5828,142.6216,321652.0
2023-11-27 14:30:00,146.71,146.72,146.65,146.65,31047.0,142.6314,142.6411,142.573,142.573,31047.0
2023-11-27 14:40:00,146.65,146.67,146.5,146.53,112666.0,142.573,142.5925,142.4272,142.4564,112666.0
2023-11-27 14:50:00,146.52,146.59,146.5,146.59,45743.0,142.4466,142.5147,142.4272,142.5147,45743.0
2023-11-27 15:00:00,146.6,146.65,146.58,146.63,53816.0,142.5244,142.573,142.505,142.5536,53816.0
2023-11-27 15:10:00,146.62,146.68,146.57,146.67,68926.0,142.5439,142.6022,142.4953,142.5925,68926.0
2023-11-27 15:20:00,146.67,146.73,146.65,146.7,63030.0,142.5925,142.6508,142.573,142.6216,63030.0
2023-11-27 15:30:00,146.71,146.83,146.67,146.77,84889.0,142.6314,142.748,142.5925,142.6897,84889.0
2023-11-27 15:40:00,146.78,146.79,146.65,146.65,101809.0,142.6994,142.7091,142.573,142.573,101809.0
2023-11-27 15:50:00,146.66,146.76,146.54,146.59,201013.0,142.5828,142.68,142.4661,142.5147,201013.0
2023-11-28 09:30:00,146.43,146.53,146.09,146.25,149471.0,142.3592,142.4564,142.0286,142.1842,149471.0
2023-11-28 09:40:00,146.27,146.33,146.14,146.29,296901.0,142.2036,142.2619,142.0772,142.223,296901.0
2023-11-28 09:50:00,146.27,146.3,146.19,146.26,38710.0,142.2036,142.2328,142.1258,142.1939,38710.0
2023-11-28 10:00:00,146.29,146.34,146.24,146.3,54193.0,142.223,142.2717,142.1744,142.2328,54193.0
2023-11-28 10:10:00,146.31,146.5,146.27,146.5,53965.0,142.2425,142.4272,142.2036,142.4272,53965.0
2023-11-28 10:20:00,146.5,146.53,146.43,146.44,30414.0,142.4272,142.4564,142.3592,142.3689,30414.0
2023-11-28 10:30:00,146.41,146.59,146.4,146.56,52250.0,142.3397,142.5147,142.33,142.4855,52250.0
2023-11-28 10:40:00,146.58,146.89,146.58,146.75,101346.0,142.505,142.8064,142.505,142.6703,101346.0
2023-11-28 10:50:00,146.74,146.96,146.74,146.96,66727.0,142.6605,142.8744,142.6605,142.8744,66727.0
2023-11-28 11:00:00,146.96,147.02,146.89,146.92,171346.0,142.8744,142.9327,142.8064,142.8355,171346.0
2023-11-28 11:10:00,146.91,146.96,146.84,146.92,35946.0,142.8258,142.8744,142.7578,142.8355,35946.0
2023-11-28 11:20:00,146.92,147.0,146.87,146.9,68213.0,142.8355,142.9133,142.7869,142.8161,68213.0
2023-11-28 11:30:00,146.9,147.1,146.89,147.06,61022.0,142.8161,143.0105,142.8064,142.9716,61022.0
2023-11-28 11:40:00,147.06,147.16,147.02,147.11,36723.0,142.9716,143.0689,142.9327,143.0202,36723.0
2023-11-28 11:50:00,147.13,147.13,147.06,147.09,20591.0,143.0397,143.0397,142.9716,143.0008,20591.0
2023-11-28 12:00:00,147.08,147.1,146.93,147.0,84879.0,142.9911,143.0105,142.8453,142.9133,84879.0
2023-11-28 12:10:00,147.0,147.04,146.77,146.78,49278.0,142.9133,142.9522,142.6897,142.6994,49278.0
2023-11-28 12:20:00,146.78,146.82,146.73,146.79,62203.0,142.6994,142.7383,142.6508,142.7091,62203.0
2023-11-28 12:30:00,146.75,146.76,146.6,146.74,54834.0,142.6703,142.68,142.5244,142.6605,54834.0
2023-11-28 12:40:00,146.75,146.77,146.65,146.66,61806.0,142.6703,142.6897,142.573,142.5828,61806.0
2023-11-28 12:50:00,146.66,146.67,146.57,146.61,40266.0,142.5828,142.5925,142.4953,142.5341,40266.0
2023-11-28 13:00:00,146.61,146.62,146.26,146.48,144462.0,142.5341,142.5439,142.1939,142.4078,144462.0
2023-11-28 13:10:00,146.47,146.47,146.3,146.41,80535.0,142.398,142.398,142.2328,142.3397,80535.0
2023-11-28 13:20:00,146.41,146.54,146.36,146.53,65287.0,142.3397,142.4661,142.2911,142.4564,65287.0
2023-11-28 13:30:00,146.53,146.55,146.46,146.48,106698.0,142.4564,142.4758,142.3883,142.4078,106698.0
2023-11-28 13:40:00,146.49,146.58,146.45,146.54,111125.0,142.4175,142.505,142.3786,142.4661,111125.0
2023-11-28 13:50:00,146.53,146.57,146.41,146.43,43468.0,142.4564,142.4953,142.3397,142.3592,43468.0
2023-11-28 14:00:00,146.44,146.48,146.4,146.44,112253.0,142.3689,142.4078,142.33,142.3689,112253.0
2023-11-28 14:10:00,146.44,146.52,146.4,146.42,74954.0,142.3689,142.4466,142.33,142.3494,74954.0
2023-11-28 14:20:00,146.42,146.5,146.34,146.39,75219.0,142.3494,142.4272,142.2717,142.3203,75219.0
2023-11-28 14:30:00,146.39,146.51,146.3,146.51,74174.0,142.3203,142.4369,142.2328,142.4369,74174.0
2023-11-28 14:40:00,146.52,146.54,146.46,146.53,53793.0,142.4466,142.4661,142.3883,142.4564,53793.0
2023-11-28 14:50:00,146.53,146.63,146.53,146.58,75156.0,142.4564,142.5536,142.4564,142.505,75156.0
2023-11-28 15:00:00,146.59,146.62,146.52,146.53,154054.0,142.5147,142.5439,142.4466,142.4564,154054.0
2023-11-28 15:10:00,146.54,146.59,146.48,146.54,106424.0,142.4661,142.5147,142.4078,142.4661,106424.0
2023-11-28 15:20:00,146.53,146.54,146.36,146.51,111143.0,142.4564,142.4661,142.2911,142.4369,111143.0
2023-11-28 15:30:00,146.5,146.52,146.42,146.44,75339.0,142.4272,142.4466,142.3494,142.3689,75339.0
2023-11-28 15:40:00,146.45,146.62,146.42,146.6,120532.0,142.3786,142.5439,142.3494,142.5244,120532.0
2023-11-28 15:50:00,146.62,146.67,146.4,146.47,299115.0,142.5439,142.5925,142.33,142.398,299115.0
2023-11-29 09:30:00,147.36,147.72,147.12,147.66,351025.0,143.2633,143.6133,143.03,143.555,351025.0
2023-11-29 09:40:00,147.69,147.81,147.56,147.81,147114.0,143.5841,143.7008,143.4577,143.7008,147114.0
2023-11-29 09:50:00,147.82,148.08,147.8,148.0,213463.0,143.7105,143.9633,143.6911,143.8855,213463.0
2023-11-29 10:00:00,148.01,148.05,147.71,147.73,99931.0,143.8952,143.9341,143.6036,143.623,99931.0
2023-11-29 10:10:00,147.71,147.73,147.6,147.63,131349.0,143.6036,143.623,143.4966,143.5258,131349.0
2023-11-29 10:20:00,147.62,147.67,147.45,147.61,78590.0,143.5161,143.5647,143.3508,143.5063,78590.0
2023-11-29 10:30:00,147.61,147.63,147.55,147.6,96571.0,143.5063,143.5258,143.448,143.4966,96571.0
2023-11-29 10:40:00,147.61,147.63,147.5,147.51,24508.0,143.5063,143.5258,143.3994,143.4091,24508.0
2023-11-29 10:50:00,147.53,147.67,147.53,147.57,75785.0,143.4286,143.5647,143.4286,143.4675,75785.0
2023-11-29 11:00:00,147.57,147.67,147.45,147.47,44923.0,143.4675,143.5647,143.3508,143.3702,44923.0
2023-11-29 11:10:00,147.47,147.5,147.15,147.26,156846.0,143.3702,143.3994,143.0591,143.1661,156846.0
2023-11-29 11:20:00,147.25,147.35,147.19,147.22,175274.0,143.1564,143.2536,143.098,143.1272,175274.0
2023-11-29 11:30:00,147.22,147.38,147.16,147.35,179436.0,143.1272,143.2827,143.0689,143.2536,179436.0
2023-11-29 11:40:00,147.37,147.44,147.36,147.41,167537.0,143.273,143.3411,143.2633,143.3119,167537.0
2023-11-29 11:50:00,147.41,147.48,147.35,147.48,135375.0,143.3119,143.38,143.2536,143.38,135375.0
2023-11-29 12:00:00,147.47,147.58,147.42,147.56,127299.0,143.3702,143.4772,143.3216,143.4577,127299.0
2023-11-29 12:10:00,147.57,147.61,147.53,147.59,148206.0,143.4675,143.5063,143.4286,143.4869,148206.0
2023-11-29 12:20:00,147.59,147.62,147.54,147.61,145079.0,143.4869,143.5161,143.4383,143.5063,145079.0
2023-11-29 12:30:00,147.61,147.67,147.58,147.67,196027.0,143.5063,143.5647,143.4772,143.5647,196027.0
2023-11-29 12:40:00,147.66,147.67,147.59,147.61,122267.0,143.555,143.5647,143.4869,143.5063,122267.0
2023-11-29 12:50:00,147.62,147.64,147.57,147.61,109543.0,143.5161,143.5355,143.4675,143.5063,109543.0
2023-11-29 13:00:00,147.62,147.63,147.51,147.58,79339.0,143.5161,143.5258,143.4091,143.4772,79339.0
2023-11-29 13:10:00,147.59,147.59,147.49,147.51,97913.0,143.4869,143.4869,143.3897,143.4091,97913.0
2023-11-29 13:20:00,147.5,147.65,147.49,147.64,38794.0,143.3994,143.5452,143.3897,143.5355,38794.0
2023-11-29 13:30:00,147.64,147.65,147.48,147.58,79779.0,143.5355,143.5452,143.38,143.4772,79779.0
2023-11-29 13:40:00,147.58,147.62,147.55,147.59,34674.0,143.4772,143.5161,143.448,143.4869,34674.0
2023-11-29 13:50:00,147.59,147.65,147.56,147.59,28908.0,143.4869,143.5452,143.4577,143.4869,28908.0
2023-11-29 14:00:00,147.59,147.68,147.53,147.63,81500.0,143.4869,143.5744,143.4286,143.5258,81500.0
2023-11-29 14:10:00,147.64,147.68,147.51,147.52,102778.0,143.5355,143.5744,143.4091,143.4188,102778.0
2023-11-29 14:20:00,147.52,147.6,147.49,147.5,68246.0,143.4188,143.4966,143.3897,143.3994,68246.0
2023-11-29 14:30:00,147.48,147.48,147.22,147.24,101027.0,143.38,143.38,143.1272,143.1466,101027.0
2023-11-29 14:40:00,147.24,147.32,147.21,147.28,111336.0,143.1466,143.2244,143.1175,143.1855,111336.0
2023-11-29 14:50:00,147.28,147.32,147.25,147.31,82313.0,143.1855,143.2244,143.1564,143.2147,82313.0
2023-11-29 15:00:00,147.3,147.33,147.21,147.27,159991.0,143.205,143.2341,143.1175,143.1758,159991.0
2023-11-29 15:10:00,147.27,147.28,147.06,147.13,87299.0,143.1758,143.1855,142.9716,143.0397,87299.0
2023-11-29 15:20:00,147.12,147.12,146.97,146.99,135572.0,143.03,143.03,142.8841,142.9036,135572.0
2023-11-29 15:30:00,146.98,147.04,146.87,146.88,125745.0,142.8939,142.9522,142.7869,142.7966,125745.0
2023-11-29 15:40:00,146.88,147.01,146.85,147.0,295527.0,142.7966,142.923,142.7675,142.9133,295527.0
2023-11-29 15:50:00,146.99,147.06,146.93,147.02,306059.0,142.9036,142.9716,142.8453,142.9327,306059.0
2023-11-30 09:30:00,147.55,147.55,146.99,147.0,112263.0,143.448,143.448,142.9036,142.9133,112263.0
2023-11-30 09:40:00,147.01,147.12,146.87,147.06,119887.0,142.923,143.03,142.7869,142.9716,119887.0
2023-11-30 09:50:00,147.06,147.54,147.06,147.53,167651.0,142.9716,143.4383,142.9716,143.4286,167651.0
2023-11-30 10:00:00,147.53,147.56,147.26,147.36,87002.0,143.4286,143.4577,143.1661,143.2633,87002.0
2023-11-30 10:10:00,147.36,147.61,147.31,147.47,43947.0,143.2633,143.5063,143.2147,143.3702,43947.0
2023-11-30 10:20:00,147.48,147.62,147.45,147.55,53722.0,143.38,143.5161,143.3508,143.448,53722.0
2023-11-30 10:30:00,147.56,147.68,147.32,147.36,124661.0,143.4577,143.5744,143.2244,143.2633,124661.0
2023-11-30 10:40:00,147.37,147.53,147.32,147.5,163496.0,143.273,143.4286,143.2244,143.3994,163496.0
2023-11-30 10:50:00,147.49,147.82,147.47,147.82,269981.0,143.3897,143.7105,143.3702,143.7105,269981.0
2023-11-30 11:00:00,147.82,147.91,147.78,147.83,285285.0,143.7105,143.798,143.6716,143.7202,285285.0
2023-11-30 11:10:00,147.83,147.9,147.63,147.64,177938.0,143.7202,143.7883,143.5258,143.5355,177938.0
2023-11-30 11:20:00,147.64,147.91,147.59,147.75,114221.0,143.5355,143.798,143.4869,143.6425,114221.0
2023-11-30 11:30:00,147.76,147.82,147.65,147.65,127124.0,143.6522,143.7105,143.5452,143.5452,127124.0
2023-11-30 11:40:00,147.66,147.67,147.5,147.58,101559.0,143.555,143.5647,143.3994,143.4772,101559.0
2023-11-30 11:50:00,147.57,147.65,147.51,147.53,78785.0,143.4675,143.5452,143.4091,143.4286,78785.0
2023-11-30 12:00:00,147.53,147.69,147.48,147.66,50828.0,143.4286,143.5841,143.38,143.555,50828.0
2023-11-30 12:10:00,147.67,147.69,147.39,147.43,66584.0,143.5647,143.5841,143.2925,143.3314,66584.0
2023-11-30 12:20:00,147.42,147.42,147.33,147.38,214205.0,143.3216,143.3216,143.2341,143.2827,214205.0
2023-11-30 12:30:00,147.37,147.48,147.35,147.44,94739.0,143.273,143.38,143.2536,143.3411,94739.0
2023-11-30 12:40:00,147.44,147.65,147.43,147.58,55455.0,143.3411,143.5452,143.3314,143.4772,55455.0
2023-11-30 12:50:00,147.58,147.61,147.49,147.54,86136.0,143.4772,143.5063,143.3897,143.4383,86136.0
2023-11-30 13:00:00,147.52,147.53,147.42,147.43,130229.0,143.4188,143.4286,143.3216,143.3314,130229.0
2023-11-30 13:10:00,147.44,147.64,147.44,147.63,55356.0,143.3411,143.5355,143.3411,143.5258,55356.0
2023-11-30 13:20:00,147.63,147.73,147.53,147.56,46029.0,143.5258,143.623,143.4286,143.4577,46029.0
2023-11-30 13:30:00,147.56,147.69,147.47,147.68,63048.0,143.4577,143.5841,143.3702,143.5744,63048.0
2023-11-30 13:40:00,147.67,147.71,147.62,147.63,46412.0,143.5647,143.6036,143.5161,143.5258,46412.0
2023-11-30 13:50:00,147.64,147.69,147.54,147.68,111085.0,143.5355,143.5841,143.4383,143.5744,111085.0
2023-11-30 14:00:00,147.68,147.75,147.64,147.74,46115.0,143.5744,143.6425,143.5355,143.6327,46115.0
2023-11-30 14:10:00,147.76,147.84,147.71,147.82,112579.0,143.6522,143.73,143.6036,143.7105,112579.0
2023-11-30 14:20:00,147.81,147.83,147.73,147.78,72278.0,143.7008,143.7202,143.623,143.6716,72278.0
2023-11-30 14:30:00,147.79,147.89,147.73,147.87,113185.0,143.6813,143.7786,143.623,143.7591,113185.0
2023-11-30 14:40:00,147.86,147.98,147.86,147.97,195251.0,143.7494,143.8661,143.7494,143.8563,195251.0
2023-11-30 14:50:00,147.98,148.0,147.92,147.99,230875.0,143.8661,143.8855,143.8077,143.8758,230875.0
2023-11-30 15:00:00,147.99,148.0,147.78,147.8,226605.0,143.8758,143.8855,143.6716,143.6911,226605.0
2023-11-30 15:10:00,147.8,147.87,147.76,147.8,152077.0,143.6911,143.7591,143.6522,143.6911,152077.0
2023-11-30 15:20:00,147.81,147.82,147.61,147.68,136411.0,143.7008,143.7105,143.5063,143.5744,136411.0
2023-11-30 15:30:00,147.68,147.79,147.64,147.78,164234.0,143.5744,143.6813,143.5355,143.6716,164234.0
2023-11-30 15:40:00,147.78,148.03,147.77,147.94,300107.0,143.6716,143.9147,143.6619,143.8272,300107.0
2023-11-30 15:50:00,147.93,148.37,147.92,148.26,835908.0,143.8175,144.2452,143.8077,144.1383,835908.0
2023-12-01 09:30:00,148.16,148.55,148.01,148.39,420906.0,144.0411,144.4202,143.8952,144.2647,420906.0
2023-12-01 09:40:00,148.41,148.48,148.29,148.46,130369.0,144.2841,144.3522,144.1674,144.3327,130369.0
2023-12-01 09:50:00,148.46,148.64,148.35,148.62,128626.0,144.3327,144.5077,144.2258,144.4883,128626.0
2023-12-01 10:00:00,148.65,149.02,148.64,148.99,200146.0,144.5174,144.8771,144.5077,144.848,200146.0
2023-12-01 10:10:00,148.98,149.0,148.71,148.85,164296.0,144.8383,144.8577,144.5758,144.7119,164296.0
2023-12-01 10:20:00,148.86,148.91,148.76,148.77,91241.0,144.7216,144.7702,144.6244,144.6341,91241.0
2023-12-01 10:30:00,148.76,149.04,148.68,148.97,156099.0,144.6244,144.8966,144.5466,144.8285,156099.0
2023-12-01 10:40:00,148.99,149.11,148.93,149.09,193578.0,144.848,144.9646,144.7896,144.9452,193578.0
2023-12-01 10:50:00,149.09,149.18,149.03,149.09,116080.0,144.9452,145.0327,144.8869,144.9452,116080.0
2023-12-01 11:00:00,149.09,149.15,148.7,149.14,332262.0,144.9452,145.0035,144.566,144.9938,332262.0
2023-12-01 11:10:00,149.14,149.49,149.12,149.39,398525.0,144.9938,145.3341,144.9744,145.2369,398525.0
2023-12-01 11:20:00,149.39,149.64,149.27,149.61,627266.0,145.2369,145.4799,145.1202,145.4507,627266.0
2023-12-01 11:30:00,149.63,149.78,149.42,149.65,799396.0,145.4702,145.616,145.266,145.4896,799396.0
2023-12-01 11:40:00,149.63,149.98,149.61,149.97,1345545.0,145.4702,145.8105,145.4507,145.8007,1345545.0
2023-12-01 11:50:00,149.97,150.16,149.96,150.04,611945.0,145.8007,145.9855,145.791,145.8688,611945.0
2023-12-01 12:00:00,150.05,150.29,150.0,150.2,502078.0,145.8785,146.1118,145.8299,146.0243,502078.0
2023-12-01 12:10:00,150.19,150.34,150.17,150.21,373796.0,146.0146,146.1605,145.9952,146.0341,373796.0
2023-12-01 12:20:00,150.19,150.3,150.12,150.22,209322.0,146.0146,146.1216,145.9466,146.0438,209322.0
2023-12-01 12:30:00,150.22,150.37,150.19,150.3,246989.0,146.0438,146.1896,146.0146,146.1216,246989.0
2023-12-01 12:40:00,150.3,150.47,150.27,150.46,116334.0,146.1216,146.2868,146.0924,146.2771,116334.0
2023-12-01 12:50:00,150.45,150.5,150.39,150.49,216301.0,146.2674,146.316,146.2091,146.3063,216301.0
2023-12-01 13:00:00,150.48,150.5,150.31,150.39,213488.0,146.2966,146.316,146.1313,146.2091,213488.0
2023-12-01 13:10:00,150.4,150.41,150.27,150.37,224270.0,146.2188,146.2285,146.0924,146.1896,224270.0
2023-12-01 13:20:00,150.38,150.41,150.25,150.28,173829.0,146.1993,146.2285,146.073,146.1021,173829.0
2023-12-01 13:30:00,150.25,150.32,150.21,150.24,188694.0,146.073,146.141,146.0341,146.0632,188694.0
2023-12-01 13:40:00,150.25,150.29,150.16,150.21,260454.0,146.073,146.1118,145.9855,146.0341,260454.0
2023-12-01 13:50:00,150.21,150.26,150.17,150.19,338187.0,146.0341,146.0827,145.9952,146.0146,338187.0
2023-12-01 14:00:00,150.2,150.3,150.15,150.19,174949.0,146.0243,146.1216,145.9757,146.0146,174949.0
2023-12-01 14:10:00,150.2,150.33,150.2,150.23,166868.0,146.0243,146.1507,146.0243,146.0535,166868.0
2023-12-01 14:20:00,150.22,150.3,150.17,150.27,178095.0,146.0438,146.1216,145.9952,146.0924,178095.0
2023-12-01 14:30:00,150.26,150.34,150.25,150.33,100942.0,146.0827,146.1605,146.073,146.1507,100942.0
2023-12-01 14:40:00,150.33,150.35,150.21,150.31,150834.0,146.1507,146.1702,146.0341,146.1313,150834.0
2023-12-01 14:50:00,150.31,150.39,150.3,150.38,105290.0,146.1313,146.2091,146.1216,146.1993,105290.0
2023-12-01 15:00:00,150.38,150.4,150.14,150.24,142901.0,146.1993,146.2188,145.966,146.0632,142901.0
2023-12-01 15:10:00,150.23,150.32,150.2,150.22,185829.0,146.0535,146.141,146.0243,146.0438,185829.0
2023-12-01 15:20:00,150.23,150.4,150.2,150.37,106110.0,146.0535,146.2188,146.0243,146.1896,106110.0
2023-12-01 15:30:00,150.38,150.47,150.34,150.36,130150.0,146.1993,146.2868,146.1605,146.1799,130150.0
2023-12-01 15:40:00,150.37,150.48,150.35,150.46,184304.0,146.1896,146.2966,146.1702,146.2771,184304.0
2023-12-01 15:50:00,150.46,150.58,150.39,150.5,494993.0,146.2771,146.3938,146.2091,146.316,494993.0
2023-12-04 09:30:00,149.53,150.37,149.53,150.27,559659.0,145.373,146.1896,145.373,146.0924,559659.0
2023-12-04 09:40:00,150.28,151.01,150.28,150.97,470217.0,146.1021,146.8118,146.1021,146.7729,470217.0
2023-12-04 09:50:00,150.96,150.97,150.27,150.31,380079.0,146.7632,146.7729,146.0924,146.1313,380079.0
2023-12-04 10:00:00,150.31,150.44,150.16,150.43,170457.0,146.1313,146.2577,145.9855,146.2479,170457.0
2023-12-04 10:10:00,150.44,150.48,150.33,150.36,250477.0,146.2577,146.2966,146.1507,146.1799,250477.0
2023-12-04 10:20:00,150.36,150.41,150.1,150.2,158461.0,146.1799,146.2285,145.9271,146.0243,158461.0
2023-12-04 10:30:00,150.2,150.31,150.15,150.31,314841.0,146.0243,146.1313,145.9757,146.1313,314841.0
2023-12-04 10:40:00,150.33,150.38,150.21,150.33,189742.0,146.1507,146.1993,146.0341,146.1507,189742.0
2023-12-04 10:50:00,150.33,150.33,149.97,150.06,170771.0,146.1507,146.1507,145.8007,145.8882,170771.0
2023-12-04 11:00:00,150.06,150.13,149.96,150.12,174955.0,145.8882,145.9563,145.791,145.9466,174955.0
2023-12-04 11:10:00,150.13,150.34,150.1,150.33,194249.0,145.9563,146.1605,145.9271,146.1507,194249.0
2023-12-04 11:20:00,150.33,150.37,150.16,150.23,175057.0,146.1507,146.1896,145.9855,146.0535,175057.0
2023-12-04 11:30:00,150.22,150.26,150.12,150.2,234852.0,146.0438,146.0827,145.9466,146.0243,234852.0
2023-12-04 11:40:00,150.21,150.41,150.2,150.34,146727.0,146.0341,146.2285,146.0243,146.1605,146727.0
2023-12-04 11:50:00,150.34,150.47,150.33,150.45,146397.0,146.1605,146.2868,146.1507,146.2674,146397.0
2023-12-04 12:00:00,150.46,150.5,150.38,150.5,99418.0,146.2771,146.316,146.1993,146.316,99418.0
2023-12-04 12:10:00,150.5,150.53,150.43,150.46,222268.0,146.316,146.3452,146.2479,146.2771,222268.0
2023-12-04 12:20:00,150.46,150.54,150.41,150.53,183446.0,146.2771,146.3549,146.2285,146.3452,183446.0
2023-12-04 12:30:00,150.54,150.65,150.48,150.53,183857.0,146.3549,146.4618,146.2966,146.3452,183857.0
2023-12-04 12:40:00,150.53,150.6,150.49,150.58,189413.0,146.3452,146.4132,146.3063,146.3938,189413.0
2023-12-04 12:50:00,150.58,150.63,150.55,150.61,141909.0,146.3938,146.4424,146.3646,146.4229,141909.0
2023-12-04 13:00:00,150.62,150.62,150.46,150.47,121613.0,146.4327,146.4327,146.2771,146.2868,121613.0
2023-12-04 13:10:00,150.48,150.52,150.43,150.51,88660.0,146.2966,146.3354,146.2479,146.3257,88660.0
2023-12-04 13:20:00,150.51,150.53,150.32,150.32,99409.0,146.3257,146.3452,146.141,146.141,99409.0
2023-12-04 13:30:00,150.32,150.43,150.26,150.38,93598.0,146.141,146.2479,146.0827,146.1993,93598.0
2023-12-04 13:40:00,150.38,150.43,150.33,150.38,139380.0,146.1993,146.2479,146.1507,146.1993,139380.0
2023-12-04 13:50:00,150.37,150.42,150.32,150.34,109189.0,146.1896,146.2382,146.141,146.1605,109189.0
2023-12-04 14:00:00,150.34,150.42,150.3,150.37,156574.0,146.1605,146.2382,146.1216,146.1896,156574.0
2023-12-04 14:10:00,150.38,150.5,150.36,150.4,105493.0,146.1993,146.316,146.1799,146.2188,105493.0
2023-12-04 14:20:00,150.4,150.42,150.27,150.31,98612.0,146.2188,146.2382,146.0924,146.1313,98612.0
2023-12-04 14:30:00,150.32,150.41,150.27,150.34,103175.0,146.141,146.2285,146.0924,146.1605,103175.0
2023-12-04 14:40:00,150.34,150.49,150.33,150.43,126216.0,146.1605,146.3063,146.1507,146.2479,126216.0
2023-12-04 14:50:00,150.43,150.49,150.41,150.43,125706.0,146.2479,146.3063,146.2285,146.2479,125706.0
2023-12-04 15:00:00,150.43,150.48,150.33,150.37,198603.0,146.2479,146.2966,146.1507,146.1896,198603.0
2023-12-04 15:10:00,150.37,150.46,150.35,150.44,174071.0,146.1896,146.2771,146.1702,146.2577,174071.0
2023-12-04 15:20:00,150.44,150.49,150.29,150.34,181270.0,146.2577,146.3063,146.1118,146.1605,181270.0
2023-12-04 15:30:00,150.35,150.37,150.24,150.31,192285.0,146.1702,146.1896,146.0632,146.1313,192285.0
2023-12-04 15:40:00,150.31,150.52,150.31,150.5,421425.0,146.1313,146.3354,146.1313,146.316,421425.0
2023-12-04 15:50:00,150.5,150.64,150.5,150.59,694946.0,146.316,146.4521,146.316,146.4035,694946.0
2023-12-05 09:30:00,149.98,150.02,149.37,149.43,216596.0,145.8105,145.8493,145.2174,145.2757,216596.0
2023-12-05 09:40:00,149.42,149.57,149.11,149.46,460029.0,145.266,145.4119,144.9646,145.3049,460029.0
2023-12-05 09:50:00,149.45,149.55,149.29,149.34,657202.0,145.2952,145.3924,145.1396,145.1883,657202.0
2023-12-05 10:00:00,149.33,149.79,149.32,149.47,305038.0,145.1785,145.6257,145.1688,145.3146,305038.0
2023-12-05 10:10:00,149.47,149.51,149.24,149.29,242925.0,145.3146,145.3535,145.091,145.1396,242925.0
2023-12-05 10:20:00,149.31,149.54,149.29,149.48,54500.0,145.1591,145.3827,145.1396,145.3244,54500.0
2023-12-05 10:30:00,149.47,149.52,149.22,149.29,162746.0,145.3146,145.3632,145.0716,145.1396,162746.0
2023-12-05 10:40:00,149.3,149.5,149.21,149.47,88344.0,145.1494,145.3438,145.0619,145.3146,88344.0
2023-12-05 10:50:00,149.46,149.61,149.38,149.59,278740.0,145.3049,145.4507,145.2271,145.4313,278740.0
2023-12-05 11:00:00,149.6,149.64,149.49,149.49,108536.0,145.441,145.4799,145.3341,145.3341,108536.0
2023-12-05 11:10:00,149.49,149.51,149.16,149.19,74618.0,145.3341,145.3535,145.0133,145.0424,74618.0
2023-12-05 11:20:00,149.19,149.55,149.13,149.5,43857.0,145.0424,145.3924,144.9841,145.3438,43857.0
2023-12-05 11:30:00,149.53,149.65,149.51,149.64,88450.0,145.373,145.4896,145.3535,145.4799,88450.0
2023-12-05 11:40:00,149.64,149.66,149.53,149.54,32380.0,145.4799,145.4994,145.373,145.3827,32380.0
2023-12-05 11:50:00,149.55,149.59,149.27,149.41,71561.0,145.3924,145.4313,145.1202,145.2563,71561.0
2023-12-05 12:00:00,149.42,149.49,149.35,149.41,531246.0,145.266,145.3341,145.198,145.2563,531246.0
2023-12-05 12:10:00,149.43,149.46,149.33,149.34,32253.0,145.2757,145.3049,145.1785,145.1883,32253.0
2023-12-05 12:20:00,149.32,149.38,149.2,149.25,51856.0,145.1688,145.2271,145.0521,145.1008,51856.0
2023-12-05 12:30:00,149.25,149.26,149.11,149.12,45725.0,145.1008,145.1105,144.9646,144.9744,45725.0
2023-12-05 12:40:00,149.13,149.14,148.94,149.09,96079.0,144.9841,144.9938,144.7994,144.9452,96079.0
2023-12-05 12:50:00,149.09,149.26,149.03,149.25,50140.0,144.9452,145.1105,144.8869,145.1008,50140.0
2023-12-05 13:00:00,149.24,149.26,149.13,149.2,68514.0,145.091,145.1105,144.9841,145.0521,68514.0
2023-12-05 13:10:00,149.22,149.4,149.2,149.38,56996.0,145.0716,145.2466,145.0521,145.2271,56996.0
2023-12-05 13:20:00,149.38,149.41,149.31,149.34,36609.0,145.2271,145.2563,145.1591,145.1883,36609.0
2023-12-05 13:30:00,149.34,149.4,149.25,149.3,70059.0,145.1883,145.2466,145.1008,145.1494,70059.0
2023-12-05 13:40:00,149.29,149.37,149.18,149.29,134215.0,145.1396,145.2174,145.0327,145.1396,134215.0
2023-12-05 13:50:00,149.28,149.34,149.25,149.31,36920.0,145.1299,145.1883,145.1008,145.1591,36920.0
2023-12-05 14:00:00,149.31,149.36,149.26,149.35,59327.0,145.1591,145.2077,145.1105,145.198,59327.0
2023-12-05 14:10:00,149.34,149.45,149.34,149.41,47456.0,145.1883,145.2952,145.1883,145.2563,47456.0
2023-12-05 14:20:00,149.42,149.42,149.34,149.37,64413.0,145.266,145.266,145.1883,145.2174,64413.0
2023-12-05 14:30:00,149.38,149.41,149.24,149.25,388519.0,145.2271,145.2563,145.091,145.1008,388519.0
2023-12-05 14:40:00,149.25,149.32,149.24,149.31,88272.0,145.1008,145.1688,145.091,145.1591,88272.0
2023-12-05 14:50:00,149.31,149.44,149.3,149.42,53012.0,145.1591,145.2855,145.1494,145.266,53012.0
2023-12-05 15:00:00,149.41,149.42,149.31,149.35,55090.0,145.2563,145.266,145.1591,145.198,55090.0
2023-12-05 15:10:00,149.35,149.42,149.31,149.4,122802.0,145.198,145.266,145.1591,145.2466,122802.0
2023-12-05 15:20:00,149.41,149.43,149.3,149.34,117394.0,145.2563,145.2757,145.1494,145.1883,117394.0
2023-12-05 15:30:00,149.34,149.35,149.28,149.3,189318.0,145.1883,145.198,145.1299,145.1494,189318.0
2023-12-05 15:40:00,149.3,149.34,149.21,149.26,90777.0,145.1494,145.1883,145.0619,145.1105,90777.0
2023-12-05 15:50:00,149.26,149.32,149.18,149.26,254888.0,145.1105,145.1688,145.0327,145.1105,254888.0
2023-12-06 09:30:00,149.97,150.36,149.83,150.1,388052.0,145.8007,146.1799,145.6646,145.9271,388052.0
2023-12-06 09:40:00,150.1,150.24,150.0,150.24,247079.0,145.9271,146.0632,145.8299,146.0632,247079.0
2023-12-06 09:50:00,150.23,150.39,150.17,150.38,151881.0,146.0535,146.2091,145.9952,146.1993,151881.0
2023-12-06 10:00:00,150.38,150.58,150.33,150.56,104809.0,146.1993,146.3938,146.1507,146.3743,104809.0
2023-12-06 10:10:00,150.56,150.62,150.45,150.46,178789.0,146.3743,146.4327,146.2674,146.2771,178789.0
2023-12-06 10:20:00,150.46,150.47,150.19,150.28,186053.0,146.2771,146.2868,146.0146,146.1021,186053.0
2023-12-06 10:30:00,150.29,150.46,150.28,150.46,109798.0,146.1118,146.2771,146.1021,146.2771,109798.0
2023-12-06 10:40:00,150.46,150.47,150.27,150.28,64916.0,146.2771,146.2868,146.0924,146.1021,64916.0
2023-12-06 10:50:00,150.28,150.3,150.05,150.12,246225.0,146.1021,146.1216,145.8785,145.9466,246225.0
2023-12-06 11:00:00,150.12,150.16,150.01,150.02,114389.0,145.9466,145.9855,145.8396,145.8493,114389.0
2023-12-06 11:10:00,150.03,150.25,150.02,150.14,89144.0,145.8591,146.073,145.8493,145.966,89144.0
2023-12-06 11:20:00,150.14,150.18,149.98,150.09,81580.0,145.966,146.0049,145.8105,145.9174,81580.0
2023-12-06 11:30:00,150.09,150.1,149.83,149.97,119506.0,145.9174,145.9271,145.6646,145.8007,119506.0
2023-12-06 11:40:00,149.96,149.99,149.87,149.91,111693.0,145.791,145.8202,145.7035,145.7424,111693.0
2023-12-06 11:50:00,149.9,150.06,149.89,150.05,63361.0,145.7327,145.8882,145.723,145.8785,63361.0
2023-12-06 12:00:00,150.05,150.05,149.94,150.0,86636.0,145.8785,145.8785,145.7716,145.8299,86636.0
2023-12-06 12:10:00,150.02,150.05,149.81,149.81,69594.0,145.8493,145.8785,145.6452,145.6452,69594.0
2023-12-06 12:20:00,149.81,149.9,149.79,149.86,77942.0,145.6452,145.7327,145.6257,145.6938,77942.0
2023-12-06 12:30:00,149.86,149.95,149.79,149.93,71017.0,145.6938,145.7813,145.6257,145.7618,71017.0
2023-12-06 12:40:00,149.96,149.99,149.79,149.86,59284.0,145.791,145.8202,145.6257,145.6938,59284.0
2023-12-06 12:50:00,149.87,149.88,149.7,149.72,91408.0,145.7035,145.7132,145.5382,145.5577,91408.0
2023-12-06 13:00:00,149.73,149.82,149.67,149.72,66828.0,145.5674,145.6549,145.5091,145.5577,66828.0
2023-12-06 13:10:00,149.72,149.79,149.68,149.77,104529.0,145.5577,145.6257,145.5188,145.6063,104529.0
2023-12-06 13:20:00,149.78,149.97,149.74,149.97,120684.0,145.616,145.8007,145.5771,145.8007,120684.0
2023-12-06 13:30:00,149.96,149.98,149.9,149.96,57345.0,145.791,145.8105,145.7327,145.791,57345.0
2023-12-06 13:40:00,149.97,149.99,149.89,149.93,58875.0,145.8007,145.8202,145.723,145.7618,58875.0
2023-12-06 13:50:00,149.93,149.99,149.93,149.93,37801.0,145.7618,145.8202,145.7618,145.7618,37801.0
2023-12-06 14:00:00,149.94,150.01,149.89,149.98,45250.0,145.7716,145.8396,145.723,145.8105,45250.0
2023-12-06 14:10:00,149.98,149.99,149.87,149.88,46679.0,145.8105,145.8202,145.7035,145.7132,46679.0
2023-12-06 14:20:00,149.88,149.88,149.73,149.74,48960.0,145.7132,145.7132,145.5674,145.5771,48960.0
2023-12-06 14:30:00,149.75,149.89,149.75,149.86,56887.0,145.5869,145.723,145.5869,145.6938,56887.0
2023-12-06 14:40:00,149.87,149.87,149.77,149.82,64200.0,145.7035,145.7035,145.6063,145.6549,64200.0
2023-12-06 14:50:00,149.82,149.83,149.68,149.69,83584.0,145.6549,145.6646,145.5188,145.5285,83584.0
2023-12-06 15:00:00,149.69,149.73,149.66,149.71,71748.0,145.5285,145.5674,145.4994,145.548,71748.0
2023-12-06 15:10:00,149.7,149.72,149.58,149.59,120276.0,145.5382,145.5577,145.4216,145.4313,120276.0
2023-12-06 15:20:00,149.58,149.58,149.33,149.38,112562.0,145.4216,145.4216,145.1785,145.2271,112562.0
2023-12-06 15:30:00,149.37,149.43,149.27,149.27,161597.0,145.2174,145.2757,145.1202,145.1202,161597.0
2023-12-06 15:40:00,149.27,149.37,149.25,149.34,135208.0,145.1202,145.2174,145.1008,145.1883,135208.0
2023-12-06 15:50:00,149.33,149.38,149.18,149.34,306293.0,145.1785,145.2271,145.0327,145.1883,306293.0
2023-12-07 09:30:00,149.79,149.87,149.43,149.44,280375.0,145.6257,145.7035,145.2757,145.2855,280375.0
2023-12-07 09:40:00,149.46,149.72,149.41,149.53,192175.0,145.3049,145.5577,145.2563,145.373,192175.0
2023-12-07 09:50:00,149.55,149.87,149.55,149.81,163086.0,145.3924,145.7035,145.3924,145.6452,163086.0
2023-12-07 10:00:00,149.81,149.89,149.69,149.73,152303.0,145.6452,145.723,145.5285,145.5674,152303.0
2023-12-07 10:10:00,149.71,150.11,149.7,150.11,216448.0,145.548,145.9368,145.5382,145.9368,216448.0
2023-12-07 10:20:00,150.11,150.19,150.04,150.12,61293.0,145.9368,146.0146,145.8688,145.9466,61293.0
2023-12-07 10:30:00,150.15,150.19,150.07,150.07,111481.0,145.9757,146.0146,145.898,145.898,111481.0
2023-12-07 10:40:00,150.06,150.06,149.9,149.93,82215.0,145.8882,145.8882,145.7327,145.7618,82215.0
2023-12-07 10:50:00,149.91,150.04,149.88,150.02,147494.0,145.7424,145.8688,145.7132,145.8493,147494.0
2023-12-07 11:00:00,150.02,150.12,149.98,150.0,152943.0,145.8493,145.9466,145.8105,145.8299,152943.0
2023-12-07 11:10:00,150.0,150.02,149.52,149.56,83587.0,145.8299,145.8493,145.3632,145.4021,83587.0
2023-12-07 11:20:00,149.57,149.74,149.56,149.69,76976.0,145.4119,145.5771,145.4021,145.5285,76976.0
2023-12-07 11:30:00,149.69,149.84,149.67,149.84,71221.0,145.5285,145.6744,145.5091,145.6744,71221.0
2023-12-07 11:40:00,149.85,149.91,149.81,149.86,70509.0,145.6841,145.7424,145.6452,145.6938,70509.0
2023-12-07 11:50:00,149.88,149.92,149.82,149.87,55062.0,145.7132,145.7521,145.6549,145.7035,55062.0
2023-12-07 12:00:00,149.88,149.95,149.81,149.82,85009.0,145.7132,145.7813,145.6452,145.6549,85009.0
2023-12-07 12:10:00,149.82,149.91,149.72,149.86,167291.0,145.6549,145.7424,145.5577,145.6938,167291.0
2023-12-07 12:20:00,149.87,149.92,149.75,149.84,117234.0,145.7035,145.7521,145.5869,145.6744,117234.0
2023-12-07 12:30:00,149.84,149.95,149.82,149.93,99834.0,145.6744,145.7813,145.6549,145.7618,99834.0
2023-12-07 12:40:00,149.93,149.98,149.89,149.9,104809.0,145.7618,145.8105,145.723,145.7327,104809.0
2023-12-07 12:50:00,149.9,149.93,149.8,149.88,177314.0,145.7327,145.7618,145.6355,145.7132,177314.0
2023-12-07 13:00:00,149.88,150.02,149.88,149.99,101202.0,145.7132,145.8493,145.7132,145.8202,101202.0
2023-12-07 13:10:00,149.99,150.03,149.92,150.0,153346.0,145.8202,145.8591,145.7521,145.8299,153346.0
2023-12-07 13:20:00,150.0,150.03,149.92,149.97,235187.0,145.8299,145.8591,145.7521,145.8007,235187.0
2023-12-07 13:30:00,149.97,150.08,149.96,150.07,125285.0,145.8007,145.9077,145.791,145.898,125285.0
2023-12-07 13:40:00,150.07,150.16,150.05,150.13,62226.0,145.898,145.9855,145.8785,145.9563,62226.0
2023-12-07 13:50:00,150.13,150.18,150.08,150.1,58609.0,145.9563,146.0049,145.9077,145.9271,58609.0
2023-12-07 14:00:00,150.09,150.15,150.08,150.15,78542.0,145.9174,145.9757,145.9077,145.9757,78542.0
2023-12-07 14:10:00,150.15,150.2,150.08,150.2,71018.0,145.9757,146.0243,145.9077,146.0243,71018.0
2023-12-07 14:20:00,150.19,150.27,150.15,150.22,76463.0,146.0146,146.0924,145.9757,146.0438,76463.0
2023-12-07 14:30:00,150.23,150.24,150.13,150.19,154749.0,146.0535,146.0632,145.9563,146.0146,154749.0
2023-12-07 14:40:00,150.19,150.22,150.05,150.12,71227.0,146.0146,146.0438,145.8785,145.9466,71227.0
2023-12-07 14:50:00,150.12,150.12,149.97,149.98,88234.0,145.9466,145.9466,145.8007,145.8105,88234.0
2023-12-07 15:00:00,149.98,150.06,149.96,150.03,255354.0,145.8105,145.8882,145.791,145.8591,255354.0
2023-12-07 15:10:00,150.03,150.12,150.01,150.08,126088.0,145.8591,145.9466,145.8396,145.9077,126088.0
2023-12-07 15:20:00,150.09,150.12,150.05,150.09,105203.0,145.9174,145.9466,145.8785,145.9174,105203.0
2023-12-07 15:30:00,150.09,150.13,149.98,150.01,138060.0,145.9174,145.9563,145.8105,145.8396,138060.0
2023-12-07 15:40:00,150.01,150.08,149.98,150.0,124350.0,145.8396,145.9077,145.8105,145.8299,124350.0
2023-12-07 15:50:00,150.0,150.12,149.95,150.08,281807.0,145.8299,145.9466,145.7813,145.9077,281807.0
2023-12-08 09:30:00,149.97,150.31,149.93,150.12,499877.0,145.8007,146.1313,145.7618,145.9466,499877.0
2023-12-08 09:40:00,150.14,150.56,150.11,150.48,184221.0,145.966,146.3743,145.9368,146.2966,184221.0
2023-12-08 09:50:00,150.5,150.53,150.32,150.34,346477.0,146.316,146.3452,146.141,146.1605,346477.0
2023-12-08 10:00:00,150.4,150.8,150.36,150.78,752207.0,146.2188,146.6077,146.1799,146.5882,752207.0
2023-12-08 10:10:00,150.79,150.95,150.71,150.91,338361.0,146.5979,146.7535,146.5202,146.7146,338361.0
2023-12-08 10:20:00,150.91,150.92,150.74,150.75,42594.0,146.7146,146.7243,146.5493,146.5591,42594.0
2023-12-08 10:30:00,150.75,150.79,150.37,150.43,70799.0,146.5591,146.5979,146.1896,146.2479,70799.0
2023-12-08 10:40:00,150.41,150.56,150.41,150.46,29794.0,146.2285,146.3743,146.2285,146.2771,29794.0
2023-12-08 10:50:00,150.46,150.68,150.44,150.65,43494.0,146.2771,146.491,146.2577,146.4618,43494.0
2023-12-08 11:00:00,150.67,150.69,150.36,150.37,54256.0,146.4813,146.5007,146.1799,146.1896,54256.0
2023-12-08 11:10:00,150.35,150.36,150.03,150.07,134327.0,146.1702,146.1799,145.8591,145.898,134327.0
2023-12-08 11:20:00,150.08,150.18,150.01,150.18,122429.0,145.9077,146.0049,145.8396,146.0049,122429.0
2023-12-08 11:30:00,150.18,150.28,149.97,150.03,100479.0,146.0049,146.1021,145.8007,145.8591,100479.0
2023-12-08 11:40:00,150.01,150.05,149.94,150.05,49302.0,145.8396,145.8785,145.7716,145.8785,49302.0
2023-12-08 11:50:00,150.05,150.12,150.0,150.08,37764.0,145.8785,145.9466,145.8299,145.9077,37764.0
2023-12-08 12:00:00,150.08,150.15,150.06,150.06,43064.0,145.9077,145.9757,145.8882,145.8882,43064.0
2023-12-08 12:10:00,150.06,150.1,149.89,150.1,59969.0,145.8882,145.9271,145.723,145.9271,59969.0
2023-12-08 12:20:00,150.11,150.22,150.1,150.2,56006.0,145.9368,146.0438,145.9271,146.0243,56006.0
2023-12-08 12:30:00,150.2,150.24,150.13,150.21,77727.0,146.0243,146.0632,145.9563,146.0341,77727.0
2023-12-08 12:40:00,150.22,150.27,150.18,150.24,39120.0,146.0438,146.0924,146.0049,146.0632,39120.0
2023-12-08 12:50:00,150.24,150.29,150.21,150.24,54122.0,146.0632,146.1118,146.0341,146.0632,54122.0
2023-12-08 13:00:00,150.25,150.31,150.2,150.23,42603.0,146.073,146.1313,146.0243,146.0535,42603.0
2023-12-08 13:10:00,150.24,150.38,150.24,150.37,60295.0,146.0632,146.1993,146.0632,146.1896,60295.0
2023-12-08 13:20:00,150.36,150.48,150.34,150.44,42939.0,146.1799,146.2966,146.1605,146.2577,42939.0
2023-12-08 13:30:00,150.44,150.44,150.33,150.36,59852.0,146.2577,146.2577,146.1507,146.1799,59852.0
2023-12-08 13:40:00,150.36,150.39,150.25,150.37,37079.0,146.1799,146.2091,146.073,146.1896,37079.0
2023-12-08 13:50:00,150.38,150.42,150.35,150.4,32983.0,146.1993,146.2382,146.1702,146.2188,32983.0
2023-12-08 14:00:00,150.4,150.47,150.37,150.46,58240.0,146.2188,146.2868,146.1896,146.2771,58240.0
2023-12-08 14:10:00,150.46,150.52,150.41,150.51,33022.0,146.2771,146.3354,146.2285,146.3257,33022.0
2023-12-08 14:20:00,150.51,150.56,150.46,150.54,36668.0,146.3257,146.3743,146.2771,146.3549,36668.0
2023-12-08 14:30:00,150.55,150.6,150.48,150.55,136165.0,146.3646,146.4132,146.2966,146.3646,136165.0
2023-12-08 14:40:00,150.56,150.68,150.54,150.65,48118.0,146.3743,146.491,146.3549,146.4618,48118.0
2023-12-08 14:50:00,150.63,150.69,150.59,150.65,59162.0,146.4424,146.5007,146.4035,146.4618,59162.0
2023-12-08 15:00:00,150.64,150.68,150.51,150.61,114962.0,146.4521,146.491,146.3257,146.4229,114962.0
2023-12-08 15:10:00,150.61,150.65,150.54,150.56,67139.0,146.4229,146.4618,146.3549,146.3743,67139.0
2023-12-08 15:20:00,150.56,150.69,150.51,150.64,109946.0,146.3743,146.5007,146.3257,146.4521,109946.0
2023-12-08 15:30:00,150.65,150.81,150.57,150.78,129856.0,146.4618,146.6174,146.3841,146.5882,129856.0
2023-12-08 15:40:00,150.78,150.78,150.63,150.64,86219.0,146.5882,146.5882,146.4424,146.4521,86219.0
2023-12-08 15:50:00,150.63,150.68,150.52,150.54,289656.0,146.4424,146.491,146.3354,146.3549,289656.0
2023-12-11 09:30:00,150.76,151.38,150.68,151.26,395610.0,146.5688,147.1715,146.491,147.0549,395610.0
2023-12-11 09:40:00,151.27,151.43,151.19,151.24,106471.0,147.0646,147.2201,146.9868,147.0354,106471.0
2023-12-11 09:50:00,151.24,151.26,151.03,151.25,234112.0,147.0354,147.0549,146.8313,147.0452,234112.0
2023-12-11 10:00:00,151.27,151.38,151.17,151.34,146955.0,147.0646,147.1715,146.9674,147.1326,146955.0
2023-12-11 10:10:00,151.34,151.56,151.3,151.55,201060.0,147.1326,147.3465,147.0938,147.3368,201060.0
2023-12-11 10:20:00,151.56,151.59,151.37,151.42,81478.0,147.3465,147.3757,147.1618,147.2104,81478.0
2023-12-11 10:30:00,151.43,151.63,151.4,151.51,158501.0,147.2201,147.4146,147.191,147.2979,158501.0
2023-12-11 10:40:00,151.53,151.66,151.5,151.63,179978.0,147.3174,147.4438,147.2882,147.4146,179978.0
2023-12-11 10:50:00,151.63,151.74,151.61,151.65,228334.0,147.4146,147.5215,147.3951,147.434,228334.0
2023-12-11 11:00:00,151.65,151.84,151.63,151.69,146677.0,147.434,147.6187,147.4146,147.4729,146677.0
2023-12-11 11:10:00,151.69,151.73,151.56,151.67,74358.0,147.4729,147.5118,147.3465,147.4535,74358.0
2023-12-11 11:20:00,151.66,151.72,151.58,151.71,45149.0,147.4438,147.5021,147.366,147.4924,45149.0
2023-12-11 11:30:00,151.72,151.78,151.56,151.75,102294.0,147.5021,147.5604,147.3465,147.5313,102294.0
2023-12-11 11:40:00,151.76,151.81,151.7,151.75,63971.0,147.541,147.5896,147.4826,147.5313,63971.0
2023-12-11 11:50:00,151.74,151.87,151.73,151.86,62802.0,147.5215,147.6479,147.5118,147.6382,62802.0
2023-12-11 12:00:00,151.87,151.87,151.71,151.76,128809.0,147.6479,147.6479,147.4924,147.541,128809.0
2023-12-11 12:10:00,151.77,151.79,151.68,151.71,55864.0,147.5507,147.5701,147.4632,147.4924,55864.0
2023-12-11 12:20:00,151.72,151.76,151.7,151.73,57506.0,147.5021,147.541,147.4826,147.5118,57506.0
2023-12-11 12:30:00,151.73,151.78,151.69,151.77,104114.0,147.5118,147.5604,147.4729,147.5507,104114.0
2023-12-11 12:40:00,151.76,151.81,151.74,151.77,43666.0,147.541,147.5896,147.5215,147.5507,43666.0
2023-12-11 12:50:00,151.77,151.79,151.72,151.74,89891.0,147.5507,147.5701,147.5021,147.5215,89891.0
2023-12-11 13:00:00,151.73,151.77,151.6,151.75,122186.0,147.5118,147.5507,147.3854,147.5313,122186.0
2023-12-11 13:10:00,151.74,151.83,151.73,151.81,143753.0,147.5215,147.609,147.5118,147.5896,143753.0
2023-12-11 13:20:00,151.82,151.89,151.82,151.86,106114.0,147.5993,147.6674,147.5993,147.6382,106114.0
2023-12-11 13:30:00,151.86,151.89,151.84,151.87,72236.0,147.6382,147.6674,147.6187,147.6479,72236.0
2023-12-11 13:40:00,151.87,151.89,151.81,151.84,41819.0,147.6479,147.6674,147.5896,147.6187,41819.0
2023-12-11 13:50:00,151.85,151.89,151.83,151.88,59772.0,147.6285,147.6674,147.609,147.6576,59772.0
2023-12-11 14:00:00,151.88,151.91,151.8,151.82,51838.0,147.6576,147.6868,147.5799,147.5993,51838.0
2023-12-11 14:10:00,151.81,151.88,151.79,151.8,97265.0,147.5896,147.6576,147.5701,147.5799,97265.0
2023-12-11 14:20:00,151.81,151.86,151.8,151.85,51002.0,147.5896,147.6382,147.5799,147.6285,51002.0
2023-12-11 14:30:00,151.85,151.88,151.76,151.81,85181.0,147.6285,147.6576,147.541,147.5896,85181.0
2023-12-11 14:40:00,151.82,151.86,151.77,151.86,126638.0,147.5993,147.6382,147.5507,147.6382,126638.0
2023-12-11 14:50:00,151.87,151.89,151.75,151.76,170412.0,147.6479,147.6674,147.5313,147.541,170412.0
2023-12-11 15:00:00,151.76,151.78,151.67,151.77,94458.0,147.541,147.5604,147.4535,147.5507,94458.0
2023-12-11 15:10:00,151.78,151.85,151.72,151.83,149337.0,147.5604,147.6285,147.5021,147.609,149337.0
2023-12-11 15:20:00,151.83,151.88,151.77,151.79,775092.0,147.609,147.6576,147.5507,147.5701,775092.0
2023-12-11 15:30:00,151.78,151.84,151.73,151.84,90719.0,147.5604,147.6187,147.5118,147.6187,90719.0
2023-12-11 15:40:00,151.84,151.9,151.75,151.81,503901.0,147.6187,147.6771,147.5313,147.5896,503901.0
2023-12-11 15:50:00,151.8,151.93,151.77,151.9,848662.0,147.5799,147.7062,147.5507,147.6771,848662.0
2023-12-12 09:30:00,151.98,151.98,151.23,151.24,354958.0,147.7549,147.7549,147.0257,147.0354,354958.0
2023-12-12 09:40:00,151.24,151.65,151.24,151.56,245390.0,147.0354,147.434,147.0354,147.3465,245390.0
2023-12-12 09:50:00,151.55,151.7,151.5,151.51,81756.0,147.3368,147.4826,147.2882,147.2979,81756.0
2023-12-12 10:00:00,151.49,151.77,151.41,151.76,209923.0,147.2785,147.5507,147.2007,147.541,209923.0
2023-12-12 10:10:00,151.76,151.77,151.6,151.71,139401.0,147.541,147.5507,147.3854,147.4924,139401.0
2023-12-12 10:20:00,151.72,151.81,151.71,151.77,63416.0,147.5021,147.5896,147.4924,147.5507,63416.0
2023-12-12 10:30:00,151.76,151.88,151.76,151.88,53585.0,147.541,147.6576,147.541,147.6576,53585.0
2023-12-12 10:40:00,151.89,152.04,151.84,151.97,190321.0,147.6674,147.8132,147.6187,147.7451,190321.0
2023-12-12 10:50:00,151.97,152.0,151.85,152.0,66906.0,147.7451,147.7743,147.6285,147.7743,66906.0
2023-12-12 11:00:00,152.0,152.03,151.92,151.94,86132.0,147.7743,147.8035,147.6965,147.716,86132.0
2023-12-12 11:10:00,151.95,151.97,151.88,151.9,50156.0,147.7257,147.7451,147.6576,147.6771,50156.0
2023-12-12 11:20:00,151.9,151.96,151.85,151.92,71461.0,147.6771,147.7354,147.6285,147.6965,71461.0
2023-12-12 11:30:00,151.92,151.95,151.87,151.91,77425.0,147.6965,147.7257,147.6479,147.6868,77425.0
2023-12-12 11:40:00,151.91,151.94,151.86,151.94,38655.0,147.6868,147.716,147.6382,147.716,38655.0
2023-12-12 11:50:00,151.94,151.99,151.88,151.92,45870.0,147.716,147.7646,147.6576,147.6965,45870.0
2023-12-12 12:00:00,151.92,151.93,151.85,151.86,30860.0,147.6965,147.7062,147.6285,147.6382,30860.0
2023-12-12 12:10:00,151.86,152.03,151.84,152.02,78746.0,147.6382,147.8035,147.6187,147.7937,78746.0
2023-12-12 12:20:00,152.02,152.1,152.02,152.06,73260.0,147.7937,147.8715,147.7937,147.8326,73260.0
2023-12-12 12:30:00,152.06,152.15,152.05,152.08,56273.0,147.8326,147.9201,147.8229,147.8521,56273.0
2023-12-12 12:40:00,152.08,152.11,152.03,152.05,36058.0,147.8521,147.8812,147.8035,147.8229,36058.0
2023-12-12 12:50:00,152.04,152.04,151.93,151.94,24618.0,147.8132,147.8132,147.7062,147.716,24618.0
2023-12-12 13:00:00,151.93,152.14,151.89,152.07,89112.0,147.7062,147.9104,147.6674,147.8424,89112.0
2023-12-12 13:10:00,152.07,152.13,152.02,152.08,76616.0,147.8424,147.9007,147.7937,147.8521,76616.0
2023-12-12 13:20:00,152.09,152.11,152.03,152.1,40634.0,147.8618,147.8812,147.8035,147.8715,40634.0
2023-12-12 13:30:00,152.09,152.14,152.08,152.11,26784.0,147.8618,147.9104,147.8521,147.8812,26784.0
2023-12-12 13:40:00,152.11,152.12,152.07,152.09,56768.0,147.8812,147.891,147.8424,147.8618,56768.0
2023-12-12 13:50:00,152.09,152.15,152.07,152.14,84817.0,147.8618,147.9201,147.8424,147.9104,84817.0
2023-12-12 14:00:00,152.14,152.14,152.04,152.06,95105.0,147.9104,147.9104,147.8132,147.8326,95105.0
2023-12-12 14:10:00,152.05,152.12,152.04,152.11,127507.0,147.8229,147.891,147.8132,147.8812,127507.0
2023-12-12 14:20:00,152.11,152.16,152.09,152.13,44673.0,147.8812,147.9299,147.8618,147.9007,44673.0
2023-12-12 14:30:00,152.13,152.19,152.13,152.18,82348.0,147.9007,147.959,147.9007,147.9493,82348.0
2023-12-12 14:40:00,152.18,152.22,152.15,152.17,89223.0,147.9493,147.9882,147.9201,147.9396,89223.0
2023-12-12 14:50:00,152.17,152.22,152.15,152.2,42548.0,147.9396,147.9882,147.9201,147.9687,42548.0
2023-12-12 15:00:00,152.2,152.34,152.18,152.32,57743.0,147.9687,148.1048,147.9493,148.0854,57743.0
2023-12-12 15:10:00,152.31,152.38,152.27,152.31,67824.0,148.0757,148.1437,148.0368,148.0757,67824.0
2023-12-12 15:20:00,152.31,152.35,152.29,152.33,48444.0,148.0757,148.1146,148.0562,148.0951,48444.0
2023-12-12 15:30:00,152.34,152.35,152.15,152.16,74695.0,148.1048,148.1146,147.9201,147.9299,74695.0
2023-12-12 15:40:00,152.16,152.2,152.11,152.12,134188.0,147.9299,147.9687,147.8812,147.891,134188.0
2023-12-12 15:50:00,152.11,152.2,152.04,152.18,542586.0,147.8812,147.9687,147.8132,147.9493,542586.0
2023-12-13 09:30:00,152.16,152.27,151.93,152.06,283168.0,147.9299,148.0368,147.7062,147.8326,283168.0
2023-12-13 09:40:00,152.07,152.22,151.99,152.14,142977.0,147.8424,147.9882,147.7646,147.9104,142977.0
2023-12-13 09:50:00,152.14,152.16,152.02,152.08,108373.0,147.9104,147.9299,147.7937,147.8521,108373.0
2023-12-13 10:00:00,152.09,152.22,152.08,152.22,73175.0,147.8618,147.9882,147.8521,147.9882,73175.0
2023-12-13 10:10:00,152.22,152.34,152.21,152.33,67808.0,147.9882,148.1048,147.9785,148.0951,67808.0
2023-12-13 10:20:00,152.34,152.39,152.27,152.33,88819.0,148.1048,148.1535,148.0368,148.0951,88819.0
2023-12-13 10:30:00,152.33,152.38,152.32,152.35,206970.0,148.0951,148.1437,148.0854,148.1146,206970.0
2023-12-13 10:40:00,152.35,152.52,152.35,152.52,163335.0,148.1146,148.2798,148.1146,148.2798,163335.0
2023-12-13 10:50:00,152.52,152.62,152.51,152.55,172104.0,148.2798,148.3771,148.2701,148.309,172104.0
2023-12-13 11:00:00,152.56,152.59,152.51,152.57,158537.0,148.3187,148.3479,148.2701,148.3285,158537.0
2023-12-13 11:10:00,152.56,152.61,152.54,152.56,145675.0,148.3187,148.3673,148.2993,148.3187,145675.0
2023-12-13 11:20:00,152.56,152.61,152.48,152.48,240617.0,148.3187,148.3673,148.241,148.241,240617.0
2023-12-13 11:30:00,152.49,152.53,152.44,152.45,254105.0,148.2507,148.2896,148.2021,148.2118,254105.0
2023-12-13 11:40:00,152.44,152.45,152.37,152.42,175811.0,148.2021,148.2118,148.134,148.1826,175811.0
2023-12-13 11:50:00,152.42,152.46,152.37,152.4,178274.0,148.1826,148.2215,148.134,148.1632,178274.0
2023-12-13 12:00:00,152.41,152.41,152.3,152.33,270442.0,148.1729,148.1729,148.066,148.0951,270442.0
2023-12-13 12:10:00,152.32,152.37,152.3,152.31,172221.0,148.0854,148.134,148.066,148.0757,172221.0
2023-12-13 12:20:00,152.3,152.33,152.26,152.28,179800.0,148.066,148.0951,148.0271,148.0465,179800.0
2023-12-13 12:30:00,152.27,152.34,152.25,152.31,170603.0,148.0368,148.1048,148.0174,148.0757,170603.0
2023-12-13 12:40:00,152.32,152.34,152.28,152.32,116345.0,148.0854,148.1048,148.0465,148.0854,116345.0
2023-12-13 12:50:00,152.33,152.39,152.28,152.31,159813.0,148.0951,148.1535,148.0465,148.0757,159813.0
2023-12-13 13:00:00,152.3,152.32,152.21,152.21,155183.0,148.066,148.0854,147.9785,147.9785,155183.0
2023-12-13 13:10:00,152.21,152.26,152.19,152.21,139484.0,147.9785,148.0271,147.959,147.9785,139484.0
2023-12-13 13:20:00,152.2,152.24,152.17,152.24,129360.0,147.9687,148.0076,147.9396,148.0076,129360.0
2023-12-13 13:30:00,152.22,152.25,152.2,152.22,29736.0,147.9882,148.0174,147.9687,147.9882,29736.0
2023-12-13 13:40:00,152.23,152.23,152.17,152.21,89012.0,147.9979,147.9979,147.9396,147.9785,89012.0
2023-12-13 13:50:00,152.21,152.37,152.2,152.32,155805.0,147.9785,148.134,147.9687,148.0854,155805.0
2023-12-13 14:00:00,152.32,153.45,152.32,153.44,397126.0,148.0854,149.184,148.0854,149.1743,397126.0
2023-12-13 14:10:00,153.45,153.59,153.43,153.57,443567.0,149.184,149.3201,149.1645,149.3007,443567.0
2023-12-13 14:20:00,153.6,153.78,153.57,153.76,245778.0,149.3298,149.5048,149.3007,149.4854,245778.0
2023-12-13 14:30:00,153.77,154.27,153.67,154.26,613658.0,149.4951,149.9812,149.3979,149.9715,613658.0
2023-12-13 14:40:00,154.25,154.73,154.25,154.66,504975.0,149.9617,150.4284,149.9617,150.3604,504975.0
2023-12-13 14:50:00,154.66,155.06,154.58,154.94,510767.0,150.3604,150.7492,150.2826,150.6326,510767.0
2023-12-13 15:00:00,154.96,155.45,154.92,155.2,598653.0,150.652,151.1284,150.6131,150.8853,598653.0
2023-12-13 15:10:00,155.19,155.19,154.9,154.93,416614.0,150.8756,150.8756,150.5937,150.6228,416614.0
2023-12-13 15:20:00,154.94,155.02,154.62,154.84,313467.0,150.6326,150.7103,150.3215,150.5353,313467.0
2023-12-13 15:30:00,154.84,155.36,154.77,155.36,768162.0,150.5353,151.0409,150.4673,151.0409,768162.0
2023-12-13 15:40:00,155.37,155.39,155.25,155.31,525438.0,151.0506,151.0701,150.9339,150.9923,525438.0
2023-12-13 15:50:00,155.31,155.44,155.09,155.44,1054683.0,150.9923,151.1187,150.7784,151.1187,1054683.0
2023-12-14 09:30:00,156.66,157.67,156.66,157.39,1045834.0,152.3048,153.2867,152.3048,153.0145,1045834.0
2023-12-14 09:40:00,157.39,158.12,157.37,157.65,394815.0,153.0145,153.7242,152.995,153.2672,394815.0
2023-12-14 09:50:00,157.66,157.83,157.49,157.79,338828.0,153.2769,153.4422,153.1117,153.4033,338828.0
2023-12-14 10:00:00,157.78,157.9,157.65,157.7,346753.0,153.3936,153.5103,153.2672,153.3158,346753.0
2023-12-14 10:10:00,157.71,157.76,157.13,157.19,322353.0,153.3256,153.3742,152.7617,152.82,322353.0
2023-12-14 10:20:00,157.2,157.7,157.15,157.64,272784.0,152.8297,153.3158,152.7811,153.2575,272784.0
2023-12-14 10:30:00,157.64,157.78,157.44,157.6,376915.0,153.2575,153.3936,153.0631,153.2186,376915.0
2023-12-14 10:40:00,157.61,157.67,157.34,157.46,291723.0,153.2283,153.2867,152.9658,153.0825,291723.0
2023-12-14 10:50:00,157.47,157.72,157.45,157.68,216277.0,153.0922,153.3353,153.0728,153.2964,216277.0
2023-12-14 11:00:00,157.67,157.73,157.57,157.62,299296.0,153.2867,153.345,153.1895,153.2381,299296.0
2023-12-14 11:10:00,157.61,157.78,157.34,157.48,416488.0,153.2283,153.3936,152.9658,153.102,416488.0
2023-12-14 11:20:00,157.47,157.56,157.39,157.53,150805.0,153.0922,153.1797,153.0145,153.1506,150805.0
2023-12-14 11:30:00,157.53,157.66,157.49,157.62,515135.0,153.1506,153.2769,153.1117,153.2381,515135.0
2023-12-14 11:40:00,157.63,157.88,157.62,157.82,1066362.0,153.2478,153.4908,153.2381,153.4325,1066362.0
2023-12-14 11:50:00,157.83,157.91,157.8,157.91,378877.0,153.4422,153.52,153.4131,153.52,378877.0
2023-12-14 12:00:00,157.93,158.11,157.86,158.1,319427.0,153.5394,153.7144,153.4714,153.7047,319427.0
2023-12-14 12:10:00,158.11,158.25,158.06,158.11,637945.0,153.7144,153.8505,153.6658,153.7144,637945.0
2023-12-14 12:20:00,158.12,158.19,158.03,158.11,202178.0,153.7242,153.7922,153.6367,153.7144,202178.0
2023-12-14 12:30:00,158.11,158.17,158.04,158.08,419029.0,153.7144,153.7728,153.6464,153.6853,419029.0
2023-12-14 12:40:00,158.08,158.19,158.02,158.1,467101.0,153.6853,153.7922,153.6269,153.7047,467101.0
2023-12-14 12:50:00,158.11,158.14,157.67,157.67,243530.0,153.7144,153.7436,153.2867,153.2867,243530.0
2023-12-14 13:00:00,157.66,157.66,157.39,157.45,774753.0,153.2769,153.2769,153.0145,153.0728,774753.0
2023-12-14 13:10:00,157.46,157.7,157.45,157.67,362730.0,153.0825,153.3158,153.0728,153.2867,362730.0
2023-12-14 13:20:00,157.67,157.71,157.4,157.42,345502.0,153.2867,153.3256,153.0242,153.0436,345502.0
2023-12-14 13:30:00,157.42,157.48,157.37,157.42,581247.0,153.0436,153.102,152.995,153.0436,581247.0
2023-12-14 13:40:00,157.42,157.44,157.23,157.25,220435.0,153.0436,153.0631,152.8589,152.8783,220435.0
2023-12-14 13:50:00,157.25,157.25,156.84,157.11,231359.0,152.8783,152.8783,152.4797,152.7422,231359.0
2023-12-14 14:00:00,157.11,157.27,157.09,157.15,408612.0,152.7422,152.8978,152.7228,152.7811,408612.0
2023-12-14 14:10:00,157.14,157.31,157.07,157.31,200314.0,152.7714,152.9367,152.7034,152.9367,200314.0
2023-12-14 14:20:00,157.31,157.33,157.24,157.28,237753.0,152.9367,152.9561,152.8686,152.9075,237753.0
2023-12-14 14:30:00,157.29,157.34,157.2,157.26,281755.0,152.9172,152.9658,152.8297,152.8881,281755.0
2023-12-14 14:40:00,157.25,157.4,157.21,157.39,230016.0,152.8783,153.0242,152.8395,153.0145,230016.0
2023-12-14 14:50:00,157.38,157.52,157.34,157.51,261678.0,153.0047,153.1408,152.9658,153.1311,261678.0
2023-12-14 15:00:00,157.52,157.55,157.37,157.5,429547.0,153.1408,153.17,152.995,153.1214,429547.0
2023-12-14 15:10:00,157.5,157.58,157.41,157.5,415576.0,153.1214,153.1992,153.0339,153.1214,415576.0
2023-12-14 15:20:00,157.5,157.58,157.48,157.48,278744.0,153.1214,153.1992,153.102,153.102,278744.0
2023-12-14 15:30:00,157.49,157.54,157.37,157.39,354951.0,153.1117,153.1603,152.995,153.0145,354951.0
2023-12-14 15:40:00,157.39,157.41,157.21,157.26,474551.0,153.0145,153.0339,152.8395,152.8881,474551.0
2023-12-14 15:50:00,157.27,157.48,157.26,157.45,989015.0,152.8978,153.102,152.8881,153.0728,989015.0
2023-12-15 09:30:00,157.29,157.32,156.41,156.41,278197.0,152.9172,152.9464,152.0617,152.0617,278197.0
2023-12-15 09:40:00,156.42,156.71,156.35,156.58,304645.0,152.0714,152.3534,152.0034,152.227,304645.0
2023-12-15 09:50:00,156.58,156.69,156.33,156.43,320405.0,152.227,152.3339,151.9839,152.0811,320405.0
2023-12-15 10:00:00,156.47,156.69,156.47,156.64,126686.0,152.12,152.3339,152.12,152.2853,126686.0
2023-12-15 10:10:00,156.65,156.68,156.5,156.51,175236.0,152.295,152.3242,152.1492,152.1589,175236.0
2023-12-15 10:20:00,156.52,156.83,156.51,156.76,93554.0,152.1686,152.47,152.1589,152.402,93554.0
2023-12-15 10:30:00,156.76,156.83,156.65,156.72,211344.0,152.402,152.47,152.295,152.3631,211344.0
2023-12-15 10:40:00,156.72,156.79,156.64,156.73,101972.0,152.3631,152.4311,152.2853,152.3728,101972.0
2023-12-15 10:50:00,156.72,157.04,156.7,156.94,214923.0,152.3631,152.6742,152.3436,152.577,214923.0
2023-12-15 11:00:00,156.97,157.07,156.76,156.81,94234.0,152.6061,152.7034,152.402,152.4506,94234.0
2023-12-15 11:10:00,156.83,156.9,156.73,156.75,122032.0,152.47,152.5381,152.3728,152.3922,122032.0
2023-12-15 11:20:00,156.76,156.8,156.67,156.78,71921.0,152.402,152.4409,152.3145,152.4214,71921.0
2023-12-15 11:30:00,156.77,156.84,156.62,156.64,115733.0,152.4117,152.4797,152.2659,152.2853,115733.0
2023-12-15 11:40:00,156.65,156.68,156.57,156.63,125349.0,152.295,152.3242,152.2173,152.2756,125349.0
2023-12-15 11:50:00,156.63,156.72,156.62,156.72,75653.0,152.2756,152.3631,152.2659,152.3631,75653.0
2023-12-15 12:00:00,156.71,156.77,156.63,156.71,103362.0,152.3534,152.4117,152.2756,152.3534,103362.0
2023-12-15 12:10:00,156.71,156.75,156.59,156.64,95417.0,152.3534,152.3922,152.2367,152.2853,95417.0
2023-12-15 12:20:00,156.64,156.72,156.57,156.69,112594.0,152.2853,152.3631,152.2173,152.3339,112594.0
2023-12-15 12:30:00,156.7,156.73,156.52,156.58,123738.0,152.3436,152.3728,152.1686,152.227,123738.0
2023-12-15 12:40:00,156.57,156.57,156.39,156.52,95349.0,152.2173,152.2173,152.0423,152.1686,95349.0
2023-12-15 12:50:00,156.51,156.55,156.37,156.42,104728.0,152.1589,152.1978,152.0228,152.0714,104728.0
2023-12-15 13:00:00,156.42,156.44,156.33,156.36,134055.0,152.0714,152.0909,151.9839,152.0131,134055.0
2023-12-15 13:10:00,156.36,156.38,156.27,156.3,266860.0,152.0131,152.0325,151.9256,151.9548,266860.0
2023-12-15 13:20:00,156.3,156.45,156.29,156.44,97712.0,151.9548,152.1006,151.945,152.0909,97712.0
2023-12-15 13:30:00,156.45,156.48,156.24,156.29,118270.0,152.1006,152.1298,151.8964,151.945,118270.0
2023-12-15 13:40:00,156.27,156.28,156.0,156.16,276309.0,151.9256,151.9353,151.6631,151.8187,276309.0
2023-12-15 13:50:00,156.17,156.23,156.03,156.07,252409.0,151.8284,151.8867,151.6923,151.7312,252409.0
2023-12-15 14:00:00,156.06,156.1,155.92,155.95,119609.0,151.7214,151.7603,151.5853,151.6145,119609.0
2023-12-15 14:10:00,155.95,156.18,155.88,156.13,91195.0,151.6145,151.8381,151.5464,151.7895,91195.0
2023-12-15 14:20:00,156.13,156.14,155.92,155.92,123410.0,151.7895,151.7992,151.5853,151.5853,123410.0
2023-12-15 14:30:00,155.93,156.09,155.93,156.06,192170.0,151.595,151.7506,151.595,151.7214,192170.0
2023-12-15 14:40:00,156.07,156.15,156.04,156.07,106715.0,151.7312,151.8089,151.702,151.7312,106715.0
2023-12-15 14:50:00,156.08,156.12,155.91,156.04,270071.0,151.7409,151.7798,151.5756,151.702,270071.0
2023-12-15 15:00:00,156.05,156.15,155.97,155.97,288861.0,151.7117,151.8089,151.6339,151.6339,288861.0
2023-12-15 15:10:00,155.97,156.06,155.94,156.02,305443.0,151.6339,151.7214,151.6048,151.6825,305443.0
2023-12-15 15:20:00,156.01,156.17,156.0,156.13,226750.0,151.6728,151.8284,151.6631,151.7895,226750.0
2023-12-15 15:30:00,156.13,156.18,155.9,155.92,201994.0,151.7895,151.8381,151.5659,151.5853,201994.0
2023-12-15 15:40:00,155.93,156.04,155.87,156.03,478561.0,151.595,151.702,151.5367,151.6923,478561.0
2023-12-15 15:50:00,156.03,156.58,156.02,156.31,1153750.0,151.6923,152.227,151.6825,151.9645,1153750.0
2023-12-18 09:30:00,156.4,156.51,155.86,156.15,429230.0,152.6462,152.7535,152.1191,152.4022,429230.0
2023-12-18 09:40:00,156.16,156.25,155.81,156.18,206496.0,152.4119,152.4998,152.0703,152.4314,206496.0
2023-12-18 09:50:00,156.18,156.25,155.88,156.05,129937.0,152.4314,152.4998,152.1386,152.3046,129937.0
2023-12-18 10:00:00,156.06,156.2,156.02,156.08,135946.0,152.3143,152.451,152.2753,152.3338,135946.0
2023-12-18 10:10:00,156.09,156.15,155.85,155.92,120873.0,152.3436,152.4022,152.1094,152.1777,120873.0
2023-12-18 10:20:00,155.92,155.95,155.78,155.84,70363.0,152.1777,152.207,152.041,152.0996,70363.0
2023-12-18 10:30:00,155.85,155.9,155.77,155.81,131624.0,152.1094,152.1582,152.0313,152.0703,131624.0
2023-12-18 10:40:00,155.8,155.94,155.74,155.88,221421.0,152.0606,152.1972,152.002,152.1386,221421.0
2023-12-18 10:50:00,155.87,155.87,155.63,155.8,129741.0,152.1289,152.1289,151.8946,152.0606,129741.0
2023-12-18 11:00:00,155.79,155.82,155.7,155.82,120387.0,152.0508,152.0801,151.963,152.0801,120387.0
2023-12-18 11:10:00,155.81,156.0,155.81,155.99,102567.0,152.0703,152.2558,152.0703,152.246,102567.0
2023-12-18 11:20:00,156.0,156.05,155.92,156.02,93985.0,152.2558,152.3046,152.1777,152.2753,93985.0
2023-12-18 11:30:00,156.01,156.05,155.87,155.9,70677.0,152.2655,152.3046,152.1289,152.1582,70677.0
2023-12-18 11:40:00,155.9,155.98,155.88,155.94,90462.0,152.1582,152.2362,152.1386,152.1972,90462.0
2023-12-18 11:50:00,155.94,155.98,155.86,155.91,193236.0,152.1972,152.2362,152.1191,152.1679,193236.0
2023-12-18 12:00:00,155.92,155.99,155.92,155.96,80790.0,152.1777,152.246,152.1777,152.2167,80790.0
2023-12-18 12:10:00,155.97,156.19,155.97,156.19,119864.0,152.2265,152.4412,152.2265,152.4412,119864.0
2023-12-18 12:20:00,156.19,156.19,156.09,156.17,125497.0,152.4412,152.4412,152.3436,152.4217,125497.0
2023-12-18 12:30:00,156.18,156.22,156.13,156.16,69179.0,152.4314,152.4705,152.3826,152.4119,69179.0
2023-12-18 12:40:00,156.15,156.24,156.13,156.21,57969.0,152.4022,152.49,152.3826,152.4607,57969.0
2023-12-18 12:50:00,156.21,156.23,156.09,156.2,68956.0,152.4607,152.4802,152.3436,152.451,68956.0
2023-12-18 13:00:00,156.2,156.2,156.03,156.15,75816.0,152.451,152.451,152.285,152.4022,75816.0
2023-12-18 13:10:00,156.15,156.16,156.05,156.13,64575.0,152.4022,152.4119,152.3046,152.3826,64575.0
2023-12-18 13:20:00,156.12,156.15,156.06,156.09,68434.0,152.3729,152.4022,152.3143,152.3436,68434.0
2023-12-18 13:30:00,156.09,156.11,156.01,156.03,60081.0,152.3436,152.3631,152.2655,152.285,60081.0
2023-12-18 13:40:00,156.03,156.06,155.98,156.03,96181.0,152.285,152.3143,152.2362,152.285,96181.0
2023-12-18 13:50:00,156.03,156.07,156.01,156.06,99742.0,152.285,152.3241,152.2655,152.3143,99742.0
2023-12-18 14:00:00,156.06,156.11,155.99,156.0,119034.0,152.3143,152.3631,152.246,152.2558,119034.0
2023-12-18 14:10:00,156.0,156.0,155.95,155.95,89090.0,152.2558,152.2558,152.207,152.207,89090.0
2023-12-18 14:20:00,155.95,156.12,155.89,155.98,177717.0,152.207,152.3729,152.1484,152.2362,177717.0
2023-12-18 14:30:00,155.99,155.99,155.84,155.92,135600.0,152.246,152.246,152.0996,152.1777,135600.0
2023-12-18 14:40:00,155.92,156.04,155.92,156.0,107221.0,152.1777,152.2948,152.1777,152.2558,107221.0
2023-12-18 14:50:00,156.0,156.05,155.96,155.97,132923.0,152.2558,152.3046,152.2167,152.2265,132923.0
2023-12-18 15:00:00,155.97,156.01,155.89,155.93,279491.0,152.2265,152.2655,152.1484,152.1874,279491.0
2023-12-18 15:10:00,155.93,156.03,155.91,155.96,124049.0,152.1874,152.285,152.1679,152.2167,124049.0
2023-12-18 15:20:00,155.96,156.07,155.96,156.0,144981.0,152.2167,152.3241,152.2167,152.2558,144981.0
2023-12-18 15:30:00,156.0,156.02,155.95,156.0,145089.0,152.2558,152.2753,152.207,152.2558,145089.0
2023-12-18 15:40:00,156.01,156.04,155.95,156.02,303123.0,152.2655,152.2948,152.207,152.2753,303123.0
2023-12-18 15:50:00,156.02,156.05,155.87,155.87,342445.0,152.2753,152.3046,152.1289,152.1289,342445.0
2023-12-19 09:30:00,156.4,156.72,156.2,156.52,260338.0,152.6462,152.9585,152.451,152.7633,260338.0
2023-12-19 09:40:00,156.53,156.95,156.47,156.93,320068.0,152.773,153.183,152.7145,153.1634,320068.0
2023-12-19 09:50:00,156.93,157.0,156.84,156.95,338184.0,153.1634,153.2318,153.0756,153.183,338184.0
2023-12-19 10:00:00,156.95,156.98,156.8,156.88,278590.0,153.183,153.2122,153.0366,153.1146,278590.0
2023-12-19 10:10:00,156.88,156.96,156.83,156.95,244851.0,153.1146,153.1927,153.0658,153.183,244851.0
2023-12-19 10:20:00,156.94,157.03,156.89,156.89,236371.0,153.1732,153.261,153.1244,153.1244,236371.0
2023-12-19 10:30:00,156.9,157.05,156.8,157.03,245284.0,153.1342,153.2806,153.0366,153.261,245284.0
2023-12-19 10:40:00,157.03,157.1,156.96,157.02,195509.0,153.261,153.3294,153.1927,153.2513,195509.0
2023-12-19 10:50:00,157.03,157.07,156.97,157.06,159349.0,153.261,153.3001,153.2025,153.2903,159349.0
2023-12-19 11:00:00,157.06,157.11,157.0,157.1,240049.0,153.2903,153.3391,153.2318,153.3294,240049.0
2023-12-19 11:10:00,157.11,157.23,157.1,157.18,134475.0,153.3391,153.4562,153.3294,153.4074,134475.0
2023-12-19 11:20:00,157.18,157.2,157.09,157.1,160905.0,153.4074,153.427,153.3196,153.3294,160905.0
2023-12-19 11:30:00,157.09,157.1,156.87,157.02,82103.0,153.3196,153.3294,153.1049,153.2513,82103.0
2023-12-19 11:40:00,157.03,157.07,156.98,156.98,55092.0,153.261,153.3001,153.2122,153.2122,55092.0
2023-12-19 11:50:00,156.98,157.02,156.89,156.89,90540.0,153.2122,153.2513,153.1244,153.1244,90540.0
2023-12-19 12:00:00,156.89,157.02,156.82,156.98,73857.0,153.1244,153.2513,153.0561,153.2122,73857.0
2023-12-19 12:10:00,156.98,156.99,156.89,156.95,38508.0,153.2122,153.222,153.1244,153.183,38508.0
2023-12-19 12:20:00,156.95,157.02,156.89,157.0,127664.0,153.183,153.2513,153.1244,153.2318,127664.0
2023-12-19 12:30:00,157.0,157.09,156.97,157.05,75535.0,153.2318,153.3196,153.2025,153.2806,75535.0
2023-12-19 12:40:00,157.06,157.07,157.02,157.03,68545.0,153.2903,153.3001,153.2513,153.261,68545.0
2023-12-19 12:50:00,157.03,157.14,157.02,157.1,132454.0,153.261,153.3684,153.2513,153.3294,132454.0
2023-12-19 13:00:00,157.1,157.12,157.0,157.01,154045.0,153.3294,153.3489,153.2318,153.2415,154045.0
2023-12-19 13:10:00,157.01,157.07,156.95,156.97,92298.0,153.2415,153.3001,153.183,153.2025,92298.0
2023-12-19 13:20:00,156.97,157.03,156.96,157.03,116624.0,153.2025,153.261,153.1927,153.261,116624.0
2023-12-19 13:30:00,157.03,157.07,156.97,157.06,103509.0,153.261,153.3001,153.2025,153.2903,103509.0
2023-12-19 13:40:00,157.06,157.17,157.06,157.13,74790.0,153.2903,153.3977,153.2903,153.3586,74790.0
2023-12-19 13:50:00,157.13,157.13,157.03,157.09,95720.0,153.3586,153.3586,153.261,153.3196,95720.0
2023-12-19 14:00:00,157.09,157.11,157.03,157.06,126770.0,153.3196,153.3391,153.261,153.2903,126770.0
2023-12-19 14:10:00,157.07,157.1,157.02,157.09,145190.0,153.3001,153.3294,153.2513,153.3196,145190.0
2023-12-19 14:20:00,157.08,157.09,157.02,157.09,160812.0,153.3098,153.3196,153.2513,153.3196,160812.0
2023-12-19 14:30:00,157.09,157.11,157.01,157.08,213000.0,153.3196,153.3391,153.2415,153.3098,213000.0
2023-12-19 14:40:00,157.09,157.09,156.96,156.99,209637.0,153.3196,153.3196,153.1927,153.222,209637.0
2023-12-19 14:50:00,156.98,157.06,156.95,157.05,266997.0,153.2122,153.2903,153.183,153.2806,266997.0
2023-12-19 15:00:00,157.05,157.13,156.99,157.05,192778.0,153.2806,153.3586,153.222,153.2806,192778.0
2023-12-19 15:10:00,157.06,157.11,157.03,157.09,150291.0,153.2903,153.3391,153.261,153.3196,150291.0
2023-12-19 15:20:00,157.09,157.16,157.05,157.16,205099.0,153.3196,153.3879,153.2806,153.3879,205099.0
2023-12-19 15:30:00,157.16,157.16,157.07,157.13,235031.0,153.3879,153.3879,153.3001,153.3586,235031.0
2023-12-19 15:40:00,157.12,157.25,157.06,157.09,305084.0,153.3489,153.4758,153.2903,153.3196,305084.0
2023-12-19 15:50:00,157.1,157.23,157.03,157.2,703757.0,153.3294,153.4562,153.261,153.427,703757.0
2023-12-20 09:30:00,156.8,156.8,156.49,156.78,332330.0,153.0366,153.0366,152.734,153.017,332330.0
2023-12-20 09:40:00,156.78,156.86,156.61,156.83,125931.0,153.017,153.0951,152.8511,153.0658,125931.0
2023-12-20 09:50:00,156.82,156.87,156.67,156.79,86207.0,153.0561,153.1049,152.9097,153.0268,86207.0
2023-12-20 10:00:00,156.79,157.05,156.77,157.04,94790.0,153.0268,153.2806,153.0073,153.2708,94790.0
2023-12-20 10:10:00,157.04,157.05,156.85,156.85,77626.0,153.2708,153.2806,153.0854,153.0854,77626.0
2023-12-20 10:20:00,156.86,156.96,156.84,156.95,60508.0,153.0951,153.1927,153.0756,153.183,60508.0
2023-12-20 10:30:00,156.95,157.23,156.95,157.19,151996.0,153.183,153.4562,153.183,153.4172,151996.0
2023-12-20 10:40:00,157.19,157.28,157.02,157.17,213268.0,153.4172,153.505,153.2513,153.3977,213268.0
2023-12-20 10:50:00,157.18,157.24,157.12,157.16,185176.0,153.4074,153.466,153.3489,153.3879,185176.0
2023-12-20 11:00:00,157.14,157.21,157.08,157.1,181564.0,153.3684,153.4367,153.3098,153.3294,181564.0
2023-12-20 11:10:00,157.09,157.2,157.08,157.14,117296.0,153.3196,153.427,153.3098,153.3684,117296.0
2023-12-20 11:20:00,157.14,157.18,157.11,157.17,112704.0,153.3684,153.4074,153.3391,153.3977,112704.0
2023-12-20 11:30:00,157.17,157.18,157.04,157.13,114160.0,153.3977,153.4074,153.2708,153.3586,114160.0
2023-12-20 11:40:00,157.13,157.18,157.06,157.08,116796.0,153.3586,153.4074,153.2903,153.3098,116796.0
2023-12-20 11:50:00,157.08,157.17,157.06,157.13,47786.0,153.3098,153.3977,153.2903,153.3586,47786.0
2023-12-20 12:00:00,157.12,157.2,157.11,157.15,118773.0,153.3489,153.427,153.3391,153.3782,118773.0
2023-12-20 12:10:00,157.17,157.26,157.16,157.22,28352.0,153.3977,153.4855,153.3879,153.4465,28352.0
2023-12-20 12:20:00,157.21,157.25,157.18,157.21,214202.0,153.4367,153.4758,153.4074,153.4367,214202.0
2023-12-20 12:30:00,157.22,157.23,157.09,157.17,36946.0,153.4465,153.4562,153.3196,153.3977,36946.0
2023-12-20 12:40:00,157.17,157.3,157.17,157.28,42907.0,153.3977,153.5246,153.3977,153.505,42907.0
2023-12-20 12:50:00,157.29,157.38,157.28,157.33,73416.0,153.5148,153.6026,153.505,153.5538,73416.0
2023-12-20 13:00:00,157.33,157.33,157.21,157.24,37822.0,153.5538,153.5538,153.4367,153.466,37822.0
2023-12-20 13:10:00,157.24,157.27,157.18,157.23,65125.0,153.466,153.4953,153.4074,153.4562,65125.0
2023-12-20 13:20:00,157.22,157.24,157.12,157.14,65971.0,153.4465,153.466,153.3489,153.3684,65971.0
2023-12-20 13:30:00,157.15,157.23,157.13,157.15,61875.0,153.3782,153.4562,153.3586,153.3782,61875.0
2023-12-20 13:40:00,157.15,157.16,157.06,157.12,60086.0,153.3782,153.3879,153.2903,153.3489,60086.0
2023-12-20 13:50:00,157.13,157.13,156.98,156.99,50846.0,153.3586,153.3586,153.2122,153.222,50846.0
2023-12-20 14:00:00,156.98,156.99,156.83,156.9,42225.0,153.2122,153.222,153.0658,153.1342,42225.0
2023-12-20 14:10:00,156.91,157.0,156.91,156.97,75056.0,153.1439,153.2318,153.1439,153.2025,75056.0
2023-12-20 14:20:00,156.96,157.0,156.9,156.93,58371.0,153.1927,153.2318,153.1342,153.1634,58371.0
2023-12-20 14:30:00,156.92,156.93,156.48,156.52,136489.0,153.1537,153.1634,152.7242,152.7633,136489.0
2023-12-20 14:40:00,156.51,156.66,156.27,156.3,115372.0,152.7535,152.8999,152.5193,152.5486,115372.0
2023-12-20 14:50:00,156.3,156.33,155.43,155.52,379108.0,152.5486,152.5778,151.6994,151.7873,379108.0
2023-12-20 15:00:00,155.52,155.59,154.91,155.15,340508.0,151.7873,151.8556,151.1919,151.4262,340508.0
2023-12-20 15:10:00,155.15,155.78,155.14,155.68,230986.0,151.4262,152.041,151.4164,151.9434,230986.0
2023-12-20 15:20:00,155.68,155.76,155.06,155.08,510770.0,151.9434,152.0215,151.3383,151.3578,510770.0
2023-12-20 15:30:00,155.09,155.31,154.92,154.95,221126.0,151.3676,151.5823,151.2017,151.231,221126.0
2023-12-20 15:40:00,154.97,155.2,154.97,155.19,435515.0,151.2505,151.475,151.2505,151.4652,435515.0
2023-12-20 15:50:00,155.2,155.35,154.51,154.57,726117.0,151.475,151.6214,150.8015,150.8601,726117.0
2023-12-21 09:30:00,155.83,156.05,155.64,155.91,554897.0,152.0898,152.3046,151.9044,152.1679,554897.0
2023-12-21 09:40:00,155.92,156.12,155.63,156.08,502991.0,152.1777,152.3729,151.8946,152.3338,502991.0
2023-12-21 09:50:00,156.09,156.18,156.0,156.04,161236.0,152.3436,152.4314,152.2558,152.2948,161236.0
2023-12-21 10:00:00,156.04,156.11,155.76,155.8,341030.0,152.2948,152.3631,152.0215,152.0606,341030.0
2023-12-21 10:10:00,155.81,156.19,155.75,156.14,110728.0,152.0703,152.4412,152.0118,152.3924,110728.0
2023-12-21 10:20:00,156.16,156.39,155.87,155.92,163646.0,152.4119,152.6364,152.1289,152.1777,163646.0
2023-12-21 10:30:00,155.94,156.11,155.92,155.99,130851.0,152.1972,152.3631,152.1777,152.246,130851.0
2023-12-21 10:40:00,155.99,156.19,155.88,156.05,125900.0,152.246,152.4412,152.1386,152.3046,125900.0
2023-12-21 10:50:00,156.05,156.09,155.89,156.08,147125.0,152.3046,152.3436,152.1484,152.3338,147125.0
2023-12-21 11:00:00,156.07,156.15,155.88,155.93,136963.0,152.3241,152.4022,152.1386,152.1874,136963.0
2023-12-21 11:10:00,155.94,156.02,155.84,155.92,89307.0,152.1972,152.2753,152.0996,152.1777,89307.0
2023-12-21 11:20:00,155.93,156.11,155.9,156.1,142965.0,152.1874,152.3631,152.1582,152.3534,142965.0
2023-12-21 11:30:00,156.1,156.12,155.92,155.96,116186.0,152.3534,152.3729,152.1777,152.2167,116186.0
2023-12-21 11:40:00,155.96,156.01,155.89,155.93,80636.0,152.2167,152.2655,152.1484,152.1874,80636.0
2023-12-21 11:50:00,155.93,155.95,155.65,155.67,110941.0,152.1874,152.207,151.9142,151.9337,110941.0
2023-12-21 12:00:00,155.68,155.7,155.31,155.33,109324.0,151.9434,151.963,151.5823,151.6018,109324.0
2023-12-21 12:10:00,155.34,155.45,155.31,155.39,71934.0,151.6116,151.719,151.5823,151.6604,71934.0
2023-12-21 12:20:00,155.41,155.43,155.3,155.35,71658.0,151.6799,151.6994,151.5726,151.6214,71658.0
2023-12-21 12:30:00,155.35,155.57,155.3,155.42,71127.0,151.6214,151.8361,151.5726,151.6897,71127.0
2023-12-21 12:40:00,155.42,155.59,155.41,155.45,114408.0,151.6897,151.8556,151.6799,151.719,114408.0
2023-12-21 12:50:00,155.45,155.52,155.28,155.35,61371.0,151.719,151.7873,151.553,151.6214,61371.0
2023-12-21 13:00:00,155.35,155.54,155.32,155.41,113799.0,151.6214,151.8068,151.5921,151.6799,113799.0
2023-12-21 13:10:00,155.4,155.47,155.08,155.09,147375.0,151.6702,151.7385,151.3578,151.3676,147375.0
2023-12-21 13:20:00,155.09,155.51,155.07,155.51,89630.0,151.3676,151.7775,151.3481,151.7775,89630.0
2023-12-21 13:30:00,155.51,155.63,155.42,155.47,65206.0,151.7775,151.8946,151.6897,151.7385,65206.0
2023-12-21 13:40:00,155.45,155.58,155.41,155.55,179224.0,151.719,151.8458,151.6799,151.8166,179224.0
2023-12-21 13:50:00,155.55,155.74,155.51,155.71,295260.0,151.8166,152.002,151.7775,151.9727,295260.0
2023-12-21 14:00:00,155.72,155.76,155.6,155.64,49826.0,151.9825,152.0215,151.8654,151.9044,49826.0
2023-12-21 14:10:00,155.63,155.78,155.54,155.76,78845.0,151.8946,152.041,151.8068,152.0215,78845.0
2023-12-21 14:20:00,155.75,155.78,155.59,155.7,42379.0,152.0118,152.041,151.8556,151.963,42379.0
2023-12-21 14:30:00,155.69,155.79,155.63,155.77,52463.0,151.9532,152.0508,151.8946,152.0313,52463.0
2023-12-21 14:40:00,155.76,155.82,155.68,155.69,60140.0,152.0215,152.0801,151.9434,151.9532,60140.0
2023-12-21 14:50:00,155.69,155.76,155.52,155.68,53875.0,151.9532,152.0215,151.7873,151.9434,53875.0
2023-12-21 15:00:00,155.69,155.78,155.58,155.62,74840.0,151.9532,152.041,151.8458,151.8849,74840.0
2023-12-21 15:10:00,155.61,155.77,155.59,155.75,105983.0,151.8751,152.0313,151.8556,152.0118,105983.0
2023-12-21 15:20:00,155.75,156.1,155.73,156.08,135640.0,152.0118,152.3534,151.9922,152.3338,135640.0
2023-12-21 15:30:00,156.11,156.29,156.0,156.23,142339.0,152.3631,152.5388,152.2558,152.4802,142339.0
2023-12-21 15:40:00,156.24,156.32,156.16,156.29,169736.0,152.49,152.5681,152.4119,152.5388,169736.0
2023-12-21 15:50:00,156.29,156.52,156.26,156.46,536075.0,152.5388,152.7633,152.5095,152.7047,536075.0
2023-12-22 09:30:00,156.92,157.5,156.79,157.42,216488.0,153.1537,153.7198,153.0268,153.6417,216488.0
2023-12-22 09:40:00,157.43,157.55,157.37,157.44,196833.0,153.6514,153.7686,153.5929,153.6612,196833.0
2023-12-22 09:50:00,157.44,157.59,157.39,157.4,145697.0,153.6612,153.8076,153.6124,153.6222,145697.0
2023-12-22 10:00:00,157.42,157.54,157.3,157.4,121404.0,153.6417,153.7588,153.5246,153.6222,121404.0
2023-12-22 10:10:00,157.39,157.42,157.26,157.31,170623.0,153.6124,153.6417,153.4855,153.5343,170623.0
2023-12-22 10:20:00,157.31,157.52,157.22,157.51,165001.0,153.5343,153.7393,153.4465,153.7295,165001.0
2023-12-22 10:30:00,157.51,157.55,157.29,157.35,127643.0,153.7295,153.7686,153.5148,153.5734,127643.0
2023-12-22 10:40:00,157.35,157.46,157.32,157.37,241090.0,153.5734,153.6807,153.5441,153.5929,241090.0
2023-12-22 10:50:00,157.37,157.4,157.18,157.19,91878.0,153.5929,153.6222,153.4074,153.4172,91878.0
2023-12-22 11:00:00,157.18,157.2,156.98,157.18,343754.0,153.4074,153.427,153.2122,153.4074,343754.0
2023-12-22 11:10:00,157.18,157.29,157.14,157.28,87545.0,153.4074,153.5148,153.3684,153.505,87545.0
2023-12-22 11:20:00,157.28,157.43,157.26,157.37,96781.0,153.505,153.6514,153.4855,153.5929,96781.0
2023-12-22 11:30:00,157.37,157.47,157.28,157.31,67392.0,153.5929,153.6905,153.505,153.5343,67392.0
2023-12-22 11:40:00,157.31,157.31,157.12,157.12,63688.0,153.5343,153.5343,153.3489,153.3489,63688.0
2023-12-22 11:50:00,157.12,157.25,157.12,157.15,99871.0,153.3489,153.4758,153.3489,153.3782,99871.0
2023-12-22 12:00:00,157.16,157.22,157.07,157.07,85175.0,153.3879,153.4465,153.3001,153.3001,85175.0
2023-12-22 12:10:00,157.07,157.1,156.99,157.07,90106.0,153.3001,153.3294,153.222,153.3001,90106.0
2023-12-22 12:20:00,157.08,157.25,157.06,157.22,209243.0,153.3098,153.4758,153.2903,153.4465,209243.0
2023-12-22 12:30:00,157.22,157.24,157.12,157.21,148741.0,153.4465,153.466,153.3489,153.4367,148741.0
2023-12-22 12:40:00,157.22,157.33,157.21,157.29,52493.0,153.4465,153.5538,153.4367,153.5148,52493.0
2023-12-22 12:50:00,157.27,157.36,157.26,157.33,39087.0,153.4953,153.5831,153.4855,153.5538,39087.0
2023-12-22 13:00:00,157.33,157.39,157.3,157.35,62167.0,153.5538,153.6124,153.5246,153.5734,62167.0
2023-12-22 13:10:00,157.36,157.38,157.31,157.31,52784.0,153.5831,153.6026,153.5343,153.5343,52784.0
2023-12-22 13:20:00,157.31,157.36,157.29,157.33,35935.0,153.5343,153.5831,153.5148,153.5538,35935.0
2023-12-22 13:30:00,157.33,157.35,157.25,157.26,42440.0,153.5538,153.5734,153.4758,153.4855,42440.0
2023-12-22 13:40:00,157.26,157.3,157.17,157.29,54648.0,153.4855,153.5246,153.3977,153.5148,54648.0
2023-12-22 13:50:00,157.29,157.31,157.21,157.22,35656.0,153.5148,153.5343,153.4367,153.4465,35656.0
2023-12-22 14:00:00,157.22,157.23,156.84,156.96,151205.0,153.4465,153.4562,153.0756,153.1927,151205.0
2023-12-22 14:10:00,156.94,157.01,156.7,156.84,227411.0,153.1732,153.2415,152.939,153.0756,227411.0
2023-12-22 14:20:00,156.83,156.89,156.46,156.47,98707.0,153.0658,153.1244,152.7047,152.7145,98707.0
2023-12-22 14:30:00,156.47,156.76,156.34,156.66,111975.0,152.7145,152.9975,152.5876,152.8999,111975.0
2023-12-22 14:40:00,156.7,157.03,156.69,156.9,60777.0,152.939,153.261,152.9292,153.1342,60777.0
2023-12-22 14:50:00,156.95,157.09,156.95,157.09,65658.0,153.183,153.3196,153.183,153.3196,65658.0
2023-12-22 15:00:00,157.1,157.15,157.0,157.0,67132.0,153.3294,153.3782,153.2318,153.2318,67132.0
2023-12-22 15:10:00,156.99,157.07,156.96,157.04,62283.0,153.222,153.3001,153.1927,153.2708,62283.0
2023-12-22 15:20:00,157.03,157.12,156.91,157.11,79727.0,153.261,153.3489,153.1439,153.3391,79727.0
2023-12-22 15:30:00,157.11,157.12,156.91,156.93,116110.0,153.3391,153.3489,153.1439,153.1634,116110.0
2023-12-22 15:40:00,156.93,157.01,156.81,156.85,93994.0,153.1634,153.2415,153.0463,153.0854,93994.0
2023-12-22 15:50:00,156.84,157.04,156.83,157.01,269741.0,153.0756,153.2708,153.0658,153.2415,269741.0
2023-12-26 09:30:00,157.29,157.34,157.06,157.25,137141.0,153.5148,153.5636,153.2903,153.4758,137141.0
2023-12-26 09:40:00,157.21,157.28,157.05,157.22,90005.0,153.4367,153.505,153.2806,153.4465,90005.0
2023-12-26 09:50:00,157.21,157.3,157.13,157.29,65750.0,153.4367,153.5246,153.3586,153.5148,65750.0
2023-12-26 10:00:00,157.29,157.48,157.29,157.45,42159.0,153.5148,153.7002,153.5148,153.671,42159.0
2023-12-26 10:10:00,157.46,157.51,157.42,157.42,36734.0,153.6807,153.7295,153.6417,153.6417,36734.0
2023-12-26 10:20:00,157.42,157.53,157.41,157.44,22410.0,153.6417,153.749,153.6319,153.6612,22410.0
2023-12-26 10:30:00,157.44,157.53,157.44,157.51,75385.0,153.6612,153.749,153.6612,153.7295,75385.0
2023-12-26 10:40:00,157.51,157.52,157.42,157.42,74113.0,153.7295,153.7393,153.6417,153.6417,74113.0
2023-12-26 10:50:00,157.42,157.47,157.35,157.46,43218.0,153.6417,153.6905,153.5734,153.6807,43218.0
2023-12-26 11:00:00,157.47,157.5,157.38,157.48,224233.0,153.6905,153.7198,153.6026,153.7002,224233.0
2023-12-26 11:10:00,157.47,157.58,157.45,157.48,48026.0,153.6905,153.7978,153.671,153.7002,48026.0
2023-12-26 11:20:00,157.47,157.52,157.45,157.47,27803.0,153.6905,153.7393,153.671,153.6905,27803.0
2023-12-26 11:30:00,157.47,157.53,157.47,157.51,32037.0,153.6905,153.749,153.6905,153.7295,32037.0
2023-12-26 11:40:00,157.52,157.61,157.51,157.54,31607.0,153.7393,153.8271,153.7295,153.7588,31607.0
2023-12-26 11:50:00,157.56,157.62,157.54,157.61,38148.0,153.7783,153.8369,153.7588,153.8271,38148.0
2023-12-26 12:00:00,157.62,157.63,157.56,157.63,49697.0,153.8369,153.8466,153.7783,153.8466,49697.0
2023-12-26 12:10:00,157.63,157.73,157.62,157.71,51022.0,153.8466,153.9442,153.8369,153.9247,51022.0
2023-12-26 12:20:00,157.7,157.74,157.67,157.71,40642.0,153.915,153.954,153.8857,153.9247,40642.0
2023-12-26 12:30:00,157.71,157.73,157.61,157.63,46422.0,153.9247,153.9442,153.8271,153.8466,46422.0
2023-12-26 12:40:00,157.63,157.81,157.62,157.81,59494.0,153.8466,154.0223,153.8369,154.0223,59494.0
2023-12-26 12:50:00,157.8,157.8,157.69,157.71,28135.0,154.0126,154.0126,153.9052,153.9247,28135.0
2023-12-26 13:00:00,157.71,157.83,157.71,157.8,68486.0,153.9247,154.0418,153.9247,154.0126,68486.0
2023-12-26 13:10:00,157.8,157.87,157.78,157.82,25207.0,154.0126,154.0809,153.993,154.0321,25207.0
2023-12-26 13:20:00,157.81,157.91,157.81,157.85,47329.0,154.0223,154.1199,154.0223,154.0614,47329.0
2023-12-26 13:30:00,157.85,157.89,157.81,157.84,23654.0,154.0614,154.1004,154.0223,154.0516,23654.0
2023-12-26 13:40:00,157.84,157.92,157.82,157.9,28906.0,154.0516,154.1297,154.0321,154.1102,28906.0
2023-12-26 13:50:00,157.91,157.91,157.81,157.86,36943.0,154.1199,154.1199,154.0223,154.0711,36943.0
2023-12-26 14:00:00,157.85,157.92,157.84,157.92,278052.0,154.0614,154.1297,154.0516,154.1297,278052.0
2023-12-26 14:10:00,157.92,157.96,157.91,157.96,71065.0,154.1297,154.1687,154.1199,154.1687,71065.0
2023-12-26 14:20:00,157.95,157.96,157.91,157.95,77423.0,154.159,154.1687,154.1199,154.159,77423.0
2023-12-26 14:30:00,157.96,158.05,157.95,158.03,101134.0,154.1687,154.2566,154.159,154.237,101134.0
2023-12-26 14:40:00,158.03,158.03,157.95,158.0,104376.0,154.237,154.237,154.159,154.2078,104376.0
2023-12-26 14:50:00,157.99,158.05,157.98,158.04,111788.0,154.198,154.2566,154.1882,154.2468,111788.0
2023-12-26 15:00:00,158.04,158.08,157.97,158.02,156913.0,154.2468,154.2858,154.1785,154.2273,156913.0
2023-12-26 15:10:00,158.03,158.07,158.0,158.04,162399.0,154.237,154.2761,154.2078,154.2468,162399.0
2023-12-26 15:20:00,158.03,158.32,158.02,158.18,167087.0,154.237,154.5201,154.2273,154.3834,167087.0
2023-12-26 15:30:00,158.19,158.26,158.09,158.11,227295.0,154.3932,154.4615,154.2956,154.3151,227295.0
2023-12-26 15:40:00,158.11,158.21,158.08,158.08,159077.0,154.3151,154.4127,154.2858,154.2858,159077.0
2023-12-26 15:50:00,158.08,158.1,157.86,157.93,221421.0,154.2858,154.3054,154.0711,154.1394,221421.0
2023-12-27 09:30:00,158.08,158.08,157.63,157.96,91364.0,154.2858,154.2858,153.8466,154.1687,91364.0
2023-12-27 09:40:00,157.99,158.02,157.86,157.97,51192.0,154.198,154.2273,154.0711,154.1785,51192.0
2023-12-27 09:50:00,157.97,158.13,157.97,158.06,45297.0,154.1785,154.3346,154.1785,154.2663,45297.0
2023-12-27 10:00:00,158.06,158.15,158.05,158.15,82334.0,154.2663,154.3542,154.2566,154.3542,82334.0
2023-12-27 10:10:00,158.14,158.19,157.94,157.95,84253.0,154.3444,154.3932,154.1492,154.159,84253.0
2023-12-27 10:20:00,157.95,158.15,157.89,158.09,37370.0,154.159,154.3542,154.1004,154.2956,37370.0
2023-12-27 10:30:00,158.09,158.11,157.95,157.98,45110.0,154.2956,154.3151,154.159,154.1882,45110.0
2023-12-27 10:40:00,157.98,157.99,157.83,157.86,41367.0,154.1882,154.198,154.0418,154.0711,41367.0
2023-12-27 10:50:00,157.84,157.88,157.77,157.81,40017.0,154.0516,154.0906,153.9833,154.0223,40017.0
2023-12-27 11:00:00,157.79,157.84,157.74,157.82,31913.0,154.0028,154.0516,153.954,154.0321,31913.0
2023-12-27 11:10:00,157.8,157.94,157.77,157.94,69359.0,154.0126,154.1492,153.9833,154.1492,69359.0
2023-12-27 11:20:00,157.94,157.98,157.9,157.93,73168.0,154.1492,154.1882,154.1102,154.1394,73168.0
2023-12-27 11:30:00,157.92,158.04,157.91,158.0,51633.0,154.1297,154.2468,154.1199,154.2078,51633.0
2023-12-27 11:40:00,158.01,158.08,157.99,158.03,37991.0,154.2175,154.2858,154.198,154.237,37991.0
2023-12-27 11:50:00,158.03,158.07,157.99,158.03,31346.0,154.237,154.2761,154.198,154.237,31346.0
2023-12-27 12:00:00,158.02,158.07,157.96,158.02,52886.0,154.2273,154.2761,154.1687,154.2273,52886.0
2023-12-27 12:10:00,158.01,158.09,158.01,158.05,129536.0,154.2175,154.2956,154.2175,154.2566,129536.0
2023-12-27 12:20:00,158.05,158.1,158.0,158.01,33336.0,154.2566,154.3054,154.2078,154.2175,33336.0
2023-12-27 12:30:00,158.03,158.04,157.89,157.93,48617.0,154.237,154.2468,154.1004,154.1394,48617.0
2023-12-27 12:40:00,157.93,157.94,157.78,157.88,47923.0,154.1394,154.1492,153.993,154.0906,47923.0
2023-12-27 12:50:00,157.87,157.92,157.86,157.89,29140.0,154.0809,154.1297,154.0711,154.1004,29140.0
2023-12-27 13:00:00,157.92,158.31,157.92,158.27,265235.0,154.1297,154.5103,154.1297,154.4713,265235.0
2023-12-27 13:10:00,158.25,158.32,158.15,158.22,153703.0,154.4518,154.5201,154.3542,154.4225,153703.0
2023-12-27 13:20:00,158.22,158.22,158.09,158.1,27601.0,154.4225,154.4225,154.2956,154.3054,27601.0
2023-12-27 13:30:00,158.11,158.15,158.06,158.12,41713.0,154.3151,154.3542,154.2663,154.3249,41713.0
2023-12-27 13:40:00,158.12,158.17,158.09,158.12,58309.0,154.3249,154.3737,154.2956,154.3249,58309.0
2023-12-27 13:50:00,158.11,158.14,157.95,157.95,84593.0,154.3151,154.3444,154.159,154.159,84593.0
2023-12-27 14:00:00,157.95,157.95,157.59,157.76,175901.0,154.159,154.159,153.8076,153.9735,175901.0
2023-12-27 14:10:00,157.77,157.78,157.6,157.78,140543.0,153.9833,153.993,153.8174,153.993,140543.0
2023-12-27 14:20:00,157.79,157.99,157.78,157.93,127262.0,154.0028,154.198,153.993,154.1394,127262.0
2023-12-27 14:30:00,157.93,157.93,157.77,157.83,88275.0,154.1394,154.1394,153.9833,154.0418,88275.0
2023-12-27 14:40:00,157.81,157.82,157.72,157.81,91016.0,154.0223,154.0321,153.9345,154.0223,91016.0
2023-12-27 14:50:00,157.8,157.85,157.73,157.83,103915.0,154.0126,154.0614,153.9442,154.0418,103915.0
2023-12-27 15:00:00,157.84,157.94,157.8,157.93,166721.0,154.0516,154.1492,154.0126,154.1394,166721.0
2023-12-27 15:10:00,157.93,158.03,157.9,157.97,127476.0,154.1394,154.237,154.1102,154.1785,127476.0
2023-12-27 15:20:00,157.97,158.01,157.8,157.92,97192.0,154.1785,154.2175,154.0126,154.1297,97192.0
2023-12-27 15:30:00,157.91,158.05,157.85,158.0,102251.0,154.1199,154.2566,154.0614,154.2078,102251.0
2023-12-27 15:40:00,157.99,158.01,157.79,157.83,84266.0,154.198,154.2175,154.0028,154.0418,84266.0
2023-12-27 15:50:00,157.82,158.2,157.74,158.18,335724.0,154.0321,154.403,153.954,154.3834,335724.0
2023-12-28 09:30:00,158.06,158.42,158.05,158.41,148740.0,154.2663,154.6177,154.2566,154.6079,148740.0
2023-12-28 09:40:00,158.41,158.48,158.1,158.36,103998.0,154.6079,154.6762,154.3054,154.5591,103998.0
2023-12-28 09:50:00,158.36,158.59,158.34,158.54,125708.0,154.5591,154.7836,154.5396,154.7348,125708.0
2023-12-28 10:00:00,158.53,158.54,158.41,158.42,134457.0,154.725,154.7348,154.6079,154.6177,134457.0
2023-12-28 10:10:00,158.41,158.5,158.38,158.5,135497.0,154.6079,154.6958,154.5786,154.6958,135497.0
2023-12-28 10:20:00,158.5,158.57,158.47,158.55,78009.0,154.6958,154.7641,154.6665,154.7446,78009.0
2023-12-28 10:30:00,158.55,158.57,158.5,158.51,79072.0,154.7446,154.7641,154.6958,154.7055,79072.0
2023-12-28 10:40:00,158.5,158.57,158.36,158.45,311986.0,154.6958,154.7641,154.5591,154.647,311986.0
2023-12-28 10:50:00,158.45,158.45,158.2,158.26,95632.0,154.647,154.647,154.403,154.4615,95632.0
2023-12-28 11:00:00,158.25,158.31,158.2,158.31,71474.0,154.4518,154.5103,154.403,154.5103,71474.0
2023-12-28 11:10:00,158.31,158.36,158.19,158.2,49388.0,154.5103,154.5591,154.3932,154.403,49388.0
2023-12-28 11:20:00,158.19,158.31,158.18,158.28,87753.0,154.3932,154.5103,154.3834,154.481,87753.0
2023-12-28 11:30:00,158.28,158.33,158.19,158.27,72861.0,154.481,154.5298,154.3932,154.4713,72861.0
2023-12-28 11:40:00,158.27,158.36,158.26,158.34,32771.0,154.4713,154.5591,154.4615,154.5396,32771.0
2023-12-28 11:50:00,158.34,158.36,158.29,158.29,40101.0,154.5396,154.5591,154.4908,154.4908,40101.0
2023-12-28 12:00:00,158.3,158.41,158.27,158.36,64703.0,154.5006,154.6079,154.4713,154.5591,64703.0
2023-12-28 12:10:00,158.36,158.39,158.32,158.37,64345.0,154.5591,154.5884,154.5201,154.5689,64345.0
2023-12-28 12:20:00,158.36,158.37,158.29,158.29,66779.0,154.5591,154.5689,154.4908,154.4908,66779.0
2023-12-28 12:30:00,158.28,158.37,158.27,158.35,27408.0,154.481,154.5689,154.4713,154.5494,27408.0
2023-12-28 12:40:00,158.36,158.4,158.31,158.31,54954.0,154.5591,154.5982,154.5103,154.5103,54954.0
2023-12-28 12:50:00,158.31,158.42,158.31,158.36,51610.0,154.5103,154.6177,154.5103,154.5591,51610.0
2023-12-28 13:00:00,158.37,158.39,158.07,158.28,98805.0,154.5689,154.5884,154.2761,154.481,98805.0
2023-12-28 13:10:00,158.29,158.34,158.19,158.34,42429.0,154.4908,154.5396,154.3932,154.5396,42429.0
2023-12-28 13:20:00,158.34,158.37,158.29,158.32,41643.0,154.5396,154.5689,154.4908,154.5201,41643.0
2023-12-28 13:30:00,158.34,158.51,158.31,158.44,81150.0,154.5396,154.7055,154.5103,154.6372,81150.0
2023-12-28 13:40:00,158.43,158.43,158.3,158.33,56165.0,154.6274,154.6274,154.5006,154.5298,56165.0
2023-12-28 13:50:00,158.34,158.39,158.3,158.33,41040.0,154.5396,154.5884,154.5006,154.5298,41040.0
2023-12-28 14:00:00,158.34,158.44,158.33,158.39,34678.0,154.5396,154.6372,154.5298,154.5884,34678.0
2023-12-28 14:10:00,158.39,158.46,158.39,158.4,36042.0,154.5884,154.6567,154.5884,154.5982,36042.0
2023-12-28 14:20:00,158.4,158.51,158.38,158.47,48229.0,154.5982,154.7055,154.5786,154.6665,48229.0
2023-12-28 14:30:00,158.48,158.55,158.41,158.47,74496.0,154.6762,154.7446,154.6079,154.6665,74496.0
2023-12-28 14:40:00,158.48,158.48,158.39,158.47,52343.0,154.6762,154.6762,154.5884,154.6665,52343.0
2023-12-28 14:50:00,158.47,158.47,158.4,158.44,55903.0,154.6665,154.6665,154.5982,154.6372,55903.0
2023-12-28 15:00:00,158.44,158.47,158.36,158.43,47749.0,154.6372,154.6665,154.5591,154.6274,47749.0
2023-12-28 15:10:00,158.43,158.45,158.26,158.45,146141.0,154.6274,154.647,154.4615,154.647,146141.0
2023-12-28 15:20:00,158.45,158.47,158.34,158.39,109312.0,154.647,154.6665,154.5396,154.5884,109312.0
2023-12-28 15:30:00,158.4,158.54,158.39,158.52,86197.0,154.5982,154.7348,154.5884,154.7153,86197.0
2023-12-28 15:40:00,158.52,158.6,158.44,158.5,145347.0,154.7153,154.7934,154.6372,154.6958,145347.0
2023-12-28 15:50:00,158.49,158.56,158.28,158.41,255104.0,154.686,154.7543,154.481,154.6079,255104.0
2023-12-29 09:30:00,158.04,158.53,158.03,158.48,142586.0,154.2468,154.725,154.237,154.6762,142586.0
2023-12-29 09:40:00,158.48,158.51,158.32,158.36,54409.0,154.6762,154.7055,154.5201,154.5591,54409.0
2023-12-29 09:50:00,158.37,158.37,158.24,158.35,43084.0,154.5689,154.5689,154.442,154.5494,43084.0
2023-12-29 10:00:00,158.36,158.46,158.24,158.27,53977.0,154.5591,154.6567,154.442,154.4713,53977.0
2023-12-29 10:10:00,158.26,158.31,158.18,158.3,72711.0,154.4615,154.5103,154.3834,154.5006,72711.0
2023-12-29 10:20:00,158.28,158.3,158.16,158.17,69716.0,154.481,154.5006,154.3639,154.3737,69716.0
2023-12-29 10:30:00,158.18,158.2,158.06,158.15,103596.0,154.3834,154.403,154.2663,154.3542,103596.0
2023-12-29 10:40:00,158.14,158.14,157.74,157.99,116162.0,154.3444,154.3444,153.954,154.198,116162.0
2023-12-29 10:50:00,158.0,158.04,157.8,157.9,68480.0,154.2078,154.2468,154.0126,154.1102,68480.0
2023-12-29 11:00:00,157.91,158.04,157.89,157.96,111014.0,154.1199,154.2468,154.1004,154.1687,111014.0
2023-12-29 11:10:00,157.95,157.98,157.57,157.76,187570.0,154.159,154.1882,153.7881,153.9735,187570.0
2023-12-29 11:20:00,157.77,157.78,157.58,157.59,127583.0,153.9833,153.993,153.7978,153.8076,127583.0
2023-12-29 11:30:00,157.59,157.69,157.52,157.66,137139.0,153.8076,153.9052,153.7393,153.8759,137139.0
2023-12-29 11:40:00,157.66,157.7,157.61,157.68,110688.0,153.8759,153.915,153.8271,153.8954,110688.0
2023-12-29 11:50:00,157.68,157.7,157.49,157.57,98684.0,153.8954,153.915,153.71,153.7881,98684.0
2023-12-29 12:00:00,157.57,157.66,157.42,157.43,76093.0,153.7881,153.8759,153.6417,153.6514,76093.0
2023-12-29 12:10:00,157.43,157.49,157.33,157.46,128175.0,153.6514,153.71,153.5538,153.6807,128175.0
2023-12-29 12:20:00,157.46,157.53,157.33,157.41,119745.0,153.6807,153.749,153.5538,153.6319,119745.0
2023-12-29 12:30:00,157.41,157.56,157.38,157.55,70775.0,153.6319,153.7783,153.6026,153.7686,70775.0
2023-12-29 12:40:00,157.55,157.67,157.53,157.57,142470.0,153.7686,153.8857,153.749,153.7881,142470.0
2023-12-29 12:50:00,157.56,157.81,157.55,157.77,39116.0,153.7783,154.0223,153.7686,153.9833,39116.0
2023-12-29 13:00:00,157.77,157.82,157.66,157.78,35207.0,153.9833,154.0321,153.8759,153.993,35207.0
2023-12-29 13:10:00,157.79,157.87,157.66,157.67,161610.0,154.0028,154.0809,153.8759,153.8857,161610.0
2023-12-29 13:20:00,157.65,157.7,157.61,157.64,41846.0,153.8662,153.915,153.8271,153.8564,41846.0
2023-12-29 13:30:00,157.64,157.79,157.64,157.78,69835.0,153.8564,154.0028,153.8564,153.993,69835.0
2023-12-29 13:40:00,157.78,157.89,157.73,157.89,55399.0,153.993,154.1004,153.9442,154.1004,55399.0
2023-12-29 13:50:00,157.88,157.9,157.72,157.76,47373.0,154.0906,154.1102,153.9345,153.9735,47373.0
2023-12-29 14:00:00,157.76,157.81,157.73,157.75,135215.0,153.9735,154.0223,153.9442,153.9638,135215.0
2023-12-29 14:10:00,157.75,157.83,157.71,157.83,87375.0,153.9638,154.0418,153.9247,154.0418,87375.0
2023-12-29 14:20:00,157.83,157.91,157.78,157.81,106503.0,154.0418,154.1199,153.993,154.0223,106503.0
2023-12-29 14:30:00,157.8,157.89,157.79,157.87,61836.0,154.0126,154.1004,154.0028,154.0809,61836.0
2023-12-29 14:40:00,157.86,157.92,157.83,157.9,42960.0,154.0711,154.1297,154.0418,154.1102,42960.0
2023-12-29 14:50:00,157.91,157.94,157.87,157.92,65707.0,154.1199,154.1492,154.0809,154.1297,65707.0
2023-12-29 15:00:00,157.92,157.98,157.8,157.98,59959.0,154.1297,154.1882,154.0126,154.1882,59959.0
2023-12-29 15:10:00,157.98,158.02,157.88,157.88,109902.0,154.1882,154.2273,154.0906,154.0906,109902.0
2023-12-29 15:20:00,157.89,158.02,157.76,158.0,147647.0,154.1004,154.2273,153.9735,154.2078,147647.0
2023-12-29 15:30:00,157.99,157.99,157.88,157.93,178811.0,154.198,154.198,154.0906,154.1394,178811.0
2023-12-29 15:40:00,157.94,157.99,157.77,157.78,330565.0,154.1492,154.198,153.9833,153.993,330565.0
2023-12-29 15:50:00,157.79,157.91,157.56,157.79,511386.0,154.0028,154.1199,153.7783,154.0028,511386.0
2024-01-02 09:30:00,157.02,157.55,156.77,157.17,285106.0,153.2513,153.7686,153.0073,153.3977,285106.0
2024-01-02 09:40:00,157.18,157.62,157.18,157.44,373903.0,153.4074,153.8369,153.4074,153.6612,373903.0
2024-01-02 09:50:00,157.44,157.96,157.42,157.95,312696.0,153.6612,154.1687,153.6417,154.159,312696.0
2024-01-02 10:00:00,157.95,158.07,157.82,157.91,143391.0,154.159,154.2761,154.0321,154.1199,143391.0
2024-01-02 10:10:00,157.91,157.96,157.77,157.89,151622.0,154.1199,154.1687,153.9833,154.1004,151622.0
2024-01-02 10:20:00,157.89,158.02,157.7,157.82,153765.0,154.1004,154.2273,153.915,154.0321,153765.0
2024-01-02 10:30:00,157.81,157.82,157.53,157.61,186384.0,154.0223,154.0321,153.749,153.8271,186384.0
2024-01-02 10:40:00,157.62,157.9,157.62,157.84,135720.0,153.8369,154.1102,153.8369,154.0516,135720.0
2024-01-02 10:50:00,157.85,157.98,157.66,157.7,171637.0,154.0614,154.1882,153.8759,153.915,171637.0
2024-01-02 11:00:00,157.7,157.86,157.66,157.86,205192.0,153.915,154.0711,153.8759,154.0711,205192.0
2024-01-02 11:10:00,157.85,157.93,157.69,157.75,206088.0,154.0614,154.1394,153.9052,153.9638,206088.0
2024-01-02 11:20:00,157.74,157.79,157.66,157.73,209880.0,153.954,154.0028,153.8759,153.9442,209880.0
2024-01-02 11:30:00,157.73,157.77,157.7,157.73,214077.0,153.9442,153.9833,153.915,153.9442,214077.0
2024-01-02 11:40:00,157.73,158.03,157.72,158.0,144491.0,153.9442,154.237,153.9345,154.2078,144491.0
2024-01-02 11:50:00,158.02,158.12,157.97,158.1,168827.0,154.2273,154.3249,154.1785,154.3054,168827.0
2024-01-02 12:00:00,158.11,158.14,158.04,158.06,135312.0,154.3151,154.3444,154.2468,154.2663,135312.0
2024-01-02 12:10:00,158.06,158.21,158.01,158.12,279754.0,154.2663,154.4127,154.2175,154.3249,279754.0
2024-01-02 12:20:00,158.13,158.21,158.09,158.14,114407.0,154.3346,154.4127,154.2956,154.3444,114407.0
2024-01-02 12:30:00,158.14,158.31,158.13,158.29,181060.0,154.3444,154.5103,154.3346,154.4908,181060.0
2024-01-02 12:40:00,158.3,158.35,158.13,158.18,103992.0,154.5006,154.5494,154.3346,154.3834,103992.0
2024-01-02 12:50:00,158.19,158.2,158.08,158.14,265238.0,154.3932,154.403,154.2858,154.3444,265238.0
2024-01-02 13:00:00,158.14,158.14,158.02,158.05,68510.0,154.3444,154.3444,154.2273,154.2566,68510.0
2024-01-02 13:10:00,158.04,158.22,158.0,158.16,181520.0,154.2468,154.4225,154.2078,154.3639,181520.0
2024-01-02 13:20:00,158.17,158.22,158.08,158.11,209843.0,154.3737,154.4225,154.2858,154.3151,209843.0
2024-01-02 13:30:00,158.1,158.15,158.01,158.13,75514.0,154.3054,154.3542,154.2175,154.3346,75514.0
2024-01-02 13:40:00,158.13,158.19,158.08,158.13,100576.0,154.3346,154.3932,154.2858,154.3346,100576.0
2024-01-02 13:50:00,158.12,158.15,157.92,157.93,96766.0,154.3249,154.3542,154.1297,154.1394,96766.0
2024-01-02 14:00:00,157.93,157.96,157.74,157.83,163141.0,154.1394,154.1687,153.954,154.0418,163141.0
2024-01-02 14:10:00,157.82,157.92,157.74,157.77,162580.0,154.0321,154.1297,153.954,153.9833,162580.0
2024-01-02 14:20:00,157.75,157.81,157.66,157.76,85267.0,153.9638,154.0223,153.8759,153.9735,85267.0
2024-01-02 14:30:00,157.76,157.79,157.58,157.58,159662.0,153.9735,154.0028,153.7978,153.7978,159662.0
2024-01-02 14:40:00,157.58,157.67,157.56,157.56,104696.0,153.7978,153.8857,153.7783,153.7783,104696.0
2024-01-02 14:50:00,157.56,157.62,157.44,157.45,141796.0,153.7783,153.8369,153.6612,153.671,141796.0
2024-01-02 15:00:00,157.45,157.45,157.28,157.36,138036.0,153.671,153.671,153.505,153.5831,138036.0
2024-01-02 15:10:00,157.36,157.45,157.2,157.43,232772.0,153.5831,153.671,153.427,153.6514,232772.0
2024-01-02 15:20:00,157.42,157.44,157.24,157.3,221046.0,153.6417,153.6612,153.466,153.5246,221046.0
2024-01-02 15:30:00,157.3,157.37,157.21,157.22,157732.0,153.5246,153.5929,153.4367,153.4465,157732.0
2024-01-02 15:40:00,157.22,157.34,157.21,157.33,222269.0,153.4465,153.5636,153.4367,153.5538,222269.0
2024-01-02 15:50:00,157.34,157.8,157.29,157.79,753715.0,153.5636,154.0126,153.5148,154.0028,753715.0
2024-01-03 09:30:00,156.98,156.98,156.13,156.34,494631.0,153.2122,153.2122,152.3826,152.5876,494631.0
2024-01-03 09:40:00,156.34,156.49,156.01,156.14,694752.0,152.5876,152.734,152.2655,152.3924,694752.0
2024-01-03 09:50:00,156.14,156.42,156.0,156.13,323673.0,152.3924,152.6657,152.2558,152.3826,323673.0
2024-01-03 10:00:00,156.11,156.57,156.06,156.3,342125.0,152.3631,152.8121,152.3143,152.5486,342125.0
2024-01-03 10:10:00,156.29,156.31,155.9,155.93,158937.0,152.5388,152.5583,152.1582,152.1874,158937.0
2024-01-03 10:20:00,155.91,156.07,155.86,155.91,261511.0,152.1679,152.3241,152.1191,152.1679,261511.0
2024-01-03 10:30:00,155.9,155.94,155.51,155.55,449439.0,152.1582,152.1972,151.7775,151.8166,449439.0
2024-01-03 10:40:00,155.54,155.55,155.36,155.46,185957.0,151.8068,151.8166,151.6311,151.7287,185957.0
2024-01-03 10:50:00,155.46,155.7,155.42,155.67,182981.0,151.7287,151.963,151.6897,151.9337,182981.0
2024-01-03 11:00:00,155.67,155.93,155.66,155.91,243079.0,151.9337,152.1874,151.9239,152.1679,243079.0
2024-01-03 11:10:00,155.91,155.98,155.81,155.82,103758.0,152.1679,152.2362,152.0703,152.0801,103758.0
2024-01-03 11:20:00,155.82,155.96,155.75,155.92,205867.0,152.0801,152.2167,152.0118,152.1777,205867.0
2024-01-03 11:30:00,155.92,155.97,155.85,155.86,112054.0,152.1777,152.2265,152.1094,152.1191,112054.0
2024-01-03 11:40:00,155.86,156.0,155.77,155.95,175287.0,152.1191,152.2558,152.0313,152.207,175287.0
2024-01-03 11:50:00,155.95,156.01,155.84,155.85,71544.0,152.207,152.2655,152.0996,152.1094,71544.0
2024-01-03 12:00:00,155.87,155.9,155.8,155.83,48429.0,152.1289,152.1582,152.0606,152.0898,48429.0
2024-01-03 12:10:00,155.83,155.84,155.72,155.72,75373.0,152.0898,152.0996,151.9825,151.9825,75373.0
2024-01-03 12:20:00,155.72,155.9,155.69,155.9,76882.0,151.9825,152.1582,151.9532,152.1582,76882.0
2024-01-03 12:30:00,155.91,155.95,155.84,155.94,44899.0,152.1679,152.207,152.0996,152.1972,44899.0
2024-01-03 12:40:00,155.95,156.05,155.94,156.03,78214.0,152.207,152.3046,152.1972,152.285,78214.0
2024-01-03 12:50:00,156.03,156.19,155.96,156.18,113843.0,152.285,152.4412,152.2167,152.4314,113843.0
2024-01-03 13:00:00,156.16,156.35,156.16,156.27,88076.0,152.4119,152.5974,152.4119,152.5193,88076.0
2024-01-03 13:10:00,156.28,156.39,156.28,156.34,129975.0,152.529,152.6364,152.529,152.5876,129975.0
2024-01-03 13:20:00,156.35,156.36,156.3,156.34,52039.0,152.5974,152.6071,152.5486,152.5876,52039.0
2024-01-03 13:30:00,156.33,156.34,156.18,156.28,53970.0,152.5778,152.5876,152.4314,152.529,53970.0
2024-01-03 13:40:00,156.28,156.31,156.22,156.29,55244.0,152.529,152.5583,152.4705,152.5388,55244.0
2024-01-03 13:50:00,156.28,156.32,156.18,156.2,41752.0,152.529,152.5681,152.4314,152.451,41752.0
2024-01-03 14:00:00,156.19,156.37,155.83,156.06,207139.0,152.4412,152.6169,152.0898,152.3143,207139.0
2024-01-03 14:10:00,156.06,156.21,155.86,156.03,111616.0,152.3143,152.4607,152.1191,152.285,111616.0
2024-01-03 14:20:00,156.03,156.54,155.91,156.47,177797.0,152.285,152.7828,152.1679,152.7145,177797.0
2024-01-03 14:30:00,156.47,156.55,156.2,156.33,229468.0,152.7145,152.7926,152.451,152.5778,229468.0
2024-01-03 14:40:00,156.33,156.48,156.23,156.27,86234.0,152.5778,152.7242,152.4802,152.5193,86234.0
2024-01-03 14:50:00,156.27,156.28,156.06,156.06,87568.0,152.5193,152.529,152.3143,152.3143,87568.0
2024-01-03 15:00:00,156.06,156.07,155.65,155.76,139843.0,152.3143,152.3241,151.9142,152.0215,139843.0
2024-01-03 15:10:00,155.75,155.78,155.53,155.6,290179.0,152.0118,152.041,151.797,151.8654,290179.0
2024-01-03 15:20:00,155.61,155.69,155.46,155.56,197234.0,151.8751,151.9532,151.7287,151.8263,197234.0
2024-01-03 15:30:00,155.56,155.81,155.55,155.7,155026.0,151.8263,152.0703,151.8166,151.963,155026.0
2024-01-03 15:40:00,155.69,155.75,155.51,155.52,223373.0,151.9532,152.0118,151.7775,151.7873,223373.0
2024-01-03 15:50:00,155.53,155.56,155.3,155.47,688293.0,151.797,151.8263,151.5726,151.7385,688293.0
2024-01-04 09:30:00,155.46,155.83,155.22,155.68,193962.0,151.7287,152.0898,151.4945,151.9434,193962.0
2024-01-04 09:40:00,155.64,155.92,155.49,155.58,112784.0,151.9044,152.1777,151.758,151.8458,112784.0
2024-01-04 09:50:00,155.58,155.9,155.58,155.74,133346.0,151.8458,152.1582,151.8458,152.002,133346.0
2024-01-04 10:00:00,155.73,156.1,155.69,156.09,148266.0,151.9922,152.3534,151.9532,152.3436,148266.0
2024-01-04 10:10:00,156.09,156.14,155.98,156.1,135054.0,152.3436,152.3924,152.2362,152.3534,135054.0
2024-01-04 10:20:00,156.09,156.11,155.89,156.0,119640.0,152.3436,152.3631,152.1484,152.2558,119640.0
2024-01-04 10:30:00,155.99,156.11,155.91,155.95,135348.0,152.246,152.3631,152.1679,152.207,135348.0
2024-01-04 10:40:00,155.96,156.15,155.94,156.09,91368.0,152.2167,152.4022,152.1972,152.3436,91368.0
2024-01-04 10:50:00,156.08,156.1,155.91,155.98,196887.0,152.3338,152.3534,152.1679,152.2362,196887.0
2024-01-04 11:00:00,155.98,156.03,155.92,155.93,103181.0,152.2362,152.285,152.1777,152.1874,103181.0
2024-01-04 11:10:00,155.93,156.23,155.92,156.08,200197.0,152.1874,152.4802,152.1777,152.3338,200197.0
2024-01-04 11:20:00,156.09,156.29,156.07,156.2,143878.0,152.3436,152.5388,152.3241,152.451,143878.0
2024-01-04 11:30:00,156.2,156.26,156.11,156.18,208210.0,152.451,152.5095,152.3631,152.4314,208210.0
2024-01-04 11:40:00,156.17,156.17,155.96,155.97,156833.0,152.4217,152.4217,152.2167,152.2265,156833.0
2024-01-04 11:50:00,155.97,155.98,155.81,155.93,89928.0,152.2265,152.2362,152.0703,152.1874,89928.0
2024-01-04 12:00:00,155.93,155.95,155.73,155.78,95885.0,152.1874,152.207,151.9922,152.041,95885.0
2024-01-04 12:10:00,155.77,155.94,155.77,155.84,62277.0,152.0313,152.1972,152.0313,152.0996,62277.0
2024-01-04 12:20:00,155.85,155.92,155.79,155.84,113715.0,152.1094,152.1777,152.0508,152.0996,113715.0
2024-01-04 12:30:00,155.84,155.84,155.66,155.79,107408.0,152.0996,152.0996,151.9239,152.0508,107408.0
2024-01-04 12:40:00,155.78,155.8,155.57,155.72,74898.0,152.041,152.0606,151.8361,151.9825,74898.0
2024-01-04 12:50:00,155.73,155.8,155.64,155.73,160454.0,151.9922,152.0606,151.9044,151.9922,160454.0
2024-01-04 13:00:00,155.72,155.84,155.68,155.79,59621.0,151.9825,152.0996,151.9434,152.0508,59621.0
2024-01-04 13:10:00,155.76,155.79,155.67,155.72,38316.0,152.0215,152.0508,151.9337,151.9825,38316.0
2024-01-04 13:20:00,155.7,155.78,155.68,155.69,32320.0,151.963,152.041,151.9434,151.9532,32320.0
2024-01-04 13:30:00,155.72,155.77,155.62,155.69,40600.0,151.9825,152.0313,151.8849,151.9532,40600.0
2024-01-04 13:40:00,155.71,155.81,155.68,155.8,36095.0,151.9727,152.0703,151.9434,152.0606,36095.0
2024-01-04 13:50:00,155.79,155.83,155.66,155.7,55083.0,152.0508,152.0898,151.9239,151.963,55083.0
2024-01-04 14:00:00,155.7,155.78,155.63,155.65,34477.0,151.963,152.041,151.8946,151.9142,34477.0
2024-01-04 14:10:00,155.64,155.72,155.58,155.62,35244.0,151.9044,151.9825,151.8458,151.8849,35244.0
2024-01-04 14:20:00,155.61,155.69,155.52,155.58,87994.0,151.8751,151.9532,151.7873,151.8458,87994.0
2024-01-04 14:30:00,155.58,155.59,155.52,155.54,120737.0,151.8458,151.8556,151.7873,151.8068,120737.0
2024-01-04 14:40:00,155.54,155.63,155.43,155.63,30693.0,151.8068,151.8946,151.6994,151.8946,30693.0
2024-01-04 14:50:00,155.63,155.75,155.62,155.66,65201.0,151.8946,152.0118,151.8849,151.9239,65201.0
2024-01-04 15:00:00,155.67,155.83,155.59,155.82,112252.0,151.9337,152.0898,151.8556,152.0801,112252.0
2024-01-04 15:10:00,155.81,155.83,155.56,155.65,87793.0,152.0703,152.0898,151.8263,151.9142,87793.0
2024-01-04 15:20:00,155.63,155.65,155.53,155.62,130556.0,151.8946,151.9142,151.797,151.8849,130556.0
2024-01-04 15:30:00,155.61,155.73,155.59,155.69,88137.0,151.8751,151.9922,151.8556,151.9532,88137.0
2024-01-04 15:40:00,155.69,155.73,155.47,155.48,115043.0,151.9532,151.9922,151.7385,151.7482,115043.0
2024-01-04 15:50:00,155.47,155.49,155.19,155.27,653237.0,151.7385,151.758,151.4652,151.5433,653237.0
2024-01-05 09:30:00,155.01,155.41,154.83,155.26,538431.0,151.2895,151.6799,151.1138,151.5335,538431.0
2024-01-05 09:40:00,155.24,155.54,155.1,155.5,122696.0,151.514,151.8068,151.3774,151.7678,122696.0
2024-01-05 09:50:00,155.5,155.73,155.49,155.6,89760.0,151.7678,151.9922,151.758,151.8654,89760.0
2024-01-05 10:00:00,155.61,156.54,155.61,156.48,698400.0,151.8751,152.7828,151.8751,152.7242,698400.0
2024-01-05 10:10:00,156.48,156.6,156.1,156.21,706030.0,152.7242,152.8414,152.3534,152.4607,706030.0
2024-01-05 10:20:00,156.2,156.37,156.13,156.18,161684.0,152.451,152.6169,152.3826,152.4314,161684.0
2024-01-05 10:30:00,156.18,156.39,156.1,156.27,200173.0,152.4314,152.6364,152.3534,152.5193,200173.0
2024-01-05 10:40:00,156.27,156.44,156.21,156.28,119054.0,152.5193,152.6852,152.4607,152.529,119054.0
2024-01-05 10:50:00,156.28,156.49,156.2,156.38,116277.0,152.529,152.734,152.451,152.6266,116277.0
2024-01-05 11:00:00,156.38,156.48,156.19,156.33,181881.0,152.6266,152.7242,152.4412,152.5778,181881.0
2024-01-05 11:10:00,156.33,156.44,156.05,156.1,240474.0,152.5778,152.6852,152.3046,152.3534,240474.0
2024-01-05 11:20:00,156.1,156.15,155.9,155.94,80510.0,152.3534,152.4022,152.1582,152.1972,80510.0
2024-01-05 11:30:00,155.98,156.03,155.85,155.9,52767.0,152.2362,152.285,152.1094,152.1582,52767.0
2024-01-05 11:40:00,155.9,155.92,155.79,155.83,74251.0,152.1582,152.1777,152.0508,152.0898,74251.0
2024-01-05 11:50:00,155.83,155.9,155.77,155.84,53852.0,152.0898,152.1582,152.0313,152.0996,53852.0
2024-01-05 12:00:00,155.83,155.84,155.41,155.43,151408.0,152.0898,152.0996,151.6799,151.6994,151408.0
2024-01-05 12:10:00,155.41,155.57,155.33,155.43,67180.0,151.6799,151.8361,151.6018,151.6994,67180.0
2024-01-05 12:20:00,155.45,155.55,155.35,155.39,88589.0,151.719,151.8166,151.6214,151.6604,88589.0
2024-01-05 12:30:00,155.39,155.47,155.24,155.36,78101.0,151.6604,151.7385,151.514,151.6311,78101.0
2024-01-05 12:40:00,155.37,155.48,155.34,155.37,55876.0,151.6409,151.7482,151.6116,151.6409,55876.0
2024-01-05 12:50:00,155.36,155.5,155.34,155.35,60146.0,151.6311,151.7678,151.6116,151.6214,60146.0
2024-01-05 13:00:00,155.36,155.36,155.16,155.21,69349.0,151.6311,151.6311,151.4359,151.4847,69349.0
2024-01-05 13:10:00,155.22,155.25,155.11,155.11,60862.0,151.4945,151.5238,151.3871,151.3871,60862.0
2024-01-05 13:20:00,155.11,155.53,155.11,155.51,160305.0,151.3871,151.797,151.3871,151.7775,160305.0
2024-01-05 13:30:00,155.52,155.82,155.52,155.82,57016.0,151.7873,152.0801,151.7873,152.0801,57016.0
2024-01-05 13:40:00,155.83,155.86,155.69,155.75,197122.0,152.0898,152.1191,151.9532,152.0118,197122.0
2024-01-05 13:50:00,155.74,155.82,155.68,155.77,65379.0,152.002,152.0801,151.9434,152.0313,65379.0
2024-01-05 14:00:00,155.77,156.0,155.77,155.97,157397.0,152.0313,152.2558,152.0313,152.2265,157397.0
2024-01-05 14:10:00,155.98,156.07,155.8,155.82,58982.0,152.2362,152.3241,152.0606,152.0801,58982.0
2024-01-05 14:20:00,155.83,155.93,155.79,155.8,48609.0,152.0898,152.1874,152.0508,152.0606,48609.0
2024-01-05 14:30:00,155.79,155.87,155.74,155.77,47453.0,152.0508,152.1289,152.002,152.0313,47453.0
2024-01-05 14:40:00,155.75,155.75,155.49,155.51,58213.0,152.0118,152.0118,151.758,151.7775,58213.0
2024-01-05 14:50:00,155.51,155.51,155.23,155.29,96207.0,151.7775,151.7775,151.5042,151.5628,96207.0
2024-01-05 15:00:00,155.28,155.43,155.23,155.41,111847.0,151.553,151.6994,151.5042,151.6799,111847.0
2024-01-05 15:10:00,155.41,155.56,155.34,155.38,78035.0,151.6799,151.8263,151.6116,151.6506,78035.0
2024-01-05 15:20:00,155.38,155.5,155.3,155.47,100877.0,151.6506,151.7678,151.5726,151.7385,100877.0
2024-01-05 15:30:00,155.45,155.45,155.26,155.41,105445.0,151.719,151.719,151.5335,151.6799,105445.0
2024-01-05 15:40:00,155.42,155.68,155.38,155.66,200374.0,151.6897,151.9434,151.6506,151.9239,200374.0
2024-01-05 15:50:00,155.66,155.79,155.58,155.71,854941.0,151.9239,152.0508,151.8458,151.9727,854941.0
2024-01-08 09:30:00,155.66,155.94,155.55,155.7,138856.0,151.9239,152.1972,151.8166,151.963,138856.0
2024-01-08 09:40:00,155.71,155.71,155.3,155.55,209718.0,151.9727,151.9727,151.5726,151.8166,209718.0
2024-01-08 09:50:00,155.56,155.81,155.42,155.79,211335.0,151.8263,152.0703,151.6897,152.0508,211335.0
2024-01-08 10:00:00,155.79,155.86,155.59,155.72,167833.0,152.0508,152.1191,151.8556,151.9825,167833.0
2024-01-08 10:10:00,155.73,155.88,155.62,155.84,153356.0,151.9922,152.1386,151.8849,152.0996,153356.0
2024-01-08 10:20:00,155.85,155.9,155.75,155.88,372759.0,152.1094,152.1582,152.0118,152.1386,372759.0
2024-01-08 10:30:00,155.89,156.09,155.89,156.08,555992.0,152.1484,152.3436,152.1484,152.3338,555992.0
2024-01-08 10:40:00,156.08,156.27,156.07,156.26,310282.0,152.3338,152.5193,152.3241,152.5095,310282.0
2024-01-08 10:50:00,156.27,156.29,156.12,156.15,75796.0,152.5193,152.5388,152.3729,152.4022,75796.0
2024-01-08 11:00:00,156.18,156.19,156.01,156.11,102895.0,152.4314,152.4412,152.2655,152.3631,102895.0
2024-01-08 11:10:00,156.12,156.23,156.02,156.23,77582.0,152.3729,152.4802,152.2753,152.4802,77582.0
2024-01-08 11:20:00,156.23,156.31,156.15,156.25,84610.0,152.4802,152.5583,152.4022,152.4998,84610.0
2024-01-08 11:30:00,156.25,156.29,156.17,156.25,89248.0,152.4998,152.5388,152.4217,152.4998,89248.0
2024-01-08 11:40:00,156.25,156.37,156.2,156.31,42369.0,152.4998,152.6169,152.451,152.5583,42369.0
2024-01-08 11:50:00,156.3,156.38,156.27,156.38,145254.0,152.5486,152.6266,152.5193,152.6266,145254.0
2024-01-08 12:00:00,156.39,156.5,156.29,156.3,734226.0,152.6364,152.7438,152.5388,152.5486,734226.0
2024-01-08 12:10:00,156.29,156.36,156.26,156.31,121359.0,152.5388,152.6071,152.5095,152.5583,121359.0
2024-01-08 12:20:00,156.31,156.31,156.12,156.18,36266.0,152.5583,152.5583,152.3729,152.4314,36266.0
2024-01-08 12:30:00,156.19,156.35,156.18,156.34,27521.0,152.4412,152.5974,152.4314,152.5876,27521.0
2024-01-08 12:40:00,156.33,156.36,156.26,156.34,34630.0,152.5778,152.6071,152.5095,152.5876,34630.0
2024-01-08 12:50:00,156.34,156.46,156.32,156.45,42629.0,152.5876,152.7047,152.5681,152.695,42629.0
2024-01-08 13:00:00,156.46,156.62,156.44,156.53,108637.0,152.7047,152.8609,152.6852,152.773,108637.0
2024-01-08 13:10:00,156.51,156.52,156.42,156.46,39774.0,152.7535,152.7633,152.6657,152.7047,39774.0
2024-01-08 13:20:00,156.44,156.55,156.44,156.46,37205.0,152.6852,152.7926,152.6852,152.7047,37205.0
2024-01-08 13:30:00,156.47,156.53,156.46,156.5,48404.0,152.7145,152.773,152.7047,152.7438,48404.0
2024-01-08 13:40:00,156.49,156.61,156.45,156.54,67519.0,152.734,152.8511,152.695,152.7828,67519.0
2024-01-08 13:50:00,156.55,156.63,156.48,156.62,58079.0,152.7926,152.8706,152.7242,152.8609,58079.0
2024-01-08 14:00:00,156.62,156.64,156.55,156.61,89926.0,152.8609,152.8804,152.7926,152.8511,89926.0
2024-01-08 14:10:00,156.61,156.8,156.6,156.77,115683.0,152.8511,153.0366,152.8414,153.0073,115683.0
2024-01-08 14:20:00,156.77,156.97,156.73,156.92,101754.0,153.0073,153.2025,152.9682,153.1537,101754.0
2024-01-08 14:30:00,156.93,157.07,156.91,156.94,221328.0,153.1634,153.3001,153.1439,153.1732,221328.0
2024-01-08 14:40:00,156.95,157.09,156.93,157.07,78999.0,153.183,153.3196,153.1634,153.3001,78999.0
2024-01-08 14:50:00,157.07,157.24,157.04,157.16,80038.0,153.3001,153.466,153.2708,153.3879,80038.0
2024-01-08 15:00:00,157.17,157.19,157.05,157.1,105995.0,153.3977,153.4172,153.2806,153.3294,105995.0
2024-01-08 15:10:00,157.12,157.14,156.98,157.11,100638.0,153.3489,153.3684,153.2122,153.3391,100638.0
2024-01-08 15:20:00,157.11,157.13,157.02,157.05,171461.0,153.3391,153.3586,153.2513,153.2806,171461.0
2024-01-08 15:30:00,157.05,157.29,157.02,157.28,268667.0,153.2806,153.5148,153.2513,153.505,268667.0
2024-01-08 15:40:00,157.28,157.35,157.06,157.06,392806.0,153.505,153.5734,153.2903,153.2903,392806.0
2024-01-08 15:50:00,157.06,157.38,157.06,157.35,1010972.0,153.2903,153.6026,153.2903,153.5734,1010972.0
2024-01-09 09:30:00,156.38,156.49,156.07,156.4,156852.0,152.6266,152.734,152.3241,152.6462,156852.0
2024-01-09 09:40:00,156.42,156.55,156.16,156.31,121136.0,152.6657,152.7926,152.4119,152.5583,121136.0
2024-01-09 09:50:00,156.31,156.44,156.27,156.43,85788.0,152.5583,152.6852,152.5193,152.6754,85788.0
2024-01-09 10:00:00,156.44,156.53,156.25,156.48,215418.0,152.6852,152.773,152.4998,152.7242,215418.0
2024-01-09 10:10:00,156.47,156.69,156.34,156.65,67596.0,152.7145,152.9292,152.5876,152.8902,67596.0
2024-01-09 10:20:00,156.64,156.68,156.54,156.59,43065.0,152.8804,152.9194,152.7828,152.8316,43065.0
2024-01-09 10:30:00,156.59,156.7,156.56,156.62,79955.0,152.8316,152.939,152.8023,152.8609,79955.0
2024-01-09 10:40:00,156.61,156.67,156.55,156.57,59609.0,152.8511,152.9097,152.7926,152.8121,59609.0
2024-01-09 10:50:00,156.6,156.6,156.35,156.36,62364.0,152.8414,152.8414,152.5974,152.6071,62364.0
2024-01-09 11:00:00,156.35,156.52,156.34,156.42,59866.0,152.5974,152.7633,152.5876,152.6657,59866.0
2024-01-09 11:10:00,156.44,156.56,156.37,156.5,67490.0,152.6852,152.8023,152.6169,152.7438,67490.0
2024-01-09 11:20:00,156.5,156.65,156.5,156.62,44188.0,152.7438,152.8902,152.7438,152.8609,44188.0
2024-01-09 11:30:00,156.64,156.75,156.6,156.63,46172.0,152.8804,152.9878,152.8414,152.8706,46172.0
2024-01-09 11:40:00,156.64,156.69,156.57,156.66,161969.0,152.8804,152.9292,152.8121,152.8999,161969.0
2024-01-09 11:50:00,156.65,156.85,156.65,156.84,93989.0,152.8902,153.0854,152.8902,153.0756,93989.0
2024-01-09 12:00:00,156.85,156.86,156.73,156.83,87905.0,153.0854,153.0951,152.9682,153.0658,87905.0
2024-01-09 12:10:00,156.83,156.83,156.73,156.74,80073.0,153.0658,153.0658,152.9682,152.978,80073.0
2024-01-09 12:20:00,156.73,156.86,156.71,156.84,97347.0,152.9682,153.0951,152.9487,153.0756,97347.0
2024-01-09 12:30:00,156.84,156.87,156.79,156.8,24293.0,153.0756,153.1049,153.0268,153.0366,24293.0
2024-01-09 12:40:00,156.79,156.89,156.78,156.79,32083.0,153.0268,153.1244,153.017,153.0268,32083.0
2024-01-09 12:50:00,156.8,156.88,156.77,156.83,53338.0,153.0366,153.1146,153.0073,153.0658,53338.0
2024-01-09 13:00:00,156.83,157.08,156.76,156.78,81893.0,153.0658,153.3098,152.9975,153.017,81893.0
2024-01-09 13:10:00,156.77,156.84,156.75,156.76,47122.0,153.0073,153.0756,152.9878,152.9975,47122.0
2024-01-09 13:20:00,156.75,156.79,156.55,156.59,54560.0,152.9878,153.0268,152.7926,152.8316,54560.0
2024-01-09 13:30:00,156.59,156.59,156.41,156.57,132899.0,152.8316,152.8316,152.6559,152.8121,132899.0
2024-01-09 13:40:00,156.58,156.79,156.54,156.75,146116.0,152.8218,153.0268,152.7828,152.9878,146116.0
2024-01-09 13:50:00,156.77,156.98,156.76,156.83,124013.0,153.0073,153.2122,152.9975,153.0658,124013.0
2024-01-09 14:00:00,156.84,156.88,156.77,156.81,96020.0,153.0756,153.1146,153.0073,153.0463,96020.0
2024-01-09 14:10:00,156.83,156.85,156.52,156.6,64966.0,153.0658,153.0854,152.7633,152.8414,64966.0
2024-01-09 14:20:00,156.59,156.65,156.45,156.48,188838.0,152.8316,152.8902,152.695,152.7242,188838.0
2024-01-09 14:30:00,156.48,156.58,156.44,156.44,62456.0,152.7242,152.8218,152.6852,152.6852,62456.0
2024-01-09 14:40:00,156.45,156.49,156.34,156.48,55506.0,152.695,152.734,152.5876,152.7242,55506.0
2024-01-09 14:50:00,156.48,156.57,156.38,156.53,54865.0,152.7242,152.8121,152.6266,152.773,54865.0
2024-01-09 15:00:00,156.54,156.67,156.38,156.48,103494.0,152.7828,152.9097,152.6266,152.7242,103494.0
2024-01-09 15:10:00,156.5,156.61,156.49,156.56,144156.0,152.7438,152.8511,152.734,152.8023,144156.0
2024-01-09 15:20:00,156.55,156.72,156.53,156.54,78260.0,152.7926,152.9585,152.773,152.7828,78260.0
2024-01-09 15:30:00,156.55,156.57,156.44,156.5,199125.0,152.7926,152.8121,152.6852,152.7438,199125.0
2024-01-09 15:40:00,156.51,156.51,156.39,156.41,443234.0,152.7535,152.7535,152.6364,152.6559,443234.0
2024-01-09 15:50:00,156.41,156.68,156.37,156.58,1406693.0,152.6559,152.9194,152.6169,152.8218,1406693.0
2024-01-10 09:30:00,156.58,156.71,156.43,156.7,107494.0,152.8218,152.9487,152.6754,152.939,107494.0
2024-01-10 09:40:00,156.72,156.78,156.46,156.61,158302.0,152.9585,153.017,152.7047,152.8511,158302.0
2024-01-10 09:50:00,156.61,156.71,156.39,156.42,110130.0,152.8511,152.9487,152.6364,152.6657,110130.0
2024-01-10 10:00:00,156.41,156.42,156.07,156.21,107849.0,152.6559,152.6657,152.3241,152.4607,107849.0
2024-01-10 10:10:00,156.21,156.27,156.11,156.13,84968.0,152.4607,152.5193,152.3631,152.3826,84968.0
2024-01-10 10:20:00,156.14,156.34,156.1,156.33,42351.0,152.3924,152.5876,152.3534,152.5778,42351.0
2024-01-10 10:30:00,156.32,156.39,156.27,156.37,81026.0,152.5681,152.6364,152.5193,152.6169,81026.0
2024-01-10 10:40:00,156.36,156.42,156.25,156.37,45154.0,152.6071,152.6657,152.4998,152.6169,45154.0
2024-01-10 10:50:00,156.38,156.42,156.31,156.41,37133.0,152.6266,152.6657,152.5583,152.6559,37133.0
2024-01-10 11:00:00,156.42,156.43,156.32,156.4,77363.0,152.6657,152.6754,152.5681,152.6462,77363.0
2024-01-10 11:10:00,156.4,156.42,156.18,156.29,103777.0,152.6462,152.6657,152.4314,152.5388,103777.0
2024-01-10 11:20:00,156.28,156.37,156.26,156.33,81612.0,152.529,152.6169,152.5095,152.5778,81612.0
2024-01-10 11:30:00,156.34,156.37,156.27,156.37,36441.0,152.5876,152.6169,152.5193,152.6169,36441.0
2024-01-10 11:40:00,156.37,156.46,156.37,156.42,71363.0,152.6169,152.7047,152.6169,152.6657,71363.0
2024-01-10 11:50:00,156.41,156.49,156.31,156.44,54367.0,152.6559,152.734,152.5583,152.6852,54367.0
2024-01-10 12:00:00,156.45,156.47,156.34,156.45,83383.0,152.695,152.7145,152.5876,152.695,83383.0
2024-01-10 12:10:00,156.45,156.47,156.39,156.42,59261.0,152.695,152.7145,152.6364,152.6657,59261.0
2024-01-10 12:20:00,156.43,156.51,156.43,156.5,110182.0,152.6754,152.7535,152.6754,152.7438,110182.0
2024-01-10 12:30:00,156.5,156.53,156.45,156.51,37359.0,152.7438,152.773,152.695,152.7535,37359.0
2024-01-10 12:40:00,156.51,156.53,156.45,156.52,67078.0,152.7535,152.773,152.695,152.7633,67078.0
2024-01-10 12:50:00,156.52,156.56,156.49,156.52,48246.0,152.7633,152.8023,152.734,152.7633,48246.0
2024-01-10 13:00:00,156.53,156.73,156.41,156.53,84778.0,152.773,152.9682,152.6559,152.773,84778.0
2024-01-10 13:10:00,156.53,156.57,156.35,156.51,51131.0,152.773,152.8121,152.5974,152.7535,51131.0
2024-01-10 13:20:00,156.52,156.53,156.43,156.49,62804.0,152.7633,152.773,152.6754,152.734,62804.0
2024-01-10 13:30:00,156.47,156.56,156.41,156.48,112474.0,152.7145,152.8023,152.6559,152.7242,112474.0
2024-01-10 13:40:00,156.48,156.55,156.48,156.55,63274.0,152.7242,152.7926,152.7242,152.7926,63274.0
2024-01-10 13:50:00,156.56,156.63,156.54,156.6,83593.0,152.8023,152.8706,152.7828,152.8414,83593.0
2024-01-10 14:00:00,156.6,156.61,156.53,156.54,114571.0,152.8414,152.8511,152.773,152.7828,114571.0
2024-01-10 14:10:00,156.54,156.87,156.54,156.78,166620.0,152.7828,153.1049,152.7828,153.017,166620.0
2024-01-10 14:20:00,156.77,156.87,156.7,156.85,69263.0,153.0073,153.1049,152.939,153.0854,69263.0
2024-01-10 14:30:00,156.86,156.9,156.79,156.83,45095.0,153.0951,153.1342,153.0268,153.0658,45095.0
2024-01-10 14:40:00,156.85,156.96,156.83,156.9,48398.0,153.0854,153.1927,153.0658,153.1342,48398.0
2024-01-10 14:50:00,156.91,157.05,156.9,157.01,72591.0,153.1439,153.2806,153.1342,153.2415,72591.0
2024-01-10 15:00:00,157.02,157.15,156.93,157.11,129068.0,153.2513,153.3782,153.1634,153.3391,129068.0
2024-01-10 15:10:00,157.1,157.12,156.86,156.86,154341.0,153.3294,153.3489,153.0951,153.0951,154341.0
2024-01-10 15:20:00,156.87,156.9,156.57,156.69,292408.0,153.1049,153.1342,152.8121,152.9292,292408.0
2024-01-10 15:30:00,156.7,156.85,156.64,156.75,177398.0,152.939,153.0854,152.8804,152.9878,177398.0
2024-01-10 15:40:00,156.75,156.77,156.52,156.53,321399.0,152.9878,153.0073,152.7633,152.773,321399.0
2024-01-10 15:50:00,156.53,156.91,156.46,156.83,294445.0,152.773,153.1439,152.7047,153.0658,294445.0
2024-01-11 09:30:00,156.8,156.83,156.22,156.63,377076.0,153.0366,153.0658,152.4705,152.8706,377076.0
2024-01-11 09:40:00,156.64,156.7,156.25,156.31,369094.0,152.8804,152.939,152.4998,152.5583,369094.0
2024-01-11 09:50:00,156.32,156.36,156.12,156.19,200084.0,152.5681,152.6071,152.3729,152.4412,200084.0
2024-01-11 10:00:00,156.18,156.18,155.42,155.43,253350.0,152.4314,152.4314,151.6897,151.6994,253350.0
2024-01-11 10:10:00,155.44,155.64,155.28,155.63,187042.0,151.7092,151.9044,151.553,151.8946,187042.0
2024-01-11 10:20:00,155.64,155.75,155.56,155.68,84607.0,151.9044,152.0118,151.8263,151.9434,84607.0
2024-01-11 10:30:00,155.69,155.85,155.53,155.79,124186.0,151.9532,152.1094,151.797,152.0508,124186.0
2024-01-11 10:40:00,155.79,155.83,155.56,155.62,85365.0,152.0508,152.0898,151.8263,151.8849,85365.0
2024-01-11 10:50:00,155.63,155.65,155.43,155.51,202716.0,151.8946,151.9142,151.6994,151.7775,202716.0
2024-01-11 11:00:00,155.5,155.57,155.41,155.51,213751.0,151.7678,151.8361,151.6799,151.7775,213751.0
2024-01-11 11:10:00,155.51,155.55,155.19,155.28,199551.0,151.7775,151.8166,151.4652,151.553,199551.0
2024-01-11 11:20:00,155.27,155.42,155.25,155.38,198630.0,151.5433,151.6897,151.5238,151.6506,198630.0
2024-01-11 11:30:00,155.37,155.4,155.16,155.17,407573.0,151.6409,151.6702,151.4359,151.4457,407573.0
2024-01-11 11:40:00,155.17,155.44,155.15,155.44,215211.0,151.4457,151.7092,151.4262,151.7092,215211.0
2024-01-11 11:50:00,155.43,155.51,155.21,155.29,110744.0,151.6994,151.7775,151.4847,151.5628,110744.0
2024-01-11 12:00:00,155.28,155.5,155.27,155.47,107896.0,151.553,151.7678,151.5433,151.7385,107896.0
2024-01-11 12:10:00,155.47,155.58,155.46,155.51,96558.0,151.7385,151.8458,151.7287,151.7775,96558.0
2024-01-11 12:20:00,155.5,155.58,155.4,155.41,75807.0,151.7678,151.8458,151.6702,151.6799,75807.0
2024-01-11 12:30:00,155.42,155.53,155.4,155.49,61419.0,151.6897,151.797,151.6702,151.758,61419.0
2024-01-11 12:40:00,155.5,155.74,155.48,155.73,44198.0,151.7678,152.002,151.7482,151.9922,44198.0
2024-01-11 12:50:00,155.72,155.82,155.63,155.72,91649.0,151.9825,152.0801,151.8946,151.9825,91649.0
2024-01-11 13:00:00,155.71,155.95,155.7,155.91,62694.0,151.9727,152.207,151.963,152.1679,62694.0
2024-01-11 13:10:00,155.92,156.01,155.9,155.94,58918.0,152.1777,152.2655,152.1582,152.1972,58918.0
2024-01-11 13:20:00,155.94,155.95,155.85,155.88,76471.0,152.1972,152.207,152.1094,152.1386,76471.0
2024-01-11 13:30:00,155.88,155.93,155.8,155.87,222582.0,152.1386,152.1874,152.0606,152.1289,222582.0
2024-01-11 13:40:00,155.88,155.91,155.82,155.87,66561.0,152.1386,152.1679,152.0801,152.1289,66561.0
2024-01-11 13:50:00,155.87,156.15,155.83,156.13,93813.0,152.1289,152.4022,152.0898,152.3826,93813.0
2024-01-11 14:00:00,156.13,156.24,156.01,156.02,65864.0,152.3826,152.49,152.2655,152.2753,65864.0
2024-01-11 14:10:00,156.01,156.21,156.01,156.09,64392.0,152.2655,152.4607,152.2655,152.3436,64392.0
2024-01-11 14:20:00,156.09,156.29,156.02,156.24,68151.0,152.3436,152.5388,152.2753,152.49,68151.0
2024-01-11 14:30:00,156.27,156.3,156.16,156.24,66463.0,152.5193,152.5486,152.4119,152.49,66463.0
2024-01-11 14:40:00,156.25,156.32,156.17,156.23,98293.0,152.4998,152.5681,152.4217,152.4802,98293.0
2024-01-11 14:50:00,156.24,156.45,156.23,156.4,68381.0,152.49,152.695,152.4802,152.6462,68381.0
2024-01-11 15:00:00,156.4,156.43,156.11,156.13,176486.0,152.6462,152.6754,152.3631,152.3826,176486.0
2024-01-11 15:10:00,156.13,156.19,155.96,156.05,191318.0,152.3826,152.4412,152.2167,152.3046,191318.0
2024-01-11 15:20:00,156.06,156.27,156.05,156.13,115464.0,152.3143,152.5193,152.3046,152.3826,115464.0
2024-01-11 15:30:00,156.13,156.28,156.1,156.14,179851.0,152.3826,152.529,152.3534,152.3924,179851.0
2024-01-11 15:40:00,156.14,156.31,156.1,156.25,253115.0,152.3924,152.5583,152.3534,152.4998,253115.0
2024-01-11 15:50:00,156.25,156.49,156.1,156.38,337338.0,152.4998,152.734,152.3534,152.6266,337338.0
2024-01-12 09:30:00,157.14,157.37,156.97,157.17,171447.0,153.3684,153.5929,153.2025,153.3977,171447.0
2024-01-12 09:40:00,157.17,157.38,156.99,157.09,374188.0,153.3977,153.6026,153.222,153.3196,374188.0
2024-01-12 09:50:00,157.09,157.14,156.65,156.65,478627.0,153.3196,153.3684,152.8902,152.8902,478627.0
2024-01-12 10:00:00,156.67,156.67,156.31,156.62,123802.0,152.9097,152.9097,152.5583,152.8609,123802.0
2024-01-12 10:10:00,156.62,156.65,156.12,156.15,178470.0,152.8609,152.8902,152.3729,152.4022,178470.0
2024-01-12 10:20:00,156.16,156.32,156.11,156.2,89479.0,152.4119,152.5681,152.3631,152.451,89479.0
2024-01-12 10:30:00,156.22,156.34,155.98,156.03,82274.0,152.4705,152.5876,152.2362,152.285,82274.0
2024-01-12 10:40:00,156.02,156.13,155.88,155.9,190317.0,152.2753,152.3826,152.1386,152.1582,190317.0
2024-01-12 10:50:00,155.9,155.93,155.71,155.84,59656.0,152.1582,152.1874,151.9727,152.0996,59656.0
2024-01-12 11:00:00,155.81,156.03,155.75,155.99,66425.0,152.0703,152.285,152.0118,152.246,66425.0
2024-01-12 11:10:00,155.99,156.07,155.91,156.02,322693.0,152.246,152.3241,152.1679,152.2753,322693.0
2024-01-12 11:20:00,156.01,156.17,155.96,156.1,179873.0,152.2655,152.4217,152.2167,152.3534,179873.0
2024-01-12 11:30:00,156.11,156.19,155.76,155.88,119855.0,152.3631,152.4412,152.0215,152.1386,119855.0
2024-01-12 11:40:00,155.88,155.93,155.76,155.84,102328.0,152.1386,152.1874,152.0215,152.0996,102328.0
2024-01-12 11:50:00,155.83,155.92,155.78,155.87,129790.0,152.0898,152.1777,152.041,152.1289,129790.0
2024-01-12 12:00:00,155.87,155.93,155.78,155.86,106783.0,152.1289,152.1874,152.041,152.1191,106783.0
2024-01-12 12:10:00,155.87,156.03,155.83,156.01,81728.0,152.1289,152.285,152.0898,152.2655,81728.0
2024-01-12 12:20:00,156.02,156.06,155.82,155.94,107366.0,152.2753,152.3143,152.0801,152.1972,107366.0
2024-01-12 12:30:00,155.93,155.99,155.83,155.92,50927.0,152.1874,152.246,152.0898,152.1777,50927.0
2024-01-12 12:40:00,155.91,155.97,155.83,155.91,93434.0,152.1679,152.2265,152.0898,152.1679,93434.0
2024-01-12 12:50:00,155.9,156.08,155.87,155.95,34372.0,152.1582,152.3338,152.1289,152.207,34372.0
2024-01-12 13:00:00,155.94,156.08,155.93,156.07,21231.0,152.1972,152.3338,152.1874,152.3241,21231.0
2024-01-12 13:10:00,156.06,156.12,156.01,156.05,38390.0,152.3143,152.3729,152.2655,152.3046,38390.0
2024-01-12 13:20:00,156.05,156.12,155.99,156.11,31968.0,152.3046,152.3729,152.246,152.3631,31968.0
2024-01-12 13:30:00,156.11,156.19,156.05,156.18,50479.0,152.3631,152.4412,152.3046,152.4314,50479.0
2024-01-12 13:40:00,156.18,156.22,156.11,156.19,89872.0,152.4314,152.4705,152.3631,152.4412,89872.0
2024-01-12 13:50:00,156.2,156.25,156.13,156.21,70122.0,152.451,152.4998,152.3826,152.4607,70122.0
2024-01-12 14:00:00,156.21,156.3,156.2,156.27,81132.0,152.4607,152.5486,152.451,152.5193,81132.0
2024-01-12 14:10:00,156.27,156.31,156.23,156.27,108509.0,152.5193,152.5583,152.4802,152.5193,108509.0
2024-01-12 14:20:00,156.28,156.29,156.11,156.21,76129.0,152.529,152.5388,152.3631,152.4607,76129.0
2024-01-12 14:30:00,156.21,156.21,155.94,156.03,71393.0,152.4607,152.4607,152.1972,152.285,71393.0
2024-01-12 14:40:00,156.03,156.05,155.9,155.97,61396.0,152.285,152.3046,152.1582,152.2265,61396.0
2024-01-12 14:50:00,155.96,156.05,155.88,155.94,177456.0,152.2167,152.3046,152.1386,152.1972,177456.0
2024-01-12 15:00:00,155.94,156.04,155.9,155.93,82609.0,152.1972,152.2948,152.1582,152.1874,82609.0
2024-01-12 15:10:00,155.93,155.96,155.83,155.85,79579.0,152.1874,152.2167,152.0898,152.1094,79579.0
2024-01-12 15:20:00,155.85,155.93,155.76,155.9,103336.0,152.1094,152.1874,152.0215,152.1582,103336.0
2024-01-12 15:30:00,155.89,156.02,155.86,155.96,116622.0,152.1484,152.2753,152.1191,152.2167,116622.0
2024-01-12 15:40:00,155.96,156.08,155.88,156.08,158022.0,152.2167,152.3338,152.1386,152.3338,158022.0
2024-01-12 15:50:00,156.09,156.15,155.97,156.04,256751.0,152.3436,152.4022,152.2265,152.2948,256751.0
2024-01-16 09:30:00,155.36,155.44,154.72,154.85,446381.0,151.6311,151.7092,151.0065,151.1334,446381.0
2024-01-16 09:40:00,154.86,154.86,154.62,154.69,298429.0,151.1431,151.1431,150.9089,150.9772,298429.0
2024-01-16 09:50:00,154.68,154.79,154.6,154.77,143115.0,150.9674,151.0748,150.8894,151.0553,143115.0
2024-01-16 10:00:00,154.8,154.99,154.74,154.94,80574.0,151.0846,151.27,151.026,151.2212,80574.0
2024-01-16 10:10:00,154.94,155.18,154.92,155.13,136122.0,151.2212,151.4554,151.2017,151.4066,136122.0
2024-01-16 10:20:00,155.12,155.35,155.1,155.22,140699.0,151.3969,151.6214,151.3774,151.4945,140699.0
2024-01-16 10:30:00,155.22,155.37,155.18,155.35,49330.0,151.4945,151.6409,151.4554,151.6214,49330.0
2024-01-16 10:40:00,155.34,155.47,155.33,155.39,52859.0,151.6116,151.7385,151.6018,151.6604,52859.0
2024-01-16 10:50:00,155.42,155.42,155.24,155.24,63011.0,151.6897,151.6897,151.514,151.514,63011.0
2024-01-16 11:00:00,155.27,155.29,154.78,154.96,203508.0,151.5433,151.5628,151.065,151.2407,203508.0
2024-01-16 11:10:00,154.98,155.28,154.93,155.2,118392.0,151.2602,151.553,151.2114,151.475,118392.0
2024-01-16 11:20:00,155.2,155.47,155.19,155.19,86820.0,151.475,151.7385,151.4652,151.4652,86820.0
2024-01-16 11:30:00,155.23,155.38,155.17,155.26,54867.0,151.5042,151.6506,151.4457,151.5335,54867.0
2024-01-16 11:40:00,155.24,155.26,155.09,155.13,51550.0,151.514,151.5335,151.3676,151.4066,51550.0
2024-01-16 11:50:00,155.14,155.22,155.03,155.11,343630.0,151.4164,151.4945,151.309,151.3871,343630.0
2024-01-16 12:00:00,155.11,155.14,154.87,154.92,130926.0,151.3871,151.4164,151.1529,151.2017,130926.0
2024-01-16 12:10:00,154.92,155.01,154.89,154.93,76238.0,151.2017,151.2895,151.1724,151.2114,76238.0
2024-01-16 12:20:00,154.92,155.06,154.85,154.89,58828.0,151.2017,151.3383,151.1334,151.1724,58828.0
2024-01-16 12:30:00,154.9,154.95,154.78,154.89,141028.0,151.1822,151.231,151.065,151.1724,141028.0
2024-01-16 12:40:00,154.9,154.99,154.79,154.81,114175.0,151.1822,151.27,151.0748,151.0943,114175.0
2024-01-16 12:50:00,154.81,154.94,154.8,154.82,83192.0,151.0943,151.2212,151.0846,151.1041,83192.0
2024-01-16 13:00:00,154.81,154.96,154.78,154.92,76570.0,151.0943,151.2407,151.065,151.2017,76570.0
2024-01-16 13:10:00,154.93,155.22,154.91,155.12,151889.0,151.2114,151.4945,151.1919,151.3969,151889.0
2024-01-16 13:20:00,155.12,155.18,155.0,155.17,81505.0,151.3969,151.4554,151.2798,151.4457,81505.0
2024-01-16 13:30:00,155.2,155.24,154.99,155.0,80146.0,151.475,151.514,151.27,151.2798,80146.0
2024-01-16 13:40:00,154.99,155.01,154.8,154.84,50298.0,151.27,151.2895,151.0846,151.1236,50298.0
2024-01-16 13:50:00,154.82,154.84,154.73,154.84,153964.0,151.1041,151.1236,151.0162,151.1236,153964.0
2024-01-16 14:00:00,154.83,154.87,154.68,154.69,73019.0,151.1138,151.1529,150.9674,150.9772,73019.0
2024-01-16 14:10:00,154.69,154.72,154.52,154.52,70133.0,150.9772,151.0065,150.8113,150.8113,70133.0
2024-01-16 14:20:00,154.53,154.71,154.52,154.64,35951.0,150.821,150.9967,150.8113,150.9284,35951.0
2024-01-16 14:30:00,154.64,154.75,154.57,154.65,111729.0,150.9284,151.0358,150.8601,150.9382,111729.0
2024-01-16 14:40:00,154.65,154.81,154.61,154.78,242926.0,150.9382,151.0943,150.8991,151.065,242926.0
2024-01-16 14:50:00,154.78,154.84,154.74,154.81,44228.0,151.065,151.1236,151.026,151.0943,44228.0
2024-01-16 15:00:00,154.81,154.88,154.78,154.83,68271.0,151.0943,151.1626,151.065,151.1138,68271.0
2024-01-16 15:10:00,154.83,154.88,154.75,154.86,53739.0,151.1138,151.1626,151.0358,151.1431,53739.0
2024-01-16 15:20:00,154.85,154.85,154.7,154.74,92107.0,151.1334,151.1334,150.987,151.026,92107.0
2024-01-16 15:30:00,154.74,154.77,154.62,154.69,317117.0,151.026,151.0553,150.9089,150.9772,317117.0
2024-01-16 15:40:00,154.69,154.79,154.62,154.77,227036.0,150.9772,151.0748,150.9089,151.0553,227036.0
2024-01-16 15:50:00,154.77,155.06,154.74,155.01,442828.0,151.0553,151.3383,151.026,151.2895,442828.0
2024-01-17 09:30:00,153.87,154.26,153.62,154.24,247779.0,150.1769,150.5575,149.9329,150.538,247779.0
2024-01-17 09:40:00,154.23,154.38,154.0,154.38,267762.0,150.5282,150.6746,150.3038,150.6746,267762.0
2024-01-17 09:50:00,154.39,154.45,154.14,154.28,133860.0,150.6844,150.743,150.4404,150.577,133860.0
2024-01-17 10:00:00,154.26,154.6,154.22,154.51,167788.0,150.5575,150.8894,150.5185,150.8015,167788.0
2024-01-17 10:10:00,154.48,154.56,154.22,154.24,106775.0,150.7722,150.8503,150.5185,150.538,106775.0
2024-01-17 10:20:00,154.23,154.35,154.16,154.25,74393.0,150.5282,150.6454,150.4599,150.5478,74393.0
2024-01-17 10:30:00,154.23,154.35,154.14,154.31,176788.0,150.5282,150.6454,150.4404,150.6063,176788.0
2024-01-17 10:40:00,154.32,154.32,154.09,154.18,247168.0,150.6161,150.6161,150.3916,150.4794,247168.0
2024-01-17 10:50:00,154.18,154.19,154.05,154.15,138015.0,150.4794,150.4892,150.3526,150.4502,138015.0
2024-01-17 11:00:00,154.15,154.3,154.15,154.21,163897.0,150.4502,150.5966,150.4502,150.5087,163897.0
2024-01-17 11:10:00,154.21,154.26,154.12,154.17,97478.0,150.5087,150.5575,150.4209,150.4697,97478.0
2024-01-17 11:20:00,154.17,154.25,154.06,154.06,140292.0,150.4697,150.5478,150.3623,150.3623,140292.0
2024-01-17 11:30:00,154.06,154.15,153.93,154.11,118306.0,150.3623,150.4502,150.2354,150.4111,118306.0
2024-01-17 11:40:00,154.12,154.14,154.04,154.04,41555.0,150.4209,150.4404,150.3428,150.3428,41555.0
2024-01-17 11:50:00,154.04,154.05,153.93,153.94,70548.0,150.3428,150.3526,150.2354,150.2452,70548.0
2024-01-17 12:00:00,153.93,153.93,153.83,153.83,85453.0,150.2354,150.2354,150.1378,150.1378,85453.0
2024-01-17 12:10:00,153.83,153.91,153.77,153.78,100380.0,150.1378,150.2159,150.0793,150.089,100380.0
2024-01-17 12:20:00,153.77,153.79,153.61,153.64,64960.0,150.0793,150.0988,149.9231,149.9524,64960.0
2024-01-17 12:30:00,153.64,153.68,153.6,153.61,30751.0,149.9524,149.9914,149.9134,149.9231,30751.0
2024-01-17 12:40:00,153.61,153.67,153.52,153.64,57258.0,149.9231,149.9817,149.8353,149.9524,57258.0
2024-01-17 12:50:00,153.64,153.74,153.61,153.63,61727.0,149.9524,150.05,149.9231,149.9426,61727.0
2024-01-17 13:00:00,153.62,153.71,153.54,153.55,97656.0,149.9329,150.0207,149.8548,149.8646,97656.0
2024-01-17 13:10:00,153.5,153.55,153.4,153.45,101479.0,149.8158,149.8646,149.7182,149.767,101479.0
2024-01-17 13:20:00,153.45,153.45,153.23,153.3,69334.0,149.767,149.767,149.5522,149.6206,69334.0
2024-01-17 13:30:00,153.29,153.31,153.16,153.2,61995.0,149.6108,149.6303,149.4839,149.523,61995.0
2024-01-17 13:40:00,153.18,153.22,153.1,153.14,88961.0,149.5034,149.5425,149.4254,149.4644,88961.0
2024-01-17 13:50:00,153.14,153.37,153.14,153.34,92642.0,149.4644,149.6889,149.4644,149.6596,92642.0
2024-01-17 14:00:00,153.34,153.5,153.33,153.38,151482.0,149.6596,149.8158,149.6498,149.6986,151482.0
2024-01-17 14:10:00,153.38,153.44,153.33,153.43,67593.0,149.6986,149.7572,149.6498,149.7474,67593.0
2024-01-17 14:20:00,153.42,153.54,153.38,153.46,72324.0,149.7377,149.8548,149.6986,149.7767,72324.0
2024-01-17 14:30:00,153.47,153.56,153.45,153.47,63428.0,149.7865,149.8743,149.767,149.7865,63428.0
2024-01-17 14:40:00,153.49,153.62,153.47,153.52,84083.0,149.806,149.9329,149.7865,149.8353,84083.0
2024-01-17 14:50:00,153.52,153.54,153.48,153.5,193747.0,149.8353,149.8548,149.7962,149.8158,193747.0
2024-01-17 15:00:00,153.51,153.52,153.36,153.39,75488.0,149.8255,149.8353,149.6791,149.7084,75488.0
2024-01-17 15:10:00,153.39,153.44,153.28,153.42,134409.0,149.7084,149.7572,149.601,149.7377,134409.0
2024-01-17 15:20:00,153.42,153.44,153.34,153.41,119648.0,149.7377,149.7572,149.6596,149.7279,119648.0
2024-01-17 15:30:00,153.41,153.65,153.39,153.59,135182.0,149.7279,149.9622,149.7084,149.9036,135182.0
2024-01-17 15:40:00,153.6,153.68,153.57,153.59,199882.0,149.9134,149.9914,149.8841,149.9036,199882.0
2024-01-17 15:50:00,153.6,153.88,153.59,153.82,348342.0,149.9134,150.1866,149.9036,150.1281,348342.0
2024-01-18 09:30:00,154.03,154.25,153.81,153.89,167548.0,150.333,150.5478,150.1183,150.1964,167548.0
2024-01-18 09:40:00,153.9,154.09,153.61,153.68,253060.0,150.2062,150.3916,149.9231,149.9914,253060.0
2024-01-18 09:50:00,153.71,153.79,153.55,153.78,348550.0,150.0207,150.0988,149.8646,150.089,348550.0
2024-01-18 10:00:00,153.78,153.94,153.71,153.87,86102.0,150.089,150.2452,150.0207,150.1769,86102.0
2024-01-18 10:10:00,153.9,154.07,153.81,153.87,404539.0,150.2062,150.3721,150.1183,150.1769,404539.0
2024-01-18 10:20:00,153.87,153.98,153.77,153.93,184762.0,150.1769,150.2842,150.0793,150.2354,184762.0
2024-01-18 10:30:00,153.94,154.13,153.86,154.0,288582.0,150.2452,150.4306,150.1671,150.3038,288582.0
2024-01-18 10:40:00,154.0,154.04,153.82,153.94,395658.0,150.3038,150.3428,150.1281,150.2452,395658.0
2024-01-18 10:50:00,153.93,153.95,153.58,153.62,445073.0,150.2354,150.255,149.8938,149.9329,445073.0
2024-01-18 11:00:00,153.63,153.63,153.45,153.57,139066.0,149.9426,149.9426,149.767,149.8841,139066.0
2024-01-18 11:10:00,153.59,153.75,153.57,153.66,72145.0,149.9036,150.0598,149.8841,149.9719,72145.0
2024-01-18 11:20:00,153.64,153.75,153.62,153.72,116751.0,149.9524,150.0598,149.9329,150.0305,116751.0
2024-01-18 11:30:00,153.72,153.85,153.68,153.76,67859.0,150.0305,150.1574,149.9914,150.0695,67859.0
2024-01-18 11:40:00,153.75,153.75,153.5,153.51,114025.0,150.0598,150.0598,149.8158,149.8255,114025.0
2024-01-18 11:50:00,153.5,153.71,153.5,153.61,93698.0,149.8158,150.0207,149.8158,149.9231,93698.0
2024-01-18 12:00:00,153.61,153.63,153.31,153.43,211817.0,149.9231,149.9426,149.6303,149.7474,211817.0
2024-01-18 12:10:00,153.43,153.54,153.3,153.41,175487.0,149.7474,149.8548,149.6206,149.7279,175487.0
2024-01-18 12:20:00,153.41,153.46,153.34,153.43,79547.0,149.7279,149.7767,149.6596,149.7474,79547.0
2024-01-18 12:30:00,153.42,153.47,153.32,153.46,93526.0,149.7377,149.7865,149.6401,149.7767,93526.0
2024-01-18 12:40:00,153.47,153.5,153.39,153.47,63385.0,149.7865,149.8158,149.7084,149.7865,63385.0
2024-01-18 12:50:00,153.47,153.48,153.31,153.35,64249.0,149.7865,149.7962,149.6303,149.6694,64249.0
2024-01-18 13:00:00,153.37,153.37,153.16,153.3,78719.0,149.6889,149.6889,149.4839,149.6206,78719.0
2024-01-18 13:10:00,153.31,153.39,153.23,153.34,31749.0,149.6303,149.7084,149.5522,149.6596,31749.0
2024-01-18 13:20:00,153.34,153.44,153.27,153.38,96817.0,149.6596,149.7572,149.5913,149.6986,96817.0
2024-01-18 13:30:00,153.36,153.64,153.35,153.63,50440.0,149.6791,149.9524,149.6694,149.9426,50440.0
2024-01-18 13:40:00,153.64,153.7,153.6,153.67,30419.0,149.9524,150.011,149.9134,149.9817,30419.0
2024-01-18 13:50:00,153.69,153.78,153.69,153.69,122663.0,150.0012,150.089,150.0012,150.0012,122663.0
2024-01-18 14:00:00,153.7,153.88,153.7,153.85,56639.0,150.011,150.1866,150.011,150.1574,56639.0
2024-01-18 14:10:00,153.86,153.98,153.83,153.92,72707.0,150.1671,150.2842,150.1378,150.2257,72707.0
2024-01-18 14:20:00,153.94,154.17,153.88,154.16,111001.0,150.2452,150.4697,150.1866,150.4599,111001.0
2024-01-18 14:30:00,154.17,154.26,154.17,154.19,63570.0,150.4697,150.5575,150.4697,150.4892,63570.0
2024-01-18 14:40:00,154.19,154.22,153.94,154.08,170973.0,150.4892,150.5185,150.2452,150.3818,170973.0
2024-01-18 14:50:00,154.08,154.25,154.07,154.22,143379.0,150.3818,150.5478,150.3721,150.5185,143379.0
2024-01-18 15:00:00,154.22,154.45,154.18,154.44,69306.0,150.5185,150.743,150.4794,150.7332,69306.0
2024-01-18 15:10:00,154.43,154.5,154.36,154.42,288903.0,150.7234,150.7918,150.6551,150.7137,288903.0
2024-01-18 15:20:00,154.41,154.59,154.39,154.58,191442.0,150.7039,150.8796,150.6844,150.8698,191442.0
2024-01-18 15:30:00,154.61,154.62,154.48,154.48,248635.0,150.8991,150.9089,150.7722,150.7722,248635.0
2024-01-18 15:40:00,154.46,154.63,154.44,154.59,212721.0,150.7527,150.9186,150.7332,150.8796,212721.0
2024-01-18 15:50:00,154.58,154.77,154.55,154.6,444176.0,150.8698,151.0553,150.8406,150.8894,444176.0
2024-01-19 09:30:00,154.99,155.0,154.23,154.25,207410.0,151.27,151.2798,150.5282,150.5478,207410.0
2024-01-19 09:40:00,154.24,154.43,154.07,154.43,205754.0,150.538,150.7234,150.3721,150.7234,205754.0
2024-01-19 09:50:00,154.43,154.66,154.36,154.66,99164.0,150.7234,150.9479,150.6551,150.9479,99164.0
2024-01-19 10:00:00,154.69,154.84,154.3,154.47,579472.0,150.9772,151.1236,150.5966,150.7625,579472.0
2024-01-19 10:10:00,154.47,154.62,154.36,154.6,168076.0,150.7625,150.9089,150.6551,150.8894,168076.0
2024-01-19 10:20:00,154.6,154.69,154.46,154.57,98352.0,150.8894,150.9772,150.7527,150.8601,98352.0
2024-01-19 10:30:00,154.56,154.59,154.35,154.49,261468.0,150.8503,150.8796,150.6454,150.782,261468.0
2024-01-19 10:40:00,154.5,154.66,154.46,154.52,263218.0,150.7918,150.9479,150.7527,150.8113,263218.0
2024-01-19 10:50:00,154.52,154.68,154.44,154.61,110555.0,150.8113,150.9674,150.7332,150.8991,110555.0
2024-01-19 11:00:00,154.61,154.77,154.51,154.73,91642.0,150.8991,151.0553,150.8015,151.0162,91642.0
2024-01-19 11:10:00,154.74,154.95,154.72,154.72,274721.0,151.026,151.231,151.0065,151.0065,274721.0
2024-01-19 11:20:00,154.73,154.82,154.7,154.75,120959.0,151.0162,151.1041,150.987,151.0358,120959.0
2024-01-19 11:30:00,154.75,154.76,154.55,154.62,204038.0,151.0358,151.0455,150.8406,150.9089,204038.0
2024-01-19 11:40:00,154.61,154.63,154.5,154.53,191877.0,150.8991,150.9186,150.7918,150.821,191877.0
2024-01-19 11:50:00,154.53,154.73,154.52,154.72,95735.0,150.821,151.0162,150.8113,151.0065,95735.0
2024-01-19 12:00:00,154.72,154.73,154.59,154.63,70838.0,151.0065,151.0162,150.8796,150.9186,70838.0
2024-01-19 12:10:00,154.62,154.74,154.54,154.7,134905.0,150.9089,151.026,150.8308,150.987,134905.0
2024-01-19 12:20:00,154.69,154.88,154.67,154.86,72773.0,150.9772,151.1626,150.9577,151.1431,72773.0
2024-01-19 12:30:00,154.86,155.06,154.85,154.89,265605.0,151.1431,151.3383,151.1334,151.1724,265605.0
2024-01-19 12:40:00,154.9,154.97,154.78,154.95,106239.0,151.1822,151.2505,151.065,151.231,106239.0
2024-01-19 12:50:00,154.96,155.16,154.95,155.16,100831.0,151.2407,151.4359,151.231,151.4359,100831.0
2024-01-19 13:00:00,155.15,155.19,154.98,155.13,136719.0,151.4262,151.4652,151.2602,151.4066,136719.0
2024-01-19 13:10:00,155.13,155.4,155.12,155.26,112971.0,151.4066,151.6702,151.3969,151.5335,112971.0
2024-01-19 13:20:00,155.27,155.47,155.27,155.47,77214.0,151.5433,151.7385,151.5433,151.7385,77214.0
2024-01-19 13:30:00,155.47,155.6,155.46,155.55,85482.0,151.7385,151.8654,151.7287,151.8166,85482.0
2024-01-19 13:40:00,155.55,155.6,155.5,155.55,69749.0,151.8166,151.8654,151.7678,151.8166,69749.0
2024-01-19 13:50:00,155.56,155.7,155.51,155.68,109167.0,151.8263,151.963,151.7775,151.9434,109167.0
2024-01-19 14:00:00,155.69,155.76,155.63,155.74,93911.0,151.9532,152.0215,151.8946,152.002,93911.0
2024-01-19 14:10:00,155.75,155.91,155.74,155.81,195418.0,152.0118,152.1679,152.002,152.0703,195418.0
2024-01-19 14:20:00,155.82,156.15,155.75,155.95,218280.0,152.0801,152.4022,152.0118,152.207,218280.0
2024-01-19 14:30:00,155.96,156.01,155.7,155.87,222441.0,152.2167,152.2655,151.963,152.1289,222441.0
2024-01-19 14:40:00,155.88,155.94,155.74,155.9,166755.0,152.1386,152.1972,152.002,152.1582,166755.0
2024-01-19 14:50:00,155.9,155.93,155.76,155.91,145343.0,152.1582,152.1874,152.0215,152.1679,145343.0
2024-01-19 15:00:00,155.91,156.05,155.85,155.9,280799.0,152.1679,152.3046,152.1094,152.1582,280799.0
2024-01-19 15:10:00,155.9,155.96,155.84,155.88,174480.0,152.1582,152.2167,152.0996,152.1386,174480.0
2024-01-19 15:20:00,155.9,155.91,155.75,155.84,138110.0,152.1582,152.1679,152.0118,152.0996,138110.0
2024-01-19 15:30:00,155.84,155.92,155.77,155.82,131844.0,152.0996,152.1777,152.0313,152.0801,131844.0
2024-01-19 15:40:00,155.83,155.86,155.74,155.8,351039.0,152.0898,152.1191,152.002,152.0606,351039.0
2024-01-19 15:50:00,155.8,155.88,155.71,155.84,757854.0,152.0606,152.1386,151.9727,152.0996,757854.0
2024-01-22 09:30:00,156.29,156.77,156.29,156.75,319964.0,152.5388,153.0073,152.5388,152.9878,319964.0
2024-01-22 09:40:00,156.76,156.95,156.73,156.94,245362.0,152.9975,153.183,152.9682,153.1732,245362.0
2024-01-22 09:50:00,156.93,157.17,156.9,157.02,144254.0,153.1634,153.3977,153.1342,153.2513,144254.0
2024-01-22 10:00:00,157.02,157.14,156.87,156.99,229680.0,153.2513,153.3684,153.1049,153.222,229680.0
2024-01-22 10:10:00,156.99,157.13,156.91,156.98,758510.0,153.222,153.3586,153.1439,153.2122,758510.0
2024-01-22 10:20:00,157.0,157.21,156.97,157.1,140475.0,153.2318,153.4367,153.2025,153.3294,140475.0
2024-01-22 10:30:00,157.1,157.12,156.83,156.94,284535.0,153.3294,153.3489,153.0658,153.1732,284535.0
2024-01-22 10:40:00,156.94,156.95,156.63,156.63,230717.0,153.1732,153.183,152.8706,152.8706,230717.0
2024-01-22 10:50:00,156.63,156.82,156.62,156.76,265038.0,152.8706,153.0561,152.8609,152.9975,265038.0
2024-01-22 11:00:00,156.76,156.76,156.48,156.57,272847.0,152.9975,152.9975,152.7242,152.8121,272847.0
2024-01-22 11:10:00,156.59,156.68,156.54,156.67,87253.0,152.8316,152.9194,152.7828,152.9097,87253.0
2024-01-22 11:20:00,156.69,156.69,156.54,156.67,73293.0,152.9292,152.9292,152.7828,152.9097,73293.0
2024-01-22 11:30:00,156.68,156.69,156.59,156.6,133090.0,152.9194,152.9292,152.8316,152.8414,133090.0
2024-01-22 11:40:00,156.59,156.59,156.46,156.5,135156.0,152.8316,152.8316,152.7047,152.7438,135156.0
2024-01-22 11:50:00,156.49,156.67,156.45,156.62,86476.0,152.734,152.9097,152.695,152.8609,86476.0
2024-01-22 12:00:00,156.63,156.67,156.49,156.54,99429.0,152.8706,152.9097,152.734,152.7828,99429.0
2024-01-22 12:10:00,156.54,156.62,156.5,156.61,98665.0,152.7828,152.8609,152.7438,152.8511,98665.0
2024-01-22 12:20:00,156.61,156.71,156.61,156.68,144379.0,152.8511,152.9487,152.8511,152.9194,144379.0
2024-01-22 12:30:00,156.69,156.71,156.55,156.66,103677.0,152.9292,152.9487,152.7926,152.8999,103677.0
2024-01-22 12:40:00,156.65,156.66,156.53,156.55,151386.0,152.8902,152.8999,152.773,152.7926,151386.0
2024-01-22 12:50:00,156.55,156.58,156.47,156.54,135880.0,152.7926,152.8218,152.7145,152.7828,135880.0
2024-01-22 13:00:00,156.54,156.56,156.44,156.49,351219.0,152.7828,152.8023,152.6852,152.734,351219.0
2024-01-22 13:10:00,156.49,156.6,156.46,156.46,81768.0,152.734,152.8414,152.7047,152.7047,81768.0
2024-01-22 13:20:00,156.45,156.54,156.25,156.29,102978.0,152.695,152.7828,152.4998,152.5388,102978.0
2024-01-22 13:30:00,156.27,156.42,156.26,156.41,87101.0,152.5193,152.6657,152.5095,152.6559,87101.0
2024-01-22 13:40:00,156.4,156.48,156.33,156.44,76024.0,152.6462,152.7242,152.5778,152.6852,76024.0
2024-01-22 13:50:00,156.44,156.58,156.43,156.5,112948.0,152.6852,152.8218,152.6754,152.7438,112948.0
2024-01-22 14:00:00,156.5,156.57,156.5,156.55,86745.0,152.7438,152.8121,152.7438,152.7926,86745.0
2024-01-22 14:10:00,156.56,156.56,156.32,156.34,102178.0,152.8023,152.8023,152.5681,152.5876,102178.0
2024-01-22 14:20:00,156.33,156.48,156.27,156.48,119071.0,152.5778,152.7242,152.5193,152.7242,119071.0
2024-01-22 14:30:00,156.47,156.51,156.38,156.47,122389.0,152.7145,152.7535,152.6266,152.7145,122389.0
2024-01-22 14:40:00,156.49,156.5,156.41,156.47,70540.0,152.734,152.7438,152.6559,152.7145,70540.0
2024-01-22 14:50:00,156.47,156.5,156.45,156.5,115827.0,152.7145,152.7438,152.695,152.7438,115827.0
2024-01-22 15:00:00,156.5,156.52,156.36,156.51,121366.0,152.7438,152.7633,152.6071,152.7535,121366.0
2024-01-22 15:10:00,156.5,156.64,156.49,156.63,101348.0,152.7438,152.8804,152.734,152.8706,101348.0
2024-01-22 15:20:00,156.63,156.79,156.58,156.75,114552.0,152.8706,153.0268,152.8218,152.9878,114552.0
2024-01-22 15:30:00,156.75,156.83,156.72,156.73,218567.0,152.9878,153.0658,152.9585,152.9682,218567.0
2024-01-22 15:40:00,156.73,156.79,156.61,156.63,301470.0,152.9682,153.0268,152.8511,152.8706,301470.0
2024-01-22 15:50:00,156.62,156.74,156.6,156.65,464921.0,152.8609,152.978,152.8414,152.8902,464921.0
2024-01-23 09:30:00,157.0,157.39,157.0,157.12,483330.0,153.2318,153.6124,153.2318,153.3489,483330.0
2024-01-23 09:40:00,157.11,157.16,156.93,156.95,214236.0,153.3391,153.3879,153.1634,153.183,214236.0
2024-01-23 09:50:00,156.94,157.06,156.87,156.99,100888.0,153.1732,153.2903,153.1049,153.222,100888.0
2024-01-23 10:00:00,157.0,157.05,156.91,156.96,189121.0,153.2318,153.2806,153.1439,153.1927,189121.0
2024-01-23 10:10:00,156.96,157.07,156.95,157.04,157228.0,153.1927,153.3001,153.183,153.2708,157228.0
2024-01-23 10:20:00,157.03,157.06,156.76,156.77,73917.0,153.261,153.2903,152.9975,153.0073,73917.0
2024-01-23 10:30:00,156.76,156.76,156.48,156.51,440678.0,152.9975,152.9975,152.7242,152.7535,440678.0
2024-01-23 10:40:00,156.51,156.52,156.23,156.33,236703.0,152.7535,152.7633,152.4802,152.5778,236703.0
2024-01-23 10:50:00,156.32,156.34,156.18,156.31,112992.0,152.5681,152.5876,152.4314,152.5583,112992.0
2024-01-23 11:00:00,156.32,156.42,156.32,156.39,64564.0,152.5681,152.6657,152.5681,152.6364,64564.0
2024-01-23 11:10:00,156.39,156.45,156.23,156.25,66632.0,152.6364,152.695,152.4802,152.4998,66632.0
2024-01-23 11:20:00,156.24,156.29,156.17,156.24,44719.0,152.49,152.5388,152.4217,152.49,44719.0
2024-01-23 11:30:00,156.24,156.3,156.17,156.29,42494.0,152.49,152.5486,152.4217,152.5388,42494.0
2024-01-23 11:40:00,156.28,156.35,156.22,156.24,89949.0,152.529,152.5974,152.4705,152.49,89949.0
2024-01-23 11:50:00,156.24,156.39,156.23,156.39,150719.0,152.49,152.6364,152.4802,152.6364,150719.0
2024-01-23 12:00:00,156.39,156.41,156.31,156.35,23295.0,152.6364,152.6559,152.5583,152.5974,23295.0
2024-01-23 12:10:00,156.36,156.39,156.29,156.34,53754.0,152.6071,152.6364,152.5388,152.5876,53754.0
2024-01-23 12:20:00,156.33,156.33,156.24,156.29,37837.0,152.5778,152.5778,152.49,152.5388,37837.0
2024-01-23 12:30:00,156.29,156.33,156.23,156.26,46900.0,152.5388,152.5778,152.4802,152.5095,46900.0
2024-01-23 12:40:00,156.26,156.36,156.23,156.29,76723.0,152.5095,152.6071,152.4802,152.5388,76723.0
2024-01-23 12:50:00,156.28,156.41,156.28,156.39,28494.0,152.529,152.6559,152.529,152.6364,28494.0
2024-01-23 13:00:00,156.39,156.39,156.26,156.31,38890.0,152.6364,152.6364,152.5095,152.5583,38890.0
2024-01-23 13:10:00,156.31,156.38,156.3,156.34,26716.0,152.5583,152.6266,152.5486,152.5876,26716.0
2024-01-23 13:20:00,156.34,156.39,156.32,156.34,47331.0,152.5876,152.6364,152.5681,152.5876,47331.0
2024-01-23 13:30:00,156.34,156.37,156.28,156.34,18123.0,152.5876,152.6169,152.529,152.5876,18123.0
2024-01-23 13:40:00,156.34,156.45,156.29,156.42,52999.0,152.5876,152.695,152.5388,152.6657,52999.0
2024-01-23 13:50:00,156.43,156.51,156.42,156.47,31043.0,152.6754,152.7535,152.6657,152.7145,31043.0
2024-01-23 14:00:00,156.47,156.49,156.42,156.46,50646.0,152.7145,152.734,152.6657,152.7047,50646.0
2024-01-23 14:10:00,156.44,156.52,156.43,156.46,39750.0,152.6852,152.7633,152.6754,152.7047,39750.0
2024-01-23 14:20:00,156.46,156.49,156.4,156.48,88386.0,152.7047,152.734,152.6462,152.7242,88386.0
2024-01-23 14:30:00,156.47,156.52,156.42,156.52,35864.0,152.7145,152.7633,152.6657,152.7633,35864.0
2024-01-23 14:40:00,156.51,156.69,156.51,156.65,49719.0,152.7535,152.9292,152.7535,152.8902,49719.0
2024-01-23 14:50:00,156.64,156.76,156.61,156.71,53329.0,152.8804,152.9975,152.8511,152.9487,53329.0
2024-01-23 15:00:00,156.71,156.77,156.63,156.74,61780.0,152.9487,153.0073,152.8706,152.978,61780.0
2024-01-23 15:10:00,156.74,156.89,156.73,156.89,105326.0,152.978,153.1244,152.9682,153.1244,105326.0
2024-01-23 15:20:00,156.89,156.91,156.74,156.79,75791.0,153.1244,153.1439,152.978,153.0268,75791.0
2024-01-23 15:30:00,156.77,156.8,156.64,156.65,123642.0,153.0073,153.0366,152.8804,152.8902,123642.0
2024-01-23 15:40:00,156.65,156.71,156.6,156.62,165860.0,152.8902,152.9487,152.8414,152.8609,165860.0
2024-01-23 15:50:00,156.61,156.8,156.61,156.72,304117.0,152.8511,153.0366,152.8511,152.9585,304117.0
2024-01-24 09:30:00,157.7,157.71,157.26,157.5,197068.0,153.915,153.9247,153.4855,153.7198,197068.0
2024-01-24 09:40:00,157.49,157.5,157.14,157.16,142963.0,153.71,153.7198,153.3684,153.3879,142963.0
2024-01-24 09:50:00,157.15,157.21,156.91,156.98,86637.0,153.3782,153.4367,153.1439,153.2122,86637.0
2024-01-24 10:00:00,156.98,156.99,156.59,156.69,177350.0,153.2122,153.222,152.8316,152.9292,177350.0
2024-01-24 10:10:00,156.7,156.87,156.59,156.81,124948.0,152.939,153.1049,152.8316,153.0463,124948.0
2024-01-24 10:20:00,156.82,156.83,156.69,156.79,88323.0,153.0561,153.0658,152.9292,153.0268,88323.0
2024-01-24 10:30:00,156.79,156.97,156.7,156.97,114647.0,153.0268,153.2025,152.939,153.2025,114647.0
2024-01-24 10:40:00,156.98,157.24,156.92,157.08,123288.0,153.2122,153.466,153.1537,153.3098,123288.0
2024-01-24 10:50:00,157.07,157.07,156.9,156.96,103273.0,153.3001,153.3001,153.1342,153.1927,103273.0
2024-01-24 11:00:00,156.97,157.12,156.95,156.99,103622.0,153.2025,153.3489,153.183,153.222,103622.0
2024-01-24 11:10:00,157.0,157.07,156.91,157.06,79390.0,153.2318,153.3001,153.1439,153.2903,79390.0
2024-01-24 11:20:00,157.06,157.16,157.04,157.09,40117.0,153.2903,153.3879,153.2708,153.3196,40117.0
2024-01-24 11:30:00,157.1,157.13,156.97,157.0,105852.0,153.3294,153.3586,153.2025,153.2318,105852.0
2024-01-24 11:40:00,156.99,157.07,156.96,157.01,128623.0,153.222,153.3001,153.1927,153.2415,128623.0
2024-01-24 11:50:00,157.02,157.11,157.0,157.06,81312.0,153.2513,153.3391,153.2318,153.2903,81312.0
2024-01-24 12:00:00,157.06,157.07,156.94,157.04,61481.0,153.2903,153.3001,153.1732,153.2708,61481.0
2024-01-24 12:10:00,157.04,157.05,156.84,156.84,56649.0,153.2708,153.2806,153.0756,153.0756,56649.0
2024-01-24 12:20:00,156.84,156.94,156.78,156.89,59627.0,153.0756,153.1732,153.017,153.1244,59627.0
2024-01-24 12:30:00,156.89,156.94,156.87,156.93,71694.0,153.1244,153.1732,153.1049,153.1634,71694.0
2024-01-24 12:40:00,156.92,156.93,156.82,156.89,44440.0,153.1537,153.1634,153.0561,153.1244,44440.0
2024-01-24 12:50:00,156.89,156.96,156.86,156.96,45368.0,153.1244,153.1927,153.0951,153.1927,45368.0
2024-01-24 13:00:00,156.96,156.98,156.69,156.8,212566.0,153.1927,153.2122,152.9292,153.0366,212566.0
2024-01-24 13:10:00,156.78,156.8,156.51,156.54,132928.0,153.017,153.0366,152.7535,152.7828,132928.0
2024-01-24 13:20:00,156.54,156.63,156.48,156.57,145811.0,152.7828,152.8706,152.7242,152.8121,145811.0
2024-01-24 13:30:00,156.57,156.58,156.35,156.35,138181.0,152.8121,152.8218,152.5974,152.5974,138181.0
2024-01-24 13:40:00,156.32,156.46,156.28,156.34,114227.0,152.5681,152.7047,152.529,152.5876,114227.0
2024-01-24 13:50:00,156.34,156.44,156.27,156.42,77098.0,152.5876,152.6852,152.5193,152.6657,77098.0
2024-01-24 14:00:00,156.42,156.44,156.35,156.36,176457.0,152.6657,152.6852,152.5974,152.6071,176457.0
2024-01-24 14:10:00,156.35,156.39,156.29,156.31,103809.0,152.5974,152.6364,152.5388,152.5583,103809.0
2024-01-24 14:20:00,156.3,156.3,156.13,156.23,127840.0,152.5486,152.5486,152.3826,152.4802,127840.0
2024-01-24 14:30:00,156.24,156.34,156.13,156.22,60757.0,152.49,152.5876,152.3826,152.4705,60757.0
2024-01-24 14:40:00,156.22,156.43,156.21,156.41,58934.0,152.4705,152.6754,152.4607,152.6559,58934.0
2024-01-24 14:50:00,156.41,156.44,156.27,156.33,59247.0,152.6559,152.6852,152.5193,152.5778,59247.0
2024-01-24 15:00:00,156.32,156.42,156.25,156.38,114763.0,152.5681,152.6657,152.4998,152.6266,114763.0
2024-01-24 15:10:00,156.39,156.39,156.02,156.03,314697.0,152.6364,152.6364,152.2753,152.285,314697.0
2024-01-24 15:20:00,156.03,156.06,155.94,155.97,99312.0,152.285,152.3143,152.1972,152.2265,99312.0
2024-01-24 15:30:00,155.98,156.14,155.95,156.09,142843.0,152.2362,152.3924,152.207,152.3436,142843.0
2024-01-24 15:40:00,156.09,156.2,155.91,155.93,178857.0,152.3436,152.451,152.1679,152.1874,178857.0
2024-01-24 15:50:00,155.92,156.01,155.81,155.9,254137.0,152.1777,152.2655,152.0703,152.1582,254137.0
2024-01-25 09:30:00,157.17,157.35,157.0,157.13,363891.0,153.3977,153.5734,153.2318,153.3586,363891.0
2024-01-25 09:40:00,157.13,157.22,156.8,156.89,185808.0,153.3586,153.4465,153.0366,153.1244,185808.0
2024-01-25 09:50:00,156.88,157.24,156.86,157.24,278105.0,153.1146,153.466,153.0951,153.466,278105.0
2024-01-25 10:00:00,157.24,157.39,157.06,157.36,112398.0,153.466,153.6124,153.2903,153.5831,112398.0
2024-01-25 10:10:00,157.36,157.4,157.02,157.05,132792.0,153.5831,153.6222,153.2513,153.2806,132792.0
2024-01-25 10:20:00,157.09,157.26,157.01,157.05,47858.0,153.3196,153.4855,153.2415,153.2806,47858.0
2024-01-25 10:30:00,157.06,157.12,156.62,156.66,64970.0,153.2903,153.3489,152.8609,152.8999,64970.0
2024-01-25 10:40:00,156.67,156.68,156.45,156.45,55021.0,152.9097,152.9194,152.695,152.695,55021.0
2024-01-25 10:50:00,156.46,156.51,156.36,156.43,80853.0,152.7047,152.7535,152.6071,152.6754,80853.0
2024-01-25 11:00:00,156.41,156.65,156.35,156.54,51250.0,152.6559,152.8902,152.5974,152.7828,51250.0
2024-01-25 11:10:00,156.56,156.74,156.51,156.66,96296.0,152.8023,152.978,152.7535,152.8999,96296.0
2024-01-25 11:20:00,156.66,156.81,156.6,156.8,40714.0,152.8999,153.0463,152.8414,153.0366,40714.0
2024-01-25 11:30:00,156.8,156.81,156.69,156.75,39487.0,153.0366,153.0463,152.9292,152.9878,39487.0
2024-01-25 11:40:00,156.76,156.8,156.6,156.78,34933.0,152.9975,153.0366,152.8414,153.017,34933.0
2024-01-25 11:50:00,156.76,156.8,156.68,156.74,84623.0,152.9975,153.0366,152.9194,152.978,84623.0
2024-01-25 12:00:00,156.75,156.77,156.46,156.51,128593.0,152.9878,153.0073,152.7047,152.7535,128593.0
2024-01-25 12:10:00,156.52,156.67,156.49,156.62,139653.0,152.7633,152.9097,152.734,152.8609,139653.0
2024-01-25 12:20:00,156.63,156.68,156.51,156.57,214293.0,152.8706,152.9194,152.7535,152.8121,214293.0
2024-01-25 12:30:00,156.59,156.63,156.45,156.51,30916.0,152.8316,152.8706,152.695,152.7535,30916.0
2024-01-25 12:40:00,156.53,156.57,156.45,156.48,25895.0,152.773,152.8121,152.695,152.7242,25895.0
2024-01-25 12:50:00,156.5,156.61,156.46,156.59,126131.0,152.7438,152.8511,152.7047,152.8316,126131.0
2024-01-25 13:00:00,156.63,156.95,156.63,156.84,103922.0,152.8706,153.183,152.8706,153.0756,103922.0
2024-01-25 13:10:00,156.85,156.9,156.67,156.72,63976.0,153.0854,153.1342,152.9097,152.9585,63976.0
2024-01-25 13:20:00,156.71,156.82,156.67,156.68,126006.0,152.9487,153.0561,152.9097,152.9194,126006.0
2024-01-25 13:30:00,156.68,156.83,156.67,156.83,73622.0,152.9194,153.0658,152.9097,153.0658,73622.0
2024-01-25 13:40:00,156.83,156.93,156.8,156.91,80370.0,153.0658,153.1634,153.0366,153.1439,80370.0
2024-01-25 13:50:00,156.91,156.91,156.77,156.82,79630.0,153.1439,153.1439,153.0073,153.0561,79630.0
2024-01-25 14:00:00,156.82,156.82,156.68,156.78,104665.0,153.0561,153.0561,152.9194,153.017,104665.0
2024-01-25 14:10:00,156.78,156.96,156.78,156.96,190026.0,153.017,153.1927,153.017,153.1927,190026.0
2024-01-25 14:20:00,156.97,157.04,156.91,157.0,94197.0,153.2025,153.2708,153.1439,153.2318,94197.0
2024-01-25 14:30:00,157.0,157.1,156.94,156.99,109884.0,153.2318,153.3294,153.1732,153.222,109884.0
2024-01-25 14:40:00,157.0,157.0,156.84,156.86,77742.0,153.2318,153.2318,153.0756,153.0951,77742.0
2024-01-25 14:50:00,156.85,156.99,156.8,156.99,91744.0,153.0854,153.222,153.0366,153.222,91744.0
2024-01-25 15:00:00,156.99,156.99,156.92,156.93,82026.0,153.222,153.222,153.1537,153.1634,82026.0
2024-01-25 15:10:00,156.92,156.99,156.86,156.98,78034.0,153.1537,153.222,153.0951,153.2122,78034.0
2024-01-25 15:20:00,156.98,157.03,156.93,156.99,97416.0,153.2122,153.261,153.1634,153.222,97416.0
2024-01-25 15:30:00,156.99,157.24,156.94,157.19,175098.0,153.222,153.466,153.1732,153.4172,175098.0
2024-01-25 15:40:00,157.19,157.24,157.14,157.18,113732.0,153.4172,153.466,153.3684,153.4074,113732.0
2024-01-25 15:50:00,157.19,157.5,157.15,157.48,572345.0,153.4172,153.7198,153.3782,153.7002,572345.0
2024-01-26 09:30:00,157.66,157.98,157.66,157.92,127539.0,153.8759,154.1882,153.8759,154.1297,127539.0
2024-01-26 09:40:00,157.95,157.97,157.63,157.67,102950.0,154.159,154.1785,153.8466,153.8857,102950.0
2024-01-26 09:50:00,157.68,157.72,157.52,157.62,134249.0,153.8954,153.9345,153.7393,153.8369,134249.0
2024-01-26 10:00:00,157.61,157.63,157.41,157.54,117104.0,153.8271,153.8466,153.6319,153.7588,117104.0
2024-01-26 10:10:00,157.55,157.68,157.41,157.51,102497.0,153.7686,153.8954,153.6319,153.7295,102497.0
2024-01-26 10:20:00,157.52,157.71,157.51,157.67,83358.0,153.7393,153.9247,153.7295,153.8857,83358.0
2024-01-26 10:30:00,157.66,157.79,157.62,157.77,98521.0,153.8759,154.0028,153.8369,153.9833,98521.0
2024-01-26 10:40:00,157.78,157.92,157.77,157.86,60787.0,153.993,154.1297,153.9833,154.0711,60787.0
2024-01-26 10:50:00,157.88,157.98,157.83,157.94,46795.0,154.0906,154.1882,154.0418,154.1492,46795.0
2024-01-26 11:00:00,157.93,157.96,157.76,157.79,75080.0,154.1394,154.1687,153.9735,154.0028,75080.0
2024-01-26 11:10:00,157.8,157.81,157.62,157.63,77983.0,154.0126,154.0223,153.8369,153.8466,77983.0
2024-01-26 11:20:00,157.64,157.8,157.63,157.76,94430.0,153.8564,154.0126,153.8466,153.9735,94430.0
2024-01-26 11:30:00,157.76,157.77,157.59,157.65,93335.0,153.9735,153.9833,153.8076,153.8662,93335.0
2024-01-26 11:40:00,157.63,157.73,157.61,157.71,49578.0,153.8466,153.9442,153.8271,153.9247,49578.0
2024-01-26 11:50:00,157.72,157.83,157.69,157.79,71588.0,153.9345,154.0418,153.9052,154.0028,71588.0
2024-01-26 12:00:00,157.8,157.83,157.62,157.62,75958.0,154.0126,154.0418,153.8369,153.8369,75958.0
2024-01-26 12:10:00,157.62,157.73,157.57,157.72,35410.0,153.8369,153.9442,153.7881,153.9345,35410.0
2024-01-26 12:20:00,157.72,157.76,157.64,157.69,32391.0,153.9345,153.9735,153.8564,153.9052,32391.0
2024-01-26 12:30:00,157.69,157.69,157.35,157.41,399765.0,153.9052,153.9052,153.5734,153.6319,399765.0
2024-01-26 12:40:00,157.41,157.45,157.25,157.26,76721.0,153.6319,153.671,153.4758,153.4855,76721.0
2024-01-26 12:50:00,157.28,157.39,157.22,157.34,134151.0,153.505,153.6124,153.4465,153.5636,134151.0
2024-01-26 13:00:00,157.33,157.38,157.26,157.34,253559.0,153.5538,153.6026,153.4855,153.5636,253559.0
2024-01-26 13:10:00,157.34,157.38,157.28,157.3,42777.0,153.5636,153.6026,153.505,153.5246,42777.0
2024-01-26 13:20:00,157.3,157.45,157.28,157.42,61567.0,153.5246,153.671,153.505,153.6417,61567.0
2024-01-26 13:30:00,157.42,157.45,157.36,157.39,30149.0,153.6417,153.671,153.5831,153.6124,30149.0
2024-01-26 13:40:00,157.39,157.4,157.21,157.28,65758.0,153.6124,153.6222,153.4367,153.505,65758.0
2024-01-26 13:50:00,157.27,157.35,157.2,157.31,32715.0,153.4953,153.5734,153.427,153.5343,32715.0
2024-01-26 14:00:00,157.31,157.44,157.3,157.4,42289.0,153.5343,153.6612,153.5246,153.6222,42289.0
2024-01-26 14:10:00,157.4,157.49,157.35,157.43,49023.0,153.6222,153.71,153.5734,153.6514,49023.0
2024-01-26 14:20:00,157.44,157.46,157.36,157.41,55996.0,153.6612,153.6807,153.5831,153.6319,55996.0
2024-01-26 14:30:00,157.42,157.48,157.35,157.48,64035.0,153.6417,153.7002,153.5734,153.7002,64035.0
2024-01-26 14:40:00,157.49,157.59,157.48,157.54,41716.0,153.71,153.8076,153.7002,153.7588,41716.0
2024-01-26 14:50:00,157.54,157.64,157.48,157.61,275017.0,153.7588,153.8564,153.7002,153.8271,275017.0
2024-01-26 15:00:00,157.61,157.62,157.49,157.52,157107.0,153.8271,153.8369,153.71,153.7393,157107.0
2024-01-26 15:10:00,157.52,157.58,157.5,157.53,113181.0,153.7393,153.7978,153.7198,153.749,113181.0
2024-01-26 15:20:00,157.53,157.53,157.4,157.43,63121.0,153.749,153.749,153.6222,153.6514,63121.0
2024-01-26 15:30:00,157.43,157.47,157.35,157.35,98055.0,153.6514,153.6905,153.5734,153.5734,98055.0
2024-01-26 15:40:00,157.36,157.46,157.31,157.46,173457.0,153.5831,153.6807,153.5343,153.6807,173457.0
2024-01-26 15:50:00,157.44,157.52,157.35,157.47,546280.0,153.6612,153.7393,153.5734,153.6905,546280.0
2024-01-29 09:30:00,157.3,157.44,157.15,157.23,371218.0,153.5246,153.6612,153.3782,153.4562,371218.0
2024-01-29 09:40:00,157.22,157.32,157.08,157.24,155119.0,153.4465,153.5441,153.3098,153.466,155119.0
2024-01-29 09:50:00,157.25,157.4,157.22,157.38,93991.0,153.4758,153.6222,153.4465,153.6026,93991.0
2024-01-29 10:00:00,157.39,157.49,157.27,157.49,64417.0,153.6124,153.71,153.4953,153.71,64417.0
2024-01-29 10:10:00,157.49,157.49,157.36,157.49,29773.0,153.71,153.71,153.5831,153.71,29773.0
2024-01-29 10:20:00,157.48,157.48,157.21,157.25,159604.0,153.7002,153.7002,153.4367,153.4758,159604.0
2024-01-29 10:30:00,157.25,157.37,157.11,157.37,74420.0,153.4758,153.5929,153.3391,153.5929,74420.0
2024-01-29 10:40:00,157.38,157.4,157.27,157.31,83989.0,153.6026,153.6222,153.4953,153.5343,83989.0
2024-01-29 10:50:00,157.3,157.36,157.19,157.25,176609.0,153.5246,153.5831,153.4172,153.4758,176609.0
2024-01-29 11:00:00,157.25,157.32,157.21,157.32,59685.0,153.4758,153.5441,153.4367,153.5441,59685.0
2024-01-29 11:10:00,157.33,157.38,157.29,157.37,32706.0,153.5538,153.6026,153.5148,153.5929,32706.0
2024-01-29 11:20:00,157.39,157.41,157.31,157.36,58131.0,153.6124,153.6319,153.5343,153.5831,58131.0
2024-01-29 11:30:00,157.34,157.4,157.33,157.38,15554.0,153.5636,153.6222,153.5538,153.6026,15554.0
2024-01-29 11:40:00,157.39,157.47,157.26,157.47,86857.0,153.6124,153.6905,153.4855,153.6905,86857.0
2024-01-29 11:50:00,157.48,157.48,157.42,157.48,61252.0,153.7002,153.7002,153.6417,153.7002,61252.0
2024-01-29 12:00:00,157.47,157.48,157.34,157.4,110327.0,153.6905,153.7002,153.5636,153.6222,110327.0
2024-01-29 12:10:00,157.4,157.43,157.32,157.39,93957.0,153.6222,153.6514,153.5441,153.6124,93957.0
2024-01-29 12:20:00,157.39,157.53,157.34,157.49,46348.0,153.6124,153.749,153.5636,153.71,46348.0
2024-01-29 12:30:00,157.49,157.61,157.49,157.59,27707.0,153.71,153.8271,153.71,153.8076,27707.0
2024-01-29 12:40:00,157.6,157.61,157.37,157.4,163899.0,153.8174,153.8271,153.5929,153.6222,163899.0
2024-01-29 12:50:00,157.41,157.5,157.37,157.47,145039.0,153.6319,153.7198,153.5929,153.6905,145039.0
2024-01-29 13:00:00,157.46,157.48,157.36,157.45,39309.0,153.6807,153.7002,153.5831,153.671,39309.0
2024-01-29 13:10:00,157.45,157.46,157.39,157.44,34292.0,153.671,153.6807,153.6124,153.6612,34292.0
2024-01-29 13:20:00,157.44,157.59,157.44,157.58,51730.0,153.6612,153.8076,153.6612,153.7978,51730.0
2024-01-29 13:30:00,157.58,157.6,157.53,157.53,57571.0,153.7978,153.8174,153.749,153.749,57571.0
2024-01-29 13:40:00,157.52,157.56,157.48,157.53,33078.0,153.7393,153.7783,153.7002,153.749,33078.0
2024-01-29 13:50:00,157.52,157.52,157.42,157.44,36466.0,153.7393,153.7393,153.6417,153.6612,36466.0
2024-01-29 14:00:00,157.44,157.52,157.41,157.52,49380.0,153.6612,153.7393,153.6319,153.7393,49380.0
2024-01-29 14:10:00,157.52,157.62,157.52,157.54,76417.0,153.7393,153.8369,153.7393,153.7588,76417.0
2024-01-29 14:20:00,157.54,157.58,157.51,157.58,39021.0,153.7588,153.7978,153.7295,153.7978,39021.0
2024-01-29 14:30:00,157.59,157.67,157.56,157.62,81154.0,153.8076,153.8857,153.7783,153.8369,81154.0
2024-01-29 14:40:00,157.62,157.68,157.57,157.57,92786.0,153.8369,153.8954,153.7881,153.7881,92786.0
2024-01-29 14:50:00,157.57,157.61,157.55,157.56,79132.0,153.7881,153.8271,153.7686,153.7783,79132.0
2024-01-29 15:00:00,157.57,158.05,157.57,157.97,194971.0,153.7881,154.2566,153.7881,154.1785,194971.0
2024-01-29 15:10:00,157.98,158.27,157.98,158.27,104567.0,154.1882,154.4713,154.1882,154.4713,104567.0
2024-01-29 15:20:00,158.27,158.52,158.25,158.37,228652.0,154.4713,154.7153,154.4518,154.5689,228652.0
2024-01-29 15:30:00,158.38,158.45,158.3,158.31,91816.0,154.5786,154.647,154.5006,154.5103,91816.0
2024-01-29 15:40:00,158.31,158.31,158.15,158.16,126917.0,154.5103,154.5103,154.3542,154.3639,126917.0
2024-01-29 15:50:00,158.15,158.49,158.14,158.46,340434.0,154.3542,154.686,154.3444,154.6567,340434.0
2024-01-30 09:30:00,158.01,158.23,157.97,158.03,191237.0,154.2175,154.4322,154.1785,154.237,191237.0
2024-01-30 09:40:00,158.03,158.28,157.98,158.27,111690.0,154.237,154.481,154.1882,154.4713,111690.0
2024-01-30 09:50:00,158.29,158.46,158.28,158.42,195951.0,154.4908,154.6567,154.481,154.6177,195951.0
2024-01-30 10:00:00,158.42,158.46,158.04,158.21,307731.0,154.6177,154.6567,154.2468,154.4127,307731.0
2024-01-30 10:10:00,158.22,158.28,157.95,158.02,188738.0,154.4225,154.481,154.159,154.2273,188738.0
2024-01-30 10:20:00,158.03,158.05,157.85,157.95,248706.0,154.237,154.2566,154.0614,154.159,248706.0
2024-01-30 10:30:00,157.95,158.06,157.87,157.99,203749.0,154.159,154.2663,154.0809,154.198,203749.0
2024-01-30 10:40:00,157.98,158.15,157.96,158.12,262068.0,154.1882,154.3542,154.1687,154.3249,262068.0
2024-01-30 10:50:00,158.12,158.2,158.02,158.17,200471.0,154.3249,154.403,154.2273,154.3737,200471.0
2024-01-30 11:00:00,158.17,158.23,158.12,158.2,169344.0,154.3737,154.4322,154.3249,154.403,169344.0
2024-01-30 11:10:00,158.2,158.24,158.13,158.18,262218.0,154.403,154.442,154.3346,154.3834,262218.0
2024-01-30 11:20:00,158.18,158.35,158.14,158.34,191399.0,154.3834,154.5494,154.3444,154.5396,191399.0
2024-01-30 11:30:00,158.34,158.44,158.3,158.44,94266.0,154.5396,154.6372,154.5006,154.6372,94266.0
2024-01-30 11:40:00,158.45,158.56,158.41,158.53,175113.0,154.647,154.7543,154.6079,154.725,175113.0
2024-01-30 11:50:00,158.54,158.58,158.49,158.56,196180.0,154.7348,154.7738,154.686,154.7543,196180.0
2024-01-30 12:00:00,158.56,158.59,158.51,158.57,139123.0,154.7543,154.7836,154.7055,154.7641,139123.0
2024-01-30 12:10:00,158.57,158.62,158.52,158.6,112450.0,154.7641,154.8129,154.7153,154.7934,112450.0
2024-01-30 12:20:00,158.61,158.69,158.52,158.53,102218.0,154.8031,154.8812,154.7153,154.725,102218.0
2024-01-30 12:30:00,158.53,158.56,158.38,158.39,175763.0,154.725,154.7543,154.5786,154.5884,175763.0
2024-01-30 12:40:00,158.39,158.47,158.37,158.46,108152.0,154.5884,154.6665,154.5689,154.6567,108152.0
2024-01-30 12:50:00,158.47,158.51,158.4,158.43,83523.0,154.6665,154.7055,154.5982,154.6274,83523.0
2024-01-30 13:00:00,158.42,158.45,158.38,158.42,88617.0,154.6177,154.647,154.5786,154.6177,88617.0
2024-01-30 13:10:00,158.42,158.55,158.4,158.53,92318.0,154.6177,154.7446,154.5982,154.725,92318.0
2024-01-30 13:20:00,158.52,158.6,158.49,158.58,90860.0,154.7153,154.7934,154.686,154.7738,90860.0
2024-01-30 13:30:00,158.58,158.62,158.53,158.56,61661.0,154.7738,154.8129,154.725,154.7543,61661.0
2024-01-30 13:40:00,158.56,158.62,158.53,158.53,91616.0,154.7543,154.8129,154.725,154.725,91616.0
2024-01-30 13:50:00,158.54,158.62,158.54,158.57,50784.0,154.7348,154.8129,154.7348,154.7641,50784.0
2024-01-30 14:00:00,158.59,158.65,158.57,158.64,82988.0,154.7836,154.8422,154.7641,154.8324,82988.0
2024-01-30 14:10:00,158.64,158.78,158.63,158.73,154926.0,154.8324,154.969,154.8226,154.9202,154926.0
2024-01-30 14:20:00,158.73,158.82,158.71,158.8,65900.0,154.9202,155.0081,154.9007,154.9886,65900.0
2024-01-30 14:30:00,158.8,158.84,158.7,158.73,112247.0,154.9886,155.0276,154.891,154.9202,112247.0
2024-01-30 14:40:00,158.73,158.77,158.71,158.74,61746.0,154.9202,154.9593,154.9007,154.93,61746.0
2024-01-30 14:50:00,158.75,158.83,158.72,158.78,81651.0,154.9398,155.0178,154.9105,154.969,81651.0
2024-01-30 15:00:00,158.78,158.8,158.58,158.59,69874.0,154.969,154.9886,154.7738,154.7836,69874.0
2024-01-30 15:10:00,158.6,158.62,158.55,158.62,167123.0,154.7934,154.8129,154.7446,154.8129,167123.0
2024-01-30 15:20:00,158.62,158.73,158.59,158.68,90850.0,154.8129,154.9202,154.7836,154.8714,90850.0
2024-01-30 15:30:00,158.68,158.69,158.54,158.56,112694.0,154.8714,154.8812,154.7348,154.7543,112694.0
2024-01-30 15:40:00,158.55,158.6,158.51,158.58,134738.0,154.7446,154.7934,154.7055,154.7738,134738.0
2024-01-30 15:50:00,158.58,158.63,158.49,158.49,676278.0,154.7738,154.8226,154.686,154.686,676278.0
2024-01-31 09:30:00,158.48,158.49,157.91,158.22,488259.0,154.6762,154.686,154.1199,154.4225,488259.0
2024-01-31 09:40:00,158.21,158.42,158.09,158.18,175801.0,154.4127,154.6177,154.2956,154.3834,175801.0
2024-01-31 09:50:00,158.18,158.23,157.91,158.03,151071.0,154.3834,154.4322,154.1199,154.237,151071.0
2024-01-31 10:00:00,158.01,158.14,157.97,158.06,248001.0,154.2175,154.3444,154.1785,154.2663,248001.0
2024-01-31 10:10:00,158.07,158.21,158.0,158.12,90598.0,154.2761,154.4127,154.2078,154.3249,90598.0
2024-01-31 10:20:00,158.11,158.42,158.11,158.42,247198.0,154.3151,154.6177,154.3151,154.6177,247198.0
2024-01-31 10:30:00,158.43,158.52,158.14,158.19,113666.0,154.6274,154.7153,154.3444,154.3932,113666.0
2024-01-31 10:40:00,158.18,158.35,158.17,158.3,131731.0,154.3834,154.5494,154.3737,154.5006,131731.0
2024-01-31 10:50:00,158.29,158.35,158.19,158.29,202951.0,154.4908,154.5494,154.3932,154.4908,202951.0
2024-01-31 11:00:00,158.28,158.39,158.25,158.39,264777.0,154.481,154.5884,154.4518,154.5884,264777.0
2024-01-31 11:10:00,158.38,158.39,158.26,158.32,138582.0,154.5786,154.5884,154.4615,154.5201,138582.0
2024-01-31 11:20:00,158.32,158.34,158.13,158.14,138328.0,154.5201,154.5396,154.3346,154.3444,138328.0
2024-01-31 11:30:00,158.15,158.18,157.89,157.89,156949.0,154.3542,154.3834,154.1004,154.1004,156949.0
2024-01-31 11:40:00,157.89,157.92,157.73,157.89,107950.0,154.1004,154.1297,153.9442,154.1004,107950.0
2024-01-31 11:50:00,157.88,158.01,157.86,157.99,67178.0,154.0906,154.2175,154.0711,154.198,67178.0
2024-01-31 12:00:00,157.99,158.14,157.97,158.12,60470.0,154.198,154.3444,154.1785,154.3249,60470.0
2024-01-31 12:10:00,158.12,158.14,158.04,158.07,158610.0,154.3249,154.3444,154.2468,154.2761,158610.0
2024-01-31 12:20:00,158.06,158.26,158.05,158.26,45207.0,154.2663,154.4615,154.2566,154.4615,45207.0
2024-01-31 12:30:00,158.25,158.25,157.95,158.0,162576.0,154.4518,154.4518,154.159,154.2078,162576.0
2024-01-31 12:40:00,158.0,158.13,157.96,158.12,39591.0,154.2078,154.3346,154.1687,154.3249,39591.0
2024-01-31 12:50:00,158.12,158.23,158.08,158.22,43466.0,154.3249,154.4322,154.2858,154.4225,43466.0
2024-01-31 13:00:00,158.22,158.22,158.14,158.18,42360.0,154.4225,154.4225,154.3444,154.3834,42360.0
2024-01-31 13:10:00,158.18,158.22,158.1,158.18,64147.0,154.3834,154.4225,154.3054,154.3834,64147.0
2024-01-31 13:20:00,158.18,158.18,157.96,158.04,61753.0,154.3834,154.3834,154.1687,154.2468,61753.0
2024-01-31 13:30:00,158.07,158.11,158.0,158.01,65614.0,154.2761,154.3151,154.2078,154.2175,65614.0
2024-01-31 13:40:00,158.01,158.2,158.0,158.19,32927.0,154.2175,154.403,154.2078,154.3932,32927.0
2024-01-31 13:50:00,158.2,158.2,158.1,158.1,38227.0,154.403,154.403,154.3054,154.3054,38227.0
2024-01-31 14:00:00,158.11,158.31,157.53,157.58,264023.0,154.3151,154.5103,153.749,153.7978,264023.0
2024-01-31 14:10:00,157.6,157.78,157.45,157.47,204151.0,153.8174,153.993,153.671,153.6905,204151.0
2024-01-31 14:20:00,157.46,157.59,157.36,157.5,132038.0,153.6807,153.8076,153.5831,153.7198,132038.0
2024-01-31 14:30:00,157.49,158.22,157.37,158.14,277139.0,153.71,154.4225,153.5929,154.3444,277139.0
2024-01-31 14:40:00,158.17,158.59,158.12,158.16,488013.0,154.3737,154.7836,154.3249,154.3639,488013.0
2024-01-31 14:50:00,158.17,158.17,157.46,157.53,224921.0,154.3737,154.3737,153.6807,153.749,224921.0
2024-01-31 15:00:00,157.52,157.56,156.42,156.79,710545.0,153.7393,153.7783,152.6657,153.0268,710545.0
2024-01-31 15:10:00,156.81,157.04,156.7,156.71,210302.0,153.0463,153.2708,152.939,152.9487,210302.0
2024-01-31 15:20:00,156.71,157.16,156.69,156.9,148480.0,152.9487,153.3879,152.9292,153.1342,148480.0
2024-01-31 15:30:00,156.9,156.94,156.56,156.71,260840.0,153.1342,153.1732,152.8023,152.9487,260840.0
2024-01-31 15:40:00,156.69,156.74,156.49,156.56,415620.0,152.9292,152.978,152.734,152.8023,415620.0
2024-01-31 15:50:00,156.56,156.72,156.38,156.39,666601.0,152.8023,152.9585,152.6266,152.6364,666601.0
2024-02-01 09:30:00,156.79,157.08,156.58,156.64,401049.0,153.0268,153.3098,152.8218,152.8804,401049.0
2024-02-01 09:40:00,156.67,156.82,156.5,156.51,280091.0,152.9097,153.0561,152.7438,152.7535,280091.0
2024-02-01 09:50:00,156.52,156.72,156.28,156.37,170963.0,152.7633,152.9585,152.529,152.6169,170963.0
2024-02-01 10:00:00,156.35,156.62,156.02,156.62,130721.0,152.5974,152.8609,152.2753,152.8609,130721.0
2024-02-01 10:10:00,156.64,156.74,156.47,156.52,80298.0,152.8804,152.978,152.7145,152.7633,80298.0
2024-02-01 10:20:00,156.53,156.78,156.3,156.76,134684.0,152.773,153.017,152.5486,152.9975,134684.0
2024-02-01 10:30:00,156.75,156.77,156.59,156.66,381882.0,152.9878,153.0073,152.8316,152.8999,381882.0
2024-02-01 10:40:00,156.66,156.69,156.37,156.37,395779.0,152.8999,152.9292,152.6169,152.6169,395779.0
2024-02-01 10:50:00,156.37,156.37,155.91,155.92,142799.0,152.6169,152.6169,152.1679,152.1777,142799.0
2024-02-01 11:00:00,155.92,156.09,155.84,155.97,417593.0,152.1777,152.3436,152.0996,152.2265,417593.0
2024-02-01 11:10:00,155.96,156.11,155.79,155.99,172761.0,152.2167,152.3631,152.0508,152.246,172761.0
2024-02-01 11:20:00,156.0,156.2,155.97,156.17,241459.0,152.2558,152.451,152.2265,152.4217,241459.0
2024-02-01 11:30:00,156.2,156.51,156.19,156.51,59283.0,152.451,152.7535,152.4412,152.7535,59283.0
2024-02-01 11:40:00,156.52,156.68,156.52,156.63,46925.0,152.7633,152.9194,152.7633,152.8706,46925.0
2024-02-01 11:50:00,156.63,156.78,156.63,156.78,74762.0,152.8706,153.017,152.8706,153.017,74762.0
2024-02-01 12:00:00,156.78,157.39,156.78,157.36,278082.0,153.017,153.6124,153.017,153.5831,278082.0
2024-02-01 12:10:00,157.36,157.44,157.09,157.13,242488.0,153.5831,153.6612,153.3196,153.3586,242488.0
2024-02-01 12:20:00,157.12,157.25,157.1,157.22,39689.0,153.3489,153.4758,153.3294,153.4465,39689.0
2024-02-01 12:30:00,157.22,157.36,157.21,157.32,96819.0,153.4465,153.5831,153.4367,153.5441,96819.0
2024-02-01 12:40:00,157.34,157.58,157.29,157.58,103390.0,153.5636,153.7978,153.5148,153.7978,103390.0
2024-02-01 12:50:00,157.58,157.92,157.58,157.65,137583.0,153.7978,154.1297,153.7978,153.8662,137583.0
2024-02-01 13:00:00,157.65,157.72,157.24,157.27,162124.0,153.8662,153.9345,153.466,153.4953,162124.0
2024-02-01 13:10:00,157.28,157.55,157.27,157.53,35548.0,153.505,153.7686,153.4953,153.749,35548.0
2024-02-01 13:20:00,157.55,157.57,157.39,157.46,83918.0,153.7686,153.7881,153.6124,153.6807,83918.0
2024-02-01 13:30:00,157.46,157.64,157.31,157.37,154238.0,153.6807,153.8564,153.5343,153.5929,154238.0
2024-02-01 13:40:00,157.37,157.64,157.37,157.59,43624.0,153.5929,153.8564,153.5929,153.8076,43624.0
2024-02-01 13:50:00,157.59,157.69,157.55,157.64,88921.0,153.8076,153.9052,153.7686,153.8564,88921.0
2024-02-01 14:00:00,157.64,157.79,157.63,157.78,116452.0,153.8564,154.0028,153.8466,153.993,116452.0
2024-02-01 14:10:00,157.78,157.81,157.58,157.69,97487.0,153.993,154.0223,153.7978,153.9052,97487.0
2024-02-01 14:20:00,157.72,157.72,157.58,157.61,49635.0,153.9345,153.9345,153.7978,153.8271,49635.0
2024-02-01 14:30:00,157.63,157.74,157.45,157.71,254230.0,153.8466,153.954,153.671,153.9247,254230.0
2024-02-01 14:40:00,157.72,158.0,157.71,157.94,337204.0,153.9345,154.2078,153.9247,154.1492,337204.0
2024-02-01 14:50:00,157.95,157.98,157.85,157.97,50446.0,154.159,154.1882,154.0614,154.1785,50446.0
2024-02-01 15:00:00,157.99,158.15,157.96,158.0,99739.0,154.198,154.3542,154.1687,154.2078,99739.0
2024-02-01 15:10:00,158.02,158.06,157.86,158.04,103616.0,154.2273,154.2663,154.0711,154.2468,103616.0
2024-02-01 15:20:00,158.03,158.05,157.96,158.04,49894.0,154.237,154.2566,154.1687,154.2468,49894.0
2024-02-01 15:30:00,158.06,158.17,158.04,158.16,73976.0,154.2663,154.3737,154.2468,154.3639,73976.0
2024-02-01 15:40:00,158.17,158.22,158.05,158.05,148391.0,154.3737,154.4225,154.2566,154.2566,148391.0
2024-02-01 15:50:00,158.05,158.38,157.95,158.29,319831.0,154.2566,154.5786,154.159,154.4908,319831.0
2024-02-02 09:30:00,157.61,157.67,156.87,157.07,352379.0,153.8271,153.8857,153.1049,153.3001,352379.0
2024-02-02 09:40:00,157.05,157.11,156.74,157.04,291515.0,153.2806,153.3391,152.978,153.2708,291515.0
2024-02-02 09:50:00,157.0,157.22,156.83,157.17,260149.0,153.2318,153.4465,153.0658,153.3977,260149.0
2024-02-02 10:00:00,157.14,157.2,156.8,156.92,235143.0,153.3684,153.427,153.0366,153.1537,235143.0
2024-02-02 10:10:00,156.92,157.05,156.77,156.98,115032.0,153.1537,153.2806,153.0073,153.2122,115032.0
2024-02-02 10:20:00,156.98,157.33,156.86,157.26,205155.0,153.2122,153.5538,153.0951,153.4855,205155.0
2024-02-02 10:30:00,157.27,157.32,157.05,157.23,214581.0,153.4953,153.5441,153.2806,153.4562,214581.0
2024-02-02 10:40:00,157.24,157.66,157.24,157.43,123168.0,153.466,153.8759,153.466,153.6514,123168.0
2024-02-02 10:50:00,157.4,157.58,157.24,157.51,155489.0,153.6222,153.7978,153.466,153.7295,155489.0
2024-02-02 11:00:00,157.53,157.58,157.37,157.45,112666.0,153.749,153.7978,153.5929,153.671,112666.0
2024-02-02 11:10:00,157.47,157.55,157.39,157.53,85765.0,153.6905,153.7686,153.6124,153.749,85765.0
2024-02-02 11:20:00,157.49,157.79,157.39,157.75,204646.0,153.71,154.0028,153.6124,153.9638,204646.0
2024-02-02 11:30:00,157.76,157.93,157.76,157.93,138010.0,153.9735,154.1394,153.9735,154.1394,138010.0
2024-02-02 11:40:00,157.93,158.04,157.91,158.01,85264.0,154.1394,154.2468,154.1199,154.2175,85264.0
2024-02-02 11:50:00,158.01,158.06,157.7,157.78,136476.0,154.2175,154.2663,153.915,153.993,136476.0
2024-02-02 12:00:00,157.78,157.85,157.62,157.63,80865.0,153.993,154.0614,153.8369,153.8466,80865.0
2024-02-02 12:10:00,157.63,157.7,157.53,157.67,82971.0,153.8466,153.915,153.749,153.8857,82971.0
2024-02-02 12:20:00,157.68,157.88,157.6,157.86,52471.0,153.8954,154.0906,153.8174,154.0711,52471.0
2024-02-02 12:30:00,157.86,157.95,157.79,157.95,155773.0,154.0711,154.159,154.0028,154.159,155773.0
2024-02-02 12:40:00,157.95,157.96,157.24,157.5,372382.0,154.159,154.1687,153.466,153.7198,372382.0
2024-02-02 12:50:00,157.5,157.72,157.3,157.72,82654.0,153.7198,153.9345,153.5246,153.9345,82654.0
2024-02-02 13:00:00,157.73,157.95,157.69,157.74,63026.0,153.9442,154.159,153.9052,153.954,63026.0
2024-02-02 13:10:00,157.74,158.0,157.69,158.0,197724.0,153.954,154.2078,153.9052,154.2078,197724.0
2024-02-02 13:20:00,157.99,158.15,157.82,157.88,69030.0,154.198,154.3542,154.0321,154.0906,69030.0
2024-02-02 13:30:00,157.88,158.03,157.8,157.96,107485.0,154.0906,154.237,154.0126,154.1687,107485.0
2024-02-02 13:40:00,157.99,158.11,157.89,158.01,68485.0,154.198,154.3151,154.1004,154.2175,68485.0
2024-02-02 13:50:00,158.04,158.11,157.96,158.05,146932.0,154.2468,154.3151,154.1687,154.2566,146932.0
2024-02-02 14:00:00,158.05,158.31,158.05,158.29,157680.0,154.2566,154.5103,154.2566,154.4908,157680.0
2024-02-02 14:10:00,158.29,158.52,158.26,158.39,156136.0,154.4908,154.7153,154.4615,154.5884,156136.0
2024-02-02 14:20:00,158.39,158.42,158.23,158.36,84565.0,154.5884,154.6177,154.4322,154.5591,84565.0
2024-02-02 14:30:00,158.38,158.57,158.33,158.53,139502.0,154.5786,154.7641,154.5298,154.725,139502.0
2024-02-02 14:40:00,158.55,158.65,158.54,158.61,140700.0,154.7446,154.8422,154.7348,154.8031,140700.0
2024-02-02 14:50:00,158.6,158.68,158.45,158.67,83870.0,154.7934,154.8714,154.647,154.8617,83870.0
2024-02-02 15:00:00,158.67,158.73,158.52,158.71,66661.0,154.8617,154.9202,154.7153,154.9007,66661.0
2024-02-02 15:10:00,158.72,158.8,158.68,158.77,147828.0,154.9105,154.9886,154.8714,154.9593,147828.0
2024-02-02 15:20:00,158.77,158.91,158.61,158.91,91415.0,154.9593,155.0959,154.8031,155.0959,91415.0
2024-02-02 15:30:00,158.91,158.91,158.51,158.53,202087.0,155.0959,155.0959,154.7055,154.725,202087.0
2024-02-02 15:40:00,158.54,158.54,158.27,158.36,222150.0,154.7348,154.7348,154.4713,154.5591,222150.0
2024-02-02 15:50:00,158.34,158.54,158.15,158.15,813661.0,154.5396,154.7348,154.3542,154.3542,813661.0
2024-02-05 09:30:00,157.36,157.36,156.78,156.98,553516.0,153.5831,153.5831,153.017,153.2122,553516.0
2024-02-05 09:40:00,156.99,157.23,156.85,157.22,266654.0,153.222,153.4562,153.0854,153.4465,266654.0
2024-02-05 09:50:00,157.24,157.24,156.94,157.02,251996.0,153.466,153.466,153.1732,153.2513,251996.0
2024-02-05 10:00:00,157.01,157.01,156.37,156.43,699068.0,153.2415,153.2415,152.6169,152.6754,699068.0
2024-02-05 10:10:00,156.43,156.53,156.13,156.18,322223.0,152.6754,152.773,152.3826,152.4314,322223.0
2024-02-05 10:20:00,156.18,156.35,156.12,156.33,294149.0,152.4314,152.5974,152.3729,152.5778,294149.0
2024-02-05 10:30:00,156.32,156.5,156.3,156.48,268053.0,152.5681,152.7438,152.5486,152.7242,268053.0
2024-02-05 10:40:00,156.48,156.51,156.22,156.4,170150.0,152.7242,152.7535,152.4705,152.6462,170150.0
2024-02-05 10:50:00,156.4,156.46,156.28,156.39,123560.0,152.6462,152.7047,152.529,152.6364,123560.0
2024-02-05 11:00:00,156.41,156.62,156.32,156.61,147789.0,152.6559,152.8609,152.5681,152.8511,147789.0
2024-02-05 11:10:00,156.6,156.79,156.57,156.77,287146.0,152.8414,153.0268,152.8121,153.0073,287146.0
2024-02-05 11:20:00,156.77,156.8,156.61,156.65,179280.0,153.0073,153.0366,152.8511,152.8902,179280.0
2024-02-05 11:30:00,156.66,156.78,156.66,156.72,100564.0,152.8999,153.017,152.8999,152.9585,100564.0
2024-02-05 11:40:00,156.72,156.74,156.6,156.7,223677.0,152.9585,152.978,152.8414,152.939,223677.0
2024-02-05 11:50:00,156.7,156.7,156.59,156.67,110479.0,152.939,152.939,152.8316,152.9097,110479.0
2024-02-05 12:00:00,156.67,156.72,156.6,156.7,51565.0,152.9097,152.9585,152.8414,152.939,51565.0
2024-02-05 12:10:00,156.71,156.83,156.71,156.79,104427.0,152.9487,153.0658,152.9487,153.0268,104427.0
2024-02-05 12:20:00,156.78,156.86,156.65,156.85,132596.0,153.017,153.0951,152.8902,153.0854,132596.0
2024-02-05 12:30:00,156.86,157.02,156.86,156.98,152698.0,153.0951,153.2513,153.0951,153.2122,152698.0
2024-02-05 12:40:00,156.98,157.02,156.84,156.89,37530.0,153.2122,153.2513,153.0756,153.1244,37530.0
2024-02-05 12:50:00,156.89,156.97,156.82,156.97,74059.0,153.1244,153.2025,153.0561,153.2025,74059.0
2024-02-05 13:00:00,156.97,156.99,156.83,156.98,68297.0,153.2025,153.222,153.0658,153.2122,68297.0
2024-02-05 13:10:00,156.98,157.08,156.96,157.05,72809.0,153.2122,153.3098,153.1927,153.2806,72809.0
2024-02-05 13:20:00,157.05,157.05,156.81,156.82,140189.0,153.2806,153.2806,153.0463,153.0561,140189.0
2024-02-05 13:30:00,156.82,157.01,156.82,156.98,50630.0,153.0561,153.2415,153.0561,153.2122,50630.0
2024-02-05 13:40:00,156.99,157.1,156.93,157.05,70262.0,153.222,153.3294,153.1634,153.2806,70262.0
2024-02-05 13:50:00,157.04,157.07,156.96,157.05,54159.0,153.2708,153.3001,153.1927,153.2806,54159.0
2024-02-05 14:00:00,157.05,157.1,156.95,157.05,81115.0,153.2806,153.3294,153.183,153.2806,81115.0
2024-02-05 14:10:00,157.04,157.06,156.94,157.02,63789.0,153.2708,153.2903,153.1732,153.2513,63789.0
2024-02-05 14:20:00,157.02,157.17,157.02,157.14,65053.0,153.2513,153.3977,153.2513,153.3684,65053.0
2024-02-05 14:30:00,157.14,157.3,157.14,157.22,155506.0,153.3684,153.5246,153.3684,153.4465,155506.0
2024-02-05 14:40:00,157.22,157.33,157.17,157.29,92985.0,153.4465,153.5538,153.3977,153.5148,92985.0
2024-02-05 14:50:00,157.3,157.3,157.2,157.26,120564.0,153.5246,153.5246,153.427,153.4855,120564.0
2024-02-05 15:00:00,157.25,157.28,157.03,157.06,134745.0,153.4758,153.505,153.261,153.2903,134745.0
2024-02-05 15:10:00,157.06,157.12,156.91,157.08,151134.0,153.2903,153.3489,153.1439,153.3098,151134.0
2024-02-05 15:20:00,157.09,157.34,157.04,157.31,168722.0,153.3196,153.5636,153.2708,153.5343,168722.0
2024-02-05 15:30:00,157.31,157.43,157.16,157.19,208930.0,153.5343,153.6514,153.3879,153.4172,208930.0
2024-02-05 15:40:00,157.19,157.2,156.89,156.89,335464.0,153.4172,153.427,153.1244,153.1244,335464.0
2024-02-05 15:50:00,156.89,157.06,156.76,156.76,556950.0,153.1244,153.2903,152.9975,152.9975,556950.0
2024-02-06 09:30:00,156.95,157.24,156.76,157.18,341654.0,153.183,153.466,152.9975,153.4074,341654.0
2024-02-06 09:40:00,157.19,157.43,157.16,157.39,389623.0,153.4172,153.6514,153.3879,153.6124,389623.0
2024-02-06 09:50:00,157.4,157.51,157.2,157.22,308726.0,153.6222,153.7295,153.427,153.4465,308726.0
2024-02-06 10:00:00,157.24,157.24,157.05,157.22,255538.0,153.466,153.466,153.2806,153.4465,255538.0
2024-02-06 10:10:00,157.22,157.34,157.0,157.31,197262.0,153.4465,153.5636,153.2318,153.5343,197262.0
2024-02-06 10:20:00,157.31,157.36,157.17,157.24,104367.0,153.5343,153.5831,153.3977,153.466,104367.0
2024-02-06 10:30:00,157.26,157.53,157.24,157.44,94794.0,153.4855,153.749,153.466,153.6612,94794.0
2024-02-06 10:40:00,157.44,157.51,157.33,157.39,144849.0,153.6612,153.7295,153.5538,153.6124,144849.0
2024-02-06 10:50:00,157.39,157.53,157.32,157.4,118588.0,153.6124,153.749,153.5441,153.6222,118588.0
2024-02-06 11:00:00,157.4,157.48,157.29,157.39,80445.0,153.6222,153.7002,153.5148,153.6124,80445.0
2024-02-06 11:10:00,157.41,157.56,157.4,157.56,109025.0,153.6319,153.7783,153.6222,153.7783,109025.0
2024-02-06 11:20:00,157.56,157.69,157.53,157.59,163400.0,153.7783,153.9052,153.749,153.8076,163400.0
2024-02-06 11:30:00,157.62,157.64,157.46,157.55,108883.0,153.8369,153.8564,153.6807,153.7686,108883.0
2024-02-06 11:40:00,157.55,157.55,157.37,157.39,35891.0,153.7686,153.7686,153.5929,153.6124,35891.0
2024-02-06 11:50:00,157.41,157.44,157.33,157.38,56728.0,153.6319,153.6612,153.5538,153.6026,56728.0
2024-02-06 12:00:00,157.38,157.53,157.32,157.47,202237.0,153.6026,153.749,153.5441,153.6905,202237.0
2024-02-06 12:10:00,157.48,157.57,157.39,157.53,84114.0,153.7002,153.7881,153.6124,153.749,84114.0
2024-02-06 12:20:00,157.52,157.68,157.47,157.68,87796.0,153.7393,153.8954,153.6905,153.8954,87796.0
2024-02-06 12:30:00,157.69,157.7,157.59,157.67,268787.0,153.9052,153.915,153.8076,153.8857,268787.0
2024-02-06 12:40:00,157.68,157.7,157.57,157.62,43860.0,153.8954,153.915,153.7881,153.8369,43860.0
2024-02-06 12:50:00,157.61,157.71,157.6,157.62,40822.0,153.8271,153.9247,153.8174,153.8369,40822.0
2024-02-06 13:00:00,157.63,157.73,157.59,157.7,61075.0,153.8466,153.9442,153.8076,153.915,61075.0
2024-02-06 13:10:00,157.69,157.69,157.53,157.57,54788.0,153.9052,153.9052,153.749,153.7881,54788.0
2024-02-06 13:20:00,157.57,157.66,157.51,157.65,107419.0,153.7881,153.8759,153.7295,153.8662,107419.0
2024-02-06 13:30:00,157.66,157.78,157.65,157.77,138986.0,153.8759,153.993,153.8662,153.9833,138986.0
2024-02-06 13:40:00,157.78,157.86,157.71,157.84,41329.0,153.993,154.0711,153.9247,154.0516,41329.0
2024-02-06 13:50:00,157.84,157.87,157.78,157.83,76951.0,154.0516,154.0809,153.993,154.0418,76951.0
2024-02-06 14:00:00,157.83,157.85,157.43,157.46,226132.0,154.0418,154.0614,153.6514,153.6807,226132.0
2024-02-06 14:10:00,157.46,157.49,157.37,157.47,80516.0,153.6807,153.71,153.5929,153.6905,80516.0
2024-02-06 14:20:00,157.47,157.58,157.44,157.47,109645.0,153.6905,153.7978,153.6612,153.6905,109645.0
2024-02-06 14:30:00,157.46,157.52,157.35,157.4,124061.0,153.6807,153.7393,153.5734,153.6222,124061.0
2024-02-06 14:40:00,157.39,157.59,157.37,157.58,94573.0,153.6124,153.8076,153.5929,153.7978,94573.0
2024-02-06 14:50:00,157.58,157.7,157.51,157.64,107465.0,153.7978,153.915,153.7295,153.8564,107465.0
2024-02-06 15:00:00,157.64,157.75,157.59,157.7,148063.0,153.8564,153.9638,153.8076,153.915,148063.0
2024-02-06 15:10:00,157.71,157.73,157.51,157.57,110546.0,153.9247,153.9442,153.7295,153.7881,110546.0
2024-02-06 15:20:00,157.57,157.61,157.49,157.57,60362.0,153.7881,153.8271,153.71,153.7881,60362.0
2024-02-06 15:30:00,157.56,157.59,157.43,157.51,117502.0,153.7783,153.8076,153.6514,153.7295,117502.0
2024-02-06 15:40:00,157.51,157.62,157.5,157.58,102548.0,153.7295,153.8369,153.7198,153.7978,102548.0
2024-02-06 15:50:00,157.59,157.76,157.51,157.72,196794.0,153.8076,153.9735,153.7295,153.9345,196794.0
2024-02-07 09:30:00,158.51,158.57,158.11,158.15,285840.0,154.7055,154.7641,154.3151,154.3542,285840.0
2024-02-07 09:40:00,158.14,158.14,157.62,157.72,229327.0,154.3444,154.3444,153.8369,153.9345,229327.0
2024-02-07 09:50:00,157.73,157.85,157.66,157.78,197639.0,153.9442,154.0614,153.8759,153.993,197639.0
2024-02-07 10:00:00,157.78,157.88,157.71,157.85,98493.0,153.993,154.0906,153.9247,154.0614,98493.0
2024-02-07 10:10:00,157.84,158.34,157.84,158.27,162931.0,154.0516,154.5396,154.0516,154.4713,162931.0
2024-02-07 10:20:00,158.28,158.5,158.17,158.49,140131.0,154.481,154.6958,154.3737,154.686,140131.0
2024-02-07 10:30:00,158.5,158.54,158.27,158.32,77322.0,154.6958,154.7348,154.4713,154.5201,77322.0
2024-02-07 10:40:00,158.35,158.47,158.28,158.43,195061.0,154.5494,154.6665,154.481,154.6274,195061.0
2024-02-07 10:50:00,158.45,158.54,158.29,158.39,76617.0,154.647,154.7348,154.4908,154.5884,76617.0
2024-02-07 11:00:00,158.41,158.42,158.27,158.39,84089.0,154.6079,154.6177,154.4713,154.5884,84089.0
2024-02-07 11:10:00,158.39,158.4,158.26,158.33,140465.0,154.5884,154.5982,154.4615,154.5298,140465.0
2024-02-07 11:20:00,158.33,158.33,158.2,158.23,104866.0,154.5298,154.5298,154.403,154.4322,104866.0
2024-02-07 11:30:00,158.24,158.31,158.19,158.27,99710.0,154.442,154.5103,154.3932,154.4713,99710.0
2024-02-07 11:40:00,158.27,158.34,158.21,158.24,215864.0,154.4713,154.5396,154.4127,154.442,215864.0
2024-02-07 11:50:00,158.24,158.41,158.21,158.35,77518.0,154.442,154.6079,154.4127,154.5494,77518.0
2024-02-07 12:00:00,158.36,158.43,158.31,158.43,45197.0,154.5591,154.6274,154.5103,154.6274,45197.0
2024-02-07 12:10:00,158.42,158.46,158.26,158.42,100546.0,154.6177,154.6567,154.4615,154.6177,100546.0
2024-02-07 12:20:00,158.42,158.43,158.28,158.33,115360.0,154.6177,154.6274,154.481,154.5298,115360.0
2024-02-07 12:30:00,158.33,158.36,158.24,158.33,108233.0,154.5298,154.5591,154.442,154.5298,108233.0
2024-02-07 12:40:00,158.33,158.38,158.25,158.35,66081.0,154.5298,154.5786,154.4518,154.5494,66081.0
2024-02-07 12:50:00,158.35,158.49,158.31,158.49,96605.0,154.5494,154.686,154.5103,154.686,96605.0
2024-02-07 13:00:00,158.49,158.74,158.39,158.51,101407.0,154.686,154.93,154.5884,154.7055,101407.0
2024-02-07 13:10:00,158.52,158.64,158.51,158.58,137126.0,154.7153,154.8324,154.7055,154.7738,137126.0
2024-02-07 13:20:00,158.58,158.69,158.52,158.69,79978.0,154.7738,154.8812,154.7153,154.8812,79978.0
2024-02-07 13:30:00,158.69,158.75,158.56,158.61,214593.0,154.8812,154.9398,154.7543,154.8031,214593.0
2024-02-07 13:40:00,158.62,158.63,158.43,158.54,77250.0,154.8129,154.8226,154.6274,154.7348,77250.0
2024-02-07 13:50:00,158.54,158.65,158.53,158.57,66839.0,154.7348,154.8422,154.725,154.7641,66839.0
2024-02-07 14:00:00,158.58,158.68,158.58,158.68,79369.0,154.7738,154.8714,154.7738,154.8714,79369.0
2024-02-07 14:10:00,158.68,158.7,158.51,158.52,84275.0,154.8714,154.891,154.7055,154.7153,84275.0
2024-02-07 14:20:00,158.52,158.64,158.52,158.6,54627.0,154.7153,154.8324,154.7153,154.7934,54627.0
2024-02-07 14:30:00,158.61,158.63,158.55,158.62,53884.0,154.8031,154.8226,154.7446,154.8129,53884.0
2024-02-07 14:40:00,158.62,158.77,158.61,158.7,131952.0,154.8129,154.9593,154.8031,154.891,131952.0
2024-02-07 14:50:00,158.7,158.74,158.68,158.72,107171.0,154.891,154.93,154.8714,154.9105,107171.0
2024-02-07 15:00:00,158.72,158.76,158.64,158.67,88985.0,154.9105,154.9495,154.8324,154.8617,88985.0
2024-02-07 15:10:00,158.68,158.71,158.5,158.56,101425.0,154.8714,154.9007,154.6958,154.7543,101425.0
2024-02-07 15:20:00,158.57,158.57,158.49,158.5,120162.0,154.7641,154.7641,154.686,154.6958,120162.0
2024-02-07 15:30:00,158.51,158.53,158.43,158.47,174404.0,154.7055,154.725,154.6274,154.6665,174404.0
2024-02-07 15:40:00,158.47,158.5,158.28,158.31,266126.0,154.6665,154.6958,154.481,154.5103,266126.0
2024-02-07 15:50:00,158.31,158.39,158.21,158.37,648039.0,154.5103,154.5884,154.4127,154.5689,648039.0
2024-02-08 09:30:00,158.43,158.51,158.21,158.26,197862.0,154.6274,154.7055,154.4127,154.4615,197862.0
2024-02-08 09:40:00,158.27,158.31,158.18,158.19,93032.0,154.4713,154.5103,154.3834,154.3932,93032.0
2024-02-08 09:50:00,158.2,158.46,158.2,158.39,103697.0,154.403,154.6567,154.403,154.5884,103697.0
2024-02-08 10:00:00,158.39,158.64,158.39,158.58,101683.0,154.5884,154.8324,154.5884,154.7738,101683.0
2024-02-08 10:10:00,158.59,158.59,158.4,158.49,388854.0,154.7836,154.7836,154.5982,154.686,388854.0
2024-02-08 10:20:00,158.51,158.54,158.34,158.46,77675.0,154.7055,154.7348,154.5396,154.6567,77675.0
2024-02-08 10:30:00,158.46,158.52,158.33,158.35,85636.0,154.6567,154.7153,154.5298,154.5494,85636.0
2024-02-08 10:40:00,158.34,158.34,158.18,158.27,133238.0,154.5396,154.5396,154.3834,154.4713,133238.0
2024-02-08 10:50:00,158.26,158.37,158.21,158.37,102482.0,154.4615,154.5689,154.4127,154.5689,102482.0
2024-02-08 11:00:00,158.37,158.39,158.18,158.2,121334.0,154.5689,154.5884,154.3834,154.403,121334.0
2024-02-08 11:10:00,158.2,158.25,158.13,158.15,49291.0,154.403,154.4518,154.3346,154.3542,49291.0
2024-02-08 11:20:00,158.15,158.2,157.98,158.0,106137.0,154.3542,154.403,154.1882,154.2078,106137.0
2024-02-08 11:30:00,158.0,158.11,157.97,158.09,89772.0,154.2078,154.3151,154.1785,154.2956,89772.0
2024-02-08 11:40:00,158.09,158.12,158.01,158.09,131001.0,154.2956,154.3249,154.2175,154.2956,131001.0
2024-02-08 11:50:00,158.1,158.24,158.09,158.21,109915.0,154.3054,154.442,154.2956,154.4127,109915.0
2024-02-08 12:00:00,158.21,158.23,158.12,158.17,54930.0,154.4127,154.4322,154.3249,154.3737,54930.0
2024-02-08 12:10:00,158.18,158.28,158.17,158.27,40528.0,154.3834,154.481,154.3737,154.4713,40528.0
2024-02-08 12:20:00,158.28,158.33,158.2,158.3,100466.0,154.481,154.5298,154.403,154.5006,100466.0
2024-02-08 12:30:00,158.29,158.33,158.24,158.33,64209.0,154.4908,154.5298,154.442,154.5298,64209.0
2024-02-08 12:40:00,158.32,158.33,158.22,158.24,40635.0,154.5201,154.5298,154.4225,154.442,40635.0
2024-02-08 12:50:00,158.24,158.31,158.21,158.3,75960.0,154.442,154.5103,154.4127,154.5006,75960.0
2024-02-08 13:00:00,158.3,158.58,158.29,158.44,157512.0,154.5006,154.7738,154.4908,154.6372,157512.0
2024-02-08 13:10:00,158.46,158.49,158.39,158.4,217000.0,154.6567,154.686,154.5884,154.5982,217000.0
2024-02-08 13:20:00,158.41,158.45,158.37,158.44,101969.0,154.6079,154.647,154.5689,154.6372,101969.0
2024-02-08 13:30:00,158.44,158.54,158.39,158.53,60259.0,154.6372,154.7348,154.5884,154.725,60259.0
2024-02-08 13:40:00,158.53,158.56,158.43,158.55,41479.0,154.725,154.7543,154.6274,154.7446,41479.0
2024-02-08 13:50:00,158.55,158.58,158.48,158.57,32093.0,154.7446,154.7738,154.6762,154.7641,32093.0
2024-02-08 14:00:00,158.61,158.66,158.56,158.66,41425.0,154.8031,154.8519,154.7543,154.8519,41425.0
2024-02-08 14:10:00,158.65,158.75,158.63,158.69,369744.0,154.8422,154.9398,154.8226,154.8812,369744.0
2024-02-08 14:20:00,158.68,158.71,158.6,158.64,27548.0,154.8714,154.9007,154.7934,154.8324,27548.0
2024-02-08 14:30:00,158.63,158.67,158.51,158.65,46215.0,154.8226,154.8617,154.7055,154.8422,46215.0
2024-02-08 14:40:00,158.64,158.71,158.63,158.67,71745.0,154.8324,154.9007,154.8226,154.8617,71745.0
2024-02-08 14:50:00,158.67,158.76,158.66,158.74,51024.0,154.8617,154.9495,154.8519,154.93,51024.0
2024-02-08 15:00:00,158.74,158.79,158.62,158.63,63188.0,154.93,154.9788,154.8129,154.8226,63188.0
2024-02-08 15:10:00,158.64,158.74,158.64,158.71,58362.0,154.8324,154.93,154.8324,154.9007,58362.0
2024-02-08 15:20:00,158.72,158.77,158.67,158.69,121171.0,154.9105,154.9593,154.8617,154.8812,121171.0
2024-02-08 15:30:00,158.69,158.71,158.6,158.63,84186.0,154.8812,154.9007,154.7934,154.8226,84186.0
2024-02-08 15:40:00,158.62,158.7,158.58,158.59,100390.0,154.8129,154.891,154.7738,154.7836,100390.0
2024-02-08 15:50:00,158.6,158.84,158.54,158.73,320878.0,154.7934,155.0276,154.7348,154.9202,320878.0
2024-02-09 09:30:00,158.69,158.8,158.45,158.68,193437.0,154.8812,154.9886,154.647,154.8714,193437.0
2024-02-09 09:40:00,158.67,158.83,158.54,158.56,120238.0,154.8617,155.0178,154.7348,154.7543,120238.0
2024-02-09 09:50:00,158.56,158.67,158.38,158.66,125773.0,154.7543,154.8617,154.5786,154.8519,125773.0
2024-02-09 10:00:00,158.67,158.75,158.47,158.73,76813.0,154.8617,154.9398,154.6665,154.9202,76813.0
2024-02-09 10:10:00,158.72,158.75,158.4,158.4,75254.0,154.9105,154.9398,154.5982,154.5982,75254.0
2024-02-09 10:20:00,158.4,158.51,158.33,158.5,87759.0,154.5982,154.7055,154.5298,154.6958,87759.0
2024-02-09 10:30:00,158.5,158.62,158.44,158.54,120982.0,154.6958,154.8129,154.6372,154.7348,120982.0
2024-02-09 10:40:00,158.55,158.55,158.46,158.5,60553.0,154.7446,154.7446,154.6567,154.6958,60553.0
2024-02-09 10:50:00,158.5,158.53,158.38,158.47,73073.0,154.6958,154.725,154.5786,154.6665,73073.0
2024-02-09 11:00:00,158.47,158.53,158.39,158.47,80518.0,154.6665,154.725,154.5884,154.6665,80518.0
2024-02-09 11:10:00,158.47,158.52,158.33,158.35,77643.0,154.6665,154.7153,154.5298,154.5494,77643.0
2024-02-09 11:20:00,158.34,158.39,158.21,158.32,156722.0,154.5396,154.5884,154.4127,154.5201,156722.0
2024-02-09 11:30:00,158.32,158.33,158.14,158.18,152883.0,154.5201,154.5298,154.3444,154.3834,152883.0
2024-02-09 11:40:00,158.19,158.26,158.18,158.25,52939.0,154.3932,154.4615,154.3834,154.4518,52939.0
2024-02-09 11:50:00,158.26,158.28,158.16,158.25,47569.0,154.4615,154.481,154.3639,154.4518,47569.0
2024-02-09 12:00:00,158.25,158.33,158.2,158.31,55133.0,154.4518,154.5298,154.403,154.5103,55133.0
2024-02-09 12:10:00,158.31,158.38,158.29,158.34,49367.0,154.5103,154.5786,154.4908,154.5396,49367.0
2024-02-09 12:20:00,158.34,158.53,158.33,158.53,197849.0,154.5396,154.725,154.5298,154.725,197849.0
2024-02-09 12:30:00,158.53,158.56,158.39,158.45,161852.0,154.725,154.7543,154.5884,154.647,161852.0
2024-02-09 12:40:00,158.45,158.6,158.45,158.56,35563.0,154.647,154.7934,154.647,154.7543,35563.0
2024-02-09 12:50:00,158.57,158.64,158.51,158.64,59089.0,154.7641,154.8324,154.7055,154.8324,59089.0
2024-02-09 13:00:00,158.66,158.67,158.59,158.64,38821.0,154.8519,154.8617,154.7836,154.8324,38821.0
2024-02-09 13:10:00,158.65,158.71,158.63,158.7,53497.0,154.8422,154.9007,154.8226,154.891,53497.0
2024-02-09 13:20:00,158.72,158.85,158.71,158.82,91952.0,154.9105,155.0374,154.9007,155.0081,91952.0
2024-02-09 13:30:00,158.82,158.86,158.75,158.77,62524.0,155.0081,155.0471,154.9398,154.9593,62524.0
2024-02-09 13:40:00,158.77,158.79,158.7,158.75,84772.0,154.9593,154.9788,154.891,154.9398,84772.0
2024-02-09 13:50:00,158.75,158.78,158.69,158.76,132855.0,154.9398,154.969,154.8812,154.9495,132855.0
2024-02-09 14:00:00,158.77,158.89,158.76,158.83,89145.0,154.9593,155.0764,154.9495,155.0178,89145.0
2024-02-09 14:10:00,158.83,158.92,158.82,158.89,179663.0,155.0178,155.1057,155.0081,155.0764,179663.0
2024-02-09 14:20:00,158.89,158.94,158.86,158.9,77400.0,155.0764,155.1252,155.0471,155.0862,77400.0
2024-02-09 14:30:00,158.9,158.98,158.87,158.97,67759.0,155.0862,155.1642,155.0569,155.1545,67759.0
2024-02-09 14:40:00,158.98,159.08,158.97,158.99,76713.0,155.1642,155.2618,155.1545,155.174,76713.0
2024-02-09 14:50:00,158.99,158.99,158.86,158.89,101277.0,155.174,155.174,155.0471,155.0764,101277.0
2024-02-09 15:00:00,158.9,158.9,158.77,158.84,149354.0,155.0862,155.0862,154.9593,155.0276,149354.0
2024-02-09 15:10:00,158.85,158.96,158.84,158.91,131746.0,155.0374,155.1447,155.0276,155.0959,131746.0
2024-02-09 15:20:00,158.92,158.95,158.87,158.91,117486.0,155.1057,155.135,155.0569,155.0959,117486.0
2024-02-09 15:30:00,158.91,158.92,158.79,158.83,131995.0,155.0959,155.1057,154.9788,155.0178,131995.0
2024-02-09 15:40:00,158.84,158.87,158.69,158.77,195315.0,155.0276,155.0569,154.8812,154.9593,195315.0
2024-02-09 15:50:00,158.77,159.0,158.77,158.96,453858.0,154.9593,155.1838,154.9593,155.1447,453858.0
2024-02-12 09:30:00,159.0,159.45,158.99,159.28,489267.0,155.1838,155.623,155.174,155.457,489267.0
2024-02-12 09:40:00,159.28,159.62,159.25,159.59,215581.0,155.457,155.7889,155.4278,155.7596,215581.0
2024-02-12 09:50:00,159.58,159.71,159.57,159.62,273739.0,155.7498,155.8767,155.7401,155.7889,273739.0
2024-02-12 10:00:00,159.63,159.67,159.49,159.65,83503.0,155.7986,155.8377,155.662,155.8182,83503.0
2024-02-12 10:10:00,159.65,159.65,159.48,159.6,53928.0,155.8182,155.8182,155.6522,155.7694,53928.0
2024-02-12 10:20:00,159.59,159.67,159.58,159.65,71106.0,155.7596,155.8377,155.7498,155.8182,71106.0
2024-02-12 10:30:00,159.65,159.74,159.59,159.63,135067.0,155.8182,155.906,155.7596,155.7986,135067.0
2024-02-12 10:40:00,159.64,159.72,159.55,159.7,126888.0,155.8084,155.8865,155.7206,155.867,126888.0
2024-02-12 10:50:00,159.7,159.81,159.69,159.73,176277.0,155.867,155.9743,155.8572,155.8962,176277.0
2024-02-12 11:00:00,159.73,159.93,159.72,159.91,113558.0,155.8962,156.0914,155.8865,156.0719,113558.0
2024-02-12 11:10:00,159.92,160.0,159.85,159.97,241282.0,156.0817,156.1598,156.0134,156.1305,241282.0
2024-02-12 11:20:00,159.97,160.13,159.95,160.12,126757.0,156.1305,156.2866,156.111,156.2769,126757.0
2024-02-12 11:30:00,160.12,160.31,160.11,160.16,116760.0,156.2769,156.4623,156.2671,156.3159,116760.0
2024-02-12 11:40:00,160.17,160.2,160.13,160.18,80875.0,156.3257,156.355,156.2866,156.3354,80875.0
2024-02-12 11:50:00,160.17,160.26,160.17,160.24,94705.0,156.3257,156.4135,156.3257,156.394,94705.0
2024-02-12 12:00:00,160.25,160.34,160.15,160.25,140465.0,156.4038,156.4916,156.3062,156.4038,140465.0
2024-02-12 12:10:00,160.25,160.37,160.23,160.36,197018.0,156.4038,156.5209,156.3842,156.5111,197018.0
2024-02-12 12:20:00,160.37,160.37,160.24,160.31,169790.0,156.5209,156.5209,156.394,156.4623,169790.0
2024-02-12 12:30:00,160.31,160.32,160.21,160.22,79698.0,156.4623,156.4721,156.3647,156.3745,79698.0
2024-02-12 12:40:00,160.22,160.32,160.18,160.3,61396.0,156.3745,156.4721,156.3354,156.4526,61396.0
2024-02-12 12:50:00,160.29,160.37,160.28,160.37,70110.0,156.4428,156.5209,156.433,156.5209,70110.0
2024-02-12 13:00:00,160.39,160.46,160.35,160.45,119101.0,156.5404,156.6087,156.5014,156.599,119101.0
2024-02-12 13:10:00,160.47,160.53,160.45,160.51,116634.0,156.6185,156.677,156.599,156.6575,116634.0
2024-02-12 13:20:00,160.52,160.52,160.3,160.38,276856.0,156.6673,156.6673,156.4526,156.5306,276856.0
2024-02-12 13:30:00,160.38,160.45,160.27,160.3,206816.0,156.5306,156.599,156.4233,156.4526,206816.0
2024-02-12 13:40:00,160.3,160.39,160.25,160.38,110050.0,156.4526,156.5404,156.4038,156.5306,110050.0
2024-02-12 13:50:00,160.38,160.44,160.37,160.39,28950.0,156.5306,156.5892,156.5209,156.5404,28950.0
2024-02-12 14:00:00,160.37,160.45,160.34,160.39,104288.0,156.5209,156.599,156.4916,156.5404,104288.0
2024-02-12 14:10:00,160.41,160.42,159.93,159.94,141607.0,156.5599,156.5697,156.0914,156.1012,141607.0
2024-02-12 14:20:00,159.93,160.11,159.88,160.05,82740.0,156.0914,156.2671,156.0426,156.2086,82740.0
2024-02-12 14:30:00,160.05,160.15,159.99,160.06,79350.0,156.2086,156.3062,156.15,156.2183,79350.0
2024-02-12 14:40:00,160.07,160.11,159.98,159.99,81217.0,156.2281,156.2671,156.1402,156.15,81217.0
2024-02-12 14:50:00,159.98,160.04,159.91,160.02,58097.0,156.1402,156.1988,156.0719,156.1793,58097.0
2024-02-12 15:00:00,160.01,160.12,159.99,160.06,101566.0,156.1695,156.2769,156.15,156.2183,101566.0
2024-02-12 15:10:00,160.06,160.09,160.0,160.04,131758.0,156.2183,156.2476,156.1598,156.1988,131758.0
2024-02-12 15:20:00,160.05,160.05,159.94,159.97,173086.0,156.2086,156.2086,156.1012,156.1305,173086.0
2024-02-12 15:30:00,159.97,160.07,159.91,160.03,218395.0,156.1305,156.2281,156.0719,156.189,218395.0
2024-02-12 15:40:00,160.03,160.14,160.0,160.07,289146.0,156.189,156.2964,156.1598,156.2281,289146.0
2024-02-12 15:50:00,160.07,160.15,159.91,160.03,512402.0,156.2281,156.3062,156.0719,156.189,512402.0
2024-02-13 09:30:00,157.85,158.21,157.66,157.79,1042610.0,154.0614,154.4127,153.8759,154.0028,1042610.0
2024-02-13 09:40:00,157.84,157.88,157.37,157.44,418587.0,154.0516,154.0906,153.5929,153.6612,418587.0
2024-02-13 09:50:00,157.45,157.49,157.04,157.06,253017.0,153.671,153.71,153.2708,153.2903,253017.0
2024-02-13 10:00:00,157.07,157.2,156.9,156.92,239694.0,153.3001,153.427,153.1342,153.1537,239694.0
2024-02-13 10:10:00,156.93,157.0,156.78,156.92,247044.0,153.1634,153.2318,153.017,153.1537,247044.0
2024-02-13 10:20:00,156.94,157.11,156.84,157.07,259914.0,153.1732,153.3391,153.0756,153.3001,259914.0
2024-02-13 10:30:00,157.08,157.14,156.84,156.95,122978.0,153.3098,153.3684,153.0756,153.183,122978.0
2024-02-13 10:40:00,156.95,156.98,156.85,156.94,106351.0,153.183,153.2122,153.0854,153.1732,106351.0
2024-02-13 10:50:00,156.94,157.07,156.88,156.94,132641.0,153.1732,153.3001,153.1146,153.1732,132641.0
2024-02-13 11:00:00,156.95,157.19,156.9,157.17,93701.0,153.183,153.4172,153.1342,153.3977,93701.0
2024-02-13 11:10:00,157.17,157.43,157.16,157.42,118329.0,153.3977,153.6514,153.3879,153.6417,118329.0
2024-02-13 11:20:00,157.42,157.69,157.42,157.59,72348.0,153.6417,153.9052,153.6417,153.8076,72348.0
2024-02-13 11:30:00,157.6,157.71,157.54,157.7,184258.0,153.8174,153.9247,153.7588,153.915,184258.0
2024-02-13 11:40:00,157.7,157.76,157.64,157.71,150465.0,153.915,153.9735,153.8564,153.9247,150465.0
2024-02-13 11:50:00,157.71,157.72,157.5,157.57,254042.0,153.9247,153.9345,153.7198,153.7881,254042.0
2024-02-13 12:00:00,157.56,157.58,157.44,157.54,76009.0,153.7783,153.7978,153.6612,153.7588,76009.0
2024-02-13 12:10:00,157.54,157.61,157.47,157.52,105281.0,153.7588,153.8271,153.6905,153.7393,105281.0
2024-02-13 12:20:00,157.52,157.55,157.41,157.46,82229.0,153.7393,153.7686,153.6319,153.6807,82229.0
2024-02-13 12:30:00,157.45,157.65,157.41,157.65,135255.0,153.671,153.8662,153.6319,153.8662,135255.0
2024-02-13 12:40:00,157.67,157.67,157.51,157.53,167902.0,153.8857,153.8857,153.7295,153.749,167902.0
2024-02-13 12:50:00,157.52,157.59,157.37,157.45,96048.0,153.7393,153.8076,153.5929,153.671,96048.0
2024-02-13 13:00:00,157.45,157.45,157.21,157.22,113231.0,153.671,153.671,153.4367,153.4465,113231.0
2024-02-13 13:10:00,157.22,157.28,157.15,157.28,144518.0,153.4465,153.505,153.3782,153.505,144518.0
2024-02-13 13:20:00,157.28,157.29,157.2,157.28,35363.0,153.505,153.5148,153.427,153.505,35363.0
2024-02-13 13:30:00,157.27,157.28,157.1,157.18,115834.0,153.4953,153.505,153.3294,153.4074,115834.0
2024-02-13 13:40:00,157.18,157.19,157.08,157.1,188880.0,153.4074,153.4172,153.3098,153.3294,188880.0
2024-02-13 13:50:00,157.09,157.13,157.01,157.1,330468.0,153.3196,153.3586,153.2415,153.3294,330468.0
2024-02-13 14:00:00,157.12,157.12,156.84,156.88,59680.0,153.3489,153.3489,153.0756,153.1146,59680.0
2024-02-13 14:10:00,156.88,156.88,156.63,156.7,122638.0,153.1146,153.1146,152.8706,152.939,122638.0
2024-02-13 14:20:00,156.7,156.74,156.52,156.6,56470.0,152.939,152.978,152.7633,152.8414,56470.0
2024-02-13 14:30:00,156.59,156.81,156.57,156.78,69762.0,152.8316,153.0463,152.8121,153.017,69762.0
2024-02-13 14:40:00,156.79,156.83,156.38,156.38,77153.0,153.0268,153.0658,152.6266,152.6266,77153.0
2024-02-13 14:50:00,156.39,156.41,156.2,156.3,125595.0,152.6364,152.6559,152.451,152.5486,125595.0
2024-02-13 15:00:00,156.3,156.33,156.16,156.26,130641.0,152.5486,152.5778,152.4119,152.5095,130641.0
2024-02-13 15:10:00,156.27,156.33,156.2,156.22,265551.0,152.5193,152.5778,152.451,152.4705,265551.0
2024-02-13 15:20:00,156.22,156.38,156.16,156.36,186338.0,152.4705,152.6266,152.4119,152.6071,186338.0
2024-02-13 15:30:00,156.37,156.64,156.31,156.59,217888.0,152.6169,152.8804,152.5583,152.8316,217888.0
2024-02-13 15:40:00,156.59,156.94,156.56,156.92,246885.0,152.8316,153.1732,152.8023,153.1537,246885.0
2024-02-13 15:50:00,156.93,157.39,156.79,157.31,610315.0,153.1634,153.6124,153.0268,153.5343,610315.0
2024-02-14 09:30:00,158.15,158.4,157.86,157.95,494727.0,154.3542,154.5982,154.0711,154.159,494727.0
2024-02-14 09:40:00,157.94,158.3,157.89,158.1,318133.0,154.1492,154.5006,154.1004,154.3054,318133.0
2024-02-14 09:50:00,158.1,158.36,158.08,158.24,235817.0,154.3054,154.5591,154.2858,154.442,235817.0
2024-02-14 10:00:00,158.24,158.28,158.0,158.08,391030.0,154.442,154.481,154.2078,154.2858,391030.0
2024-02-14 10:10:00,158.09,158.31,158.08,158.3,295681.0,154.2956,154.5103,154.2858,154.5006,295681.0
2024-02-14 10:20:00,158.31,158.54,158.29,158.38,257187.0,154.5103,154.7348,154.4908,154.5786,257187.0
2024-02-14 10:30:00,158.38,158.45,158.22,158.24,233172.0,154.5786,154.647,154.4225,154.442,233172.0
2024-02-14 10:40:00,158.24,158.25,158.03,158.16,233479.0,154.442,154.4518,154.237,154.3639,233479.0
2024-02-14 10:50:00,158.18,158.21,157.95,157.97,257808.0,154.3834,154.4127,154.159,154.1785,257808.0
2024-02-14 11:00:00,157.97,158.01,157.73,157.93,330069.0,154.1785,154.2175,153.9442,154.1394,330069.0
2024-02-14 11:10:00,157.93,158.1,157.93,158.07,335996.0,154.1394,154.3054,154.1394,154.2761,335996.0
2024-02-14 11:20:00,158.06,158.24,157.95,158.2,318942.0,154.2663,154.442,154.159,154.403,318942.0
2024-02-14 11:30:00,158.21,158.24,158.15,158.17,216186.0,154.4127,154.442,154.3542,154.3737,216186.0
2024-02-14 11:40:00,158.18,158.2,157.98,158.14,192739.0,154.3834,154.403,154.1882,154.3444,192739.0
2024-02-14 11:50:00,158.14,158.19,157.89,157.92,280123.0,154.3444,154.3932,154.1004,154.1297,280123.0
2024-02-14 12:00:00,157.92,157.92,157.59,157.77,227908.0,154.1297,154.1297,153.8076,153.9833,227908.0
2024-02-14 12:10:00,157.77,158.02,157.76,157.99,167120.0,153.9833,154.2273,153.9735,154.198,167120.0
2024-02-14 12:20:00,157.98,158.09,157.94,158.09,190987.0,154.1882,154.2956,154.1492,154.2956,190987.0
2024-02-14 12:30:00,158.1,158.12,157.98,158.06,213167.0,154.3054,154.3249,154.1882,154.2663,213167.0
2024-02-14 12:40:00,158.06,158.19,158.01,158.18,216332.0,154.2663,154.3932,154.2175,154.3834,216332.0
2024-02-14 12:50:00,158.18,158.2,158.11,158.17,206877.0,154.3834,154.403,154.3151,154.3737,206877.0
2024-02-14 13:00:00,158.17,158.29,158.14,158.15,202815.0,154.3737,154.4908,154.3444,154.3542,202815.0
2024-02-14 13:10:00,158.16,158.17,157.98,158.09,205514.0,154.3639,154.3737,154.1882,154.2956,205514.0
2024-02-14 13:20:00,158.1,158.19,158.03,158.14,179724.0,154.3054,154.3932,154.237,154.3444,179724.0
2024-02-14 13:30:00,158.15,158.5,158.13,158.48,230351.0,154.3542,154.6958,154.3346,154.6762,230351.0
2024-02-14 13:40:00,158.47,158.52,158.33,158.38,168579.0,154.6665,154.7153,154.5298,154.5786,168579.0
2024-02-14 13:50:00,158.39,158.42,158.27,158.37,182899.0,154.5884,154.6177,154.4713,154.5689,182899.0
2024-02-14 14:00:00,158.38,158.38,157.94,157.99,261643.0,154.5786,154.5786,154.1492,154.198,261643.0
2024-02-14 14:10:00,157.99,158.3,157.98,158.19,241026.0,154.198,154.5006,154.1882,154.3932,241026.0
2024-02-14 14:20:00,158.2,158.51,158.19,158.48,204521.0,154.403,154.7055,154.3932,154.6762,204521.0
2024-02-14 14:30:00,158.49,158.62,158.35,158.54,223404.0,154.686,154.8129,154.5494,154.7348,223404.0
2024-02-14 14:40:00,158.53,158.58,158.46,158.5,185649.0,154.725,154.7738,154.6567,154.6958,185649.0
2024-02-14 14:50:00,158.49,158.53,158.38,158.53,184023.0,154.686,154.725,154.5786,154.725,184023.0
2024-02-14 15:00:00,158.53,158.64,158.43,158.63,212204.0,154.725,154.8324,154.6274,154.8226,212204.0
2024-02-14 15:10:00,158.62,158.73,158.53,158.66,196989.0,154.8129,154.9202,154.725,154.8519,196989.0
2024-02-14 15:20:00,158.67,158.9,158.65,158.8,219512.0,154.8617,155.0862,154.8422,154.9886,219512.0
2024-02-14 15:30:00,158.81,158.83,158.55,158.7,222558.0,154.9983,155.0178,154.7446,154.891,222558.0
2024-02-14 15:40:00,158.7,158.76,158.65,158.71,296295.0,154.891,154.9495,154.8422,154.9007,296295.0
2024-02-14 15:50:00,158.71,158.88,158.65,158.8,587060.0,154.9007,155.0666,154.8422,154.9886,587060.0
2024-02-15 09:30:00,159.42,160.22,159.37,160.18,315294.0,155.5937,156.3745,155.5449,156.3354,315294.0
2024-02-15 09:40:00,160.19,160.55,160.13,160.34,405567.0,156.3452,156.6966,156.2866,156.4916,405567.0
2024-02-15 09:50:00,160.34,160.41,160.16,160.24,230344.0,156.4916,156.5599,156.3159,156.394,230344.0
2024-02-15 10:00:00,160.25,160.41,160.16,160.37,146125.0,156.4038,156.5599,156.3159,156.5209,146125.0
2024-02-15 10:10:00,160.39,160.45,160.24,160.39,146958.0,156.5404,156.599,156.394,156.5404,146958.0
2024-02-15 10:20:00,160.4,160.51,160.21,160.21,117242.0,156.5502,156.6575,156.3647,156.3647,117242.0
2024-02-15 10:30:00,160.22,160.23,160.01,160.18,84070.0,156.3745,156.3842,156.1695,156.3354,84070.0
2024-02-15 10:40:00,160.17,160.18,160.03,160.1,64807.0,156.3257,156.3354,156.189,156.2574,64807.0
2024-02-15 10:50:00,160.09,160.15,160.01,160.08,176118.0,156.2476,156.3062,156.1695,156.2378,176118.0
2024-02-15 11:00:00,160.08,160.15,159.9,159.94,97196.0,156.2378,156.3062,156.0622,156.1012,97196.0
2024-02-15 11:10:00,159.93,160.07,159.92,159.99,53070.0,156.0914,156.2281,156.0817,156.15,53070.0
2024-02-15 11:20:00,159.98,160.04,159.9,159.99,116975.0,156.1402,156.1988,156.0622,156.15,116975.0
2024-02-15 11:30:00,159.99,160.12,159.92,160.11,83519.0,156.15,156.2769,156.0817,156.2671,83519.0
2024-02-15 11:40:00,160.12,160.22,160.09,160.16,240335.0,156.2769,156.3745,156.2476,156.3159,240335.0
2024-02-15 11:50:00,160.17,160.17,159.99,160.11,127544.0,156.3257,156.3257,156.15,156.2671,127544.0
2024-02-15 12:00:00,160.11,160.21,160.09,160.18,51949.0,156.2671,156.3647,156.2476,156.3354,51949.0
2024-02-15 12:10:00,160.18,160.29,160.14,160.28,86032.0,156.3354,156.4428,156.2964,156.433,86032.0
2024-02-15 12:20:00,160.27,160.29,160.16,160.24,62093.0,156.4233,156.4428,156.3159,156.394,62093.0
2024-02-15 12:30:00,160.24,160.25,160.16,160.19,76654.0,156.394,156.4038,156.3159,156.3452,76654.0
2024-02-15 12:40:00,160.18,160.21,160.09,160.12,53006.0,156.3354,156.3647,156.2476,156.2769,53006.0
2024-02-15 12:50:00,160.15,160.19,160.06,160.09,87264.0,156.3062,156.3452,156.2183,156.2476,87264.0
2024-02-15 13:00:00,160.08,160.32,160.01,160.3,67712.0,156.2378,156.4721,156.1695,156.4526,67712.0
2024-02-15 13:10:00,160.3,160.44,160.29,160.44,94353.0,156.4526,156.5892,156.4428,156.5892,94353.0
2024-02-15 13:20:00,160.46,160.53,160.4,160.53,90729.0,156.6087,156.677,156.5502,156.677,90729.0
2024-02-15 13:30:00,160.54,160.58,160.43,160.48,46308.0,156.6868,156.7258,156.5794,156.6282,46308.0
2024-02-15 13:40:00,160.48,160.54,160.35,160.45,81765.0,156.6282,156.6868,156.5014,156.599,81765.0
2024-02-15 13:50:00,160.46,160.6,160.46,160.57,61797.0,156.6087,156.7454,156.6087,156.7161,61797.0
2024-02-15 14:00:00,160.59,160.76,160.56,160.7,50755.0,156.7356,156.9015,156.7063,156.843,50755.0
2024-02-15 14:10:00,160.71,160.74,160.58,160.72,51897.0,156.8527,156.882,156.7258,156.8625,51897.0
2024-02-15 14:20:00,160.72,160.75,160.59,160.69,97750.0,156.8625,156.8918,156.7356,156.8332,97750.0
2024-02-15 14:30:00,160.69,160.75,160.67,160.68,46860.0,156.8332,156.8918,156.8137,156.8234,46860.0
2024-02-15 14:40:00,160.68,160.8,160.63,160.79,40375.0,156.8234,156.9406,156.7746,156.9308,40375.0
2024-02-15 14:50:00,160.8,160.91,160.7,160.81,282927.0,156.9406,157.0479,156.843,156.9503,282927.0
2024-02-15 15:00:00,160.83,160.84,160.58,160.63,139221.0,156.9698,156.9796,156.7258,156.7746,139221.0
2024-02-15 15:10:00,160.64,160.82,160.64,160.73,82592.0,156.7844,156.9601,156.7844,156.8722,82592.0
2024-02-15 15:20:00,160.72,160.76,160.62,160.72,76060.0,156.8625,156.9015,156.7649,156.8625,76060.0
2024-02-15 15:30:00,160.72,160.74,160.52,160.54,89667.0,156.8625,156.882,156.6673,156.6868,89667.0
2024-02-15 15:40:00,160.54,160.6,160.47,160.51,154980.0,156.6868,156.7454,156.6185,156.6575,154980.0
2024-02-15 15:50:00,160.52,160.77,160.49,160.73,570660.0,156.6673,156.9113,156.638,156.8722,570660.0
2024-02-16 09:30:00,160.28,160.39,159.95,160.02,345404.0,156.433,156.5404,156.111,156.1793,345404.0
2024-02-16 09:40:00,160.03,160.26,160.01,160.26,88363.0,156.189,156.4135,156.1695,156.4135,88363.0
2024-02-16 09:50:00,160.25,160.36,159.93,160.09,284766.0,156.4038,156.5111,156.0914,156.2476,284766.0
2024-02-16 10:00:00,160.07,160.42,159.89,160.41,194604.0,156.2281,156.5697,156.0524,156.5599,194604.0
2024-02-16 10:10:00,160.39,160.59,160.34,160.49,144744.0,156.5404,156.7356,156.4916,156.638,144744.0
2024-02-16 10:20:00,160.48,160.48,160.27,160.44,102707.0,156.6282,156.6282,156.4233,156.5892,102707.0
2024-02-16 10:30:00,160.41,160.5,160.31,160.49,91795.0,156.5599,156.6478,156.4623,156.638,91795.0
2024-02-16 10:40:00,160.48,160.61,160.42,160.47,74968.0,156.6282,156.7551,156.5697,156.6185,74968.0
2024-02-16 10:50:00,160.48,160.6,160.47,160.52,60972.0,156.6282,156.7454,156.6185,156.6673,60972.0
2024-02-16 11:00:00,160.54,160.57,160.47,160.54,79854.0,156.6868,156.7161,156.6185,156.6868,79854.0
2024-02-16 11:10:00,160.55,160.68,160.52,160.66,55453.0,156.6966,156.8234,156.6673,156.8039,55453.0
2024-02-16 11:20:00,160.68,160.8,160.68,160.8,75672.0,156.8234,156.9406,156.8234,156.9406,75672.0
2024-02-16 11:30:00,160.8,160.87,160.68,160.83,85746.0,156.9406,157.0089,156.8234,156.9698,85746.0
2024-02-16 11:40:00,160.83,160.95,160.81,160.91,78952.0,156.9698,157.087,156.9503,157.0479,78952.0
2024-02-16 11:50:00,160.91,160.94,160.85,160.87,58445.0,157.0479,157.0772,156.9894,157.0089,58445.0
2024-02-16 12:00:00,160.85,160.88,160.75,160.77,99908.0,156.9894,157.0186,156.8918,156.9113,99908.0
2024-02-16 12:10:00,160.77,160.83,160.72,160.8,54823.0,156.9113,156.9698,156.8625,156.9406,54823.0
2024-02-16 12:20:00,160.8,160.95,160.78,160.94,65245.0,156.9406,157.087,156.921,157.0772,65245.0
2024-02-16 12:30:00,160.94,160.96,160.86,160.9,32120.0,157.0772,157.0967,156.9991,157.0382,32120.0
2024-02-16 12:40:00,160.91,161.01,160.86,160.95,67684.0,157.0479,157.1455,156.9991,157.087,67684.0
2024-02-16 12:50:00,160.95,160.95,160.82,160.85,41126.0,157.087,157.087,156.9601,156.9894,41126.0
2024-02-16 13:00:00,160.86,160.86,160.62,160.71,60979.0,156.9991,156.9991,156.7649,156.8527,60979.0
2024-02-16 13:10:00,160.7,160.77,160.58,160.75,54477.0,156.843,156.9113,156.7258,156.8918,54477.0
2024-02-16 13:20:00,160.74,160.98,160.73,160.93,116796.0,156.882,157.1162,156.8722,157.0674,116796.0
2024-02-16 13:30:00,160.92,160.95,160.88,160.93,87623.0,157.0577,157.087,157.0186,157.0674,87623.0
2024-02-16 13:40:00,160.94,160.96,160.88,160.89,77215.0,157.0772,157.0967,157.0186,157.0284,77215.0
2024-02-16 13:50:00,160.9,160.96,160.85,160.95,97632.0,157.0382,157.0967,156.9894,157.087,97632.0
2024-02-16 14:00:00,160.95,161.07,160.94,161.06,114574.0,157.087,157.2041,157.0772,157.1943,114574.0
2024-02-16 14:10:00,161.07,161.09,161.01,161.01,43091.0,157.2041,157.2236,157.1455,157.1455,43091.0
2024-02-16 14:20:00,161.02,161.04,160.98,161.02,44968.0,157.1553,157.1748,157.1162,157.1553,44968.0
2024-02-16 14:30:00,161.02,161.02,160.75,160.81,94817.0,157.1553,157.1553,156.8918,156.9503,94817.0
2024-02-16 14:40:00,160.8,160.82,160.18,160.32,160871.0,156.9406,156.9601,156.3354,156.4721,160871.0
2024-02-16 14:50:00,160.3,160.4,160.22,160.4,78826.0,156.4526,156.5502,156.3745,156.5502,78826.0
2024-02-16 15:00:00,160.39,160.45,160.33,160.39,49880.0,156.5404,156.599,156.4818,156.5404,49880.0
2024-02-16 15:10:00,160.38,160.39,160.26,160.34,113038.0,156.5306,156.5404,156.4135,156.4916,113038.0
2024-02-16 15:20:00,160.34,160.41,160.25,160.4,128568.0,156.4916,156.5599,156.4038,156.5502,128568.0
2024-02-16 15:30:00,160.4,160.45,160.23,160.25,95471.0,156.5502,156.599,156.3842,156.4038,95471.0
2024-02-16 15:40:00,160.25,160.25,159.91,159.91,154061.0,156.4038,156.4038,156.0719,156.0719,154061.0
2024-02-16 15:50:00,159.92,160.16,159.88,160.03,499250.0,156.0817,156.3159,156.0426,156.189,499250.0
2024-02-20 09:30:00,159.3,159.68,159.24,159.56,432925.0,155.4766,155.8474,155.418,155.7303,432925.0
2024-02-20 09:40:00,159.54,159.68,159.42,159.59,289601.0,155.7108,155.8474,155.5937,155.7596,289601.0
2024-02-20 09:50:00,159.61,159.8,159.61,159.71,158019.0,155.7791,155.9646,155.7791,155.8767,158019.0
2024-02-20 10:00:00,159.71,159.72,159.55,159.71,202472.0,155.8767,155.8865,155.7206,155.8767,202472.0
2024-02-20 10:10:00,159.71,159.79,159.56,159.69,263422.0,155.8767,155.9548,155.7303,155.8572,263422.0
2024-02-20 10:20:00,159.67,159.92,159.61,159.79,105483.0,155.8377,156.0817,155.7791,155.9548,105483.0
2024-02-20 10:30:00,159.81,159.84,159.61,159.68,112894.0,155.9743,156.0036,155.7791,155.8474,112894.0
2024-02-20 10:40:00,159.69,159.81,159.66,159.79,53238.0,155.8572,155.9743,155.8279,155.9548,53238.0
2024-02-20 10:50:00,159.8,159.96,159.76,159.83,141864.0,155.9646,156.1207,155.9255,155.9938,141864.0
2024-02-20 11:00:00,159.84,159.86,159.67,159.73,77890.0,156.0036,156.0231,155.8377,155.8962,77890.0
2024-02-20 11:10:00,159.74,159.8,159.67,159.74,26268.0,155.906,155.9646,155.8377,155.906,26268.0
2024-02-20 11:20:00,159.74,159.78,159.66,159.78,217654.0,155.906,155.945,155.8279,155.945,217654.0
2024-02-20 11:30:00,159.8,159.82,159.65,159.69,76374.0,155.9646,155.9841,155.8182,155.8572,76374.0
2024-02-20 11:40:00,159.67,159.71,159.64,159.68,57079.0,155.8377,155.8767,155.8084,155.8474,57079.0
2024-02-20 11:50:00,159.68,159.8,159.61,159.64,34800.0,155.8474,155.9646,155.7791,155.8084,34800.0
2024-02-20 12:00:00,159.64,159.64,159.42,159.56,66729.0,155.8084,155.8084,155.5937,155.7303,66729.0
2024-02-20 12:10:00,159.55,159.56,159.42,159.45,39825.0,155.7206,155.7303,155.5937,155.623,39825.0
2024-02-20 12:20:00,159.45,159.5,159.37,159.42,108964.0,155.623,155.6718,155.5449,155.5937,108964.0
2024-02-20 12:30:00,159.42,159.53,159.26,159.3,71172.0,155.5937,155.701,155.4375,155.4766,71172.0
2024-02-20 12:40:00,159.3,159.54,159.3,159.46,45820.0,155.4766,155.7108,155.4766,155.6327,45820.0
2024-02-20 12:50:00,159.46,159.61,159.41,159.58,91767.0,155.6327,155.7791,155.5839,155.7498,91767.0
2024-02-20 13:00:00,159.58,159.62,159.53,159.6,27926.0,155.7498,155.7889,155.701,155.7694,27926.0
2024-02-20 13:10:00,159.59,159.62,159.44,159.55,29511.0,155.7596,155.7889,155.6132,155.7206,29511.0
2024-02-20 13:20:00,159.55,159.64,159.41,159.48,44426.0,155.7206,155.8084,155.5839,155.6522,44426.0
2024-02-20 13:30:00,159.47,159.47,159.32,159.44,65661.0,155.6425,155.6425,155.4961,155.6132,65661.0
2024-02-20 13:40:00,159.41,159.58,159.41,159.52,98536.0,155.5839,155.7498,155.5839,155.6913,98536.0
2024-02-20 13:50:00,159.52,159.62,159.51,159.59,48713.0,155.6913,155.7889,155.6815,155.7596,48713.0
2024-02-20 14:00:00,159.58,159.61,159.48,159.52,41288.0,155.7498,155.7791,155.6522,155.6913,41288.0
2024-02-20 14:10:00,159.52,159.58,159.37,159.58,114680.0,155.6913,155.7498,155.5449,155.7498,114680.0
2024-02-20 14:20:00,159.58,159.64,159.44,159.62,102657.0,155.7498,155.8084,155.6132,155.7889,102657.0
2024-02-20 14:30:00,159.62,159.62,159.52,159.55,58850.0,155.7889,155.7889,155.6913,155.7206,58850.0
2024-02-20 14:40:00,159.56,159.78,159.54,159.78,86021.0,155.7303,155.945,155.7108,155.945,86021.0
2024-02-20 14:50:00,159.78,159.85,159.74,159.83,31861.0,155.945,156.0134,155.906,155.9938,31861.0
2024-02-20 15:00:00,159.84,159.85,159.68,159.74,54435.0,156.0036,156.0134,155.8474,155.906,54435.0
2024-02-20 15:10:00,159.74,159.79,159.65,159.65,49707.0,155.906,155.9548,155.8182,155.8182,49707.0
2024-02-20 15:20:00,159.66,159.81,159.62,159.77,95414.0,155.8279,155.9743,155.7889,155.9353,95414.0
2024-02-20 15:30:00,159.78,159.81,159.24,159.33,300426.0,155.945,155.9743,155.418,155.5058,300426.0
2024-02-20 15:40:00,159.32,159.47,159.3,159.42,121455.0,155.4961,155.6425,155.4766,155.5937,121455.0
2024-02-20 15:50:00,159.42,159.64,159.31,159.62,826060.0,155.5937,155.8084,155.4863,155.7889,826060.0
2024-02-21 09:30:00,159.2,159.45,158.92,159.31,174504.0,155.379,155.623,155.1057,155.4863,174504.0
2024-02-21 09:40:00,159.32,159.45,159.27,159.38,129423.0,155.4961,155.623,155.4473,155.5546,129423.0
2024-02-21 09:50:00,159.39,159.49,159.23,159.28,88907.0,155.5644,155.662,155.4082,155.457,88907.0
2024-02-21 10:00:00,159.29,159.4,159.2,159.36,305669.0,155.4668,155.5742,155.379,155.5351,305669.0
2024-02-21 10:10:00,159.37,159.48,159.34,159.48,69977.0,155.5449,155.6522,155.5156,155.6522,69977.0
2024-02-21 10:20:00,159.49,159.51,159.38,159.41,85913.0,155.662,155.6815,155.5546,155.5839,85913.0
2024-02-21 10:30:00,159.39,159.39,159.25,159.37,79649.0,155.5644,155.5644,155.4278,155.5449,79649.0
2024-02-21 10:40:00,159.35,159.41,159.28,159.38,56924.0,155.5254,155.5839,155.457,155.5546,56924.0
2024-02-21 10:50:00,159.38,159.46,159.35,159.37,42834.0,155.5546,155.6327,155.5254,155.5449,42834.0
2024-02-21 11:00:00,159.4,159.55,159.38,159.55,56382.0,155.5742,155.7206,155.5546,155.7206,56382.0
2024-02-21 11:10:00,159.53,159.66,159.52,159.61,44150.0,155.701,155.8279,155.6913,155.7791,44150.0
2024-02-21 11:20:00,159.61,159.63,159.49,159.52,44138.0,155.7791,155.7986,155.662,155.6913,44138.0
2024-02-21 11:30:00,159.52,159.53,159.37,159.41,73118.0,155.6913,155.701,155.5449,155.5839,73118.0
2024-02-21 11:40:00,159.41,159.54,159.39,159.52,40325.0,155.5839,155.7108,155.5644,155.6913,40325.0
2024-02-21 11:50:00,159.53,159.63,159.51,159.6,27189.0,155.701,155.7986,155.6815,155.7694,27189.0
2024-02-21 12:00:00,159.61,159.62,159.44,159.5,40348.0,155.7791,155.7889,155.6132,155.6718,40348.0
2024-02-21 12:10:00,159.51,159.6,159.44,159.57,58864.0,155.6815,155.7694,155.6132,155.7401,58864.0
2024-02-21 12:20:00,159.58,159.61,159.5,159.5,66945.0,155.7498,155.7791,155.6718,155.6718,66945.0
2024-02-21 12:30:00,159.51,159.52,159.43,159.47,59085.0,155.6815,155.6913,155.6034,155.6425,59085.0
2024-02-21 12:40:00,159.47,159.55,159.34,159.55,185283.0,155.6425,155.7206,155.5156,155.7206,185283.0
2024-02-21 12:50:00,159.55,159.66,159.52,159.64,159297.0,155.7206,155.8279,155.6913,155.8084,159297.0
2024-02-21 13:00:00,159.64,159.65,159.26,159.47,169393.0,155.8084,155.8182,155.4375,155.6425,169393.0
2024-02-21 13:10:00,159.46,159.63,159.45,159.56,73300.0,155.6327,155.7986,155.623,155.7303,73300.0
2024-02-21 13:20:00,159.58,159.64,159.52,159.58,72061.0,155.7498,155.8084,155.6913,155.7498,72061.0
2024-02-21 13:30:00,159.59,159.62,159.49,159.57,78601.0,155.7596,155.7889,155.662,155.7401,78601.0
2024-02-21 13:40:00,159.57,159.65,159.55,159.65,66718.0,155.7401,155.8182,155.7206,155.8182,66718.0
2024-02-21 13:50:00,159.64,159.68,159.58,159.63,71490.0,155.8084,155.8474,155.7498,155.7986,71490.0
2024-02-21 14:00:00,159.62,159.81,159.45,159.66,139829.0,155.7889,155.9743,155.623,155.8279,139829.0
2024-02-21 14:10:00,159.66,159.67,159.41,159.47,124855.0,155.8279,155.8377,155.5839,155.6425,124855.0
2024-02-21 14:20:00,159.46,159.48,159.22,159.42,146377.0,155.6327,155.6522,155.3985,155.5937,146377.0
2024-02-21 14:30:00,159.4,159.44,159.24,159.29,142733.0,155.5742,155.6132,155.418,155.4668,142733.0
2024-02-21 14:40:00,159.28,159.4,159.25,159.38,107930.0,155.457,155.5742,155.4278,155.5546,107930.0
2024-02-21 14:50:00,159.4,159.45,159.34,159.41,87223.0,155.5742,155.623,155.5156,155.5839,87223.0
2024-02-21 15:00:00,159.41,159.41,159.19,159.21,56362.0,155.5839,155.5839,155.3692,155.3887,56362.0
2024-02-21 15:10:00,159.21,159.25,159.05,159.12,94529.0,155.3887,155.4278,155.2326,155.3009,94529.0
2024-02-21 15:20:00,159.13,159.26,158.98,159.23,80260.0,155.3106,155.4375,155.1642,155.4082,80260.0
2024-02-21 15:30:00,159.24,159.68,159.21,159.63,133347.0,155.418,155.8474,155.3887,155.7986,133347.0
2024-02-21 15:40:00,159.63,159.76,159.6,159.66,202315.0,155.7986,155.9255,155.7694,155.8279,202315.0
2024-02-21 15:50:00,159.66,160.03,159.65,159.98,198360.0,155.8279,156.189,155.8182,156.1402,198360.0
2024-02-22 09:30:00,160.82,160.9,160.48,160.74,410313.0,156.9601,157.0382,156.6282,156.882,410313.0
2024-02-22 09:40:00,160.73,161.08,160.62,161.03,403649.0,156.8722,157.2138,156.7649,157.165,403649.0
2024-02-22 09:50:00,161.04,161.29,160.98,161.15,133547.0,157.1748,157.4188,157.1162,157.2822,133547.0
2024-02-22 10:00:00,161.16,161.28,160.93,160.93,218515.0,157.2919,157.409,157.0674,157.0674,218515.0
2024-02-22 10:10:00,160.91,161.15,160.85,160.92,178206.0,157.0479,157.2822,156.9894,157.0577,178206.0
2024-02-22 10:20:00,160.93,161.04,160.86,161.01,157863.0,157.0674,157.1748,156.9991,157.1455,157863.0
2024-02-22 10:30:00,161.02,161.09,160.93,160.96,238357.0,157.1553,157.2236,157.0674,157.0967,238357.0
2024-02-22 10:40:00,160.98,161.05,160.85,160.89,537466.0,157.1162,157.1846,156.9894,157.0284,537466.0
2024-02-22 10:50:00,160.91,161.05,160.88,161.03,135231.0,157.0479,157.1846,157.0186,157.165,135231.0
2024-02-22 11:00:00,161.04,161.09,160.95,161.02,277302.0,157.1748,157.2236,157.087,157.1553,277302.0
2024-02-22 11:10:00,161.03,161.3,161.03,161.23,129129.0,157.165,157.4286,157.165,157.3602,129129.0
2024-02-22 11:20:00,161.24,161.25,161.16,161.24,202070.0,157.37,157.3798,157.2919,157.37,202070.0
2024-02-22 11:30:00,161.24,161.33,161.24,161.28,59679.0,157.37,157.4578,157.37,157.409,59679.0
2024-02-22 11:40:00,161.27,161.33,161.1,161.15,197905.0,157.3993,157.4578,157.2334,157.2822,197905.0
2024-02-22 11:50:00,161.16,161.25,161.14,161.19,90441.0,157.2919,157.3798,157.2724,157.3212,90441.0
2024-02-22 12:00:00,161.19,161.28,161.1,161.23,144403.0,157.3212,157.409,157.2334,157.3602,144403.0
2024-02-22 12:10:00,161.24,161.24,161.12,161.21,174374.0,157.37,157.37,157.2529,157.3407,174374.0
2024-02-22 12:20:00,161.21,161.36,161.18,161.32,136340.0,157.3407,157.4871,157.3114,157.4481,136340.0
2024-02-22 12:30:00,161.33,161.37,161.27,161.33,128076.0,157.4578,157.4969,157.3993,157.4578,128076.0
2024-02-22 12:40:00,161.33,161.34,161.26,161.33,101371.0,157.4578,157.4676,157.3895,157.4578,101371.0
2024-02-22 12:50:00,161.34,161.48,161.32,161.45,156975.0,157.4676,157.6042,157.4481,157.575,156975.0
2024-02-22 13:00:00,161.45,161.47,161.34,161.41,189946.0,157.575,157.5945,157.4676,157.5359,189946.0
2024-02-22 13:10:00,161.4,161.4,161.26,161.39,85272.0,157.5262,157.5262,157.3895,157.5164,85272.0
2024-02-22 13:20:00,161.39,161.58,161.37,161.58,181438.0,157.5164,157.7018,157.4969,157.7018,181438.0
2024-02-22 13:30:00,161.58,161.68,161.56,161.68,93972.0,157.7018,157.7994,157.6823,157.7994,93972.0
2024-02-22 13:40:00,161.68,161.7,161.63,161.65,72707.0,157.7994,157.819,157.7506,157.7702,72707.0
2024-02-22 13:50:00,161.64,161.66,161.35,161.66,559558.0,157.7604,157.7799,157.4774,157.7799,559558.0
2024-02-22 14:00:00,161.65,161.81,161.63,161.74,69328.0,157.7702,157.9263,157.7506,157.858,69328.0
2024-02-22 14:10:00,161.75,161.85,161.71,161.82,67617.0,157.8678,157.9654,157.8287,157.9361,67617.0
2024-02-22 14:20:00,161.82,161.98,161.82,161.97,85291.0,157.9361,158.0922,157.9361,158.0825,85291.0
2024-02-22 14:30:00,161.97,161.98,161.68,161.75,58037.0,158.0825,158.0922,157.7994,157.8678,58037.0
2024-02-22 14:40:00,161.74,161.75,161.57,161.59,102228.0,157.858,157.8678,157.6921,157.7116,102228.0
2024-02-22 14:50:00,161.58,161.64,161.44,161.52,145407.0,157.7018,157.7604,157.5652,157.6433,145407.0
2024-02-22 15:00:00,161.49,161.68,161.48,161.56,121010.0,157.614,157.7994,157.6042,157.6823,121010.0
2024-02-22 15:10:00,161.55,161.69,161.52,161.69,135094.0,157.6726,157.8092,157.6433,157.8092,135094.0
2024-02-22 15:20:00,161.69,161.79,161.65,161.73,120161.0,157.8092,157.9068,157.7702,157.8482,120161.0
2024-02-22 15:30:00,161.73,161.78,161.59,161.78,134649.0,157.8482,157.897,157.7116,157.897,134649.0
2024-02-22 15:40:00,161.78,161.85,161.64,161.68,163397.0,157.897,157.9654,157.7604,157.7994,163397.0
2024-02-22 15:50:00,161.68,161.86,161.57,161.59,457263.0,157.7994,157.9751,157.6921,157.7116,457263.0
2024-02-23 09:30:00,161.84,161.96,161.63,161.9,333071.0,157.9556,158.0727,157.7506,158.0142,333071.0
2024-02-23 09:40:00,161.9,162.07,161.83,161.98,95979.0,158.0142,158.1801,157.9458,158.0922,95979.0
2024-02-23 09:50:00,161.98,162.06,161.76,162.04,198263.0,158.0922,158.1703,157.8775,158.1508,198263.0
2024-02-23 10:00:00,162.05,162.09,161.84,162.09,160927.0,158.1605,158.1996,157.9556,158.1996,160927.0
2024-02-23 10:10:00,162.09,162.12,161.99,162.08,74919.0,158.1996,158.2289,158.102,158.1898,74919.0
2024-02-23 10:20:00,162.09,162.23,162.09,162.11,76249.0,158.1996,158.3362,158.1996,158.2191,76249.0
2024-02-23 10:30:00,162.12,162.25,162.1,162.23,88202.0,158.2289,158.3557,158.2093,158.3362,88202.0
2024-02-23 10:40:00,162.24,162.37,162.13,162.16,134416.0,158.346,158.4729,158.2386,158.2679,134416.0
2024-02-23 10:50:00,162.18,162.29,162.12,162.27,217788.0,158.2874,158.3948,158.2289,158.3753,217788.0
2024-02-23 11:00:00,162.27,162.29,161.95,162.06,308790.0,158.3753,158.3948,158.063,158.1703,308790.0
2024-02-23 11:10:00,162.06,162.08,161.88,161.94,141057.0,158.1703,158.1898,157.9946,158.0532,141057.0
2024-02-23 11:20:00,161.94,162.08,161.94,162.06,96897.0,158.0532,158.1898,158.0532,158.1703,96897.0
2024-02-23 11:30:00,162.07,162.14,161.97,162.13,103487.0,158.1801,158.2484,158.0825,158.2386,103487.0
2024-02-23 11:40:00,162.15,162.18,161.99,162.07,201669.0,158.2581,158.2874,158.102,158.1801,201669.0
2024-02-23 11:50:00,162.06,162.12,162.01,162.05,69234.0,158.1703,158.2289,158.1215,158.1605,69234.0
2024-02-23 12:00:00,162.04,162.24,162.03,162.21,74827.0,158.1508,158.346,158.141,158.3167,74827.0
2024-02-23 12:10:00,162.22,162.26,162.17,162.26,73334.0,158.3265,158.3655,158.2777,158.3655,73334.0
2024-02-23 12:20:00,162.27,162.3,162.08,162.14,91287.0,158.3753,158.4045,158.1898,158.2484,91287.0
2024-02-23 12:30:00,162.13,162.2,162.01,162.2,83909.0,158.2386,158.3069,158.1215,158.3069,83909.0
2024-02-23 12:40:00,162.19,162.24,162.08,162.22,189836.0,158.2972,158.346,158.1898,158.3265,189836.0
2024-02-23 12:50:00,162.22,162.23,162.15,162.21,79034.0,158.3265,158.3362,158.2581,158.3167,79034.0
2024-02-23 13:00:00,162.21,162.21,162.12,162.15,341646.0,158.3167,158.3167,158.2289,158.2581,341646.0
2024-02-23 13:10:00,162.15,162.29,162.15,162.28,83642.0,158.2581,158.3948,158.2581,158.385,83642.0
2024-02-23 13:20:00,162.28,162.36,162.27,162.35,105584.0,158.385,158.4631,158.3753,158.4533,105584.0
2024-02-23 13:30:00,162.36,162.41,162.32,162.38,79277.0,158.4631,158.5119,158.4241,158.4826,79277.0
2024-02-23 13:40:00,162.38,162.4,162.3,162.32,168664.0,158.4826,158.5021,158.4045,158.4241,168664.0
2024-02-23 13:50:00,162.32,162.33,162.23,162.25,128211.0,158.4241,158.4338,158.3362,158.3557,128211.0
2024-02-23 14:00:00,162.26,162.28,162.13,162.15,159698.0,158.3655,158.385,158.2386,158.2581,159698.0
2024-02-23 14:10:00,162.15,162.18,162.06,162.13,140189.0,158.2581,158.2874,158.1703,158.2386,140189.0
2024-02-23 14:20:00,162.12,162.13,161.96,162.0,52193.0,158.2289,158.2386,158.0727,158.1118,52193.0
2024-02-23 14:30:00,162.01,162.1,161.99,162.07,55362.0,158.1215,158.2093,158.102,158.1801,55362.0
2024-02-23 14:40:00,162.07,162.09,162.0,162.03,188903.0,158.1801,158.1996,158.1118,158.141,188903.0
2024-02-23 14:50:00,162.03,162.13,161.99,162.11,40792.0,158.141,158.2386,158.102,158.2191,40792.0
2024-02-23 15:00:00,162.12,162.19,162.04,162.08,41879.0,158.2289,158.2972,158.1508,158.1898,41879.0
2024-02-23 15:10:00,162.06,162.16,162.06,162.14,51688.0,158.1703,158.2679,158.1703,158.2484,51688.0
2024-02-23 15:20:00,162.15,162.2,162.08,162.09,87376.0,158.2581,158.3069,158.1898,158.1996,87376.0
2024-02-23 15:30:00,162.1,162.19,162.05,162.12,117390.0,158.2093,158.2972,158.1605,158.2289,117390.0
2024-02-23 15:40:00,162.13,162.23,162.07,162.23,94320.0,158.2386,158.3362,158.1801,158.3362,94320.0
2024-02-23 15:50:00,162.24,162.28,161.98,161.98,528107.0,158.346,158.385,158.0922,158.0922,528107.0
2024-02-26 09:30:00,161.98,162.12,161.68,161.96,273098.0,158.0922,158.2289,157.7994,158.0727,273098.0
2024-02-26 09:40:00,161.96,162.15,161.92,162.11,283169.0,158.0727,158.2581,158.0337,158.2191,283169.0
2024-02-26 09:50:00,162.11,162.4,162.1,162.39,620608.0,158.2191,158.5021,158.2093,158.4924,620608.0
2024-02-26 10:00:00,162.41,162.41,162.13,162.16,228446.0,158.5119,158.5119,158.2386,158.2679,228446.0
2024-02-26 10:10:00,162.16,162.19,161.81,161.84,115173.0,158.2679,158.2972,157.9263,157.9556,115173.0
2024-02-26 10:20:00,161.84,161.97,161.76,161.94,153433.0,157.9556,158.0825,157.8775,158.0532,153433.0
2024-02-26 10:30:00,161.94,162.03,161.88,161.93,107462.0,158.0532,158.141,157.9946,158.0434,107462.0
2024-02-26 10:40:00,161.92,161.98,161.8,161.8,56547.0,158.0337,158.0922,157.9166,157.9166,56547.0
2024-02-26 10:50:00,161.8,161.84,161.73,161.76,55293.0,157.9166,157.9556,157.8482,157.8775,55293.0
2024-02-26 11:00:00,161.77,161.81,161.65,161.71,52019.0,157.8873,157.9263,157.7702,157.8287,52019.0
2024-02-26 11:10:00,161.69,161.88,161.67,161.82,76888.0,157.8092,157.9946,157.7897,157.9361,76888.0
2024-02-26 11:20:00,161.81,161.83,161.71,161.75,51702.0,157.9263,157.9458,157.8287,157.8678,51702.0
2024-02-26 11:30:00,161.75,161.76,161.63,161.74,62918.0,157.8678,157.8775,157.7506,157.858,62918.0
2024-02-26 11:40:00,161.75,161.81,161.7,161.8,51696.0,157.8678,157.9263,157.819,157.9166,51696.0
2024-02-26 11:50:00,161.81,161.91,161.81,161.86,45578.0,157.9263,158.0239,157.9263,157.9751,45578.0
2024-02-26 12:00:00,161.87,161.87,161.77,161.8,29125.0,157.9849,157.9849,157.8873,157.9166,29125.0
2024-02-26 12:10:00,161.79,161.82,161.76,161.76,35946.0,157.9068,157.9361,157.8775,157.8775,35946.0
2024-02-26 12:20:00,161.75,161.87,161.75,161.86,28886.0,157.8678,157.9849,157.8678,157.9751,28886.0
2024-02-26 12:30:00,161.85,161.85,161.7,161.73,58709.0,157.9654,157.9654,157.819,157.8482,58709.0
2024-02-26 12:40:00,161.72,161.74,161.67,161.72,77189.0,157.8385,157.858,157.7897,157.8385,77189.0
2024-02-26 12:50:00,161.72,161.73,161.64,161.72,68544.0,157.8385,157.8482,157.7604,157.8385,68544.0
2024-02-26 13:00:00,161.72,161.75,161.63,161.65,79826.0,157.8385,157.8678,157.7506,157.7702,79826.0
2024-02-26 13:10:00,161.65,161.72,161.58,161.59,60411.0,157.7702,157.8385,157.7018,157.7116,60411.0
2024-02-26 13:20:00,161.58,161.58,161.34,161.38,176122.0,157.7018,157.7018,157.4676,157.5066,176122.0
2024-02-26 13:30:00,161.38,161.42,161.23,161.36,191008.0,157.5066,157.5457,157.3602,157.4871,191008.0
2024-02-26 13:40:00,161.37,161.47,161.36,161.39,31579.0,157.4969,157.5945,157.4871,157.5164,31579.0
2024-02-26 13:50:00,161.4,161.49,161.35,161.49,55826.0,157.5262,157.614,157.4774,157.614,55826.0
2024-02-26 14:00:00,161.48,161.56,161.45,161.46,53928.0,157.6042,157.6823,157.575,157.5847,53928.0
2024-02-26 14:10:00,161.45,161.47,161.32,161.38,66534.0,157.575,157.5945,157.4481,157.5066,66534.0
2024-02-26 14:20:00,161.37,161.5,161.32,161.5,124101.0,157.4969,157.6238,157.4481,157.6238,124101.0
2024-02-26 14:30:00,161.5,161.56,161.37,161.46,127477.0,157.6238,157.6823,157.4969,157.5847,127477.0
2024-02-26 14:40:00,161.46,161.47,161.37,161.42,33068.0,157.5847,157.5945,157.4969,157.5457,33068.0
2024-02-26 14:50:00,161.42,161.56,161.42,161.51,36891.0,157.5457,157.6823,157.5457,157.6335,36891.0
2024-02-26 15:00:00,161.52,161.62,161.51,161.62,47789.0,157.6433,157.7409,157.6335,157.7409,47789.0
2024-02-26 15:10:00,161.63,161.75,161.59,161.6,41631.0,157.7506,157.8678,157.7116,157.7214,41631.0
2024-02-26 15:20:00,161.6,161.66,161.56,161.65,69212.0,157.7214,157.7799,157.6823,157.7702,69212.0
2024-02-26 15:30:00,161.65,161.66,161.42,161.48,71716.0,157.7702,157.7799,157.5457,157.6042,71716.0
2024-02-26 15:40:00,161.49,161.7,161.46,161.7,207350.0,157.614,157.819,157.5847,157.819,207350.0
2024-02-26 15:50:00,161.7,161.72,161.29,161.33,337364.0,157.819,157.8385,157.4188,157.4578,337364.0
2024-02-27 09:30:00,161.87,161.96,161.58,161.83,176414.0,157.9849,158.0727,157.7018,157.9458,176414.0
2024-02-27 09:40:00,161.82,162.01,161.74,161.85,411256.0,157.9361,158.1215,157.858,157.9654,411256.0
2024-02-27 09:50:00,161.84,161.91,161.76,161.91,92614.0,157.9556,158.0239,157.8775,158.0239,92614.0
2024-02-27 10:00:00,161.92,162.02,161.7,161.7,148763.0,158.0337,158.1313,157.819,157.819,148763.0
2024-02-27 10:10:00,161.7,161.8,161.64,161.76,59422.0,157.819,157.9166,157.7604,157.8775,59422.0
2024-02-27 10:20:00,161.76,161.88,161.71,161.88,65412.0,157.8775,157.9946,157.8287,157.9946,65412.0
2024-02-27 10:30:00,161.87,161.94,161.78,161.79,38011.0,157.9849,158.0532,157.897,157.9068,38011.0
2024-02-27 10:40:00,161.79,161.82,161.69,161.74,65462.0,157.9068,157.9361,157.8092,157.858,65462.0
2024-02-27 10:50:00,161.77,161.83,161.72,161.83,182408.0,157.8873,157.9458,157.8385,157.9458,182408.0
2024-02-27 11:00:00,161.83,161.91,161.83,161.87,165169.0,157.9458,158.0239,157.9458,157.9849,165169.0
2024-02-27 11:10:00,161.84,161.87,161.78,161.82,34075.0,157.9556,157.9849,157.897,157.9361,34075.0
2024-02-27 11:20:00,161.81,161.89,161.79,161.84,56540.0,157.9263,158.0044,157.9068,157.9556,56540.0
2024-02-27 11:30:00,161.85,161.91,161.77,161.88,78589.0,157.9654,158.0239,157.8873,157.9946,78589.0
2024-02-27 11:40:00,161.87,161.87,161.77,161.81,51853.0,157.9849,157.9849,157.8873,157.9263,51853.0
2024-02-27 11:50:00,161.82,161.9,161.8,161.88,48964.0,157.9361,158.0142,157.9166,157.9946,48964.0
2024-02-27 12:00:00,161.88,161.91,161.83,161.83,22223.0,157.9946,158.0239,157.9458,157.9458,22223.0
2024-02-27 12:10:00,161.83,161.86,161.73,161.79,44975.0,157.9458,157.9751,157.8482,157.9068,44975.0
2024-02-27 12:20:00,161.78,161.82,161.73,161.76,106519.0,157.897,157.9361,157.8482,157.8775,106519.0
2024-02-27 12:30:00,161.75,161.85,161.73,161.75,39002.0,157.8678,157.9654,157.8482,157.8678,39002.0
2024-02-27 12:40:00,161.74,161.79,161.72,161.75,30144.0,157.858,157.9068,157.8385,157.8678,30144.0
2024-02-27 12:50:00,161.75,161.81,161.71,161.73,30720.0,157.8678,157.9263,157.8287,157.8482,30720.0
2024-02-27 13:00:00,161.72,161.88,161.65,161.84,71546.0,157.8385,157.9946,157.7702,157.9556,71546.0
2024-02-27 13:10:00,161.86,161.88,161.75,161.75,34622.0,157.9751,157.9946,157.8678,157.8678,34622.0
2024-02-27 13:20:00,161.75,161.85,161.72,161.75,61970.0,157.8678,157.9654,157.8385,157.8678,61970.0
2024-02-27 13:30:00,161.75,161.81,161.71,161.81,21528.0,157.8678,157.9263,157.8287,157.9263,21528.0
2024-02-27 13:40:00,161.8,161.82,161.75,161.81,29511.0,157.9166,157.9361,157.8678,157.9263,29511.0
2024-02-27 13:50:00,161.81,161.85,161.75,161.78,59576.0,157.9263,157.9654,157.8678,157.897,59576.0
2024-02-27 14:00:00,161.79,161.8,161.71,161.76,17591.0,157.9068,157.9166,157.8287,157.8775,17591.0
2024-02-27 14:10:00,161.77,161.83,161.72,161.77,35462.0,157.8873,157.9458,157.8385,157.8873,35462.0
2024-02-27 14:20:00,161.75,161.76,161.67,161.69,34075.0,157.8678,157.8775,157.7897,157.8092,34075.0
2024-02-27 14:30:00,161.7,161.75,161.64,161.65,66169.0,157.819,157.8678,157.7604,157.7702,66169.0
2024-02-27 14:40:00,161.65,161.66,161.54,161.58,154865.0,157.7702,157.7799,157.6628,157.7018,154865.0
2024-02-27 14:50:00,161.58,161.71,161.52,161.71,96065.0,157.7018,157.8287,157.6433,157.8287,96065.0
2024-02-27 15:00:00,161.71,161.79,161.69,161.78,73741.0,157.8287,157.9068,157.8092,157.897,73741.0
2024-02-27 15:10:00,161.78,161.82,161.73,161.77,73730.0,157.897,157.9361,157.8482,157.8873,73730.0
2024-02-27 15:20:00,161.76,161.9,161.74,161.86,148504.0,157.8775,158.0142,157.858,157.9751,148504.0
2024-02-27 15:30:00,161.86,161.89,161.78,161.87,92362.0,157.9751,158.0044,157.897,157.9849,92362.0
2024-02-27 15:40:00,161.86,161.98,161.84,161.97,125752.0,157.9751,158.0922,157.9556,158.0825,125752.0
2024-02-27 15:50:00,161.98,162.11,161.9,162.04,375100.0,158.0922,158.2191,158.0142,158.1508,375100.0
2024-02-28 09:30:00,161.67,161.78,161.49,161.73,199668.0,157.7897,157.897,157.614,157.8482,199668.0
2024-02-28 09:40:00,161.73,162.04,161.72,161.98,112906.0,157.8482,158.1508,157.8385,158.0922,112906.0
2024-02-28 09:50:00,161.98,162.08,161.83,161.99,61892.0,158.0922,158.1898,157.9458,158.102,61892.0
2024-02-28 10:00:00,162.04,162.18,161.95,162.16,87187.0,158.1508,158.2874,158.063,158.2679,87187.0
2024-02-28 10:10:00,162.16,162.23,162.06,162.06,279910.0,158.2679,158.3362,158.1703,158.1703,279910.0
2024-02-28 10:20:00,162.06,162.1,162.01,162.09,91216.0,158.1703,158.2093,158.1215,158.1996,91216.0
2024-02-28 10:30:00,162.09,162.3,162.06,162.21,71992.0,158.1996,158.4045,158.1703,158.3167,71992.0
2024-02-28 10:40:00,162.22,162.34,162.21,162.34,47036.0,158.3265,158.4436,158.3167,158.4436,47036.0
2024-02-28 10:50:00,162.35,162.44,162.35,162.42,49873.0,158.4533,158.5412,158.4533,158.5217,49873.0
2024-02-28 11:00:00,162.43,162.49,162.35,162.35,104163.0,158.5314,158.59,158.4533,158.4533,104163.0
2024-02-28 11:10:00,162.35,162.37,162.25,162.25,75887.0,158.4533,158.4729,158.3557,158.3557,75887.0
2024-02-28 11:20:00,162.25,162.27,162.16,162.22,69325.0,158.3557,158.3753,158.2679,158.3265,69325.0
2024-02-28 11:30:00,162.25,162.25,162.07,162.16,47447.0,158.3557,158.3557,158.1801,158.2679,47447.0
2024-02-28 11:40:00,162.16,162.25,162.13,162.22,48589.0,158.2679,158.3557,158.2386,158.3265,48589.0
2024-02-28 11:50:00,162.23,162.28,162.18,162.22,56102.0,158.3362,158.385,158.2874,158.3265,56102.0
2024-02-28 12:00:00,162.22,162.27,162.17,162.19,48009.0,158.3265,158.3753,158.2777,158.2972,48009.0
2024-02-28 12:10:00,162.21,162.25,162.13,162.13,20378.0,158.3167,158.3557,158.2386,158.2386,20378.0
2024-02-28 12:20:00,162.12,162.16,162.06,162.1,43647.0,158.2289,158.2679,158.1703,158.2093,43647.0
2024-02-28 12:30:00,162.09,162.1,162.0,162.02,31558.0,158.1996,158.2093,158.1118,158.1313,31558.0
2024-02-28 12:40:00,162.01,162.17,161.99,162.16,79101.0,158.1215,158.2777,158.102,158.2679,79101.0
2024-02-28 12:50:00,162.16,162.18,162.11,162.13,49998.0,158.2679,158.2874,158.2191,158.2386,49998.0
2024-02-28 13:00:00,162.12,162.14,162.02,162.09,24460.0,158.2289,158.2484,158.1313,158.1996,24460.0
2024-02-28 13:10:00,162.09,162.23,162.06,162.2,57276.0,158.1996,158.3362,158.1703,158.3069,57276.0
2024-02-28 13:20:00,162.21,162.34,162.19,162.34,40559.0,158.3167,158.4436,158.2972,158.4436,40559.0
2024-02-28 13:30:00,162.36,162.41,162.32,162.37,39235.0,158.4631,158.5119,158.4241,158.4729,39235.0
2024-02-28 13:40:00,162.38,162.39,162.31,162.33,52365.0,158.4826,158.4924,158.4143,158.4338,52365.0
2024-02-28 13:50:00,162.32,162.39,162.31,162.37,84380.0,158.4241,158.4924,158.4143,158.4729,84380.0
2024-02-28 14:00:00,162.38,162.4,162.19,162.22,31498.0,158.4826,158.5021,158.2972,158.3265,31498.0
2024-02-28 14:10:00,162.2,162.23,162.01,162.22,116503.0,158.3069,158.3362,158.1215,158.3265,116503.0
2024-02-28 14:20:00,162.21,162.23,162.12,162.14,54911.0,158.3167,158.3362,158.2289,158.2484,54911.0
2024-02-28 14:30:00,162.13,162.13,161.98,162.04,80571.0,158.2386,158.2386,158.0922,158.1508,80571.0
2024-02-28 14:40:00,162.06,162.12,162.02,162.04,78507.0,158.1703,158.2289,158.1313,158.1508,78507.0
2024-02-28 14:50:00,162.04,162.12,161.95,162.09,91961.0,158.1508,158.2289,158.063,158.1996,91961.0
2024-02-28 15:00:00,162.1,162.22,162.01,162.06,172148.0,158.2093,158.3265,158.1215,158.1703,172148.0
2024-02-28 15:10:00,162.05,162.1,162.01,162.04,113546.0,158.1605,158.2093,158.1215,158.1508,113546.0
2024-02-28 15:20:00,162.04,162.1,161.98,162.08,119966.0,158.1508,158.2093,158.0922,158.1898,119966.0
2024-02-28 15:30:00,162.09,162.09,161.99,162.02,116170.0,158.1996,158.1996,158.102,158.1313,116170.0
2024-02-28 15:40:00,162.02,162.05,161.93,162.04,154017.0,158.1313,158.1605,158.0434,158.1508,154017.0
2024-02-28 15:50:00,162.04,162.14,161.84,162.1,353390.0,158.1508,158.2484,157.9556,158.2093,353390.0
2024-02-29 09:30:00,162.89,163.15,162.68,163.13,214222.0,158.9804,159.2341,158.7754,159.2146,214222.0
2024-02-29 09:40:00,163.12,163.22,163.03,163.05,70240.0,159.2049,159.3025,159.117,159.1365,70240.0
2024-02-29 09:50:00,163.06,163.07,162.79,162.94,67926.0,159.1463,159.1561,158.8828,159.0292,67926.0
2024-02-29 10:00:00,162.96,162.98,162.73,162.74,82371.0,159.0487,159.0682,158.8242,158.834,82371.0
2024-02-29 10:10:00,162.75,162.77,162.27,162.48,372960.0,158.8437,158.8633,158.3753,158.5802,372960.0
2024-02-29 10:20:00,162.49,162.67,162.38,162.66,173308.0,158.59,158.7657,158.4826,158.7559,173308.0
2024-02-29 10:30:00,162.65,162.72,162.53,162.56,189600.0,158.7461,158.8145,158.629,158.6583,189600.0
2024-02-29 10:40:00,162.56,162.71,162.48,162.71,135200.0,158.6583,158.8047,158.5802,158.8047,135200.0
2024-02-29 10:50:00,162.71,162.73,162.57,162.7,67735.0,158.8047,158.8242,158.6681,158.7949,67735.0
2024-02-29 11:00:00,162.71,162.76,162.62,162.72,86079.0,158.8047,158.8535,158.7169,158.8145,86079.0
2024-02-29 11:10:00,162.73,162.77,162.68,162.75,73084.0,158.8242,158.8633,158.7754,158.8437,73084.0
2024-02-29 11:20:00,162.75,162.77,162.63,162.63,69914.0,158.8437,158.8633,158.7266,158.7266,69914.0
2024-02-29 11:30:00,162.62,162.62,162.22,162.23,97962.0,158.7169,158.7169,158.3265,158.3362,97962.0
2024-02-29 11:40:00,162.24,162.42,162.11,162.41,101435.0,158.346,158.5217,158.2191,158.5119,101435.0
2024-02-29 11:50:00,162.4,162.47,162.35,162.41,47060.0,158.5021,158.5705,158.4533,158.5119,47060.0
2024-02-29 12:00:00,162.4,162.52,162.33,162.36,44931.0,158.5021,158.6193,158.4338,158.4631,44931.0
2024-02-29 12:10:00,162.38,162.48,162.38,162.45,35561.0,158.4826,158.5802,158.4826,158.5509,35561.0
2024-02-29 12:20:00,162.43,162.5,162.36,162.39,68723.0,158.5314,158.5997,158.4631,158.4924,68723.0
2024-02-29 12:30:00,162.39,162.49,162.39,162.48,31515.0,158.4924,158.59,158.4924,158.5802,31515.0
2024-02-29 12:40:00,162.5,162.64,162.46,162.61,59408.0,158.5997,158.7364,158.5607,158.7071,59408.0
2024-02-29 12:50:00,162.63,162.72,162.62,162.69,42280.0,158.7266,158.8145,158.7169,158.7852,42280.0
2024-02-29 13:00:00,162.69,162.72,162.65,162.69,32404.0,158.7852,158.8145,158.7461,158.7852,32404.0
2024-02-29 13:10:00,162.7,162.76,162.68,162.75,40073.0,158.7949,158.8535,158.7754,158.8437,40073.0
2024-02-29 13:20:00,162.78,162.81,162.65,162.78,44725.0,158.873,158.9023,158.7461,158.873,44725.0
2024-02-29 13:30:00,162.79,162.85,162.76,162.81,52650.0,158.8828,158.9413,158.8535,158.9023,52650.0
2024-02-29 13:40:00,162.8,162.84,162.75,162.81,37167.0,158.8925,158.9316,158.8437,158.9023,37167.0
2024-02-29 13:50:00,162.82,162.92,162.81,162.88,72764.0,158.9121,159.0097,158.9023,158.9706,72764.0
2024-02-29 14:00:00,162.89,162.95,162.83,162.85,67865.0,158.9804,159.0389,158.9218,158.9413,67865.0
2024-02-29 14:10:00,162.85,162.94,162.81,162.92,150219.0,158.9413,159.0292,158.9023,159.0097,150219.0
2024-02-29 14:20:00,162.92,162.96,162.73,162.78,80743.0,159.0097,159.0487,158.8242,158.873,80743.0
2024-02-29 14:30:00,162.79,162.87,162.76,162.78,62487.0,158.8828,158.9609,158.8535,158.873,62487.0
2024-02-29 14:40:00,162.78,162.8,162.61,162.65,79903.0,158.873,158.8925,158.7071,158.7461,79903.0
2024-02-29 14:50:00,162.66,162.72,162.59,162.72,57620.0,158.7559,158.8145,158.6876,158.8145,57620.0
2024-02-29 15:00:00,162.73,162.8,162.69,162.8,77957.0,158.8242,158.8925,158.7852,158.8925,77957.0
2024-02-29 15:10:00,162.8,162.83,162.76,162.81,90564.0,158.8925,158.9218,158.8535,158.9023,90564.0
2024-02-29 15:20:00,162.81,162.85,162.77,162.83,228470.0,158.9023,158.9413,158.8633,158.9218,228470.0
2024-02-29 15:30:00,162.83,162.93,162.82,162.91,235779.0,158.9218,159.0194,158.9121,158.9999,235779.0
2024-02-29 15:40:00,162.93,163.12,162.91,163.06,434447.0,159.0194,159.2049,158.9999,159.1463,434447.0
2024-02-29 15:50:00,163.06,163.19,162.76,162.78,1091264.0,159.1463,159.2732,158.8535,158.873,1091264.0
2024-03-01 09:30:00,163.0,163.1,162.41,162.44,671258.0,159.0877,159.1853,158.5119,158.5412,671258.0
2024-03-01 09:40:00,162.43,162.47,162.23,162.43,214233.0,158.5314,158.5705,158.3362,158.5314,214233.0
2024-03-01 09:50:00,162.43,162.57,162.36,162.57,158929.0,158.5314,158.6681,158.4631,158.6681,158929.0
2024-03-01 10:00:00,162.61,162.93,162.54,162.9,198081.0,158.7071,159.0194,158.6388,158.9901,198081.0
2024-03-01 10:10:00,162.89,163.2,162.89,163.12,258728.0,158.9804,159.2829,158.9804,159.2049,258728.0
2024-03-01 10:20:00,163.12,163.46,163.11,163.46,96015.0,159.2049,159.5367,159.1951,159.5367,96015.0
2024-03-01 10:30:00,163.46,163.5,163.22,163.27,143893.0,159.5367,159.5757,159.3025,159.3513,143893.0
2024-03-01 10:40:00,163.26,163.56,163.24,163.48,81567.0,159.3415,159.6343,159.322,159.5562,81567.0
2024-03-01 10:50:00,163.49,163.63,163.49,163.59,70093.0,159.566,159.7026,159.566,159.6636,70093.0
2024-03-01 11:00:00,163.59,163.73,163.58,163.65,333295.0,159.6636,159.8002,159.6538,159.7221,333295.0
2024-03-01 11:10:00,163.64,163.69,163.53,163.59,50317.0,159.7124,159.7612,159.605,159.6636,50317.0
2024-03-01 11:20:00,163.6,163.65,163.34,163.34,55673.0,159.6733,159.7221,159.4196,159.4196,55673.0
2024-03-01 11:30:00,163.34,163.43,163.18,163.43,222605.0,159.4196,159.5074,159.2634,159.5074,222605.0
2024-03-01 11:40:00,163.44,163.52,163.41,163.51,166265.0,159.5172,159.5953,159.4879,159.5855,166265.0
2024-03-01 11:50:00,163.52,163.59,163.46,163.53,165355.0,159.5953,159.6636,159.5367,159.605,165355.0
2024-03-01 12:00:00,163.55,163.59,163.48,163.5,44369.0,159.6245,159.6636,159.5562,159.5757,44369.0
2024-03-01 12:10:00,163.51,163.64,163.5,163.62,54651.0,159.5855,159.7124,159.5757,159.6929,54651.0
2024-03-01 12:20:00,163.62,163.73,163.6,163.66,127145.0,159.6929,159.8002,159.6733,159.7319,127145.0
2024-03-01 12:30:00,163.67,163.76,163.64,163.69,164962.0,159.7417,159.8295,159.7124,159.7612,164962.0
2024-03-01 12:40:00,163.69,163.72,163.6,163.71,62780.0,159.7612,159.7905,159.6733,159.7807,62780.0
2024-03-01 12:50:00,163.72,163.74,163.61,163.62,35134.0,159.7905,159.81,159.6831,159.6929,35134.0
2024-03-01 13:00:00,163.62,163.65,163.57,163.58,32148.0,159.6929,159.7221,159.6441,159.6538,32148.0
2024-03-01 13:10:00,163.59,163.67,163.53,163.53,32774.0,159.6636,159.7417,159.605,159.605,32774.0
2024-03-01 13:20:00,163.53,163.65,163.53,163.6,66903.0,159.605,159.7221,159.605,159.6733,66903.0
2024-03-01 13:30:00,163.6,163.62,163.54,163.56,20964.0,159.6733,159.6929,159.6148,159.6343,20964.0
2024-03-01 13:40:00,163.56,163.67,163.55,163.61,25613.0,159.6343,159.7417,159.6245,159.6831,25613.0
2024-03-01 13:50:00,163.61,163.75,163.58,163.73,30932.0,159.6831,159.8197,159.6538,159.8002,30932.0
2024-03-01 14:00:00,163.73,163.87,163.73,163.82,49939.0,159.8002,159.9369,159.8002,159.8881,49939.0
2024-03-01 14:10:00,163.81,163.89,163.76,163.78,224485.0,159.8783,159.9564,159.8295,159.849,224485.0
2024-03-01 14:20:00,163.78,163.89,163.71,163.89,283308.0,159.849,159.9564,159.7807,159.9564,283308.0
2024-03-01 14:30:00,163.89,163.92,163.8,163.85,41914.0,159.9564,159.9857,159.8685,159.9173,41914.0
2024-03-01 14:40:00,163.84,163.88,163.81,163.83,41597.0,159.9076,159.9466,159.8783,159.8978,41597.0
2024-03-01 14:50:00,163.84,163.93,163.82,163.89,45259.0,159.9076,159.9954,159.8881,159.9564,45259.0
2024-03-01 15:00:00,163.9,163.9,163.69,163.76,79755.0,159.9661,159.9661,159.7612,159.8295,79755.0
2024-03-01 15:10:00,163.76,163.8,163.68,163.8,66840.0,159.8295,159.8685,159.7514,159.8685,66840.0
2024-03-01 15:20:00,163.81,163.87,163.76,163.86,181816.0,159.8783,159.9369,159.8295,159.9271,181816.0
2024-03-01 15:30:00,163.86,163.91,163.79,163.81,107914.0,159.9271,159.9759,159.8588,159.8783,107914.0
2024-03-01 15:40:00,163.81,163.89,163.76,163.86,139557.0,159.8783,159.9564,159.8295,159.9271,139557.0
2024-03-01 15:50:00,163.85,164.0,163.76,163.88,496456.0,159.9173,160.0637,159.8295,159.9466,496456.0
2024-03-04 09:30:00,163.84,164.19,163.84,163.98,187652.0,159.9076,160.2492,159.9076,160.0442,187652.0
2024-03-04 09:40:00,164.0,164.28,163.98,164.19,145454.0,160.0637,160.337,160.0442,160.2492,145454.0
2024-03-04 09:50:00,164.2,164.3,164.08,164.27,152454.0,160.2589,160.3565,160.1418,160.3273,152454.0
2024-03-04 10:00:00,164.28,164.3,164.07,164.12,62253.0,160.337,160.3565,160.1321,160.1809,62253.0
2024-03-04 10:10:00,164.11,164.11,163.94,164.03,95221.0,160.1711,160.1711,160.0052,160.093,95221.0
2024-03-04 10:20:00,164.03,164.19,163.97,164.19,132328.0,160.093,160.2492,160.0345,160.2492,132328.0
2024-03-04 10:30:00,164.18,164.22,164.12,164.14,156184.0,160.2394,160.2785,160.1809,160.2004,156184.0
2024-03-04 10:40:00,164.15,164.28,164.12,164.17,103922.0,160.2101,160.337,160.1809,160.2297,103922.0
2024-03-04 10:50:00,164.18,164.25,164.15,164.19,69501.0,160.2394,160.3077,160.2101,160.2492,69501.0
2024-03-04 11:00:00,164.19,164.36,164.17,164.36,28910.0,160.2492,160.4151,160.2297,160.4151,28910.0
2024-03-04 11:10:00,164.37,164.39,164.26,164.29,44708.0,160.4249,160.4444,160.3175,160.3468,44708.0
2024-03-04 11:20:00,164.28,164.29,164.18,164.28,50475.0,160.337,160.3468,160.2394,160.337,50475.0
2024-03-04 11:30:00,164.27,164.36,164.27,164.34,26188.0,160.3273,160.4151,160.3273,160.3956,26188.0
2024-03-04 11:40:00,164.34,164.47,164.32,164.43,28560.0,160.3956,160.5225,160.3761,160.4834,28560.0
2024-03-04 11:50:00,164.42,164.49,164.41,164.47,26029.0,160.4737,160.542,160.4639,160.5225,26029.0
2024-03-04 12:00:00,164.48,164.48,164.4,164.45,25406.0,160.5322,160.5322,160.4541,160.5029,25406.0
2024-03-04 12:10:00,164.46,164.49,164.39,164.42,76767.0,160.5127,160.542,160.4444,160.4737,76767.0
2024-03-04 12:20:00,164.42,164.48,164.41,164.48,39495.0,160.4737,160.5322,160.4639,160.5322,39495.0
2024-03-04 12:30:00,164.47,164.5,164.42,164.44,19422.0,160.5225,160.5517,160.4737,160.4932,19422.0
2024-03-04 12:40:00,164.45,164.48,164.41,164.43,24752.0,160.5029,160.5322,160.4639,160.4834,24752.0
2024-03-04 12:50:00,164.43,164.47,164.4,164.43,324559.0,160.4834,160.5225,160.4541,160.4834,324559.0
2024-03-04 13:00:00,164.44,164.53,164.43,164.5,17682.0,160.4932,160.581,160.4834,160.5517,17682.0
2024-03-04 13:10:00,164.49,164.5,164.36,164.37,27339.0,160.542,160.5517,160.4151,160.4249,27339.0
2024-03-04 13:20:00,164.37,164.4,164.31,164.37,41788.0,160.4249,160.4541,160.3663,160.4249,41788.0
2024-03-04 13:30:00,164.36,164.43,164.33,164.39,19323.0,160.4151,160.4834,160.3858,160.4444,19323.0
2024-03-04 13:40:00,164.4,164.43,164.35,164.36,18986.0,160.4541,160.4834,160.4053,160.4151,18986.0
2024-03-04 13:50:00,164.36,164.38,164.32,164.36,27928.0,160.4151,160.4346,160.3761,160.4151,27928.0
2024-03-04 14:00:00,164.36,164.41,164.32,164.4,54667.0,160.4151,160.4639,160.3761,160.4541,54667.0
2024-03-04 14:10:00,164.41,164.42,164.34,164.37,22145.0,160.4639,160.4737,160.3956,160.4249,22145.0
2024-03-04 14:20:00,164.37,164.37,164.25,164.35,33790.0,160.4249,160.4249,160.3077,160.4053,33790.0
2024-03-04 14:30:00,164.36,164.66,164.32,164.66,169576.0,160.4151,160.7079,160.3761,160.7079,169576.0
2024-03-04 14:40:00,164.66,164.67,164.53,164.62,81628.0,160.7079,160.7177,160.581,160.6689,81628.0
2024-03-04 14:50:00,164.63,164.7,164.62,164.63,43195.0,160.6786,160.7469,160.6689,160.6786,43195.0
2024-03-04 15:00:00,164.63,164.69,164.6,164.69,131997.0,160.6786,160.7372,160.6493,160.7372,131997.0
2024-03-04 15:10:00,164.68,164.69,164.61,164.62,236993.0,160.7274,160.7372,160.6591,160.6689,236993.0
2024-03-04 15:20:00,164.62,164.62,164.46,164.48,212042.0,160.6689,160.6689,160.5127,160.5322,212042.0
2024-03-04 15:30:00,164.49,164.51,164.24,164.4,228776.0,160.542,160.5615,160.298,160.4541,228776.0
2024-03-04 15:40:00,164.41,164.48,164.21,164.31,308909.0,160.4639,160.5322,160.2687,160.3663,308909.0
2024-03-04 15:50:00,164.32,164.37,164.25,164.28,584240.0,160.3761,160.4249,160.3077,160.337,584240.0
2024-03-05 09:30:00,163.96,164.1,163.85,164.09,202886.0,160.0247,160.1613,159.9173,160.1516,202886.0
2024-03-05 09:40:00,164.09,164.41,164.06,164.23,136089.0,160.1516,160.4639,160.1223,160.2882,136089.0
2024-03-05 09:50:00,164.23,164.35,164.21,164.29,464342.0,160.2882,160.4053,160.2687,160.3468,464342.0
2024-03-05 10:00:00,164.3,164.67,164.3,164.31,301847.0,160.3565,160.7177,160.3565,160.3663,301847.0
2024-03-05 10:10:00,164.31,164.36,164.03,164.09,288134.0,160.3663,160.4151,160.093,160.1516,288134.0
2024-03-05 10:20:00,164.09,164.16,163.96,164.15,135280.0,160.1516,160.2199,160.0247,160.2101,135280.0
2024-03-05 10:30:00,164.17,164.17,164.02,164.14,154772.0,160.2297,160.2297,160.0833,160.2004,154772.0
2024-03-05 10:40:00,164.15,164.34,164.14,164.18,177654.0,160.2101,160.3956,160.2004,160.2394,177654.0
2024-03-05 10:50:00,164.17,164.28,164.15,164.22,182211.0,160.2297,160.337,160.2101,160.2785,182211.0
2024-03-05 11:00:00,164.21,164.24,164.11,164.2,102370.0,160.2687,160.298,160.1711,160.2589,102370.0
2024-03-05 11:10:00,164.2,164.2,163.96,164.01,128688.0,160.2589,160.2589,160.0247,160.0735,128688.0
2024-03-05 11:20:00,164.0,164.06,163.89,164.05,113419.0,160.0637,160.1223,159.9564,160.1125,113419.0
2024-03-05 11:30:00,164.06,164.19,164.05,164.06,71907.0,160.1223,160.2492,160.1125,160.1223,71907.0
2024-03-05 11:40:00,164.06,164.07,163.77,163.87,81140.0,160.1223,160.1321,159.8393,159.9369,81140.0
2024-03-05 11:50:00,163.88,163.97,163.78,163.97,106243.0,159.9466,160.0345,159.849,160.0345,106243.0
2024-03-05 12:00:00,163.96,163.98,163.88,163.97,77096.0,160.0247,160.0442,159.9466,160.0345,77096.0
2024-03-05 12:10:00,163.97,164.05,163.92,163.96,43868.0,160.0345,160.1125,159.9857,160.0247,43868.0
2024-03-05 12:20:00,163.97,164.06,163.95,164.02,80075.0,160.0345,160.1223,160.0149,160.0833,80075.0
2024-03-05 12:30:00,164.02,164.02,163.89,163.89,113971.0,160.0833,160.0833,159.9564,159.9564,113971.0
2024-03-05 12:40:00,163.89,164.07,163.82,163.97,57743.0,159.9564,160.1321,159.8881,160.0345,57743.0
2024-03-05 12:50:00,163.98,164.03,163.89,163.99,45352.0,160.0442,160.093,159.9564,160.054,45352.0
2024-03-05 13:00:00,164.0,164.06,163.93,164.06,21298.0,160.0637,160.1223,159.9954,160.1223,21298.0
2024-03-05 13:10:00,164.07,164.07,163.9,163.91,32912.0,160.1321,160.1321,159.9661,159.9759,32912.0
2024-03-05 13:20:00,163.9,164.08,163.89,164.04,36476.0,159.9661,160.1418,159.9564,160.1028,36476.0
2024-03-05 13:30:00,164.04,164.14,163.95,163.97,141455.0,160.1028,160.2004,160.0149,160.0345,141455.0
2024-03-05 13:40:00,163.96,163.99,163.81,163.81,77785.0,160.0247,160.054,159.8783,159.8783,77785.0
2024-03-05 13:50:00,163.82,163.89,163.7,163.72,111743.0,159.8881,159.9564,159.7709,159.7905,111743.0
2024-03-05 14:00:00,163.71,163.8,163.62,163.75,65825.0,159.7807,159.8685,159.6929,159.8197,65825.0
2024-03-05 14:10:00,163.75,163.8,163.69,163.74,59140.0,159.8197,159.8685,159.7612,159.81,59140.0
2024-03-05 14:20:00,163.72,163.8,163.69,163.74,32626.0,159.7905,159.8685,159.7612,159.81,32626.0
2024-03-05 14:30:00,163.74,163.75,163.49,163.57,47195.0,159.81,159.8197,159.566,159.6441,47195.0
2024-03-05 14:40:00,163.56,163.56,163.27,163.27,68538.0,159.6343,159.6343,159.3513,159.3513,68538.0
2024-03-05 14:50:00,163.28,163.35,163.13,163.2,98287.0,159.361,159.4293,159.2146,159.2829,98287.0
2024-03-05 15:00:00,163.19,163.23,163.06,163.16,92681.0,159.2732,159.3122,159.1463,159.2439,92681.0
2024-03-05 15:10:00,163.16,163.21,162.98,163.03,75062.0,159.2439,159.2927,159.0682,159.117,75062.0
2024-03-05 15:20:00,163.06,163.08,162.9,162.91,248576.0,159.1463,159.1658,158.9901,158.9999,248576.0
2024-03-05 15:30:00,162.91,163.1,162.86,163.01,159092.0,158.9999,159.1853,158.9511,159.0975,159092.0
2024-03-05 15:40:00,163.02,163.23,162.91,163.23,242396.0,159.1073,159.3122,158.9999,159.3122,242396.0
2024-03-05 15:50:00,163.24,163.52,163.18,163.45,491405.0,159.322,159.5953,159.2634,159.5269,491405.0
2024-03-06 09:30:00,164.37,164.63,164.16,164.18,213973.0,160.4249,160.6786,160.2199,160.2394,213973.0
2024-03-06 09:40:00,164.16,164.32,164.06,164.3,136108.0,160.2199,160.3761,160.1223,160.3565,136108.0
2024-03-06 09:50:00,164.28,164.52,164.24,164.52,164326.0,160.337,160.5713,160.298,160.5713,164326.0
2024-03-06 10:00:00,164.51,164.52,164.13,164.27,224879.0,160.5615,160.5713,160.1906,160.3273,224879.0
2024-03-06 10:10:00,164.26,164.5,164.26,164.46,67729.0,160.3175,160.5517,160.3175,160.5127,67729.0
2024-03-06 10:20:00,164.47,164.5,164.28,164.34,62383.0,160.5225,160.5517,160.337,160.3956,62383.0
2024-03-06 10:30:00,164.31,164.45,164.24,164.41,91579.0,160.3663,160.5029,160.298,160.4639,91579.0
2024-03-06 10:40:00,164.4,164.47,164.34,164.38,28947.0,160.4541,160.5225,160.3956,160.4346,28947.0
2024-03-06 10:50:00,164.36,164.57,164.35,164.56,32528.0,160.4151,160.6201,160.4053,160.6103,32528.0
2024-03-06 11:00:00,164.56,164.66,164.53,164.59,51870.0,160.6103,160.7079,160.581,160.6396,51870.0
2024-03-06 11:10:00,164.6,164.75,164.6,164.73,49536.0,160.6493,160.7957,160.6493,160.7762,49536.0
2024-03-06 11:20:00,164.72,164.81,164.62,164.81,61831.0,160.7665,160.8543,160.6689,160.8543,61831.0
2024-03-06 11:30:00,164.82,164.83,164.6,164.78,75706.0,160.8641,160.8738,160.6493,160.825,75706.0
2024-03-06 11:40:00,164.79,164.86,164.76,164.84,52508.0,160.8348,160.9031,160.8055,160.8836,52508.0
2024-03-06 11:50:00,164.85,164.96,164.66,164.67,133101.0,160.8933,161.0007,160.7079,160.7177,133101.0
2024-03-06 12:00:00,164.68,164.77,164.64,164.74,134849.0,160.7274,160.8153,160.6884,160.786,134849.0
2024-03-06 12:10:00,164.74,164.91,164.73,164.86,83306.0,160.786,160.9519,160.7762,160.9031,83306.0
2024-03-06 12:20:00,164.87,164.93,164.85,164.89,64385.0,160.9129,160.9714,160.8933,160.9324,64385.0
2024-03-06 12:30:00,164.89,164.97,164.86,164.94,102576.0,160.9324,161.0105,160.9031,160.9812,102576.0
2024-03-06 12:40:00,164.94,164.94,164.81,164.85,136551.0,160.9812,160.9812,160.8543,160.8933,136551.0
2024-03-06 12:50:00,164.86,164.89,164.73,164.8,102725.0,160.9031,160.9324,160.7762,160.8445,102725.0
2024-03-06 13:00:00,164.81,164.85,164.7,164.73,55392.0,160.8543,160.8933,160.7469,160.7762,55392.0
2024-03-06 13:10:00,164.73,164.83,164.71,164.83,69737.0,160.7762,160.8738,160.7567,160.8738,69737.0
2024-03-06 13:20:00,164.85,164.9,164.82,164.89,58532.0,160.8933,160.9421,160.8641,160.9324,58532.0
2024-03-06 13:30:00,164.89,164.9,164.24,164.49,132903.0,160.9324,160.9421,160.298,160.542,132903.0
2024-03-06 13:40:00,164.5,164.65,164.11,164.13,72886.0,160.5517,160.6981,160.1711,160.1906,72886.0
2024-03-06 13:50:00,164.11,164.37,164.04,164.33,205211.0,160.1711,160.4249,160.1028,160.3858,205211.0
2024-03-06 14:00:00,164.32,164.46,164.09,164.41,138690.0,160.3761,160.5127,160.1516,160.4639,138690.0
2024-03-06 14:10:00,164.39,164.39,163.9,164.09,224088.0,160.4444,160.4444,159.9661,160.1516,224088.0
2024-03-06 14:20:00,164.08,164.41,164.08,164.39,97409.0,160.1418,160.4639,160.1418,160.4444,97409.0
2024-03-06 14:30:00,164.4,164.46,164.21,164.27,109683.0,160.4541,160.5127,160.2687,160.3273,109683.0
2024-03-06 14:40:00,164.25,164.36,164.05,164.21,62785.0,160.3077,160.4151,160.1125,160.2687,62785.0
2024-03-06 14:50:00,164.19,164.37,164.14,164.25,92522.0,160.2492,160.4249,160.2004,160.3077,92522.0
2024-03-06 15:00:00,164.24,164.37,164.14,164.26,71566.0,160.298,160.4249,160.2004,160.3175,71566.0
2024-03-06 15:10:00,164.24,164.35,164.08,164.24,62526.0,160.298,160.4053,160.1418,160.298,62526.0
2024-03-06 15:20:00,164.23,164.29,164.08,164.27,69155.0,160.2882,160.3468,160.1418,160.3273,69155.0
2024-03-06 15:30:00,164.28,164.31,164.09,164.3,70628.0,160.337,160.3663,160.1516,160.3565,70628.0
2024-03-06 15:40:00,164.3,164.57,164.3,164.5,124379.0,160.3565,160.6201,160.3565,160.5517,124379.0
2024-03-06 15:50:00,164.49,164.59,164.25,164.46,316798.0,160.542,160.6396,160.3077,160.5127,316798.0
2024-03-07 09:30:00,165.42,165.82,165.38,165.7,157341.0,161.4497,161.8401,161.4106,161.7229,157341.0
2024-03-07 09:40:00,165.74,165.8,165.6,165.69,254926.0,161.762,161.8205,161.6253,161.7132,254926.0
2024-03-07 09:50:00,165.69,165.79,165.58,165.78,111205.0,161.7132,161.8108,161.6058,161.801,111205.0
2024-03-07 10:00:00,165.78,165.79,165.51,165.57,60758.0,161.801,161.8108,161.5375,161.5961,60758.0
2024-03-07 10:10:00,165.56,165.78,165.55,165.69,118090.0,161.5863,161.801,161.5765,161.7132,118090.0
2024-03-07 10:20:00,165.69,165.81,165.64,165.79,1231788.0,161.7132,161.8303,161.6644,161.8108,1231788.0
2024-03-07 10:30:00,165.8,165.81,165.69,165.73,105860.0,161.8205,161.8303,161.7132,161.7522,105860.0
2024-03-07 10:40:00,165.74,165.9,165.72,165.85,87478.0,161.762,161.9181,161.7425,161.8693,87478.0
2024-03-07 10:50:00,165.85,165.85,165.73,165.8,99566.0,161.8693,161.8693,161.7522,161.8205,99566.0
2024-03-07 11:00:00,165.8,165.8,165.65,165.67,55135.0,161.8205,161.8205,161.6741,161.6937,55135.0
2024-03-07 11:10:00,165.68,165.69,165.57,165.62,69528.0,161.7034,161.7132,161.5961,161.6449,69528.0
2024-03-07 11:20:00,165.62,165.63,165.45,165.55,53588.0,161.6449,161.6546,161.4789,161.5765,53588.0
2024-03-07 11:30:00,165.54,165.54,165.31,165.46,60302.0,161.5668,161.5668,161.3423,161.4887,60302.0
2024-03-07 11:40:00,165.46,165.48,165.4,165.44,68916.0,161.4887,161.5082,161.4301,161.4692,68916.0
2024-03-07 11:50:00,165.44,165.59,165.44,165.59,56646.0,161.4692,161.6156,161.4692,161.6156,56646.0
2024-03-07 12:00:00,165.6,165.62,165.46,165.49,32532.0,161.6253,161.6449,161.4887,161.518,32532.0
2024-03-07 12:10:00,165.47,165.6,165.46,165.59,57710.0,161.4985,161.6253,161.4887,161.6156,57710.0
2024-03-07 12:20:00,165.6,165.64,165.53,165.53,35980.0,161.6253,161.6644,161.557,161.557,35980.0
2024-03-07 12:30:00,165.53,165.58,165.44,165.54,94231.0,161.557,161.6058,161.4692,161.5668,94231.0
2024-03-07 12:40:00,165.54,165.58,165.44,165.5,28763.0,161.5668,161.6058,161.4692,161.5277,28763.0
2024-03-07 12:50:00,165.5,165.61,165.48,165.59,58153.0,161.5277,161.6351,161.5082,161.6156,58153.0
2024-03-07 13:00:00,165.59,165.71,165.56,165.69,106850.0,161.6156,161.7327,161.5863,161.7132,106850.0
2024-03-07 13:10:00,165.7,165.76,165.66,165.75,429927.0,161.7229,161.7815,161.6839,161.7717,429927.0
2024-03-07 13:20:00,165.75,165.78,165.69,165.75,48166.0,161.7717,161.801,161.7132,161.7717,48166.0
2024-03-07 13:30:00,165.75,165.8,165.7,165.77,94496.0,161.7717,161.8205,161.7229,161.7913,94496.0
2024-03-07 13:40:00,165.77,165.9,165.7,165.88,58160.0,161.7913,161.9181,161.7229,161.8986,58160.0
2024-03-07 13:50:00,165.9,165.97,165.87,165.92,48600.0,161.9181,161.9865,161.8889,161.9377,48600.0
2024-03-07 14:00:00,165.93,165.93,165.8,165.81,42854.0,161.9474,161.9474,161.8205,161.8303,42854.0
2024-03-07 14:10:00,165.83,165.9,165.8,165.85,25895.0,161.8498,161.9181,161.8205,161.8693,25895.0
2024-03-07 14:20:00,165.86,165.87,165.7,165.72,86103.0,161.8791,161.8889,161.7229,161.7425,86103.0
2024-03-07 14:30:00,165.72,165.76,165.69,165.74,30364.0,161.7425,161.7815,161.7132,161.762,30364.0
2024-03-07 14:40:00,165.75,165.76,165.68,165.7,28218.0,161.7717,161.7815,161.7034,161.7229,28218.0
2024-03-07 14:50:00,165.7,165.79,165.65,165.72,79848.0,161.7229,161.8108,161.6741,161.7425,79848.0
2024-03-07 15:00:00,165.72,165.73,165.53,165.63,131917.0,161.7425,161.7522,161.557,161.6546,131917.0
2024-03-07 15:10:00,165.63,165.74,165.61,165.67,85070.0,161.6546,161.762,161.6351,161.6937,85070.0
2024-03-07 15:20:00,165.67,165.69,165.62,165.65,85811.0,161.6937,161.7132,161.6449,161.6741,85811.0
2024-03-07 15:30:00,165.65,165.79,165.63,165.78,70946.0,161.6741,161.8108,161.6546,161.801,70946.0
2024-03-07 15:40:00,165.78,165.87,165.71,165.71,200099.0,161.801,161.8889,161.7327,161.7327,200099.0
2024-03-07 15:50:00,165.71,165.93,165.63,165.7,532365.0,161.7327,161.9474,161.6546,161.7229,532365.0
2024-03-08 09:30:00,166.16,166.28,166.04,166.28,238612.0,162.1719,162.289,162.0548,162.289,238612.0
2024-03-08 09:40:00,166.3,166.72,166.24,166.55,187935.0,162.3085,162.7185,162.25,162.5525,187935.0
2024-03-08 09:50:00,166.56,166.6,166.44,166.58,379814.0,162.5623,162.6013,162.4452,162.5818,379814.0
2024-03-08 10:00:00,166.54,166.59,166.33,166.36,67405.0,162.5428,162.5916,162.3378,162.3671,67405.0
2024-03-08 10:10:00,166.36,166.39,166.25,166.27,78097.0,162.3671,162.3964,162.2597,162.2793,78097.0
2024-03-08 10:20:00,166.26,166.29,166.14,166.16,56189.0,162.2695,162.2988,162.1524,162.1719,56189.0
2024-03-08 10:30:00,166.17,166.24,166.04,166.24,104971.0,162.1817,162.25,162.0548,162.25,104971.0
2024-03-08 10:40:00,166.25,166.4,166.16,166.38,96143.0,162.2597,162.4061,162.1719,162.3866,96143.0
2024-03-08 10:50:00,166.37,166.46,166.33,166.39,231599.0,162.3769,162.4647,162.3378,162.3964,231599.0
2024-03-08 11:00:00,166.39,166.4,166.09,166.15,124883.0,162.3964,162.4061,162.1036,162.1621,124883.0
2024-03-08 11:10:00,166.15,166.29,166.06,166.15,356764.0,162.1621,162.2988,162.0743,162.1621,356764.0
2024-03-08 11:20:00,166.13,166.23,166.01,166.02,239146.0,162.1426,162.2402,162.0255,162.0353,239146.0
2024-03-08 11:30:00,166.03,166.14,165.95,166.09,247226.0,162.045,162.1524,161.9669,162.1036,247226.0
2024-03-08 11:40:00,166.1,166.13,165.94,166.05,171753.0,162.1133,162.1426,161.9572,162.0645,171753.0
2024-03-08 11:50:00,166.05,166.22,165.93,165.97,155169.0,162.0645,162.2305,161.9474,161.9865,155169.0
2024-03-08 12:00:00,165.95,166.2,165.92,166.04,138795.0,161.9669,162.2109,161.9377,162.0548,138795.0
2024-03-08 12:10:00,166.03,166.12,166.0,166.04,143596.0,162.045,162.1329,162.0157,162.0548,143596.0
2024-03-08 12:20:00,166.05,166.1,165.96,166.03,103757.0,162.0645,162.1133,161.9767,162.045,103757.0
2024-03-08 12:30:00,166.05,166.16,166.0,166.14,135912.0,162.0645,162.1719,162.0157,162.1524,135912.0
2024-03-08 12:40:00,166.14,166.17,165.89,165.93,100371.0,162.1524,162.1817,161.9084,161.9474,100371.0
2024-03-08 12:50:00,165.93,165.97,165.65,165.82,135302.0,161.9474,161.9865,161.6741,161.8401,135302.0
2024-03-08 13:00:00,165.81,165.89,165.62,165.84,447339.0,161.8303,161.9084,161.6449,161.8596,447339.0
2024-03-08 13:10:00,165.84,165.91,165.79,165.82,254767.0,161.8596,161.9279,161.8108,161.8401,254767.0
2024-03-08 13:20:00,165.81,165.89,165.76,165.78,265649.0,161.8303,161.9084,161.7815,161.801,265649.0
2024-03-08 13:30:00,165.77,165.78,165.41,165.42,153788.0,161.7913,161.801,161.4399,161.4497,153788.0
2024-03-08 13:40:00,165.41,165.42,165.28,165.29,103550.0,161.4399,161.4497,161.313,161.3228,103550.0
2024-03-08 13:50:00,165.3,165.43,165.29,165.39,56145.0,161.3325,161.4594,161.3228,161.4204,56145.0
2024-03-08 14:00:00,165.39,165.62,165.38,165.58,56166.0,161.4204,161.6449,161.4106,161.6058,56166.0
2024-03-08 14:10:00,165.58,165.79,165.55,165.74,218439.0,161.6058,161.8108,161.5765,161.762,218439.0
2024-03-08 14:20:00,165.75,165.92,165.75,165.89,70447.0,161.7717,161.9377,161.7717,161.9084,70447.0
2024-03-08 14:30:00,165.89,165.98,165.87,165.88,49212.0,161.9084,161.9962,161.8889,161.8986,49212.0
2024-03-08 14:40:00,165.88,166.02,165.86,165.98,66836.0,161.8986,162.0353,161.8791,161.9962,66836.0
2024-03-08 14:50:00,165.98,166.11,165.9,165.95,124305.0,161.9962,162.1231,161.9181,161.9669,124305.0
2024-03-08 15:00:00,165.94,166.05,165.81,165.81,98617.0,161.9572,162.0645,161.8303,161.8303,98617.0
2024-03-08 15:10:00,165.81,165.82,165.64,165.75,124553.0,161.8303,161.8401,161.6644,161.7717,124553.0
2024-03-08 15:20:00,165.74,165.79,165.45,165.48,145540.0,161.762,161.8108,161.4789,161.5082,145540.0
2024-03-08 15:30:00,165.47,165.7,165.45,165.49,137728.0,161.4985,161.7229,161.4789,161.518,137728.0
2024-03-08 15:40:00,165.5,165.65,165.5,165.56,216403.0,161.5277,161.6741,161.5277,161.5863,216403.0
2024-03-08 15:50:00,165.57,165.7,165.47,165.49,878331.0,161.5961,161.7229,161.4985,161.518,878331.0
2024-03-11 09:30:00,165.16,165.72,165.06,165.29,161906.0,161.1959,161.7425,161.0983,161.3228,161906.0
2024-03-11 09:40:00,165.31,165.34,165.05,165.12,195098.0,161.3423,161.3716,161.0885,161.1569,195098.0
2024-03-11 09:50:00,165.11,165.19,164.96,165.0,383306.0,161.1471,161.2252,161.0007,161.0397,383306.0
2024-03-11 10:00:00,165.02,165.02,164.63,164.72,68154.0,161.0593,161.0593,160.6786,160.7665,68154.0
2024-03-11 10:10:00,164.71,164.87,164.63,164.86,133299.0,160.7567,160.9129,160.6786,160.9031,133299.0
2024-03-11 10:20:00,164.86,164.94,164.66,164.73,69711.0,160.9031,160.9812,160.7079,160.7762,69711.0
2024-03-11 10:30:00,164.72,164.89,164.71,164.72,83619.0,160.7665,160.9324,160.7567,160.7665,83619.0
2024-03-11 10:40:00,164.72,164.9,164.65,164.9,101038.0,160.7665,160.9421,160.6981,160.9421,101038.0
2024-03-11 10:50:00,164.9,165.12,164.8,165.12,125054.0,160.9421,161.1569,160.8445,161.1569,125054.0
2024-03-11 11:00:00,165.12,165.14,165.05,165.09,180307.0,161.1569,161.1764,161.0885,161.1276,180307.0
2024-03-11 11:10:00,165.09,165.1,164.85,164.91,53303.0,161.1276,161.1373,160.8933,160.9519,53303.0
2024-03-11 11:20:00,164.93,165.01,164.83,164.84,105533.0,160.9714,161.0495,160.8738,160.8836,105533.0
2024-03-11 11:30:00,164.86,164.96,164.77,164.92,52454.0,160.9031,161.0007,160.8153,160.9617,52454.0
2024-03-11 11:40:00,164.9,165.05,164.87,165.04,29887.0,160.9421,161.0885,160.9129,161.0788,29887.0
2024-03-11 11:50:00,165.04,165.18,165.02,165.17,28499.0,161.0788,161.2154,161.0593,161.2057,28499.0
2024-03-11 12:00:00,165.17,165.18,165.02,165.15,184810.0,161.2057,161.2154,161.0593,161.1861,184810.0
2024-03-11 12:10:00,165.15,165.31,165.09,165.28,325894.0,161.1861,161.3423,161.1276,161.313,325894.0
2024-03-11 12:20:00,165.28,165.31,165.23,165.28,52131.0,161.313,161.3423,161.2642,161.313,52131.0
2024-03-11 12:30:00,165.3,165.36,165.28,165.34,42078.0,161.3325,161.3911,161.313,161.3716,42078.0
2024-03-11 12:40:00,165.34,165.49,165.33,165.44,56266.0,161.3716,161.518,161.3618,161.4692,56266.0
2024-03-11 12:50:00,165.43,165.5,165.41,165.42,38191.0,161.4594,161.5277,161.4399,161.4497,38191.0
2024-03-11 13:00:00,165.41,165.47,165.36,165.43,108950.0,161.4399,161.4985,161.3911,161.4594,108950.0
2024-03-11 13:10:00,165.44,165.5,165.3,165.49,56680.0,161.4692,161.5277,161.3325,161.518,56680.0
2024-03-11 13:20:00,165.52,165.63,165.48,165.6,26542.0,161.5473,161.6546,161.5082,161.6253,26542.0
2024-03-11 13:30:00,165.61,165.66,165.51,165.55,28844.0,161.6351,161.6839,161.5375,161.5765,28844.0
2024-03-11 13:40:00,165.55,165.55,165.43,165.5,29036.0,161.5765,161.5765,161.4594,161.5277,29036.0
2024-03-11 13:50:00,165.5,165.61,165.44,165.6,18714.0,161.5277,161.6351,161.4692,161.6253,18714.0
2024-03-11 14:00:00,165.62,165.62,165.53,165.58,31227.0,161.6449,161.6449,161.557,161.6058,31227.0
2024-03-11 14:10:00,165.58,165.59,165.45,165.49,16597.0,161.6058,161.6156,161.4789,161.518,16597.0
2024-03-11 14:20:00,165.5,165.61,165.43,165.59,22857.0,161.5277,161.6351,161.4594,161.6156,22857.0
2024-03-11 14:30:00,165.59,165.64,165.53,165.55,25997.0,161.6156,161.6644,161.557,161.5765,25997.0
2024-03-11 14:40:00,165.56,165.68,165.55,165.67,27456.0,161.5863,161.7034,161.5765,161.6937,27456.0
2024-03-11 14:50:00,165.67,165.73,165.64,165.72,41191.0,161.6937,161.7522,161.6644,161.7425,41191.0
2024-03-11 15:00:00,165.72,165.74,165.63,165.7,62385.0,161.7425,161.762,161.6546,161.7229,62385.0
2024-03-11 15:10:00,165.7,165.76,165.63,165.66,151834.0,161.7229,161.7815,161.6546,161.6839,151834.0
2024-03-11 15:20:00,165.66,165.74,165.62,165.62,135310.0,161.6839,161.762,161.6449,161.6449,135310.0
2024-03-11 15:30:00,165.61,165.7,165.56,165.65,100957.0,161.6351,161.7229,161.5863,161.6741,100957.0
2024-03-11 15:40:00,165.65,165.82,165.59,165.61,170553.0,161.6741,161.8401,161.6156,161.6351,170553.0
2024-03-11 15:50:00,165.62,165.77,165.54,165.72,447672.0,161.6449,161.7913,161.5668,161.7425,447672.0
2024-03-12 09:30:00,166.02,166.04,165.24,165.28,227296.0,162.0353,162.0548,161.274,161.313,227296.0
2024-03-12 09:40:00,165.28,165.5,165.24,165.37,131473.0,161.313,161.5277,161.274,161.4009,131473.0
2024-03-12 09:50:00,165.38,166.01,165.37,165.99,150946.0,161.4106,162.0255,161.4009,162.006,150946.0
2024-03-12 10:00:00,166.0,166.03,165.69,165.85,119895.0,162.0157,162.045,161.7132,161.8693,119895.0
2024-03-12 10:10:00,165.84,165.99,165.8,165.96,85893.0,161.8596,162.006,161.8205,161.9767,85893.0
2024-03-12 10:20:00,165.97,166.16,165.91,166.13,85519.0,161.9865,162.1719,161.9279,162.1426,85519.0
2024-03-12 10:30:00,166.13,166.25,166.06,166.18,211976.0,162.1426,162.2597,162.0743,162.1914,211976.0
2024-03-12 10:40:00,166.17,166.23,166.05,166.22,67462.0,162.1817,162.2402,162.0645,162.2305,67462.0
2024-03-12 10:50:00,166.22,166.46,166.16,166.32,97188.0,162.2305,162.4647,162.1719,162.3281,97188.0
2024-03-12 11:00:00,166.31,166.34,166.13,166.26,87894.0,162.3183,162.3476,162.1426,162.2695,87894.0
2024-03-12 11:10:00,166.25,166.41,166.25,166.34,61288.0,162.2597,162.4159,162.2597,162.3476,61288.0
2024-03-12 11:20:00,166.34,166.36,166.14,166.16,203614.0,162.3476,162.3671,162.1524,162.1719,203614.0
2024-03-12 11:30:00,166.16,166.25,166.07,166.22,135376.0,162.1719,162.2597,162.0841,162.2305,135376.0
2024-03-12 11:40:00,166.22,166.22,165.86,165.9,532716.0,162.2305,162.2305,161.8791,161.9181,532716.0
2024-03-12 11:50:00,165.91,166.14,165.9,166.08,135405.0,161.9279,162.1524,161.9181,162.0938,135405.0
2024-03-12 12:00:00,166.09,166.1,165.92,165.92,62133.0,162.1036,162.1133,161.9377,161.9377,62133.0
2024-03-12 12:10:00,165.93,165.98,165.81,165.83,90014.0,161.9474,161.9962,161.8303,161.8498,90014.0
2024-03-12 12:20:00,165.84,165.89,165.75,165.78,76221.0,161.8596,161.9084,161.7717,161.801,76221.0
2024-03-12 12:30:00,165.78,165.79,165.59,165.66,71870.0,161.801,161.8108,161.6156,161.6839,71870.0
2024-03-12 12:40:00,165.66,165.67,165.33,165.46,225226.0,161.6839,161.6937,161.3618,161.4887,225226.0
2024-03-12 12:50:00,165.46,165.63,165.44,165.61,135639.0,161.4887,161.6546,161.4692,161.6351,135639.0
2024-03-12 13:00:00,165.61,165.64,165.3,165.33,200951.0,161.6351,161.6644,161.3325,161.3618,200951.0
2024-03-12 13:10:00,165.32,165.59,165.25,165.58,235234.0,161.3521,161.6156,161.2837,161.6058,235234.0
2024-03-12 13:20:00,165.59,165.69,165.52,165.53,42606.0,161.6156,161.7132,161.5473,161.557,42606.0
2024-03-12 13:30:00,165.55,165.71,165.54,165.67,41456.0,161.5765,161.7327,161.5668,161.6937,41456.0
2024-03-12 13:40:00,165.66,165.78,165.62,165.77,64654.0,161.6839,161.801,161.6449,161.7913,64654.0
2024-03-12 13:50:00,165.78,165.89,165.73,165.86,50799.0,161.801,161.9084,161.7522,161.8791,50799.0
2024-03-12 14:00:00,165.88,165.89,165.79,165.84,51461.0,161.8986,161.9084,161.8108,161.8596,51461.0
2024-03-12 14:10:00,165.85,165.94,165.83,165.92,92515.0,161.8693,161.9572,161.8498,161.9377,92515.0
2024-03-12 14:20:00,165.92,166.04,165.92,166.03,40900.0,161.9377,162.0548,161.9377,162.045,40900.0
2024-03-12 14:30:00,166.05,166.16,166.02,166.09,86099.0,162.0645,162.1719,162.0353,162.1036,86099.0
2024-03-12 14:40:00,166.09,166.09,165.84,166.05,76468.0,162.1036,162.1036,161.8596,162.0645,76468.0
2024-03-12 14:50:00,166.04,166.25,166.02,166.16,75787.0,162.0548,162.2597,162.0353,162.1719,75787.0
2024-03-12 15:00:00,166.17,166.22,166.1,166.17,61389.0,162.1817,162.2305,162.1133,162.1817,61389.0
2024-03-12 15:10:00,166.18,166.21,166.09,166.14,60688.0,162.1914,162.2207,162.1036,162.1524,60688.0
2024-03-12 15:20:00,166.14,166.31,166.13,166.3,93375.0,162.1524,162.3183,162.1426,162.3085,93375.0
2024-03-12 15:30:00,166.29,166.29,166.07,166.14,111992.0,162.2988,162.2988,162.0841,162.1524,111992.0
2024-03-12 15:40:00,166.14,166.19,166.05,166.1,104774.0,162.1524,162.2012,162.0645,162.1133,104774.0
2024-03-12 15:50:00,166.1,166.33,166.04,166.13,607602.0,162.1133,162.3378,162.0548,162.1426,607602.0
2024-03-13 09:30:00,166.27,166.64,166.27,166.64,235523.0,162.2793,162.6404,162.2793,162.6404,235523.0
2024-03-13 09:40:00,166.64,166.82,166.55,166.75,202254.0,162.6404,162.8161,162.5525,162.7477,202254.0
2024-03-13 09:50:00,166.75,166.75,166.59,166.66,185272.0,162.7477,162.7477,162.5916,162.6599,185272.0
2024-03-13 10:00:00,166.64,166.7,166.57,166.69,111512.0,162.6404,162.6989,162.5721,162.6892,111512.0
2024-03-13 10:10:00,166.69,166.79,166.65,166.66,98029.0,162.6892,162.7868,162.6501,162.6599,98029.0
2024-03-13 10:20:00,166.67,166.81,166.65,166.78,46040.0,162.6697,162.8063,162.6501,162.777,46040.0
2024-03-13 10:30:00,166.78,166.8,166.67,166.68,68069.0,162.777,162.7965,162.6697,162.6794,68069.0
2024-03-13 10:40:00,166.67,166.67,166.45,166.46,39402.0,162.6697,162.6697,162.4549,162.4647,39402.0
2024-03-13 10:50:00,166.47,166.58,166.42,166.56,79960.0,162.4745,162.5818,162.4257,162.5623,79960.0
2024-03-13 11:00:00,166.55,166.57,166.48,166.54,35024.0,162.5525,162.5721,162.4842,162.5428,35024.0
2024-03-13 11:10:00,166.55,166.63,166.53,166.6,49628.0,162.5525,162.6306,162.533,162.6013,49628.0
2024-03-13 11:20:00,166.6,166.67,166.52,166.53,60711.0,162.6013,162.6697,162.5233,162.533,60711.0
2024-03-13 11:30:00,166.53,166.6,166.47,166.56,42049.0,162.533,162.6013,162.4745,162.5623,42049.0
2024-03-13 11:40:00,166.57,166.65,166.57,166.6,45018.0,162.5721,162.6501,162.5721,162.6013,45018.0
2024-03-13 11:50:00,166.6,166.63,166.56,166.59,51730.0,162.6013,162.6306,162.5623,162.5916,51730.0
2024-03-13 12:00:00,166.58,166.59,166.52,166.57,30718.0,162.5818,162.5916,162.5233,162.5721,30718.0
2024-03-13 12:10:00,166.56,166.64,166.55,166.6,29123.0,162.5623,162.6404,162.5525,162.6013,29123.0
2024-03-13 12:20:00,166.6,166.61,166.53,166.54,27972.0,162.6013,162.6111,162.533,162.5428,27972.0
2024-03-13 12:30:00,166.53,166.61,166.5,166.61,49743.0,162.533,162.6111,162.5037,162.6111,49743.0
2024-03-13 12:40:00,166.61,166.68,166.59,166.62,31215.0,162.6111,162.6794,162.5916,162.6209,31215.0
2024-03-13 12:50:00,166.62,166.64,166.54,166.55,38249.0,162.6209,162.6404,162.5428,162.5525,38249.0
2024-03-13 13:00:00,166.53,166.7,166.47,166.65,145270.0,162.533,162.6989,162.4745,162.6501,145270.0
2024-03-13 13:10:00,166.64,166.69,166.59,166.61,53301.0,162.6404,162.6892,162.5916,162.6111,53301.0
2024-03-13 13:20:00,166.61,166.74,166.6,166.67,22150.0,162.6111,162.738,162.6013,162.6697,22150.0
2024-03-13 13:30:00,166.68,166.69,166.55,166.57,44557.0,162.6794,162.6892,162.5525,162.5721,44557.0
2024-03-13 13:40:00,166.56,166.61,166.51,166.54,41373.0,162.5623,162.6111,162.5135,162.5428,41373.0
2024-03-13 13:50:00,166.55,166.66,166.53,166.61,47589.0,162.5525,162.6599,162.533,162.6111,47589.0
2024-03-13 14:00:00,166.6,166.62,166.52,166.53,32828.0,162.6013,162.6209,162.5233,162.533,32828.0
2024-03-13 14:10:00,166.54,166.61,166.53,166.58,27904.0,162.5428,162.6111,162.533,162.5818,27904.0
2024-03-13 14:20:00,166.57,166.59,166.54,166.54,26080.0,162.5721,162.5916,162.5428,162.5428,26080.0
2024-03-13 14:30:00,166.55,166.6,166.49,166.5,28135.0,162.5525,162.6013,162.494,162.5037,28135.0
2024-03-13 14:40:00,166.5,166.5,166.37,166.38,35752.0,162.5037,162.5037,162.3769,162.3866,35752.0
2024-03-13 14:50:00,166.37,166.41,166.32,166.33,30533.0,162.3769,162.4159,162.3281,162.3378,30533.0
2024-03-13 15:00:00,166.33,166.34,166.25,166.31,53863.0,162.3378,162.3476,162.2597,162.3183,53863.0
2024-03-13 15:10:00,166.31,166.32,166.25,166.28,34913.0,162.3183,162.3281,162.2597,162.289,34913.0
2024-03-13 15:20:00,166.27,166.34,165.73,165.91,263886.0,162.2793,162.3476,161.7522,161.9279,263886.0
2024-03-13 15:30:00,165.92,166.16,165.9,166.14,101368.0,161.9377,162.1719,161.9181,162.1524,101368.0
2024-03-13 15:40:00,166.14,166.28,166.11,166.23,112112.0,162.1524,162.289,162.1231,162.2402,112112.0
2024-03-13 15:50:00,166.23,166.26,166.02,166.23,706289.0,162.2402,162.2695,162.0353,162.2402,706289.0
2024-03-14 09:30:00,166.07,166.35,165.77,165.87,199855.0,162.0841,162.3573,161.7913,161.8889,199855.0
2024-03-14 09:40:00,165.87,165.98,165.34,165.34,178044.0,161.8889,161.9962,161.3716,161.3716,178044.0
2024-03-14 09:50:00,165.35,165.38,164.87,164.9,137588.0,161.3813,161.4106,160.9129,160.9421,137588.0
2024-03-14 10:00:00,164.89,165.07,164.79,165.06,171330.0,160.9324,161.1081,160.8348,161.0983,171330.0
2024-03-14 10:10:00,165.04,165.11,164.9,164.92,140565.0,161.0788,161.1471,160.9421,160.9617,140565.0
2024-03-14 10:20:00,164.92,164.94,164.69,164.77,64271.0,160.9617,160.9812,160.7372,160.8153,64271.0
2024-03-14 10:30:00,164.77,164.96,164.77,164.85,153411.0,160.8153,161.0007,160.8153,160.8933,153411.0
2024-03-14 10:40:00,164.85,164.88,164.73,164.79,108635.0,160.8933,160.9226,160.7762,160.8348,108635.0
2024-03-14 10:50:00,164.79,164.79,164.54,164.67,62583.0,160.8348,160.8348,160.5908,160.7177,62583.0
2024-03-14 11:00:00,164.68,164.84,164.56,164.63,95842.0,160.7274,160.8836,160.6103,160.6786,95842.0
2024-03-14 11:10:00,164.62,164.74,164.59,164.62,72198.0,160.6689,160.786,160.6396,160.6689,72198.0
2024-03-14 11:20:00,164.62,164.62,164.44,164.54,540677.0,160.6689,160.6689,160.4932,160.5908,540677.0
2024-03-14 11:30:00,164.55,164.73,164.45,164.67,388893.0,160.6005,160.7762,160.5029,160.7177,388893.0
2024-03-14 11:40:00,164.67,164.78,164.59,164.69,99883.0,160.7177,160.825,160.6396,160.7372,99883.0
2024-03-14 11:50:00,164.7,164.86,164.65,164.84,37976.0,160.7469,160.9031,160.6981,160.8836,37976.0
2024-03-14 12:00:00,164.86,164.87,164.66,164.69,100920.0,160.9031,160.9129,160.7079,160.7372,100920.0
2024-03-14 12:10:00,164.7,164.72,164.62,164.68,90343.0,160.7469,160.7665,160.6689,160.7274,90343.0
2024-03-14 12:20:00,164.66,164.89,164.66,164.81,68352.0,160.7079,160.9324,160.7079,160.8543,68352.0
2024-03-14 12:30:00,164.81,164.88,164.79,164.82,64406.0,160.8543,160.9226,160.8348,160.8641,64406.0
2024-03-14 12:40:00,164.81,164.81,164.65,164.66,33936.0,160.8543,160.8543,160.6981,160.7079,33936.0
2024-03-14 12:50:00,164.65,164.7,164.55,164.56,70341.0,160.6981,160.7469,160.6005,160.6103,70341.0
2024-03-14 13:00:00,164.56,164.62,164.5,164.62,62225.0,160.6103,160.6689,160.5517,160.6689,62225.0
2024-03-14 13:10:00,164.6,164.6,164.33,164.34,36216.0,160.6493,160.6493,160.3858,160.3956,36216.0
2024-03-14 13:20:00,164.33,164.36,164.2,164.22,140022.0,160.3858,160.4151,160.2589,160.2785,140022.0
2024-03-14 13:30:00,164.2,164.32,164.07,164.28,98943.0,160.2589,160.3761,160.1321,160.337,98943.0
2024-03-14 13:40:00,164.28,164.42,164.22,164.42,45200.0,160.337,160.4737,160.2785,160.4737,45200.0
2024-03-14 13:50:00,164.42,164.58,164.4,164.58,42059.0,160.4737,160.6298,160.4541,160.6298,42059.0
2024-03-14 14:00:00,164.59,164.68,164.54,164.63,71711.0,160.6396,160.7274,160.5908,160.6786,71711.0
2024-03-14 14:10:00,164.63,164.68,164.58,164.68,149377.0,160.6786,160.7274,160.6298,160.7274,149377.0
2024-03-14 14:20:00,164.68,164.7,164.55,164.56,178117.0,160.7274,160.7469,160.6005,160.6103,178117.0
2024-03-14 14:30:00,164.56,164.56,164.39,164.48,201369.0,160.6103,160.6103,160.4444,160.5322,201369.0
2024-03-14 14:40:00,164.49,164.59,164.46,164.53,187775.0,160.542,160.6396,160.5127,160.581,187775.0
2024-03-14 14:50:00,164.52,164.55,164.33,164.36,220170.0,160.5713,160.6005,160.3858,160.4151,220170.0
2024-03-14 15:00:00,164.35,164.35,163.92,163.99,218920.0,160.4053,160.4053,159.9857,160.054,218920.0
2024-03-14 15:10:00,163.98,164.08,163.93,163.99,236097.0,160.0442,160.1418,159.9954,160.054,236097.0
2024-03-14 15:20:00,163.99,164.04,163.87,163.97,288920.0,160.054,160.1028,159.9369,160.0345,288920.0
2024-03-14 15:30:00,163.97,163.98,163.69,163.91,360819.0,160.0345,160.0442,159.7612,159.9759,360819.0
2024-03-14 15:40:00,163.91,164.33,163.91,164.33,385833.0,159.9759,160.3858,159.9759,160.3858,385833.0
2024-03-14 15:50:00,164.36,164.74,164.26,164.74,515747.0,160.4151,160.786,160.3175,160.786,515747.0
2024-03-15 09:30:00,163.67,164.66,163.66,164.56,120805.0,159.7417,160.7079,159.7319,160.6103,120805.0
2024-03-15 09:40:00,164.57,164.86,164.26,164.35,156962.0,160.6201,160.9031,160.3175,160.4053,156962.0
2024-03-15 09:50:00,164.37,164.55,164.28,164.39,344972.0,160.4249,160.6005,160.337,160.4444,344972.0
2024-03-15 10:00:00,164.39,164.48,164.14,164.39,142601.0,160.4444,160.5322,160.2004,160.4444,142601.0
2024-03-15 10:10:00,164.4,164.68,164.37,164.58,75632.0,160.4541,160.7274,160.4249,160.6298,75632.0
2024-03-15 10:20:00,164.57,164.66,164.45,164.61,102519.0,160.6201,160.7079,160.5029,160.6591,102519.0
2024-03-15 10:30:00,164.59,164.74,164.54,164.71,77034.0,160.6396,160.786,160.5908,160.7567,77034.0
2024-03-15 10:40:00,164.72,164.92,164.69,164.92,89209.0,160.7665,160.9617,160.7372,160.9617,89209.0
2024-03-15 10:50:00,164.94,164.98,164.79,164.85,134075.0,160.9812,161.0202,160.8348,160.8933,134075.0
2024-03-15 11:00:00,164.87,164.9,164.66,164.71,105924.0,160.9129,160.9421,160.7079,160.7567,105924.0
2024-03-15 11:10:00,164.71,164.79,164.58,164.59,1116622.0,160.7567,160.8348,160.6298,160.6396,1116622.0
2024-03-15 11:20:00,164.6,164.76,164.55,164.72,40611.0,160.6493,160.8055,160.6005,160.7665,40611.0
2024-03-15 11:30:00,164.7,164.77,164.58,164.66,73616.0,160.7469,160.8153,160.6298,160.7079,73616.0
2024-03-15 11:40:00,164.66,164.66,164.46,164.46,75520.0,160.7079,160.7079,160.5127,160.5127,75520.0
2024-03-15 11:50:00,164.46,164.55,164.4,164.47,111570.0,160.5127,160.6005,160.4541,160.5225,111570.0
2024-03-15 12:00:00,164.47,164.52,164.39,164.45,84957.0,160.5225,160.5713,160.4444,160.5029,84957.0
2024-03-15 12:10:00,164.44,164.45,164.33,164.35,107683.0,160.4932,160.5029,160.3858,160.4053,107683.0
2024-03-15 12:20:00,164.34,164.46,164.32,164.37,78273.0,160.3956,160.5127,160.3761,160.4249,78273.0
2024-03-15 12:30:00,164.37,164.5,164.28,164.35,86396.0,160.4249,160.5517,160.337,160.4053,86396.0
2024-03-15 12:40:00,164.34,164.37,164.21,164.24,52757.0,160.3956,160.4249,160.2687,160.298,52757.0
2024-03-15 12:50:00,164.24,164.26,164.12,164.14,119999.0,160.298,160.3175,160.1809,160.2004,119999.0
2024-03-15 13:00:00,164.13,164.34,164.11,164.34,74552.0,160.1906,160.3956,160.1711,160.3956,74552.0
2024-03-15 13:10:00,164.34,164.41,164.31,164.32,70394.0,160.3956,160.4639,160.3663,160.3761,70394.0
2024-03-15 13:20:00,164.32,164.53,164.32,164.43,133804.0,160.3761,160.581,160.3761,160.4834,133804.0
2024-03-15 13:30:00,164.41,164.48,164.37,164.44,82796.0,160.4639,160.5322,160.4249,160.4932,82796.0
2024-03-15 13:40:00,164.44,164.49,164.32,164.32,60263.0,160.4932,160.542,160.3761,160.3761,60263.0
2024-03-15 13:50:00,164.33,164.49,164.32,164.47,57472.0,160.3858,160.542,160.3761,160.5225,57472.0
2024-03-15 14:00:00,164.47,164.51,164.3,164.31,91373.0,160.5225,160.5615,160.3565,160.3663,91373.0
2024-03-15 14:10:00,164.3,164.36,164.24,164.36,245642.0,160.3565,160.4151,160.298,160.4151,245642.0
2024-03-15 14:20:00,164.38,164.44,164.23,164.33,96413.0,160.4346,160.4932,160.2882,160.3858,96413.0
2024-03-15 14:30:00,164.33,164.45,164.26,164.45,168099.0,160.3858,160.5029,160.3175,160.5029,168099.0
2024-03-15 14:40:00,164.46,164.56,164.37,164.39,92808.0,160.5127,160.6103,160.4249,160.4444,92808.0
2024-03-15 14:50:00,164.39,164.57,164.39,164.53,140883.0,160.4444,160.6201,160.4444,160.581,140883.0
2024-03-15 15:00:00,164.54,164.59,164.44,164.52,68395.0,160.5908,160.6396,160.4932,160.5713,68395.0
2024-03-15 15:10:00,164.53,164.59,164.46,164.49,91208.0,160.581,160.6396,160.5127,160.542,91208.0
2024-03-15 15:20:00,164.5,164.6,164.41,164.53,118588.0,160.5517,160.6493,160.4639,160.581,118588.0
2024-03-15 15:30:00,164.52,164.53,164.32,164.34,131940.0,160.5713,160.581,160.3761,160.3956,131940.0
2024-03-15 15:40:00,164.34,164.52,164.28,164.51,91767.0,160.3956,160.5713,160.337,160.5615,91767.0
2024-03-15 15:50:00,164.51,164.57,164.29,164.42,407297.0,160.5615,160.6201,160.3468,160.4737,407297.0
2024-03-18 09:30:00,164.33,164.59,164.05,164.05,105380.0,161.0502,161.305,160.7758,160.7758,105380.0
2024-03-18 09:40:00,164.06,164.15,163.69,163.8,194082.0,160.7856,160.8738,160.423,160.5308,194082.0
2024-03-18 09:50:00,163.81,164.17,163.78,164.17,72776.0,160.5406,160.8934,160.5112,160.8934,72776.0
2024-03-18 10:00:00,164.18,164.3,164.08,164.3,139914.0,160.9032,161.0208,160.8052,161.0208,139914.0
2024-03-18 10:10:00,164.32,164.38,164.25,164.33,49925.0,161.0404,161.0992,160.9718,161.0502,49925.0
2024-03-18 10:20:00,164.34,164.46,164.24,164.31,95214.0,161.06,161.1776,160.962,161.0306,95214.0
2024-03-18 10:30:00,164.28,164.36,164.25,164.36,71871.0,161.0012,161.0796,160.9718,161.0796,71871.0
2024-03-18 10:40:00,164.36,164.42,164.23,164.42,49645.0,161.0796,161.1384,160.9522,161.1384,49645.0
2024-03-18 10:50:00,164.41,164.46,164.37,164.41,45291.0,161.1286,161.1776,161.0894,161.1286,45291.0
2024-03-18 11:00:00,164.41,164.5,164.36,164.46,60035.0,161.1286,161.2168,161.0796,161.1776,60035.0
2024-03-18 11:10:00,164.47,164.5,164.41,164.43,56912.0,161.1874,161.2168,161.1286,161.1482,56912.0
2024-03-18 11:20:00,164.43,164.58,164.42,164.57,26039.0,161.1482,161.2952,161.1384,161.2854,26039.0
2024-03-18 11:30:00,164.58,164.59,164.44,164.55,107748.0,161.2952,161.305,161.158,161.2658,107748.0
2024-03-18 11:40:00,164.55,164.64,164.52,164.59,65942.0,161.2658,161.354,161.2364,161.305,65942.0
2024-03-18 11:50:00,164.59,164.61,164.51,164.6,47110.0,161.305,161.3246,161.2266,161.3148,47110.0
2024-03-18 12:00:00,164.6,164.6,164.44,164.52,21805.0,161.3148,161.3148,161.158,161.2364,21805.0
2024-03-18 12:10:00,164.49,164.6,164.49,164.59,18580.0,161.207,161.3148,161.207,161.305,18580.0
2024-03-18 12:20:00,164.6,164.65,164.57,164.64,73303.0,161.3148,161.3638,161.2854,161.354,73303.0
2024-03-18 12:30:00,164.64,164.7,164.57,164.58,30373.0,161.354,161.4128,161.2854,161.2952,30373.0
2024-03-18 12:40:00,164.59,164.69,164.58,164.63,22727.0,161.305,161.403,161.2952,161.3442,22727.0
2024-03-18 12:50:00,164.64,164.65,164.54,164.62,52698.0,161.354,161.3638,161.256,161.3344,52698.0
2024-03-18 13:00:00,164.61,164.71,164.6,164.69,20008.0,161.3246,161.4226,161.3148,161.403,20008.0
2024-03-18 13:10:00,164.69,164.74,164.64,164.65,28339.0,161.403,161.452,161.354,161.3638,28339.0
2024-03-18 13:20:00,164.64,164.72,164.62,164.71,191544.0,161.354,161.4324,161.3344,161.4226,191544.0
2024-03-18 13:30:00,164.72,164.72,164.57,164.59,65159.0,161.4324,161.4324,161.2854,161.305,65159.0
2024-03-18 13:40:00,164.59,164.59,164.51,164.58,27122.0,161.305,161.305,161.2266,161.2952,27122.0
2024-03-18 13:50:00,164.59,164.61,164.52,164.61,59836.0,161.305,161.3246,161.2364,161.3246,59836.0
2024-03-18 14:00:00,164.61,164.66,164.53,164.56,62754.0,161.3246,161.3736,161.2462,161.2756,62754.0
2024-03-18 14:10:00,164.56,164.64,164.53,164.56,63731.0,161.2756,161.354,161.2462,161.2756,63731.0
2024-03-18 14:20:00,164.56,164.6,164.49,164.58,44992.0,161.2756,161.3148,161.207,161.2952,44992.0
2024-03-18 14:30:00,164.58,164.64,164.56,164.61,52943.0,161.2952,161.354,161.2756,161.3246,52943.0
2024-03-18 14:40:00,164.61,164.61,164.39,164.51,188065.0,161.3246,161.3246,161.109,161.2266,188065.0
2024-03-18 14:50:00,164.5,164.54,164.48,164.53,77670.0,161.2168,161.256,161.1972,161.2462,77670.0
2024-03-18 15:00:00,164.52,164.58,164.47,164.56,91037.0,161.2364,161.2952,161.1874,161.2756,91037.0
2024-03-18 15:10:00,164.56,164.57,164.53,164.56,39576.0,161.2756,161.2854,161.2462,161.2756,39576.0
2024-03-18 15:20:00,164.56,164.57,164.43,164.45,32580.0,161.2756,161.2854,161.1482,161.1678,32580.0
2024-03-18 15:30:00,164.45,164.5,164.39,164.39,86864.0,161.1678,161.2168,161.109,161.109,86864.0
2024-03-18 15:40:00,164.4,164.46,164.3,164.32,93988.0,161.1188,161.1776,161.0208,161.0404,93988.0
2024-03-18 15:50:00,164.31,164.31,164.08,164.2,454732.0,161.0306,161.0306,160.8052,160.9228,454732.0
2024-03-19 09:30:00,164.17,164.53,164.04,164.52,249921.0,160.8934,161.2462,160.766,161.2364,249921.0
2024-03-19 09:40:00,164.54,164.68,164.33,164.35,288961.0,161.256,161.3932,161.0502,161.0698,288961.0
2024-03-19 09:50:00,164.36,164.44,164.3,164.36,64493.0,161.0796,161.158,161.0208,161.0796,64493.0
2024-03-19 10:00:00,164.36,164.42,164.27,164.27,69642.0,161.0796,161.1384,160.9914,160.9914,69642.0
2024-03-19 10:10:00,164.29,164.33,164.15,164.17,61988.0,161.011,161.0502,160.8738,160.8934,61988.0
2024-03-19 10:20:00,164.15,164.26,164.08,164.13,45740.0,160.8738,160.9816,160.8052,160.8542,45740.0
2024-03-19 10:30:00,164.14,164.22,164.06,164.22,68463.0,160.864,160.9424,160.7856,160.9424,68463.0
2024-03-19 10:40:00,164.21,164.27,164.1,164.12,717012.0,160.9326,160.9914,160.8248,160.8444,717012.0
2024-03-19 10:50:00,164.12,164.27,164.06,164.22,151850.0,160.8444,160.9914,160.7856,160.9424,151850.0
2024-03-19 11:00:00,164.21,164.27,164.17,164.23,53829.0,160.9326,160.9914,160.8934,160.9522,53829.0
2024-03-19 11:10:00,164.23,164.34,164.22,164.27,147218.0,160.9522,161.06,160.9424,160.9914,147218.0
2024-03-19 11:20:00,164.26,164.36,164.24,164.33,57121.0,160.9816,161.0796,160.962,161.0502,57121.0
2024-03-19 11:30:00,164.32,164.47,164.31,164.45,96122.0,161.0404,161.1874,161.0306,161.1678,96122.0
2024-03-19 11:40:00,164.45,164.51,164.41,164.5,103202.0,161.1678,161.2266,161.1286,161.2168,103202.0
2024-03-19 11:50:00,164.5,164.54,164.48,164.53,68465.0,161.2168,161.256,161.1972,161.2462,68465.0
2024-03-19 12:00:00,164.53,164.6,164.49,164.54,47642.0,161.2462,161.3148,161.207,161.256,47642.0
2024-03-19 12:10:00,164.54,164.66,164.52,164.64,39676.0,161.256,161.3736,161.2364,161.354,39676.0
2024-03-19 12:20:00,164.65,164.77,164.64,164.71,29235.0,161.3638,161.4814,161.354,161.4226,29235.0
2024-03-19 12:30:00,164.74,164.88,164.74,164.85,86561.0,161.452,161.5893,161.452,161.5598,86561.0
2024-03-19 12:40:00,164.85,164.95,164.82,164.86,63794.0,161.5598,161.6579,161.5304,161.5696,63794.0
2024-03-19 12:50:00,164.87,164.92,164.82,164.85,26075.0,161.5795,161.6285,161.5304,161.5598,26075.0
2024-03-19 13:00:00,164.86,165.03,164.73,164.8,252716.0,161.5696,161.7363,161.4422,161.5108,252716.0
2024-03-19 13:10:00,164.8,164.84,164.76,164.78,57709.0,161.5108,161.55,161.4716,161.4912,57709.0
2024-03-19 13:20:00,164.79,164.87,164.76,164.87,48931.0,161.501,161.5795,161.4716,161.5795,48931.0
2024-03-19 13:30:00,164.87,164.92,164.82,164.87,63587.0,161.5795,161.6285,161.5304,161.5795,63587.0
2024-03-19 13:40:00,164.87,164.91,164.77,164.84,42447.0,161.5795,161.6187,161.4814,161.55,42447.0
2024-03-19 13:50:00,164.83,164.86,164.78,164.83,41604.0,161.5402,161.5696,161.4912,161.5402,41604.0
2024-03-19 14:00:00,164.82,164.82,164.7,164.75,85913.0,161.5304,161.5304,161.4128,161.4618,85913.0
2024-03-19 14:10:00,164.75,164.78,164.68,164.74,97967.0,161.4618,161.4912,161.3932,161.452,97967.0
2024-03-19 14:20:00,164.75,164.89,164.73,164.87,146302.0,161.4618,161.5991,161.4422,161.5795,146302.0
2024-03-19 14:30:00,164.88,164.94,164.86,164.94,40986.0,161.5893,161.6481,161.5696,161.6481,40986.0
2024-03-19 14:40:00,164.95,165.0,164.93,164.99,46439.0,161.6579,161.7069,161.6383,161.6971,46439.0
2024-03-19 14:50:00,164.99,165.0,164.79,164.84,163068.0,161.6971,161.7069,161.501,161.55,163068.0
2024-03-19 15:00:00,164.83,164.89,164.77,164.81,79809.0,161.5402,161.5991,161.4814,161.5206,79809.0
2024-03-19 15:10:00,164.82,164.89,164.77,164.89,65759.0,161.5304,161.5991,161.4814,161.5991,65759.0
2024-03-19 15:20:00,164.89,164.91,164.83,164.86,59471.0,161.5991,161.6187,161.5402,161.5696,59471.0
2024-03-19 15:30:00,164.86,164.99,164.81,164.98,80960.0,161.5696,161.6971,161.5206,161.6873,80960.0
2024-03-19 15:40:00,164.97,165.07,164.93,164.99,195641.0,161.6775,161.7755,161.6383,161.6971,195641.0
2024-03-19 15:50:00,164.99,165.21,164.9,165.15,276267.0,161.6971,161.9127,161.6089,161.8539,276267.0
2024-03-20 09:30:00,165.08,165.2,164.8,165.2,127274.0,161.7853,161.9029,161.5108,161.9029,127274.0
2024-03-20 09:40:00,165.2,165.33,165.14,165.31,52052.0,161.9029,162.0303,161.8441,162.0107,52052.0
2024-03-20 09:50:00,165.31,165.31,165.21,165.28,58297.0,162.0107,162.0107,161.9127,161.9813,58297.0
2024-03-20 10:00:00,165.26,165.38,165.19,165.37,34029.0,161.9617,162.0793,161.8931,162.0695,34029.0
2024-03-20 10:10:00,165.32,165.39,165.26,165.35,23760.0,162.0205,162.0891,161.9617,162.0499,23760.0
2024-03-20 10:20:00,165.37,165.54,165.34,165.53,33174.0,162.0695,162.2361,162.0401,162.2263,33174.0
2024-03-20 10:30:00,165.54,165.57,165.36,165.4,23642.0,162.2361,162.2655,162.0597,162.0989,23642.0
2024-03-20 10:40:00,165.41,165.5,165.37,165.47,54501.0,162.1087,162.1969,162.0695,162.1675,54501.0
2024-03-20 10:50:00,165.47,165.54,165.44,165.5,43781.0,162.1675,162.2361,162.1381,162.1969,43781.0
2024-03-20 11:00:00,165.51,165.51,165.38,165.51,38899.0,162.2067,162.2067,162.0793,162.2067,38899.0
2024-03-20 11:10:00,165.5,165.57,165.5,165.55,38562.0,162.1969,162.2655,162.1969,162.2459,38562.0
2024-03-20 11:20:00,165.56,165.56,165.43,165.49,342464.0,162.2557,162.2557,162.1283,162.1871,342464.0
2024-03-20 11:30:00,165.48,165.49,165.37,165.39,38352.0,162.1773,162.1871,162.0695,162.0891,38352.0
2024-03-20 11:40:00,165.39,165.39,165.32,165.33,34868.0,162.0891,162.0891,162.0205,162.0303,34868.0
2024-03-20 11:50:00,165.32,165.34,165.27,165.33,62507.0,162.0205,162.0401,161.9715,162.0303,62507.0
2024-03-20 12:00:00,165.32,165.37,165.29,165.35,36368.0,162.0205,162.0695,161.9911,162.0499,36368.0
2024-03-20 12:10:00,165.35,165.36,165.3,165.31,23523.0,162.0499,162.0597,162.0009,162.0107,23523.0
2024-03-20 12:20:00,165.32,165.34,165.27,165.3,25711.0,162.0205,162.0401,161.9715,162.0009,25711.0
2024-03-20 12:30:00,165.29,165.29,165.2,165.27,36931.0,161.9911,161.9911,161.9029,161.9715,36931.0
2024-03-20 12:40:00,165.27,165.32,165.27,165.3,36971.0,161.9715,162.0205,161.9715,162.0009,36971.0
2024-03-20 12:50:00,165.29,165.36,165.28,165.33,54491.0,161.9911,162.0597,161.9813,162.0303,54491.0
2024-03-20 13:00:00,165.32,165.32,165.15,165.16,32549.0,162.0205,162.0205,161.8539,161.8637,32549.0
2024-03-20 13:10:00,165.15,165.2,165.13,165.18,53624.0,161.8539,161.9029,161.8343,161.8833,53624.0
2024-03-20 13:20:00,165.19,165.2,165.13,165.19,9566.0,161.8931,161.9029,161.8343,161.8931,9566.0
2024-03-20 13:30:00,165.18,165.19,165.1,165.1,27926.0,161.8833,161.8931,161.8049,161.8049,27926.0
2024-03-20 13:40:00,165.11,165.19,165.06,165.19,48431.0,161.8147,161.8931,161.7657,161.8931,48431.0
2024-03-20 13:50:00,165.2,165.23,165.12,165.13,40465.0,161.9029,161.9323,161.8245,161.8343,40465.0
2024-03-20 14:00:00,165.15,165.98,165.14,165.53,278556.0,161.8539,162.6673,161.8441,162.2263,278556.0
2024-03-20 14:10:00,165.54,165.76,165.27,165.3,139511.0,162.2361,162.4517,161.9715,162.0009,139511.0
2024-03-20 14:20:00,165.29,165.63,165.23,165.62,93564.0,161.9911,162.3243,161.9323,162.3145,93564.0
2024-03-20 14:30:00,165.66,165.76,165.07,165.63,150602.0,162.3537,162.4517,161.7755,162.3243,150602.0
2024-03-20 14:40:00,165.67,166.37,165.51,166.34,129177.0,162.3635,163.0495,162.2067,163.0201,129177.0
2024-03-20 14:50:00,166.33,166.39,166.02,166.13,142873.0,163.0103,163.0691,162.7065,162.8143,142873.0
2024-03-20 15:00:00,166.16,166.39,166.06,166.34,135179.0,162.8437,163.0691,162.7457,163.0201,135179.0
2024-03-20 15:10:00,166.34,166.51,166.18,166.48,252857.0,163.0201,163.1867,162.8633,163.1573,252857.0
2024-03-20 15:20:00,166.48,166.7,166.35,166.64,152333.0,163.1573,163.3729,163.0299,163.3141,152333.0
2024-03-20 15:30:00,166.63,166.73,166.35,166.5,115328.0,163.3043,163.4023,163.0299,163.1769,115328.0
2024-03-20 15:40:00,166.5,166.6,166.18,166.2,240260.0,163.1769,163.2749,162.8633,162.8829,240260.0
2024-03-20 15:50:00,166.21,166.57,166.09,166.55,577389.0,162.8927,163.2455,162.7751,163.2259,577389.0
2024-03-21 09:30:00,167.34,167.53,167.16,167.53,263303.0,164.0002,164.1864,163.8237,164.1864,263303.0
2024-03-21 09:40:00,167.55,167.79,167.5,167.55,166724.0,164.206,164.4412,164.157,164.206,166724.0
2024-03-21 09:50:00,167.55,167.77,167.5,167.75,228312.0,164.206,164.4216,164.157,164.402,228312.0
2024-03-21 10:00:00,167.75,167.82,167.59,167.68,116781.0,164.402,164.4706,164.2452,164.3334,116781.0
2024-03-21 10:10:00,167.69,167.83,167.62,167.83,69965.0,164.3432,164.4804,164.2746,164.4804,69965.0
2024-03-21 10:20:00,167.84,167.92,167.78,167.9,86798.0,164.4902,164.5686,164.4314,164.549,86798.0
2024-03-21 10:30:00,167.9,168.01,167.79,167.97,231394.0,164.549,164.6568,164.4412,164.6176,231394.0
2024-03-21 10:40:00,167.97,168.16,167.91,168.03,265107.0,164.6176,164.8038,164.5588,164.6764,265107.0
2024-03-21 10:50:00,168.03,168.16,168.02,168.16,245794.0,164.6764,164.8038,164.6666,164.8038,245794.0
2024-03-21 11:00:00,168.17,168.18,167.95,167.97,236146.0,164.8136,164.8234,164.598,164.6176,236146.0
2024-03-21 11:10:00,167.97,168.01,167.85,167.87,218696.0,164.6176,164.6568,164.5,164.5196,218696.0
2024-03-21 11:20:00,167.85,167.91,167.78,167.85,53020.0,164.5,164.5588,164.4314,164.5,53020.0
2024-03-21 11:30:00,167.84,167.95,167.81,167.91,83006.0,164.4902,164.598,164.4608,164.5588,83006.0
2024-03-21 11:40:00,167.92,167.95,167.88,167.91,102621.0,164.5686,164.598,164.5294,164.5588,102621.0
2024-03-21 11:50:00,167.9,168.06,167.89,168.03,91451.0,164.549,164.7058,164.5392,164.6764,91451.0
2024-03-21 12:00:00,168.03,168.03,167.94,167.96,95916.0,164.6764,164.6764,164.5882,164.6078,95916.0
2024-03-21 12:10:00,167.95,167.99,167.9,167.91,51618.0,164.598,164.6372,164.549,164.5588,51618.0
2024-03-21 12:20:00,167.92,167.98,167.88,167.95,96868.0,164.5686,164.6274,164.5294,164.598,96868.0
2024-03-21 12:30:00,167.95,167.98,167.81,167.85,49749.0,164.598,164.6274,164.4608,164.5,49749.0
2024-03-21 12:40:00,167.86,167.89,167.79,167.89,124609.0,164.5098,164.5392,164.4412,164.5392,124609.0
2024-03-21 12:50:00,167.88,167.95,167.88,167.95,56305.0,164.5294,164.598,164.5294,164.598,56305.0
2024-03-21 13:00:00,167.94,167.94,167.79,167.85,79862.0,164.5882,164.5882,164.4412,164.5,79862.0
2024-03-21 13:10:00,167.86,167.93,167.85,167.88,125280.0,164.5098,164.5784,164.5,164.5294,125280.0
2024-03-21 13:20:00,167.88,167.89,167.8,167.86,93959.0,164.5294,164.5392,164.451,164.5098,93959.0
2024-03-21 13:30:00,167.85,167.9,167.79,167.89,99869.0,164.5,164.549,164.4412,164.5392,99869.0
2024-03-21 13:40:00,167.9,167.92,167.83,167.87,45536.0,164.549,164.5686,164.4804,164.5196,45536.0
2024-03-21 13:50:00,167.87,167.9,167.79,167.81,62227.0,164.5196,164.549,164.4412,164.4608,62227.0
2024-03-21 14:00:00,167.8,167.89,167.79,167.85,95228.0,164.451,164.5392,164.4412,164.5,95228.0
2024-03-21 14:10:00,167.85,167.91,167.82,167.88,61747.0,164.5,164.5588,164.4706,164.5294,61747.0
2024-03-21 14:20:00,167.9,167.97,167.86,167.95,115791.0,164.549,164.6176,164.5098,164.598,115791.0
2024-03-21 14:30:00,167.96,167.96,167.77,167.78,75357.0,164.6078,164.6078,164.4216,164.4314,75357.0
2024-03-21 14:40:00,167.78,167.86,167.73,167.77,77464.0,164.4314,164.5098,164.3824,164.4216,77464.0
2024-03-21 14:50:00,167.76,167.83,167.73,167.8,157159.0,164.4118,164.4804,164.3824,164.451,157159.0
2024-03-21 15:00:00,167.8,167.94,167.79,167.93,82585.0,164.451,164.5882,164.4412,164.5784,82585.0
2024-03-21 15:10:00,167.92,167.98,167.85,167.95,68009.0,164.5686,164.6274,164.5,164.598,68009.0
2024-03-21 15:20:00,167.96,168.01,167.89,168.0,58548.0,164.6078,164.6568,164.5392,164.647,58548.0
2024-03-21 15:30:00,168.0,168.07,167.87,167.88,133088.0,164.647,164.7156,164.5196,164.5294,133088.0
2024-03-21 15:40:00,167.89,168.03,167.86,167.9,128145.0,164.5392,164.6764,164.5098,164.549,128145.0
2024-03-21 15:50:00,167.9,167.92,167.71,167.73,420181.0,164.549,164.5686,164.3628,164.3824,420181.0
2024-03-22 09:30:00,167.8,168.0,167.66,167.8,233584.0,164.451,164.647,164.3138,164.451,233584.0
2024-03-22 09:40:00,167.82,167.85,167.59,167.59,72534.0,164.4706,164.5,164.2452,164.2452,72534.0
2024-03-22 09:50:00,167.59,167.62,167.45,167.45,75821.0,164.2452,164.2746,164.108,164.108,75821.0
2024-03-22 10:00:00,167.47,167.57,167.41,167.42,66061.0,164.1276,164.2256,164.0688,164.0786,66061.0
2024-03-22 10:10:00,167.42,167.43,167.29,167.34,129950.0,164.0786,164.0884,163.9512,164.0002,129950.0
2024-03-22 10:20:00,167.35,167.35,167.13,167.23,40054.0,164.01,164.01,163.7943,163.8923,40054.0
2024-03-22 10:30:00,167.22,167.23,167.13,167.17,58277.0,163.8825,163.8923,163.7943,163.8335,58277.0
2024-03-22 10:40:00,167.18,167.18,166.92,166.97,58555.0,163.8433,163.8433,163.5885,163.6375,58555.0
2024-03-22 10:50:00,166.96,166.97,166.85,166.86,95089.0,163.6277,163.6375,163.5199,163.5297,95089.0
2024-03-22 11:00:00,166.87,166.98,166.86,166.89,68867.0,163.5395,163.6473,163.5297,163.5591,68867.0
2024-03-22 11:10:00,166.91,166.97,166.86,166.9,27653.0,163.5787,163.6375,163.5297,163.5689,27653.0
2024-03-22 11:20:00,166.91,167.01,166.9,167.01,36876.0,163.5787,163.6767,163.5689,163.6767,36876.0
2024-03-22 11:30:00,167.02,167.06,166.95,166.96,23605.0,163.6865,163.7257,163.6179,163.6277,23605.0
2024-03-22 11:40:00,166.97,167.02,166.92,166.93,13225.0,163.6375,163.6865,163.5885,163.5983,13225.0
2024-03-22 11:50:00,166.94,166.96,166.85,166.9,26715.0,163.6081,163.6277,163.5199,163.5689,26715.0
2024-03-22 12:00:00,166.89,166.89,166.78,166.81,26386.0,163.5591,163.5591,163.4513,163.4807,26386.0
2024-03-22 12:10:00,166.81,166.82,166.74,166.75,17125.0,163.4807,163.4905,163.4121,163.4219,17125.0
2024-03-22 12:20:00,166.74,166.79,166.73,166.79,24872.0,163.4121,163.4611,163.4023,163.4611,24872.0
2024-03-22 12:30:00,166.78,166.79,166.69,166.73,24296.0,163.4513,163.4611,163.3631,163.4023,24296.0
2024-03-22 12:40:00,166.74,166.79,166.7,166.76,284325.0,163.4121,163.4611,163.3729,163.4317,284325.0
2024-03-22 12:50:00,166.74,166.75,166.67,166.71,95507.0,163.4121,163.4219,163.3435,163.3827,95507.0
2024-03-22 13:00:00,166.7,166.71,166.63,166.66,50700.0,163.3729,163.3827,163.3043,163.3337,50700.0
2024-03-22 13:10:00,166.66,166.8,166.6,166.76,57912.0,163.3337,163.4709,163.2749,163.4317,57912.0
2024-03-22 13:20:00,166.75,166.84,166.74,166.81,34323.0,163.4219,163.5101,163.4121,163.4807,34323.0
2024-03-22 13:30:00,166.81,166.87,166.79,166.83,28118.0,163.4807,163.5395,163.4611,163.5003,28118.0
2024-03-22 13:40:00,166.84,166.93,166.81,166.87,25724.0,163.5101,163.5983,163.4807,163.5395,25724.0
2024-03-22 13:50:00,166.88,166.98,166.88,166.97,21479.0,163.5493,163.6473,163.5493,163.6375,21479.0
2024-03-22 14:00:00,166.96,166.98,166.92,166.94,30133.0,163.6277,163.6473,163.5885,163.6081,30133.0
2024-03-22 14:10:00,166.95,166.97,166.89,166.93,34241.0,163.6179,163.6375,163.5591,163.5983,34241.0
2024-03-22 14:20:00,166.93,166.99,166.88,166.98,96966.0,163.5983,163.6571,163.5493,163.6473,96966.0
2024-03-22 14:30:00,166.98,166.98,166.89,166.93,30091.0,163.6473,163.6473,163.5591,163.5983,30091.0
2024-03-22 14:40:00,166.93,166.96,166.85,166.9,31545.0,163.5983,163.6277,163.5199,163.5689,31545.0
2024-03-22 14:50:00,166.91,166.98,166.89,166.96,22941.0,163.5787,163.6473,163.5591,163.6277,22941.0
2024-03-22 15:00:00,166.96,166.96,166.88,166.91,28642.0,163.6277,163.6277,163.5493,163.5787,28642.0
2024-03-22 15:10:00,166.91,166.92,166.63,166.7,53297.0,163.5787,163.5885,163.3043,163.3729,53297.0
2024-03-22 15:20:00,166.69,166.82,166.66,166.81,26238.0,163.3631,163.4905,163.3337,163.4807,26238.0
2024-03-22 15:30:00,166.81,166.84,166.73,166.78,52858.0,163.4807,163.5101,163.4023,163.4513,52858.0
2024-03-22 15:40:00,166.79,166.89,166.78,166.89,58090.0,163.4611,163.5591,163.4513,163.5591,58090.0
2024-03-22 15:50:00,166.89,166.96,166.62,166.64,299887.0,163.5591,163.6277,163.2945,163.3141,299887.0
2024-03-25 09:30:00,166.63,167.05,166.6,167.01,210921.0,163.3043,163.7159,163.2749,163.6767,210921.0
2024-03-25 09:40:00,167.02,167.05,166.73,166.78,70495.0,163.6865,163.7159,163.4023,163.4513,70495.0
2024-03-25 09:50:00,166.78,166.85,166.62,166.72,56189.0,163.4513,163.5199,163.2945,163.3925,56189.0
2024-03-25 10:00:00,166.7,166.73,166.61,166.61,45216.0,163.3729,163.4023,163.2847,163.2847,45216.0
2024-03-25 10:10:00,166.61,166.66,166.51,166.54,43782.0,163.2847,163.3337,163.1867,163.2161,43782.0
2024-03-25 10:20:00,166.53,166.61,166.53,166.54,26124.0,163.2063,163.2847,163.2063,163.2161,26124.0
2024-03-25 10:30:00,166.53,166.56,166.43,166.48,215045.0,163.2063,163.2357,163.1083,163.1573,215045.0
2024-03-25 10:40:00,166.48,166.5,166.38,166.49,45221.0,163.1573,163.1769,163.0593,163.1671,45221.0
2024-03-25 10:50:00,166.49,166.66,166.49,166.65,16777.0,163.1671,163.3337,163.1671,163.3239,16777.0
2024-03-25 11:00:00,166.66,166.68,166.6,166.66,30370.0,163.3337,163.3533,163.2749,163.3337,30370.0
2024-03-25 11:10:00,166.66,166.67,166.59,166.65,232432.0,163.3337,163.3435,163.2651,163.3239,232432.0
2024-03-25 11:20:00,166.65,166.7,166.59,166.69,39836.0,163.3239,163.3729,163.2651,163.3631,39836.0
2024-03-25 11:30:00,166.68,166.68,166.63,166.67,31099.0,163.3533,163.3533,163.3043,163.3435,31099.0
2024-03-25 11:40:00,166.67,166.73,166.63,166.64,43058.0,163.3435,163.4023,163.3043,163.3141,43058.0
2024-03-25 11:50:00,166.63,166.67,166.59,166.64,47172.0,163.3043,163.3435,163.2651,163.3141,47172.0
2024-03-25 12:00:00,166.64,166.67,166.59,166.65,21831.0,163.3141,163.3435,163.2651,163.3239,21831.0
2024-03-25 12:10:00,166.65,166.68,166.58,166.6,21696.0,163.3239,163.3533,163.2553,163.2749,21696.0
2024-03-25 12:20:00,166.59,166.66,166.56,166.63,46215.0,163.2651,163.3337,163.2357,163.3043,46215.0
2024-03-25 12:30:00,166.63,166.63,166.57,166.58,27115.0,163.3043,163.3043,163.2455,163.2553,27115.0
2024-03-25 12:40:00,166.58,166.59,166.48,166.49,21861.0,163.2553,163.2651,163.1573,163.1671,21861.0
2024-03-25 12:50:00,166.49,166.56,166.48,166.54,16148.0,163.1671,163.2357,163.1573,163.2161,16148.0
2024-03-25 13:00:00,166.53,166.55,166.49,166.53,20783.0,163.2063,163.2259,163.1671,163.2063,20783.0
2024-03-25 13:10:00,166.53,166.54,166.47,166.48,52506.0,163.2063,163.2161,163.1475,163.1573,52506.0
2024-03-25 13:20:00,166.49,166.5,166.4,166.49,29812.0,163.1671,163.1769,163.0789,163.1671,29812.0
2024-03-25 13:30:00,166.47,166.5,166.46,166.48,19415.0,163.1475,163.1769,163.1377,163.1573,19415.0
2024-03-25 13:40:00,166.48,166.53,166.48,166.48,20909.0,163.1573,163.2063,163.1573,163.1573,20909.0
2024-03-25 13:50:00,166.49,166.57,166.48,166.56,57356.0,163.1671,163.2455,163.1573,163.2357,57356.0
2024-03-25 14:00:00,166.56,166.57,166.51,166.55,52177.0,163.2357,163.2455,163.1867,163.2259,52177.0
2024-03-25 14:10:00,166.55,166.58,166.51,166.56,62631.0,163.2259,163.2553,163.1867,163.2357,62631.0
2024-03-25 14:20:00,166.57,166.63,166.55,166.61,60346.0,163.2455,163.3043,163.2259,163.2847,60346.0
2024-03-25 14:30:00,166.62,166.62,166.56,166.59,34394.0,163.2945,163.2945,163.2357,163.2651,34394.0
2024-03-25 14:40:00,166.59,166.6,166.48,166.5,23112.0,163.2651,163.2749,163.1573,163.1769,23112.0
2024-03-25 14:50:00,166.49,166.51,166.46,166.48,43430.0,163.1671,163.1867,163.1377,163.1573,43430.0
2024-03-25 15:00:00,166.49,166.49,166.4,166.41,50964.0,163.1671,163.1671,163.0789,163.0887,50964.0
2024-03-25 15:10:00,166.41,166.43,166.34,166.36,52276.0,163.0887,163.1083,163.0201,163.0397,52276.0
2024-03-25 15:20:00,166.36,166.38,166.31,166.37,42179.0,163.0397,163.0593,162.9907,163.0495,42179.0
2024-03-25 15:30:00,166.38,166.44,166.36,166.41,50377.0,163.0593,163.1181,163.0397,163.0887,50377.0
2024-03-25 15:40:00,166.42,166.47,166.31,166.34,63958.0,163.0985,163.1475,162.9907,163.0201,63958.0
2024-03-25 15:50:00,166.33,166.35,166.25,166.32,250455.0,163.0103,163.0299,162.9319,163.0005,250455.0
2024-03-26 09:30:00,166.8,166.99,166.64,166.81,98123.0,163.4709,163.6571,163.3141,163.4807,98123.0
2024-03-26 09:40:00,166.8,166.92,166.76,166.89,42019.0,163.4709,163.5885,163.4317,163.5591,42019.0
2024-03-26 09:50:00,166.9,166.94,166.82,166.83,36497.0,163.5689,163.6081,163.4905,163.5003,36497.0
2024-03-26 10:00:00,166.84,166.88,166.7,166.78,88703.0,163.5101,163.5493,163.3729,163.4513,88703.0
2024-03-26 10:10:00,166.78,166.92,166.73,166.85,32079.0,163.4513,163.5885,163.4023,163.5199,32079.0
2024-03-26 10:20:00,166.83,166.87,166.77,166.85,22759.0,163.5003,163.5395,163.4415,163.5199,22759.0
2024-03-26 10:30:00,166.84,166.87,166.73,166.8,112124.0,163.5101,163.5395,163.4023,163.4709,112124.0
2024-03-26 10:40:00,166.8,166.85,166.75,166.79,91877.0,163.4709,163.5199,163.4219,163.4611,91877.0
2024-03-26 10:50:00,166.81,166.86,166.78,166.84,222397.0,163.4807,163.5297,163.4513,163.5101,222397.0
2024-03-26 11:00:00,166.84,166.85,166.73,166.74,155926.0,163.5101,163.5199,163.4023,163.4121,155926.0
2024-03-26 11:10:00,166.73,166.74,166.68,166.71,75347.0,163.4023,163.4121,163.3533,163.3827,75347.0
2024-03-26 11:20:00,166.71,166.72,166.67,166.7,23527.0,163.3827,163.3925,163.3435,163.3729,23527.0
2024-03-26 11:30:00,166.7,166.71,166.57,166.59,33584.0,163.3729,163.3827,163.2455,163.2651,33584.0
2024-03-26 11:40:00,166.59,166.72,166.58,166.72,35504.0,163.2651,163.3925,163.2553,163.3925,35504.0
2024-03-26 11:50:00,166.72,166.77,166.7,166.73,25676.0,163.3925,163.4415,163.3729,163.4023,25676.0
2024-03-26 12:00:00,166.72,166.72,166.61,166.66,26016.0,163.3925,163.3925,163.2847,163.3337,26016.0
2024-03-26 12:10:00,166.64,166.69,166.63,166.66,28520.0,163.3141,163.3631,163.3043,163.3337,28520.0
2024-03-26 12:20:00,166.65,166.71,166.63,166.69,17785.0,163.3239,163.3827,163.3043,163.3631,17785.0
2024-03-26 12:30:00,166.67,166.69,166.6,166.66,15629.0,163.3435,163.3631,163.2749,163.3337,15629.0
2024-03-26 12:40:00,166.66,166.69,166.63,166.67,12831.0,163.3337,163.3631,163.3043,163.3435,12831.0
2024-03-26 12:50:00,166.66,166.72,166.65,166.69,44684.0,163.3337,163.3925,163.3239,163.3631,44684.0
2024-03-26 13:00:00,166.67,166.73,166.62,166.64,30396.0,163.3435,163.4023,163.2945,163.3141,30396.0
2024-03-26 13:10:00,166.65,166.67,166.61,166.62,19815.0,163.3239,163.3435,163.2847,163.2945,19815.0
2024-03-26 13:20:00,166.62,166.63,166.59,166.62,13557.0,163.2945,163.3043,163.2651,163.2945,13557.0
2024-03-26 13:30:00,166.62,166.64,166.52,166.55,45570.0,163.2945,163.3141,163.1965,163.2259,45570.0
2024-03-26 13:40:00,166.55,166.56,166.47,166.5,24631.0,163.2259,163.2357,163.1475,163.1769,24631.0
2024-03-26 13:50:00,166.5,166.53,166.48,166.5,25527.0,163.1769,163.2063,163.1573,163.1769,25527.0
2024-03-26 14:00:00,166.51,166.56,166.5,166.52,23956.0,163.1867,163.2357,163.1769,163.1965,23956.0
2024-03-26 14:10:00,166.52,166.59,166.5,166.59,26422.0,163.1965,163.2651,163.1769,163.2651,26422.0
2024-03-26 14:20:00,166.59,166.6,166.54,166.57,45699.0,163.2651,163.2749,163.2161,163.2455,45699.0
2024-03-26 14:30:00,166.56,166.58,166.53,166.53,54987.0,163.2357,163.2553,163.2063,163.2063,54987.0
2024-03-26 14:40:00,166.52,166.52,166.47,166.5,20015.0,163.1965,163.1965,163.1475,163.1769,20015.0
2024-03-26 14:50:00,166.51,166.57,166.5,166.54,56829.0,163.1867,163.2455,163.1769,163.2161,56829.0
2024-03-26 15:00:00,166.53,166.56,166.48,166.56,33559.0,163.2063,163.2357,163.1573,163.2357,33559.0
2024-03-26 15:10:00,166.55,166.59,166.53,166.55,139191.0,163.2259,163.2651,163.2063,163.2259,139191.0
2024-03-26 15:20:00,166.55,166.56,166.4,166.46,57822.0,163.2259,163.2357,163.0789,163.1377,57822.0
2024-03-26 15:30:00,166.47,166.48,166.33,166.36,118144.0,163.1475,163.1573,163.0103,163.0397,118144.0
2024-03-26 15:40:00,166.36,166.44,166.18,166.2,532195.0,163.0397,163.1181,162.8633,162.8829,532195.0
2024-03-26 15:50:00,166.19,166.33,166.05,166.11,316160.0,162.8731,163.0103,162.7359,162.7947,316160.0
2024-03-27 09:30:00,167.14,167.79,167.05,167.68,176849.0,163.8041,164.4412,163.7159,164.3334,176849.0
2024-03-27 09:40:00,167.69,167.7,167.48,167.58,258867.0,164.3432,164.353,164.1374,164.2354,258867.0
2024-03-27 09:50:00,167.59,167.64,167.47,167.59,70017.0,164.2452,164.2942,164.1276,164.2452,70017.0
2024-03-27 10:00:00,167.59,167.62,167.29,167.44,117914.0,164.2452,164.2746,163.9512,164.0982,117914.0
2024-03-27 10:10:00,167.43,167.6,167.42,167.59,425454.0,164.0884,164.255,164.0786,164.2452,425454.0
2024-03-27 10:20:00,167.61,167.61,167.36,167.49,148175.0,164.2648,164.2648,164.0198,164.1472,148175.0
2024-03-27 10:30:00,167.5,167.61,167.49,167.54,80468.0,164.157,164.2648,164.1472,164.1962,80468.0
2024-03-27 10:40:00,167.54,167.62,167.39,167.39,239414.0,164.1962,164.2746,164.0492,164.0492,239414.0
2024-03-27 10:50:00,167.39,167.44,167.33,167.42,105942.0,164.0492,164.0982,163.9904,164.0786,105942.0
2024-03-27 11:00:00,167.41,167.57,167.41,167.56,27529.0,164.0688,164.2256,164.0688,164.2158,27529.0
2024-03-27 11:10:00,167.56,167.6,167.52,167.59,33607.0,164.2158,164.255,164.1766,164.2452,33607.0
2024-03-27 11:20:00,167.58,167.62,167.54,167.59,78416.0,164.2354,164.2746,164.1962,164.2452,78416.0
2024-03-27 11:30:00,167.59,167.63,167.53,167.6,144554.0,164.2452,164.2844,164.1864,164.255,144554.0
2024-03-27 11:40:00,167.6,167.65,167.58,167.58,45755.0,164.255,164.304,164.2354,164.2354,45755.0
2024-03-27 11:50:00,167.59,167.61,167.52,167.53,24578.0,164.2452,164.2648,164.1766,164.1864,24578.0
2024-03-27 12:00:00,167.52,167.54,167.41,167.47,86182.0,164.1766,164.1962,164.0688,164.1276,86182.0
2024-03-27 12:10:00,167.48,167.52,167.46,167.5,42913.0,164.1374,164.1766,164.1178,164.157,42913.0
2024-03-27 12:20:00,167.5,167.6,167.49,167.59,41417.0,164.157,164.255,164.1472,164.2452,41417.0
2024-03-27 12:30:00,167.6,167.69,167.59,167.67,55110.0,164.255,164.3432,164.2452,164.3236,55110.0
2024-03-27 12:40:00,167.67,167.71,167.62,167.66,26507.0,164.3236,164.3628,164.2746,164.3138,26507.0
2024-03-27 12:50:00,167.66,167.71,167.63,167.66,43172.0,164.3138,164.3628,164.2844,164.3138,43172.0
2024-03-27 13:00:00,167.66,167.71,167.55,167.56,53029.0,164.3138,164.3628,164.206,164.2158,53029.0
2024-03-27 13:10:00,167.57,167.66,167.51,167.64,33467.0,164.2256,164.3138,164.1668,164.2942,33467.0
2024-03-27 13:20:00,167.64,167.71,167.63,167.67,22483.0,164.2942,164.3628,164.2844,164.3236,22483.0
2024-03-27 13:30:00,167.65,167.68,167.61,167.63,17911.0,164.304,164.3334,164.2648,164.2844,17911.0
2024-03-27 13:40:00,167.63,167.64,167.59,167.62,14233.0,164.2844,164.2942,164.2452,164.2746,14233.0
2024-03-27 13:50:00,167.63,167.63,167.58,167.62,30749.0,164.2844,164.2844,164.2354,164.2746,30749.0
2024-03-27 14:00:00,167.62,167.7,167.6,167.7,37145.0,164.2746,164.353,164.255,164.353,37145.0
2024-03-27 14:10:00,167.7,167.81,167.67,167.79,36210.0,164.353,164.4608,164.3236,164.4412,36210.0
2024-03-27 14:20:00,167.78,167.88,167.77,167.87,79458.0,164.4314,164.5294,164.4216,164.5196,79458.0
2024-03-27 14:30:00,167.88,167.91,167.8,167.83,177116.0,164.5294,164.5588,164.451,164.4804,177116.0
2024-03-27 14:40:00,167.82,167.86,167.81,167.84,54229.0,164.4706,164.5098,164.4608,164.4902,54229.0
2024-03-27 14:50:00,167.84,167.85,167.78,167.82,208331.0,164.4902,164.5,164.4314,164.4706,208331.0
2024-03-27 15:00:00,167.82,167.94,167.81,167.88,319470.0,164.4706,164.5882,164.4608,164.5294,319470.0
2024-03-27 15:10:00,167.88,167.89,167.77,167.81,258883.0,164.5294,164.5392,164.4216,164.4608,258883.0
2024-03-27 15:20:00,167.81,168.11,167.8,168.06,114965.0,164.4608,164.7548,164.451,164.7058,114965.0
2024-03-27 15:30:00,168.07,168.37,168.06,168.34,232545.0,164.7156,165.0096,164.7058,164.9802,232545.0
2024-03-27 15:40:00,168.33,168.5,168.31,168.35,194425.0,164.9704,165.137,164.9508,164.99,194425.0
2024-03-27 15:50:00,168.35,168.79,168.34,168.78,603172.0,164.99,165.4212,164.9802,165.4114,603172.0
2024-03-28 09:30:00,169.16,169.42,169.14,169.27,213681.0,165.7838,166.0386,165.7642,165.8916,213681.0
2024-03-28 09:40:00,169.25,169.27,169.07,169.07,188374.0,165.872,165.8916,165.6956,165.6956,188374.0
2024-03-28 09:50:00,169.06,169.1,168.96,169.1,73187.0,165.6858,165.725,165.5878,165.725,73187.0
2024-03-28 10:00:00,169.12,169.34,169.12,169.24,62621.0,165.7446,165.9602,165.7446,165.8622,62621.0
2024-03-28 10:10:00,169.24,169.31,169.13,169.15,234776.0,165.8622,165.9308,165.7544,165.774,234776.0
2024-03-28 10:20:00,169.14,169.26,169.12,169.25,33845.0,165.7642,165.8818,165.7446,165.872,33845.0
2024-03-28 10:30:00,169.25,169.36,169.25,169.36,21422.0,165.872,165.9798,165.872,165.9798,21422.0
2024-03-28 10:40:00,169.36,169.38,169.29,169.31,60232.0,165.9798,165.9994,165.9112,165.9308,60232.0
2024-03-28 10:50:00,169.31,169.45,169.31,169.38,58013.0,165.9308,166.068,165.9308,165.9994,58013.0
2024-03-28 11:00:00,169.38,169.39,169.25,169.27,49093.0,165.9994,166.0092,165.872,165.8916,49093.0
2024-03-28 11:10:00,169.27,169.44,169.24,169.42,26788.0,165.8916,166.0582,165.8622,166.0386,26788.0
2024-03-28 11:20:00,169.4,169.43,169.38,169.4,45487.0,166.019,166.0484,165.9994,166.019,45487.0
2024-03-28 11:30:00,169.41,169.44,169.37,169.41,36411.0,166.0288,166.0582,165.9896,166.0288,36411.0
2024-03-28 11:40:00,169.42,169.45,169.37,169.44,28377.0,166.0386,166.068,165.9896,166.0582,28377.0
2024-03-28 11:50:00,169.44,169.52,169.43,169.46,82648.0,166.0582,166.1366,166.0484,166.0778,82648.0
2024-03-28 12:00:00,169.45,169.51,169.42,169.47,68176.0,166.068,166.1268,166.0386,166.0876,68176.0
2024-03-28 12:10:00,169.47,169.48,169.41,169.43,39323.0,166.0876,166.0974,166.0288,166.0484,39323.0
2024-03-28 12:20:00,169.42,169.5,169.41,169.47,39258.0,166.0386,166.117,166.0288,166.0876,39258.0
2024-03-28 12:30:00,169.46,169.46,169.32,169.36,51247.0,166.0778,166.0778,165.9406,165.9798,51247.0
2024-03-28 12:40:00,169.35,169.36,169.28,169.3,31708.0,165.97,165.9798,165.9014,165.921,31708.0
2024-03-28 12:50:00,169.29,169.36,169.28,169.33,36911.0,165.9112,165.9798,165.9014,165.9504,36911.0
2024-03-28 13:00:00,169.33,169.39,169.3,169.38,33392.0,165.9504,166.0092,165.921,165.9994,33392.0
2024-03-28 13:10:00,169.37,169.39,169.28,169.31,38139.0,165.9896,166.0092,165.9014,165.9308,38139.0
2024-03-28 13:20:00,169.31,169.36,169.29,169.32,53632.0,165.9308,165.9798,165.9112,165.9406,53632.0
2024-03-28 13:30:00,169.31,169.36,169.24,169.36,33021.0,165.9308,165.9798,165.8622,165.9798,33021.0
2024-03-28 13:40:00,169.35,169.4,169.3,169.39,24953.0,165.97,166.019,165.921,166.0092,24953.0
2024-03-28 13:50:00,169.39,169.41,169.34,169.4,21637.0,166.0092,166.0288,165.9602,166.019,21637.0
2024-03-28 14:00:00,169.4,169.43,169.35,169.43,43414.0,166.019,166.0484,165.97,166.0484,43414.0
2024-03-28 14:10:00,169.43,169.46,169.39,169.41,27550.0,166.0484,166.0778,166.0092,166.0288,27550.0
2024-03-28 14:20:00,169.41,169.45,169.4,169.43,28916.0,166.0288,166.068,166.019,166.0484,28916.0
2024-03-28 14:30:00,169.42,169.43,169.35,169.39,25908.0,166.0386,166.0484,165.97,166.0092,25908.0
2024-03-28 14:40:00,169.38,169.38,169.27,169.34,65745.0,165.9994,165.9994,165.8916,165.9602,65745.0
2024-03-28 14:50:00,169.34,169.61,169.31,169.56,38714.0,165.9602,166.2248,165.9308,166.1758,38714.0
2024-03-28 15:00:00,169.56,169.59,169.44,169.58,42145.0,166.1758,166.2052,166.0582,166.1954,42145.0
2024-03-28 15:10:00,169.58,169.63,169.52,169.59,55499.0,166.1954,166.2444,166.1366,166.2052,55499.0
2024-03-28 15:20:00,169.6,169.74,169.55,169.74,48424.0,166.215,166.3523,166.166,166.3523,48424.0
2024-03-28 15:30:00,169.74,169.8,169.54,169.57,73699.0,166.3523,166.4111,166.1562,166.1856,73699.0
2024-03-28 15:40:00,169.58,169.64,169.5,169.53,152516.0,166.1954,166.2542,166.117,166.1464,152516.0
2024-03-28 15:50:00,169.53,169.65,169.35,169.37,552608.0,166.1464,166.264,165.97,165.9896,552608.0
2024-04-01 09:30:00,169.6,169.67,168.66,168.92,128881.0,166.215,166.2836,165.2938,165.5486,128881.0
2024-04-01 09:40:00,168.9,169.09,168.84,168.91,75244.0,165.529,165.7152,165.4702,165.5388,75244.0
2024-04-01 09:50:00,168.94,169.17,168.89,169.14,69192.0,165.5682,165.7936,165.5192,165.7642,69192.0
2024-04-01 10:00:00,169.11,169.11,168.71,168.75,96912.0,165.7348,165.7348,165.3428,165.382,96912.0
2024-04-01 10:10:00,168.76,168.85,168.63,168.68,303073.0,165.3918,165.48,165.2644,165.3134,303073.0
2024-04-01 10:20:00,168.67,168.74,168.53,168.53,116078.0,165.3036,165.3722,165.1664,165.1664,116078.0
2024-04-01 10:30:00,168.53,168.56,168.39,168.49,184515.0,165.1664,165.1958,165.0292,165.1272,184515.0
2024-04-01 10:40:00,168.49,168.56,168.43,168.51,78859.0,165.1272,165.1958,165.0684,165.1468,78859.0
2024-04-01 10:50:00,168.5,168.63,168.48,168.59,34230.0,165.137,165.2644,165.1174,165.2252,34230.0
2024-04-01 11:00:00,168.59,168.63,168.54,168.54,140886.0,165.2252,165.2644,165.1762,165.1762,140886.0
2024-04-01 11:10:00,168.56,168.58,168.47,168.51,58299.0,165.1958,165.2154,165.1076,165.1468,58299.0
2024-04-01 11:20:00,168.52,168.59,168.46,168.56,148885.0,165.1566,165.2252,165.0978,165.1958,148885.0
2024-04-01 11:30:00,168.56,168.59,168.46,168.47,48047.0,165.1958,165.2252,165.0978,165.1076,48047.0
2024-04-01 11:40:00,168.47,168.47,168.39,168.47,71393.0,165.1076,165.1076,165.0292,165.1076,71393.0
2024-04-01 11:50:00,168.47,168.47,168.3,168.33,113731.0,165.1076,165.1076,164.941,164.9704,113731.0
2024-04-01 12:00:00,168.32,168.45,168.27,168.42,48868.0,164.9606,165.088,164.9116,165.0586,48868.0
2024-04-01 12:10:00,168.42,168.46,168.37,168.4,78764.0,165.0586,165.0978,165.0096,165.039,78764.0
2024-04-01 12:20:00,168.41,168.56,168.38,168.53,47929.0,165.0488,165.1958,165.0194,165.1664,47929.0
2024-04-01 12:30:00,168.56,168.57,168.52,168.56,23739.0,165.1958,165.2056,165.1566,165.1958,23739.0
2024-04-01 12:40:00,168.56,168.59,168.53,168.56,23274.0,165.1958,165.2252,165.1664,165.1958,23274.0
2024-04-01 12:50:00,168.56,168.56,168.47,168.49,101508.0,165.1958,165.1958,165.1076,165.1272,101508.0
2024-04-01 13:00:00,168.48,168.49,168.33,168.4,143554.0,165.1174,165.1272,164.9704,165.039,143554.0
2024-04-01 13:10:00,168.4,168.43,168.3,168.3,148986.0,165.039,165.0684,164.941,164.941,148986.0
2024-04-01 13:20:00,168.3,168.39,168.23,168.37,67756.0,164.941,165.0292,164.8724,165.0096,67756.0
2024-04-01 13:30:00,168.36,168.43,168.31,168.41,53623.0,164.9998,165.0684,164.9508,165.0488,53623.0
2024-04-01 13:40:00,168.4,168.51,168.39,168.48,89227.0,165.039,165.1468,165.0292,165.1174,89227.0
2024-04-01 13:50:00,168.48,168.49,168.41,168.47,17505.0,165.1174,165.1272,165.0488,165.1076,17505.0
2024-04-01 14:00:00,168.46,168.47,168.4,168.41,32770.0,165.0978,165.1076,165.039,165.0488,32770.0
2024-04-01 14:10:00,168.41,168.45,168.35,168.44,37171.0,165.0488,165.088,164.99,165.0782,37171.0
2024-04-01 14:20:00,168.45,168.49,168.4,168.42,35431.0,165.088,165.1272,165.039,165.0586,35431.0
2024-04-01 14:30:00,168.42,168.45,168.4,168.44,75383.0,165.0586,165.088,165.039,165.0782,75383.0
2024-04-01 14:40:00,168.45,168.48,168.4,168.42,132802.0,165.088,165.1174,165.039,165.0586,132802.0
2024-04-01 14:50:00,168.43,168.45,168.36,168.39,154217.0,165.0684,165.088,164.9998,165.0292,154217.0
2024-04-01 15:00:00,168.39,168.49,168.36,168.46,36483.0,165.0292,165.1272,164.9998,165.0978,36483.0
2024-04-01 15:10:00,168.46,168.48,168.38,168.39,53243.0,165.0978,165.1174,165.0194,165.0292,53243.0
2024-04-01 15:20:00,168.38,168.46,168.37,168.44,46197.0,165.0194,165.0978,165.0096,165.0782,46197.0
2024-04-01 15:30:00,168.44,168.51,168.33,168.38,63016.0,165.0782,165.1468,164.9704,165.0194,63016.0
2024-04-01 15:40:00,168.38,168.52,168.37,168.39,60909.0,165.0194,165.1566,165.0096,165.0292,60909.0
2024-04-01 15:50:00,168.39,168.57,168.29,168.34,507406.0,165.0292,165.2056,164.9312,164.9802,507406.0
2024-04-02 09:30:00,167.51,167.51,166.81,167.09,372421.0,164.1668,164.1668,163.4807,163.7551,372421.0
2024-04-02 09:40:00,167.11,167.15,166.91,167.03,153513.0,163.7747,163.8139,163.5787,163.6963,153513.0
2024-04-02 09:50:00,167.04,167.04,166.74,166.99,167994.0,163.7061,163.7061,163.4121,163.6571,167994.0
2024-04-02 10:00:00,167.01,167.17,166.88,166.93,106973.0,163.6767,163.8335,163.5493,163.5983,106973.0
2024-04-02 10:10:00,166.92,166.93,166.69,166.81,97950.0,163.5885,163.5983,163.3631,163.4807,97950.0
2024-04-02 10:20:00,166.81,166.94,166.78,166.87,143374.0,163.4807,163.6081,163.4513,163.5395,143374.0
2024-04-02 10:30:00,166.87,167.0,166.82,166.96,97179.0,163.5395,163.6669,163.4905,163.6277,97179.0
2024-04-02 10:40:00,166.97,167.03,166.8,166.85,58990.0,163.6375,163.6963,163.4709,163.5199,58990.0
2024-04-02 10:50:00,166.85,166.92,166.81,166.84,78268.0,163.5199,163.5885,163.4807,163.5101,78268.0
2024-04-02 11:00:00,166.85,166.89,166.78,166.85,63084.0,163.5199,163.5591,163.4513,163.5199,63084.0
2024-04-02 11:10:00,166.84,166.96,166.83,166.93,35092.0,163.5101,163.6277,163.5003,163.5983,35092.0
2024-04-02 11:20:00,166.95,166.95,166.82,166.82,39526.0,163.6179,163.6179,163.4905,163.4905,39526.0
2024-04-02 11:30:00,166.82,166.84,166.63,166.64,56255.0,163.4905,163.5101,163.3043,163.3141,56255.0
2024-04-02 11:40:00,166.65,166.71,166.57,166.57,27551.0,163.3239,163.3827,163.2455,163.2455,27551.0
2024-04-02 11:50:00,166.57,166.72,166.52,166.64,77778.0,163.2455,163.3925,163.1965,163.3141,77778.0
2024-04-02 12:00:00,166.63,166.66,166.54,166.58,51019.0,163.3043,163.3337,163.2161,163.2553,51019.0
2024-04-02 12:10:00,166.59,166.6,166.49,166.55,65165.0,163.2651,163.2749,163.1671,163.2259,65165.0
2024-04-02 12:20:00,166.56,166.68,166.51,166.65,32206.0,163.2357,163.3533,163.1867,163.3239,32206.0
2024-04-02 12:30:00,166.64,166.67,166.58,166.66,23487.0,163.3141,163.3435,163.2553,163.3337,23487.0
2024-04-02 12:40:00,166.67,166.75,166.61,166.73,32214.0,163.3435,163.4219,163.2847,163.4023,32214.0
2024-04-02 12:50:00,166.72,166.73,166.63,166.72,53019.0,163.3925,163.4023,163.3043,163.3925,53019.0
2024-04-02 13:00:00,166.73,166.74,166.6,166.61,29652.0,163.4023,163.4121,163.2749,163.2847,29652.0
2024-04-02 13:10:00,166.62,166.62,166.5,166.51,24432.0,163.2945,163.2945,163.1769,163.1867,24432.0
2024-04-02 13:20:00,166.5,166.55,166.49,166.54,51294.0,163.1769,163.2259,163.1671,163.2161,51294.0
2024-04-02 13:30:00,166.52,166.52,166.44,166.45,30877.0,163.1965,163.1965,163.1181,163.1279,30877.0
2024-04-02 13:40:00,166.45,166.58,166.43,166.57,229602.0,163.1279,163.2553,163.1083,163.2455,229602.0
2024-04-02 13:50:00,166.57,166.62,166.53,166.57,48035.0,163.2455,163.2945,163.2063,163.2455,48035.0
2024-04-02 14:00:00,166.56,166.61,166.51,166.61,91427.0,163.2357,163.2847,163.1867,163.2847,91427.0
2024-04-02 14:10:00,166.61,166.64,166.58,166.64,122585.0,163.2847,163.3141,163.2553,163.3141,122585.0
2024-04-02 14:20:00,166.64,166.72,166.57,166.66,42803.0,163.3141,163.3925,163.2455,163.3337,42803.0
2024-04-02 14:30:00,166.66,166.7,166.63,166.7,32128.0,163.3337,163.3729,163.3043,163.3729,32128.0
2024-04-02 14:40:00,166.7,166.76,166.64,166.67,46533.0,163.3729,163.4317,163.3141,163.3435,46533.0
2024-04-02 14:50:00,166.67,166.73,166.6,166.63,42273.0,163.3435,163.4023,163.2749,163.3043,42273.0
2024-04-02 15:00:00,166.63,166.83,166.6,166.75,60194.0,163.3043,163.5003,163.2749,163.4219,60194.0
2024-04-02 15:10:00,166.76,166.8,166.66,166.71,53835.0,163.4317,163.4709,163.3337,163.3827,53835.0
2024-04-02 15:20:00,166.71,166.85,166.69,166.81,69194.0,163.3827,163.5199,163.3631,163.4807,69194.0
2024-04-02 15:30:00,166.82,166.95,166.77,166.91,285532.0,163.4905,163.6179,163.4415,163.5787,285532.0
2024-04-02 15:40:00,166.91,166.91,166.81,166.9,182472.0,163.5787,163.5787,163.4807,163.5689,182472.0
2024-04-02 15:50:00,166.89,166.98,166.8,166.94,463754.0,163.5591,163.6473,163.4709,163.6081,463754.0
2024-04-03 09:30:00,166.71,166.98,166.63,166.97,164075.0,163.3827,163.6473,163.3043,163.6375,164075.0
2024-04-03 09:40:00,166.99,167.11,166.85,166.88,103021.0,163.6571,163.7747,163.5199,163.5493,103021.0
2024-04-03 09:50:00,166.91,166.94,166.71,166.75,424238.0,163.5787,163.6081,163.3827,163.4219,424238.0
2024-04-03 10:00:00,166.77,167.31,166.76,167.06,295208.0,163.4415,163.9708,163.4317,163.7257,295208.0
2024-04-03 10:10:00,167.06,167.34,167.03,167.27,93989.0,163.7257,164.0002,163.6963,163.9315,93989.0
2024-04-03 10:20:00,167.26,167.3,167.17,167.17,61904.0,163.9217,163.961,163.8335,163.8335,61904.0
2024-04-03 10:30:00,167.18,167.28,167.16,167.19,150628.0,163.8433,163.9414,163.8237,163.8531,150628.0
2024-04-03 10:40:00,167.18,167.31,167.12,167.28,87139.0,163.8433,163.9708,163.7845,163.9414,87139.0
2024-04-03 10:50:00,167.29,167.4,167.28,167.3,222281.0,163.9512,164.059,163.9414,163.961,222281.0
2024-04-03 11:00:00,167.3,167.35,167.23,167.33,44206.0,163.961,164.01,163.8923,163.9904,44206.0
2024-04-03 11:10:00,167.33,167.35,167.27,167.31,28472.0,163.9904,164.01,163.9315,163.9708,28472.0
2024-04-03 11:20:00,167.31,167.4,167.31,167.34,69496.0,163.9708,164.059,163.9708,164.0002,69496.0
2024-04-03 11:30:00,167.34,167.36,167.27,167.28,18555.0,164.0002,164.0198,163.9315,163.9414,18555.0
2024-04-03 11:40:00,167.29,167.32,167.21,167.22,39951.0,163.9512,163.9806,163.8727,163.8825,39951.0
2024-04-03 11:50:00,167.23,167.24,167.13,167.16,111702.0,163.8923,163.9021,163.7943,163.8237,111702.0
2024-04-03 12:00:00,167.16,167.2,167.08,167.2,104938.0,163.8237,163.8629,163.7453,163.8629,104938.0
2024-04-03 12:10:00,167.19,167.25,167.07,167.22,129510.0,163.8531,163.9119,163.7355,163.8825,129510.0
2024-04-03 12:20:00,167.24,167.34,167.19,167.33,31207.0,163.9021,164.0002,163.8531,163.9904,31207.0
2024-04-03 12:30:00,167.32,167.38,167.0,167.01,111684.0,163.9806,164.0394,163.6669,163.6767,111684.0
2024-04-03 12:40:00,167.02,167.23,167.01,167.2,30023.0,163.6865,163.8923,163.6767,163.8629,30023.0
2024-04-03 12:50:00,167.18,167.33,167.18,167.26,50190.0,163.8433,163.9904,163.8433,163.9217,50190.0
2024-04-03 13:00:00,167.26,167.32,167.22,167.31,34603.0,163.9217,163.9806,163.8825,163.9708,34603.0
2024-04-03 13:10:00,167.32,167.35,167.29,167.33,55781.0,163.9806,164.01,163.9512,163.9904,55781.0
2024-04-03 13:20:00,167.33,167.37,167.3,167.34,25236.0,163.9904,164.0296,163.961,164.0002,25236.0
2024-04-03 13:30:00,167.36,167.36,167.27,167.28,18823.0,164.0198,164.0198,163.9315,163.9414,18823.0
2024-04-03 13:40:00,167.28,167.35,167.27,167.33,30992.0,163.9414,164.01,163.9315,163.9904,30992.0
2024-04-03 13:50:00,167.33,167.34,167.25,167.29,159986.0,163.9904,164.0002,163.9119,163.9512,159986.0
2024-04-03 14:00:00,167.29,167.35,167.26,167.31,22722.0,163.9512,164.01,163.9217,163.9708,22722.0
2024-04-03 14:10:00,167.31,167.33,167.21,167.25,33086.0,163.9708,163.9904,163.8727,163.9119,33086.0
2024-04-03 14:20:00,167.25,167.26,167.18,167.19,41457.0,163.9119,163.9217,163.8433,163.8531,41457.0
2024-04-03 14:30:00,167.18,167.19,167.11,167.17,60709.0,163.8433,163.8531,163.7747,163.8335,60709.0
2024-04-03 14:40:00,167.18,167.21,167.16,167.17,23227.0,163.8433,163.8727,163.8237,163.8335,23227.0
2024-04-03 14:50:00,167.18,167.21,167.12,167.16,42344.0,163.8433,163.8727,163.7845,163.8237,42344.0
2024-04-03 15:00:00,167.15,167.17,167.08,167.11,42575.0,163.8139,163.8335,163.7453,163.7747,42575.0
2024-04-03 15:10:00,167.11,167.13,166.58,166.76,171275.0,163.7747,163.7943,163.2553,163.4317,171275.0
2024-04-03 15:20:00,166.78,166.82,166.7,166.81,75526.0,163.4513,163.4905,163.3729,163.4807,75526.0
2024-04-03 15:30:00,166.81,167.08,166.77,167.06,78917.0,163.4807,163.7453,163.4415,163.7257,78917.0
2024-04-03 15:40:00,167.03,167.26,167.0,167.26,127720.0,163.6963,163.9217,163.6669,163.9217,127720.0
2024-04-03 15:50:00,167.26,167.26,167.05,167.13,252105.0,163.9217,163.9217,163.7159,163.7943,252105.0
2024-04-04 09:30:00,168.39,168.57,167.98,168.12,188669.0,165.0292,165.2056,164.6274,164.7646,188669.0
2024-04-04 09:40:00,168.14,168.39,168.12,168.39,224387.0,164.7842,165.0292,164.7646,165.0292,224387.0
2024-04-04 09:50:00,168.4,168.46,168.22,168.26,405793.0,165.039,165.0978,164.8626,164.9018,405793.0
2024-04-04 10:00:00,168.27,168.35,168.21,168.33,43215.0,164.9116,164.99,164.8528,164.9704,43215.0
2024-04-04 10:10:00,168.31,168.35,168.16,168.18,53576.0,164.9508,164.99,164.8038,164.8234,53576.0
2024-04-04 10:20:00,168.17,168.25,168.12,168.23,72012.0,164.8136,164.892,164.7646,164.8724,72012.0
2024-04-04 10:30:00,168.22,168.25,168.13,168.18,34770.0,164.8626,164.892,164.7744,164.8234,34770.0
2024-04-04 10:40:00,168.17,168.26,168.17,168.23,47134.0,164.8136,164.9018,164.8136,164.8724,47134.0
2024-04-04 10:50:00,168.24,168.27,168.15,168.15,93514.0,164.8822,164.9116,164.794,164.794,93514.0
2024-04-04 11:00:00,168.15,168.16,168.04,168.08,44043.0,164.794,164.8038,164.6862,164.7254,44043.0
2024-04-04 11:10:00,168.08,168.11,168.01,168.02,35886.0,164.7254,164.7548,164.6568,164.6666,35886.0
2024-04-04 11:20:00,168.02,168.12,168.01,168.11,157897.0,164.6666,164.7646,164.6568,164.7548,157897.0
2024-04-04 11:30:00,168.12,168.17,168.07,168.12,72540.0,164.7646,164.8136,164.7156,164.7646,72540.0
2024-04-04 11:40:00,168.12,168.19,168.12,168.12,83429.0,164.7646,164.8332,164.7646,164.7646,83429.0
2024-04-04 11:50:00,168.13,168.22,168.11,168.19,26794.0,164.7744,164.8626,164.7548,164.8332,26794.0
2024-04-04 12:00:00,168.19,168.35,168.15,168.32,51303.0,164.8332,164.99,164.794,164.9606,51303.0
2024-04-04 12:10:00,168.32,168.33,168.19,168.19,13923.0,164.9606,164.9704,164.8332,164.8332,13923.0
2024-04-04 12:20:00,168.19,168.22,168.16,168.17,30719.0,164.8332,164.8626,164.8038,164.8136,30719.0
2024-04-04 12:30:00,168.17,168.18,168.09,168.1,14966.0,164.8136,164.8234,164.7352,164.745,14966.0
2024-04-04 12:40:00,168.11,168.15,168.08,168.15,20655.0,164.7548,164.794,164.7254,164.794,20655.0
2024-04-04 12:50:00,168.15,168.16,168.07,168.11,22746.0,164.794,164.8038,164.7156,164.7548,22746.0
2024-04-04 13:00:00,168.1,168.13,168.05,168.12,123668.0,164.745,164.7744,164.696,164.7646,123668.0
2024-04-04 13:10:00,168.13,168.13,168.07,168.1,35826.0,164.7744,164.7744,164.7156,164.745,35826.0
2024-04-04 13:20:00,168.09,168.12,168.09,168.1,25431.0,164.7352,164.7646,164.7352,164.745,25431.0
2024-04-04 13:30:00,168.11,168.11,168.03,168.04,43626.0,164.7548,164.7548,164.6764,164.6862,43626.0
2024-04-04 13:40:00,168.03,168.04,167.89,167.96,36915.0,164.6764,164.6862,164.5392,164.6078,36915.0
2024-04-04 13:50:00,167.95,167.96,167.7,167.72,78892.0,164.598,164.6078,164.353,164.3726,78892.0
2024-04-04 14:00:00,167.72,167.73,167.3,167.32,193747.0,164.3726,164.3824,163.961,163.9806,193747.0
2024-04-04 14:10:00,167.29,167.32,166.82,166.88,306616.0,163.9512,163.9806,163.4905,163.5493,306616.0
2024-04-04 14:20:00,166.87,167.06,166.51,166.53,113091.0,163.5395,163.7257,163.1867,163.2063,113091.0
2024-04-04 14:30:00,166.49,166.52,166.05,166.42,328795.0,163.1671,163.1965,162.7359,163.0985,328795.0
2024-04-04 14:40:00,166.41,166.41,165.96,166.25,126066.0,163.0887,163.0887,162.6477,162.9319,126066.0
2024-04-04 14:50:00,166.22,166.29,165.7,165.88,330579.0,162.9025,162.9711,162.3929,162.5693,330579.0
2024-04-04 15:00:00,165.86,165.98,165.53,165.9,333235.0,162.5497,162.6673,162.2263,162.5889,333235.0
2024-04-04 15:10:00,165.89,165.89,165.52,165.58,176161.0,162.5791,162.5791,162.2165,162.2753,176161.0
2024-04-04 15:20:00,165.58,165.8,165.26,165.27,279998.0,162.2753,162.4909,161.9617,161.9715,279998.0
2024-04-04 15:30:00,165.27,165.44,165.15,165.17,216465.0,161.9715,162.1381,161.8539,161.8735,216465.0
2024-04-04 15:40:00,165.17,165.5,165.01,165.49,263515.0,161.8735,162.1969,161.7167,162.1871,263515.0
2024-04-04 15:50:00,165.51,165.63,165.28,165.35,949171.0,162.2067,162.3243,161.9813,162.0499,949171.0
2024-04-05 09:30:00,165.52,165.8,165.26,165.5,220785.0,162.2165,162.4909,161.9617,162.1969,220785.0
2024-04-05 09:40:00,165.44,165.68,165.37,165.55,125551.0,162.1381,162.3733,162.0695,162.2459,125551.0
2024-04-05 09:50:00,165.54,165.73,165.49,165.55,244593.0,162.2361,162.4223,162.1871,162.2459,244593.0
2024-04-05 10:00:00,165.54,165.66,165.29,165.42,108548.0,162.2361,162.3537,161.9911,162.1185,108548.0
2024-04-05 10:10:00,165.42,165.67,165.36,165.43,143308.0,162.1185,162.3635,162.0597,162.1283,143308.0
2024-04-05 10:20:00,165.42,165.5,165.2,165.36,130408.0,162.1185,162.1969,161.9029,162.0597,130408.0
2024-04-05 10:30:00,165.36,165.67,165.3,165.55,46590.0,162.0597,162.3635,162.0009,162.2459,46590.0
2024-04-05 10:40:00,165.56,165.84,165.54,165.83,43028.0,162.2557,162.5301,162.2361,162.5203,43028.0
2024-04-05 10:50:00,165.84,166.15,165.83,166.11,50515.0,162.5301,162.8339,162.5203,162.7947,50515.0
2024-04-05 11:00:00,166.09,166.09,165.82,165.91,178832.0,162.7751,162.7751,162.5105,162.5987,178832.0
2024-04-05 11:10:00,165.91,165.98,165.74,165.84,77796.0,162.5987,162.6673,162.4321,162.5301,77796.0
2024-04-05 11:20:00,165.85,166.17,165.82,166.17,155176.0,162.5399,162.8535,162.5105,162.8535,155176.0
2024-04-05 11:30:00,166.15,166.19,166.03,166.18,101621.0,162.8339,162.8731,162.7163,162.8633,101621.0
2024-04-05 11:40:00,166.18,166.44,166.18,166.34,123772.0,162.8633,163.1181,162.8633,163.0201,123772.0
2024-04-05 11:50:00,166.35,166.6,166.34,166.51,122607.0,163.0299,163.2749,163.0201,163.1867,122607.0
2024-04-05 12:00:00,166.52,166.56,166.4,166.54,95516.0,163.1965,163.2357,163.0789,163.2161,95516.0
2024-04-05 12:10:00,166.52,166.65,166.52,166.64,84870.0,163.1965,163.3239,163.1965,163.3141,84870.0
2024-04-05 12:20:00,166.63,166.74,166.58,166.64,49006.0,163.3043,163.4121,163.2553,163.3141,49006.0
2024-04-05 12:30:00,166.64,166.66,166.49,166.66,116998.0,163.3141,163.3337,163.1671,163.3337,116998.0
2024-04-05 12:40:00,166.65,166.69,166.57,166.58,68395.0,163.3239,163.3631,163.2455,163.2553,68395.0
2024-04-05 12:50:00,166.58,166.83,166.58,166.81,29990.0,163.2553,163.5003,163.2553,163.4807,29990.0
2024-04-05 13:00:00,166.8,166.8,166.4,166.45,72117.0,163.4709,163.4709,163.0789,163.1279,72117.0
2024-04-05 13:10:00,166.45,166.51,166.29,166.29,276692.0,163.1279,163.1867,162.9711,162.9711,276692.0
2024-04-05 13:20:00,166.3,166.43,166.29,166.42,188337.0,162.9809,163.1083,162.9711,163.0985,188337.0
2024-04-05 13:30:00,166.44,166.52,166.4,166.41,40304.0,163.1181,163.1965,163.0789,163.0887,40304.0
2024-04-05 13:40:00,166.41,166.47,166.2,166.27,158203.0,163.0887,163.1475,162.8829,162.9515,158203.0
2024-04-05 13:50:00,166.26,166.33,166.0,166.09,113108.0,162.9417,163.0103,162.6869,162.7751,113108.0
2024-04-05 14:00:00,166.11,166.45,165.91,166.44,115500.0,162.7947,163.1279,162.5987,163.1181,115500.0
2024-04-05 14:10:00,166.42,166.49,166.3,166.39,86120.0,163.0985,163.1671,162.9809,163.0691,86120.0
2024-04-05 14:20:00,166.39,166.55,166.18,166.18,68398.0,163.0691,163.2259,162.8633,162.8633,68398.0
2024-04-05 14:30:00,166.16,166.42,166.16,166.36,78063.0,162.8437,163.0985,162.8437,163.0397,78063.0
2024-04-05 14:40:00,166.36,166.42,166.07,166.08,59532.0,163.0397,163.0985,162.7555,162.7653,59532.0
2024-04-05 14:50:00,166.1,166.2,166.02,166.18,77924.0,162.7849,162.8829,162.7065,162.8633,77924.0
2024-04-05 15:00:00,166.19,166.36,166.16,166.25,70494.0,162.8731,163.0397,162.8437,162.9319,70494.0
2024-04-05 15:10:00,166.25,166.37,166.23,166.35,80428.0,162.9319,163.0495,162.9123,163.0299,80428.0
2024-04-05 15:20:00,166.35,166.37,166.24,166.32,59213.0,163.0299,163.0495,162.9221,163.0005,59213.0
2024-04-05 15:30:00,166.31,166.56,166.26,166.33,83459.0,162.9907,163.2357,162.9417,163.0103,83459.0
2024-04-05 15:40:00,166.34,166.41,166.24,166.38,99588.0,163.0201,163.0887,162.9221,163.0593,99588.0
2024-04-05 15:50:00,166.38,166.61,166.34,166.37,358266.0,163.0593,163.2847,163.0201,163.0495,358266.0
2024-04-08 09:30:00,166.63,167.0,166.57,166.99,405932.0,163.3043,163.6669,163.2455,163.6571,405932.0
2024-04-08 09:40:00,166.96,167.07,166.77,166.81,278363.0,163.6277,163.7355,163.4415,163.4807,278363.0
2024-04-08 09:50:00,166.8,166.83,166.69,166.7,294049.0,163.4709,163.5003,163.3631,163.3729,294049.0
2024-04-08 10:00:00,166.71,166.95,166.51,166.63,755404.0,163.3827,163.6179,163.1867,163.3043,755404.0
2024-04-08 10:10:00,166.65,166.72,166.61,166.7,115616.0,163.3239,163.3925,163.2847,163.3729,115616.0
2024-04-08 10:20:00,166.7,167.0,166.7,166.99,237457.0,163.3729,163.6669,163.3729,163.6571,237457.0
2024-04-08 10:30:00,166.99,167.15,166.95,167.13,152647.0,163.6571,163.8139,163.6179,163.7943,152647.0
2024-04-08 10:40:00,167.13,167.2,167.09,167.16,110788.0,163.7943,163.8629,163.7551,163.8237,110788.0
2024-04-08 10:50:00,167.16,167.21,167.15,167.17,117701.0,163.8237,163.8727,163.8139,163.8335,117701.0
2024-04-08 11:00:00,167.17,167.22,167.07,167.17,83319.0,163.8335,163.8825,163.7355,163.8335,83319.0
2024-04-08 11:10:00,167.18,167.23,167.11,167.12,94950.0,163.8433,163.8923,163.7747,163.7845,94950.0
2024-04-08 11:20:00,167.12,167.21,167.09,167.12,98790.0,163.7845,163.8727,163.7551,163.7845,98790.0
2024-04-08 11:30:00,167.1,167.11,166.88,167.02,77753.0,163.7649,163.7747,163.5493,163.6865,77753.0
2024-04-08 11:40:00,167.01,167.03,166.87,166.95,93556.0,163.6767,163.6963,163.5395,163.6179,93556.0
2024-04-08 11:50:00,166.96,166.97,166.84,166.95,90692.0,163.6277,163.6375,163.5101,163.6179,90692.0
2024-04-08 12:00:00,166.94,166.99,166.84,166.93,67747.0,163.6081,163.6571,163.5101,163.5983,67747.0
2024-04-08 12:10:00,166.92,167.0,166.86,166.96,76622.0,163.5885,163.6669,163.5297,163.6277,76622.0
2024-04-08 12:20:00,166.96,167.1,166.92,167.07,109420.0,163.6277,163.7649,163.5885,163.7355,109420.0
2024-04-08 12:30:00,167.08,167.15,167.05,167.08,2063630.0,163.7453,163.8139,163.7159,163.7453,2063630.0
2024-04-08 12:40:00,167.08,167.21,167.07,167.17,128242.0,163.7453,163.8727,163.7355,163.8335,128242.0
2024-04-08 12:50:00,167.18,167.31,167.17,167.31,64672.0,163.8433,163.9708,163.8335,163.9708,64672.0
2024-04-08 13:00:00,167.3,167.31,167.21,167.21,64478.0,163.961,163.9708,163.8727,163.8727,64478.0
2024-04-08 13:10:00,167.22,167.26,167.17,167.23,2121033.0,163.8825,163.9217,163.8335,163.8923,2121033.0
2024-04-08 13:20:00,167.22,167.28,167.18,167.28,52965.0,163.8825,163.9414,163.8433,163.9414,52965.0
2024-04-08 13:30:00,167.27,167.3,167.22,167.25,51840.0,163.9315,163.961,163.8825,163.9119,51840.0
2024-04-08 13:40:00,167.24,167.28,167.21,167.25,2073559.0,163.9021,163.9414,163.8727,163.9119,2073559.0
2024-04-08 13:50:00,167.25,167.42,167.23,167.36,1468341.0,163.9119,164.0786,163.8923,164.0198,1468341.0
2024-04-08 14:00:00,167.36,167.37,167.18,167.28,57696.0,164.0198,164.0296,163.8433,163.9414,57696.0
2024-04-08 14:10:00,167.28,167.29,167.19,167.2,54061.0,163.9414,163.9512,163.8531,163.8629,54061.0
2024-04-08 14:20:00,167.19,167.22,167.09,167.14,64777.0,163.8531,163.8825,163.7551,163.8041,64777.0
2024-04-08 14:30:00,167.14,167.14,167.04,167.08,51074.0,163.8041,163.8041,163.7061,163.7453,51074.0
2024-04-08 14:40:00,167.08,167.1,167.01,167.09,38931.0,163.7453,163.7649,163.6767,163.7551,38931.0
2024-04-08 14:50:00,167.09,167.12,167.03,167.12,78283.0,163.7551,163.7845,163.6963,163.7845,78283.0
2024-04-08 15:00:00,167.11,167.17,166.99,167.09,57925.0,163.7747,163.8335,163.6571,163.7551,57925.0
2024-04-08 15:10:00,167.09,167.1,167.01,167.06,86420.0,163.7551,163.7649,163.6767,163.7257,86420.0
2024-04-08 15:20:00,167.06,167.07,166.99,167.07,92213.0,163.7257,163.7355,163.6571,163.7355,92213.0
2024-04-08 15:30:00,167.07,167.18,166.94,166.96,85324.0,163.7355,163.8433,163.6081,163.6277,85324.0
2024-04-08 15:40:00,166.96,166.97,166.8,166.94,94495.0,163.6277,163.6375,163.4709,163.6081,94495.0
2024-04-08 15:50:00,166.92,166.93,166.76,166.91,508812.0,163.5885,163.5983,163.4317,163.5787,508812.0
2024-04-09 09:30:00,167.46,167.77,167.34,167.68,109731.0,164.1178,164.4216,164.0002,164.3334,109731.0
2024-04-09 09:40:00,167.67,167.68,167.14,167.16,55244.0,164.3236,164.3334,163.8041,163.8237,55244.0
2024-04-09 09:50:00,167.17,167.18,167.0,167.09,48855.0,163.8335,163.8433,163.6669,163.7551,48855.0
2024-04-09 10:00:00,167.09,167.11,166.98,167.09,31764.0,163.7551,163.7747,163.6473,163.7551,31764.0
2024-04-09 10:10:00,167.09,167.23,167.01,167.22,55807.0,163.7551,163.8923,163.6767,163.8825,55807.0
2024-04-09 10:20:00,167.23,167.32,166.98,166.99,51606.0,163.8923,163.9806,163.6473,163.6571,51606.0
2024-04-09 10:30:00,166.98,166.99,166.41,166.43,116895.0,163.6473,163.6571,163.0887,163.1083,116895.0
2024-04-09 10:40:00,166.45,166.5,166.09,166.1,115183.0,163.1279,163.1769,162.7751,162.7849,115183.0
2024-04-09 10:50:00,166.1,166.39,166.05,166.38,86179.0,162.7849,163.0691,162.7359,163.0593,86179.0
2024-04-09 11:00:00,166.37,166.55,166.3,166.52,107227.0,163.0495,163.2259,162.9809,163.1965,107227.0
2024-04-09 11:10:00,166.52,166.74,166.42,166.72,68880.0,163.1965,163.4121,163.0985,163.3925,68880.0
2024-04-09 11:20:00,166.72,166.75,166.59,166.62,41817.0,163.3925,163.4219,163.2651,163.2945,41817.0
2024-04-09 11:30:00,166.63,166.66,166.54,166.6,34370.0,163.3043,163.3337,163.2161,163.2749,34370.0
2024-04-09 11:40:00,166.61,166.91,166.56,166.88,47175.0,163.2847,163.5787,163.2357,163.5493,47175.0
2024-04-09 11:50:00,166.87,166.9,166.77,166.82,53172.0,163.5395,163.5689,163.4415,163.4905,53172.0
2024-04-09 12:00:00,166.81,166.93,166.8,166.88,241935.0,163.4807,163.5983,163.4709,163.5493,241935.0
2024-04-09 12:10:00,166.88,167.0,166.85,166.93,64981.0,163.5493,163.6669,163.5199,163.5983,64981.0
2024-04-09 12:20:00,166.95,166.99,166.91,166.93,45750.0,163.6179,163.6571,163.5787,163.5983,45750.0
2024-04-09 12:30:00,166.91,167.09,166.88,167.01,374282.0,163.5787,163.7551,163.5493,163.6767,374282.0
2024-04-09 12:40:00,167.01,167.03,166.91,166.97,70800.0,163.6767,163.6963,163.5787,163.6375,70800.0
2024-04-09 12:50:00,166.96,166.97,166.72,166.83,184465.0,163.6277,163.6375,163.3925,163.5003,184465.0
2024-04-09 13:00:00,166.82,166.97,166.74,166.96,55750.0,163.4905,163.6375,163.4121,163.6277,55750.0
2024-04-09 13:10:00,166.96,167.02,166.9,166.98,21855.0,163.6277,163.6865,163.5689,163.6473,21855.0
2024-04-09 13:20:00,166.99,167.09,166.89,166.93,34515.0,163.6571,163.7551,163.5591,163.5983,34515.0
2024-04-09 13:30:00,166.94,167.02,166.92,167.02,20753.0,163.6081,163.6865,163.5885,163.6865,20753.0
2024-04-09 13:40:00,167.02,167.06,166.85,166.86,49933.0,163.6865,163.7257,163.5199,163.5297,49933.0
2024-04-09 13:50:00,166.87,166.94,166.8,166.81,46710.0,163.5395,163.6081,163.4709,163.4807,46710.0
2024-04-09 14:00:00,166.8,166.89,166.51,166.89,133054.0,163.4709,163.5591,163.1867,163.5591,133054.0
2024-04-09 14:10:00,166.88,166.95,166.82,166.93,36729.0,163.5493,163.6179,163.4905,163.5983,36729.0
2024-04-09 14:20:00,166.93,167.0,166.81,166.83,34135.0,163.5983,163.6669,163.4807,163.5003,34135.0
2024-04-09 14:30:00,166.83,166.91,166.74,166.81,48940.0,163.5003,163.5787,163.4121,163.4807,48940.0
2024-04-09 14:40:00,166.82,166.89,166.76,166.81,58036.0,163.4905,163.5591,163.4317,163.4807,58036.0
2024-04-09 14:50:00,166.81,166.9,166.77,166.84,40973.0,163.4807,163.5689,163.4415,163.5101,40973.0
2024-04-09 15:00:00,166.84,166.84,166.62,166.65,51449.0,163.5101,163.5101,163.2945,163.3239,51449.0
2024-04-09 15:10:00,166.64,166.91,166.61,166.91,79189.0,163.3141,163.5787,163.2847,163.5787,79189.0
2024-04-09 15:20:00,166.92,167.46,166.91,167.45,98234.0,163.5885,164.1178,163.5787,164.108,98234.0
2024-04-09 15:30:00,167.44,167.55,167.14,167.16,75729.0,164.0982,164.206,163.8041,163.8237,75729.0
2024-04-09 15:40:00,167.16,167.27,167.09,167.22,86919.0,163.8237,163.9315,163.7551,163.8825,86919.0
2024-04-09 15:50:00,167.22,167.59,167.12,167.56,431588.0,163.8825,164.2452,163.7845,164.2158,431588.0
2024-04-10 09:30:00,165.2,165.28,164.75,164.84,395494.0,161.9029,161.9813,161.4618,161.55,395494.0
2024-04-10 09:40:00,164.77,165.12,164.63,164.67,264476.0,161.4814,161.8245,161.3442,161.3834,264476.0
2024-04-10 09:50:00,164.67,165.14,164.67,165.03,170479.0,161.3834,161.8441,161.3834,161.7363,170479.0
2024-04-10 10:00:00,165.04,165.26,164.93,165.16,149758.0,161.7461,161.9617,161.6383,161.8637,149758.0
2024-04-10 10:10:00,165.16,165.34,165.03,165.32,171472.0,161.8637,162.0401,161.7363,162.0205,171472.0
2024-04-10 10:20:00,165.29,165.54,165.24,165.36,104135.0,161.9911,162.2361,161.9421,162.0597,104135.0
2024-04-10 10:30:00,165.37,165.79,165.31,165.69,128800.0,162.0695,162.4811,162.0107,162.3831,128800.0
2024-04-10 10:40:00,165.7,165.73,165.27,165.34,178736.0,162.3929,162.4223,161.9715,162.0401,178736.0
2024-04-10 10:50:00,165.34,165.41,165.1,165.21,137656.0,162.0401,162.1087,161.8049,161.9127,137656.0
2024-04-10 11:00:00,165.19,165.23,164.99,165.08,115406.0,161.8931,161.9323,161.6971,161.7853,115406.0
2024-04-10 11:10:00,165.06,165.06,164.88,164.9,49551.0,161.7657,161.7657,161.5893,161.6089,49551.0
2024-04-10 11:20:00,164.91,165.11,164.9,165.11,152823.0,161.6187,161.8147,161.6089,161.8147,152823.0
2024-04-10 11:30:00,165.12,165.13,164.81,164.82,96853.0,161.8245,161.8343,161.5206,161.5304,96853.0
2024-04-10 11:40:00,164.83,164.84,164.65,164.73,80353.0,161.5402,161.55,161.3638,161.4422,80353.0
2024-04-10 11:50:00,164.74,164.77,164.64,164.7,41693.0,161.452,161.4814,161.354,161.4128,41693.0
2024-04-10 12:00:00,164.69,164.75,164.61,164.71,52726.0,161.403,161.4618,161.3246,161.4226,52726.0
2024-04-10 12:10:00,164.73,164.73,164.6,164.65,81286.0,161.4422,161.4422,161.3148,161.3638,81286.0
2024-04-10 12:20:00,164.65,164.75,164.61,164.68,64301.0,161.3638,161.4618,161.3246,161.3932,64301.0
2024-04-10 12:30:00,164.7,164.76,164.62,164.68,51000.0,161.4128,161.4716,161.3344,161.3932,51000.0
2024-04-10 12:40:00,164.68,164.74,164.6,164.66,98554.0,161.3932,161.452,161.3148,161.3736,98554.0
2024-04-10 12:50:00,164.65,164.89,164.61,164.83,60486.0,161.3638,161.5991,161.3246,161.5402,60486.0
2024-04-10 13:00:00,164.84,164.91,164.12,164.13,120081.0,161.55,161.6187,160.8444,160.8542,120081.0
2024-04-10 13:10:00,164.12,164.55,164.1,164.55,118874.0,160.8444,161.2658,160.8248,161.2658,118874.0
2024-04-10 13:20:00,164.55,165.02,164.5,164.64,235442.0,161.2658,161.7265,161.2168,161.354,235442.0
2024-04-10 13:30:00,164.63,164.71,164.2,164.24,164869.0,161.3442,161.4226,160.9228,160.962,164869.0
2024-04-10 13:40:00,164.25,164.45,164.15,164.41,116720.0,160.9718,161.1678,160.8738,161.1286,116720.0
2024-04-10 13:50:00,164.4,164.97,164.27,164.65,465930.0,161.1188,161.6775,160.9914,161.3638,465930.0
2024-04-10 14:00:00,164.65,164.82,164.48,164.73,73120.0,161.3638,161.5304,161.1972,161.4422,73120.0
2024-04-10 14:10:00,164.72,164.85,164.5,164.56,107249.0,161.4324,161.5598,161.2168,161.2756,107249.0
2024-04-10 14:20:00,164.57,164.7,164.32,164.34,105123.0,161.2854,161.4128,161.0404,161.06,105123.0
2024-04-10 14:30:00,164.34,164.55,164.31,164.55,95409.0,161.06,161.2658,161.0306,161.2658,95409.0
2024-04-10 14:40:00,164.53,164.63,164.48,164.57,89121.0,161.2462,161.3442,161.1972,161.2854,89121.0
2024-04-10 14:50:00,164.55,164.63,164.16,164.18,149358.0,161.2658,161.3442,160.8836,160.9032,149358.0
2024-04-10 15:00:00,164.18,164.44,164.14,164.44,171917.0,160.9032,161.158,160.864,161.158,171917.0
2024-04-10 15:10:00,164.45,164.85,164.44,164.84,198041.0,161.1678,161.5598,161.158,161.55,198041.0
2024-04-10 15:20:00,164.85,165.03,164.79,164.81,176601.0,161.5598,161.7363,161.501,161.5206,176601.0
2024-04-10 15:30:00,164.83,164.84,164.51,164.52,107300.0,161.5402,161.55,161.2266,161.2364,107300.0
2024-04-10 15:40:00,164.53,164.93,164.53,164.83,191420.0,161.2462,161.6383,161.2462,161.5402,191420.0
2024-04-10 15:50:00,164.83,165.0,164.67,164.73,567415.0,161.5402,161.7069,161.3834,161.4422,567415.0
2024-04-11 09:30:00,165.01,165.12,164.46,164.47,283776.0,161.7167,161.8245,161.1776,161.1874,283776.0
2024-04-11 09:40:00,164.46,164.63,164.33,164.46,205686.0,161.1776,161.3442,161.0502,161.1776,205686.0
2024-04-11 09:50:00,164.45,164.61,164.36,164.45,98842.0,161.1678,161.3246,161.0796,161.1678,98842.0
2024-04-11 10:00:00,164.46,164.47,163.73,163.94,405432.0,161.1776,161.1874,160.4622,160.668,405432.0
2024-04-11 10:10:00,163.94,164.0,163.67,163.7,134451.0,160.668,160.7268,160.4034,160.4328,134451.0
2024-04-11 10:20:00,163.68,163.86,163.54,163.56,55476.0,160.4132,160.5896,160.276,160.2956,55476.0
2024-04-11 10:30:00,163.57,163.82,163.54,163.75,513872.0,160.3054,160.5504,160.276,160.4818,513872.0
2024-04-11 10:40:00,163.77,163.85,163.68,163.74,76498.0,160.5014,160.5798,160.4132,160.472,76498.0
2024-04-11 10:50:00,163.75,163.84,163.62,163.62,137537.0,160.4818,160.57,160.3544,160.3544,137537.0
2024-04-11 11:00:00,163.63,163.77,163.57,163.63,77839.0,160.3642,160.5014,160.3054,160.3642,77839.0
2024-04-11 11:10:00,163.63,163.82,163.63,163.75,93148.0,160.3642,160.5504,160.3642,160.4818,93148.0
2024-04-11 11:20:00,163.76,163.86,163.7,163.73,76008.0,160.4916,160.5896,160.4328,160.4622,76008.0
2024-04-11 11:30:00,163.73,163.88,163.66,163.84,68108.0,160.4622,160.6092,160.3936,160.57,68108.0
2024-04-11 11:40:00,163.84,163.99,163.8,163.95,89202.0,160.57,160.717,160.5308,160.6778,89202.0
2024-04-11 11:50:00,163.96,164.27,163.95,164.22,51473.0,160.6876,160.9914,160.6778,160.9424,51473.0
2024-04-11 12:00:00,164.25,164.29,164.12,164.12,115882.0,160.9718,161.011,160.8444,160.8444,115882.0
2024-04-11 12:10:00,164.13,164.25,164.09,164.22,71831.0,160.8542,160.9718,160.815,160.9424,71831.0
2024-04-11 12:20:00,164.22,164.28,164.08,164.08,48103.0,160.9424,161.0012,160.8052,160.8052,48103.0
2024-04-11 12:30:00,164.09,164.17,164.05,164.1,37570.0,160.815,160.8934,160.7758,160.8248,37570.0
2024-04-11 12:40:00,164.1,164.29,164.09,164.29,48241.0,160.8248,161.011,160.815,161.011,48241.0
2024-04-11 12:50:00,164.3,164.3,164.16,164.23,63255.0,161.0208,161.0208,160.8836,160.9522,63255.0
2024-04-11 13:00:00,164.24,164.7,164.13,164.6,174597.0,160.962,161.4128,160.8542,161.3148,174597.0
2024-04-11 13:10:00,164.59,164.82,164.59,164.82,100398.0,161.305,161.5304,161.305,161.5304,100398.0
2024-04-11 13:20:00,164.82,164.93,164.75,164.8,144534.0,161.5304,161.6383,161.4618,161.5108,144534.0
2024-04-11 13:30:00,164.79,164.85,164.67,164.67,87336.0,161.501,161.5598,161.3834,161.3834,87336.0
2024-04-11 13:40:00,164.67,164.84,164.57,164.84,50044.0,161.3834,161.55,161.2854,161.55,50044.0
2024-04-11 13:50:00,164.83,164.9,164.76,164.83,61894.0,161.5402,161.6089,161.4716,161.5402,61894.0
2024-04-11 14:00:00,164.84,165.26,164.81,165.16,163054.0,161.55,161.9617,161.5206,161.8637,163054.0
2024-04-11 14:10:00,165.17,165.18,164.97,165.03,71796.0,161.8735,161.8833,161.6775,161.7363,71796.0
2024-04-11 14:20:00,165.02,165.15,164.99,165.08,92214.0,161.7265,161.8539,161.6971,161.7853,92214.0
2024-04-11 14:30:00,165.08,165.21,165.04,165.21,126113.0,161.7853,161.9127,161.7461,161.9127,126113.0
2024-04-11 14:40:00,165.22,165.22,165.02,165.05,139383.0,161.9225,161.9225,161.7265,161.7559,139383.0
2024-04-11 14:50:00,165.06,165.06,164.88,164.94,57626.0,161.7657,161.7657,161.5893,161.6481,57626.0
2024-04-11 15:00:00,164.93,165.09,164.92,165.0,48764.0,161.6383,161.7951,161.6285,161.7069,48764.0
2024-04-11 15:10:00,165.0,165.04,164.84,164.88,65061.0,161.7069,161.7461,161.55,161.5893,65061.0
2024-04-11 15:20:00,164.88,165.0,164.86,164.97,79916.0,161.5893,161.7069,161.5696,161.6775,79916.0
2024-04-11 15:30:00,164.97,164.98,164.82,164.89,159924.0,161.6775,161.6873,161.5304,161.5991,159924.0
2024-04-11 15:40:00,164.89,165.02,164.81,164.82,625076.0,161.5991,161.7265,161.5206,161.5304,625076.0
2024-04-11 15:50:00,164.82,164.83,164.54,164.57,658738.0,161.5304,161.5402,161.256,161.2854,658738.0
2024-04-12 09:30:00,163.55,163.92,163.51,163.88,176277.0,160.2858,160.6484,160.2466,160.6092,176277.0
2024-04-12 09:40:00,163.82,163.93,163.68,163.75,84856.0,160.5504,160.6582,160.4132,160.4818,84856.0
2024-04-12 09:50:00,163.75,163.82,163.34,163.54,79568.0,160.4818,160.5504,160.08,160.276,79568.0
2024-04-12 10:00:00,163.55,163.55,163.1,163.16,224414.0,160.2858,160.2858,159.8448,159.9036,224414.0
2024-04-12 10:10:00,163.17,163.27,163.05,163.2,164870.0,159.9134,160.0114,159.7958,159.9428,164870.0
2024-04-12 10:20:00,163.19,163.31,163.19,163.21,74175.0,159.933,160.0506,159.933,159.9526,74175.0
2024-04-12 10:30:00,163.2,163.34,162.96,163.03,316755.0,159.9428,160.08,159.7076,159.7762,316755.0
2024-04-12 10:40:00,163.02,163.08,162.85,162.87,251416.0,159.7664,159.8252,159.5998,159.6194,251416.0
2024-04-12 10:50:00,162.87,163.08,162.78,162.94,152240.0,159.6194,159.8252,159.5312,159.688,152240.0
2024-04-12 11:00:00,162.94,163.18,162.9,162.91,146862.0,159.688,159.9232,159.6488,159.6586,146862.0
2024-04-12 11:10:00,162.94,163.07,162.87,163.04,72101.0,159.688,159.8154,159.6194,159.786,72101.0
2024-04-12 11:20:00,163.04,163.04,162.9,163.03,40633.0,159.786,159.786,159.6488,159.7762,40633.0
2024-04-12 11:30:00,163.04,163.08,162.89,162.9,63779.0,159.786,159.8252,159.639,159.6488,63779.0
2024-04-12 11:40:00,162.9,163.04,162.84,162.99,56660.0,159.6488,159.786,159.59,159.737,56660.0
2024-04-12 11:50:00,162.99,163.02,162.89,162.97,54427.0,159.737,159.7664,159.639,159.7174,54427.0
2024-04-12 12:00:00,162.96,162.99,162.84,162.93,43570.0,159.7076,159.737,159.59,159.6782,43570.0
2024-04-12 12:10:00,162.93,162.93,162.57,162.57,46866.0,159.6782,159.6782,159.3254,159.3254,46866.0
2024-04-12 12:20:00,162.58,162.73,162.53,162.56,115822.0,159.3352,159.4822,159.2862,159.3156,115822.0
2024-04-12 12:30:00,162.56,162.6,162.17,162.24,103396.0,159.3156,159.3548,158.9333,159.0019,103396.0
2024-04-12 12:40:00,162.25,162.3,162.16,162.18,89590.0,159.0117,159.0607,158.9235,158.9431,89590.0
2024-04-12 12:50:00,162.18,162.29,162.14,162.15,51407.0,158.9431,159.0509,158.9039,158.9137,51407.0
2024-04-12 13:00:00,162.14,162.2,161.92,161.98,68890.0,158.9039,158.9627,158.6883,158.7471,68890.0
2024-04-12 13:10:00,162.0,162.2,162.0,162.02,107626.0,158.7667,158.9627,158.7667,158.7863,107626.0
2024-04-12 13:20:00,162.01,162.01,161.74,161.79,111291.0,158.7765,158.7765,158.5119,158.5609,111291.0
2024-04-12 13:30:00,161.78,161.78,161.66,161.74,65940.0,158.5511,158.5511,158.4335,158.5119,65940.0
2024-04-12 13:40:00,161.74,162.23,161.74,162.17,169570.0,158.5119,158.9921,158.5119,158.9333,169570.0
2024-04-12 13:50:00,162.18,162.25,162.06,162.08,72278.0,158.9431,159.0117,158.8255,158.8451,72278.0
2024-04-12 14:00:00,162.07,162.31,161.89,162.26,82206.0,158.8353,159.0705,158.6589,159.0215,82206.0
2024-04-12 14:10:00,162.25,162.35,162.17,162.22,44920.0,159.0117,159.1097,158.9333,158.9823,44920.0
2024-04-12 14:20:00,162.23,162.28,162.01,162.09,69676.0,158.9921,159.0411,158.7765,158.8549,69676.0
2024-04-12 14:30:00,162.08,162.08,161.76,161.79,146808.0,158.8451,158.8451,158.5315,158.5609,146808.0
2024-04-12 14:40:00,161.79,161.98,161.73,161.81,179183.0,158.5609,158.7471,158.5021,158.5805,179183.0
2024-04-12 14:50:00,161.84,162.0,161.77,161.78,67163.0,158.6099,158.7667,158.5413,158.5511,67163.0
2024-04-12 15:00:00,161.77,161.79,161.64,161.71,141239.0,158.5413,158.5609,158.4139,158.4825,141239.0
2024-04-12 15:10:00,161.72,161.76,161.55,161.68,111718.0,158.4923,158.5315,158.3257,158.4531,111718.0
2024-04-12 15:20:00,161.7,161.83,161.65,161.65,76411.0,158.4727,158.6001,158.4237,158.4237,76411.0
2024-04-12 15:30:00,161.66,161.83,161.53,161.55,72638.0,158.4335,158.6001,158.3061,158.3257,72638.0
2024-04-12 15:40:00,161.56,162.06,161.55,161.98,340291.0,158.3355,158.8255,158.3257,158.7471,340291.0
2024-04-12 15:50:00,161.99,162.04,161.7,162.03,466576.0,158.7569,158.8059,158.4727,158.7961,466576.0
2024-04-15 09:30:00,163.65,163.8,163.46,163.65,521818.0,160.3838,160.5308,160.1976,160.3838,521818.0
2024-04-15 09:40:00,163.66,163.78,163.36,163.42,126701.0,160.3936,160.5112,160.0996,160.1584,126701.0
2024-04-15 09:50:00,163.41,163.47,163.22,163.4,202671.0,160.1486,160.2074,159.9624,160.1388,202671.0
2024-04-15 10:00:00,163.4,163.43,162.62,162.62,130934.0,160.1388,160.1682,159.3744,159.3744,130934.0
2024-04-15 10:10:00,162.61,162.7,162.31,162.63,170805.0,159.3646,159.4528,159.0705,159.3842,170805.0
2024-04-15 10:20:00,162.63,162.65,162.33,162.37,191863.0,159.3842,159.4038,159.0901,159.1293,191863.0
2024-04-15 10:30:00,162.38,162.52,162.18,162.21,200728.0,159.1391,159.2764,158.9431,158.9725,200728.0
2024-04-15 10:40:00,162.24,162.39,162.13,162.38,130024.0,159.0019,159.1489,158.8941,159.1391,130024.0
2024-04-15 10:50:00,162.38,162.38,162.03,162.03,61612.0,159.1391,159.1391,158.7961,158.7961,61612.0
2024-04-15 11:00:00,162.05,162.07,161.94,161.94,51008.0,158.8157,158.8353,158.7079,158.7079,51008.0
2024-04-15 11:10:00,161.96,162.1,161.94,162.01,92635.0,158.7275,158.8647,158.7079,158.7765,92635.0
2024-04-15 11:20:00,162.03,162.17,161.93,162.17,75703.0,158.7961,158.9333,158.6981,158.9333,75703.0
2024-04-15 11:30:00,162.18,162.4,162.17,162.34,126776.0,158.9431,159.1587,158.9333,159.0999,126776.0
2024-04-15 11:40:00,162.36,162.45,162.3,162.33,80784.0,159.1195,159.2077,159.0607,159.0901,80784.0
2024-04-15 11:50:00,162.33,162.57,162.31,162.5,142706.0,159.0901,159.3254,159.0705,159.2568,142706.0
2024-04-15 12:00:00,162.51,162.59,162.46,162.52,104624.0,159.2666,159.345,159.2175,159.2764,104624.0
2024-04-15 12:10:00,162.52,162.54,162.32,162.32,71222.0,159.2764,159.296,159.0803,159.0803,71222.0
2024-04-15 12:20:00,162.34,162.37,161.96,162.03,88426.0,159.0999,159.1293,158.7275,158.7961,88426.0
2024-04-15 12:30:00,162.02,162.02,161.82,161.87,81332.0,158.7863,158.7863,158.5903,158.6393,81332.0
2024-04-15 12:40:00,161.88,161.97,161.79,161.83,75517.0,158.6491,158.7373,158.5609,158.6001,75517.0
2024-04-15 12:50:00,161.83,161.94,161.82,161.86,259744.0,158.6001,158.7079,158.5903,158.6295,259744.0
2024-04-15 13:00:00,161.86,161.94,161.69,161.91,224769.0,158.6295,158.7079,158.4629,158.6785,224769.0
2024-04-15 13:10:00,161.88,161.88,161.43,161.44,201845.0,158.6491,158.6491,158.2081,158.2179,201845.0
2024-04-15 13:20:00,161.45,161.46,160.97,160.98,483977.0,158.2277,158.2375,157.7573,157.7671,483977.0
2024-04-15 13:30:00,160.98,161.12,160.7,160.87,401767.0,157.7671,157.9043,157.4927,157.6593,401767.0
2024-04-15 13:40:00,160.87,161.12,160.73,160.75,150857.0,157.6593,157.9043,157.5221,157.5417,150857.0
2024-04-15 13:50:00,160.75,161.09,160.63,161.05,235819.0,157.5417,157.8749,157.4241,157.8357,235819.0
2024-04-15 14:00:00,161.03,161.03,160.78,160.82,194598.0,157.8161,157.8161,157.5711,157.6103,194598.0
2024-04-15 14:10:00,160.81,160.81,160.57,160.72,104850.0,157.6005,157.6005,157.3653,157.5123,104850.0
2024-04-15 14:20:00,160.71,160.76,160.47,160.56,82883.0,157.5025,157.5515,157.2673,157.3555,82883.0
2024-04-15 14:30:00,160.52,160.92,160.48,160.7,157656.0,157.3163,157.7083,157.2771,157.4927,157656.0
2024-04-15 14:40:00,160.71,160.83,160.42,160.42,69159.0,157.5025,157.6201,157.2183,157.2183,69159.0
2024-04-15 14:50:00,160.43,160.58,160.27,160.51,109755.0,157.2281,157.3751,157.0713,157.3065,109755.0
2024-04-15 15:00:00,160.51,160.53,160.21,160.38,173541.0,157.3065,157.3261,157.0125,157.1791,173541.0
2024-04-15 15:10:00,160.39,160.44,160.02,160.07,206756.0,157.1889,157.2379,156.8262,156.8753,206756.0
2024-04-15 15:20:00,160.06,160.44,160.05,160.31,128132.0,156.8655,157.2379,156.8556,157.1105,128132.0
2024-04-15 15:30:00,160.31,160.64,160.31,160.45,129066.0,157.1105,157.4339,157.1105,157.2477,129066.0
2024-04-15 15:40:00,160.44,160.6,160.23,160.58,471350.0,157.2379,157.3947,157.0321,157.3751,471350.0
2024-04-15 15:50:00,160.57,160.71,160.46,160.57,659290.0,157.3653,157.5025,157.2575,157.3653,659290.0
2024-04-16 09:30:00,160.41,160.49,159.78,159.8,254372.0,157.2085,157.2869,156.591,156.6106,254372.0
2024-04-16 09:40:00,159.8,159.81,159.45,159.46,124861.0,156.6106,156.6204,156.2676,156.2774,124861.0
2024-04-16 09:50:00,159.47,159.77,159.43,159.61,170676.0,156.2872,156.5812,156.248,156.4244,170676.0
2024-04-16 10:00:00,159.6,159.61,159.37,159.56,129453.0,156.4146,156.4244,156.1892,156.3754,129453.0
2024-04-16 10:10:00,159.53,159.92,159.51,159.74,115642.0,156.346,156.7282,156.3264,156.5518,115642.0
2024-04-16 10:20:00,159.76,159.83,159.46,159.46,137130.0,156.5714,156.64,156.2774,156.2774,137130.0
2024-04-16 10:30:00,159.44,159.51,159.19,159.32,155362.0,156.2578,156.3264,156.0128,156.1402,155362.0
2024-04-16 10:40:00,159.33,159.72,159.33,159.63,71859.0,156.15,156.5322,156.15,156.444,71859.0
2024-04-16 10:50:00,159.64,159.64,159.36,159.44,94314.0,156.4538,156.4538,156.1794,156.2578,94314.0
2024-04-16 11:00:00,159.45,159.66,159.41,159.6,89332.0,156.2676,156.4734,156.2284,156.4146,89332.0
2024-04-16 11:10:00,159.62,159.81,159.55,159.65,50925.0,156.4342,156.6204,156.3656,156.4636,50925.0
2024-04-16 11:20:00,159.64,159.84,159.6,159.83,88786.0,156.4538,156.6498,156.4146,156.64,88786.0
2024-04-16 11:30:00,159.82,159.9,159.69,159.85,44969.0,156.6302,156.7086,156.5028,156.6596,44969.0
2024-04-16 11:40:00,159.84,160.07,159.83,160.0,65873.0,156.6498,156.8753,156.64,156.8066,65873.0
2024-04-16 11:50:00,160.0,160.35,159.99,160.05,77397.0,156.8066,157.1497,156.7968,156.8556,77397.0
2024-04-16 12:00:00,160.05,160.13,159.82,160.12,81207.0,156.8556,156.9341,156.6302,156.9243,81207.0
2024-04-16 12:10:00,160.12,160.16,160.0,160.13,47861.0,156.9243,156.9635,156.8066,156.9341,47861.0
2024-04-16 12:20:00,160.12,160.23,160.07,160.12,29652.0,156.9243,157.0321,156.8753,156.9243,29652.0
2024-04-16 12:30:00,160.12,160.22,160.06,160.09,120332.0,156.9243,157.0223,156.8655,156.8949,120332.0
2024-04-16 12:40:00,160.09,160.21,160.02,160.21,47337.0,156.8949,157.0125,156.8262,157.0125,47337.0
2024-04-16 12:50:00,160.2,160.27,160.05,160.12,85876.0,157.0027,157.0713,156.8556,156.9243,85876.0
2024-04-16 13:00:00,160.13,160.14,159.84,160.05,56382.0,156.9341,156.9439,156.6498,156.8556,56382.0
2024-04-16 13:10:00,160.05,160.2,159.94,160.15,55667.0,156.8556,157.0027,156.7478,156.9537,55667.0
2024-04-16 13:20:00,160.15,160.21,159.95,159.98,84902.0,156.9537,157.0125,156.7576,156.787,84902.0
2024-04-16 13:30:00,160.0,160.07,159.33,159.87,472143.0,156.8066,156.8753,156.15,156.6792,472143.0
2024-04-16 13:40:00,159.88,160.17,159.68,159.68,221065.0,156.689,156.9733,156.493,156.493,221065.0
2024-04-16 13:50:00,159.68,159.87,159.45,159.81,258106.0,156.493,156.6792,156.2676,156.6204,258106.0
2024-04-16 14:00:00,159.8,160.52,159.65,160.51,212321.0,156.6106,157.3163,156.4636,157.3065,212321.0
2024-04-16 14:10:00,160.51,160.54,159.6,159.61,428292.0,157.3065,157.3359,156.4146,156.4244,428292.0
2024-04-16 14:20:00,159.63,159.74,159.33,159.5,205967.0,156.444,156.5518,156.15,156.3166,205967.0
2024-04-16 14:30:00,159.51,159.9,159.49,159.79,161004.0,156.3264,156.7086,156.3068,156.6008,161004.0
2024-04-16 14:40:00,159.8,159.98,159.75,159.88,175287.0,156.6106,156.787,156.5616,156.689,175287.0
2024-04-16 14:50:00,159.89,160.36,159.89,160.36,161897.0,156.6988,157.1595,156.6988,157.1595,161897.0
2024-04-16 15:00:00,160.37,160.38,160.09,160.16,135258.0,157.1693,157.1791,156.8949,156.9635,135258.0
2024-04-16 15:10:00,160.17,160.25,160.05,160.2,83907.0,156.9733,157.0517,156.8556,157.0027,83907.0
2024-04-16 15:20:00,160.2,160.37,160.11,160.31,88763.0,157.0027,157.1693,156.9145,157.1105,88763.0
2024-04-16 15:30:00,160.3,160.3,159.63,159.96,168872.0,157.1007,157.1007,156.444,156.7674,168872.0
2024-04-16 15:40:00,159.94,160.06,159.81,160.05,168053.0,156.7478,156.8655,156.6204,156.8556,168053.0
2024-04-16 15:50:00,160.04,160.09,159.62,159.66,501873.0,156.8458,156.8949,156.4342,156.4734,501873.0
2024-04-17 09:30:00,160.47,160.56,160.16,160.27,471548.0,157.2673,157.3555,156.9635,157.0713,471548.0
2024-04-17 09:40:00,160.26,160.46,160.12,160.27,79698.0,157.0615,157.2575,156.9243,157.0713,79698.0
2024-04-17 09:50:00,160.27,160.6,160.27,160.42,92755.0,157.0713,157.3947,157.0713,157.2183,92755.0
2024-04-17 10:00:00,160.42,160.43,159.98,160.28,97108.0,157.2183,157.2281,156.787,157.0811,97108.0
2024-04-17 10:10:00,160.28,160.29,159.98,160.04,68077.0,157.0811,157.0909,156.787,156.8458,68077.0
2024-04-17 10:20:00,160.03,160.16,159.86,160.04,85331.0,156.836,156.9635,156.6694,156.8458,85331.0
2024-04-17 10:30:00,160.03,160.04,159.79,159.89,111010.0,156.836,156.8458,156.6008,156.6988,111010.0
2024-04-17 10:40:00,159.89,159.96,159.81,159.92,108982.0,156.6988,156.7674,156.6204,156.7282,108982.0
2024-04-17 10:50:00,159.91,159.91,159.37,159.6,107188.0,156.7184,156.7184,156.1892,156.4146,107188.0
2024-04-17 11:00:00,159.6,159.89,159.55,159.58,84864.0,156.4146,156.6988,156.3656,156.395,84864.0
2024-04-17 11:10:00,159.59,159.66,159.46,159.47,89273.0,156.4048,156.4734,156.2774,156.2872,89273.0
2024-04-17 11:20:00,159.47,159.58,159.36,159.36,124978.0,156.2872,156.395,156.1794,156.1794,124978.0
2024-04-17 11:30:00,159.37,159.37,159.05,159.29,201356.0,156.1892,156.1892,155.8756,156.1108,201356.0
2024-04-17 11:40:00,159.27,159.49,159.27,159.34,78543.0,156.0912,156.3068,156.0912,156.1598,78543.0
2024-04-17 11:50:00,159.34,159.47,159.32,159.39,60776.0,156.1598,156.2872,156.1402,156.2088,60776.0
2024-04-17 12:00:00,159.39,159.39,158.93,159.07,192261.0,156.2088,156.2088,155.758,155.8952,192261.0
2024-04-17 12:10:00,159.08,159.36,159.08,159.2,114777.0,155.905,156.1794,155.905,156.0226,114777.0
2024-04-17 12:20:00,159.2,159.31,159.09,159.13,131569.0,156.0226,156.1304,155.9148,155.954,131569.0
2024-04-17 12:30:00,159.12,159.14,159.0,159.11,97295.0,155.9442,155.9638,155.8266,155.9344,97295.0
2024-04-17 12:40:00,159.1,159.19,158.87,159.09,249380.0,155.9246,156.0128,155.6992,155.9148,249380.0
2024-04-17 12:50:00,159.09,159.17,158.97,159.06,221187.0,155.9148,155.9932,155.7972,155.8854,221187.0
2024-04-17 13:00:00,159.06,159.3,158.99,159.28,214819.0,155.8854,156.1206,155.8168,156.101,214819.0
2024-04-17 13:10:00,159.28,159.53,159.25,159.49,109571.0,156.101,156.346,156.0716,156.3068,109571.0
2024-04-17 13:20:00,159.5,159.66,159.46,159.65,219380.0,156.3166,156.4734,156.2774,156.4636,219380.0
2024-04-17 13:30:00,159.65,159.69,159.49,159.6,130400.0,156.4636,156.5028,156.3068,156.4146,130400.0
2024-04-17 13:40:00,159.6,159.66,159.43,159.61,76048.0,156.4146,156.4734,156.248,156.4244,76048.0
2024-04-17 13:50:00,159.62,159.85,159.53,159.81,172326.0,156.4342,156.6596,156.346,156.6204,172326.0
2024-04-17 14:00:00,159.82,159.9,159.71,159.83,161036.0,156.6302,156.7086,156.5224,156.64,161036.0
2024-04-17 14:10:00,159.83,159.83,159.56,159.72,161790.0,156.64,156.64,156.3754,156.5322,161790.0
2024-04-17 14:20:00,159.71,159.82,159.57,159.66,203656.0,156.5224,156.6302,156.3852,156.4734,203656.0
2024-04-17 14:30:00,159.69,159.79,159.62,159.76,128445.0,156.5028,156.6008,156.4342,156.5714,128445.0
2024-04-17 14:40:00,159.76,160.33,159.76,159.98,161927.0,156.5714,157.1301,156.5714,156.787,161927.0
2024-04-17 14:50:00,160.0,160.07,159.48,159.61,246095.0,156.8066,156.8753,156.297,156.4244,246095.0
2024-04-17 15:00:00,159.59,159.59,159.33,159.4,112023.0,156.4048,156.4048,156.15,156.2186,112023.0
2024-04-17 15:10:00,159.37,159.55,159.21,159.47,121672.0,156.1892,156.3656,156.0324,156.2872,121672.0
2024-04-17 15:20:00,159.48,159.57,159.4,159.43,222748.0,156.297,156.3852,156.2186,156.248,222748.0
2024-04-17 15:30:00,159.44,159.65,159.35,159.43,128321.0,156.2578,156.4636,156.1696,156.248,128321.0
2024-04-17 15:40:00,159.44,159.71,159.36,159.64,137197.0,156.2578,156.5224,156.1794,156.4538,137197.0
2024-04-17 15:50:00,159.65,159.67,159.32,159.32,490987.0,156.4636,156.4832,156.1402,156.1402,490987.0
2024-04-18 09:30:00,159.95,159.96,159.25,159.5,287673.0,156.7576,156.7674,156.0716,156.3166,287673.0
2024-04-18 09:40:00,159.51,159.63,159.22,159.5,391946.0,156.3264,156.444,156.0422,156.3166,391946.0
2024-04-18 09:50:00,159.5,159.82,159.4,159.8,158119.0,156.3166,156.6302,156.2186,156.6106,158119.0
2024-04-18 10:00:00,159.78,159.84,159.48,159.8,158202.0,156.591,156.6498,156.297,156.6106,158202.0
2024-04-18 10:10:00,159.77,159.91,159.62,159.9,143245.0,156.5812,156.7184,156.4342,156.7086,143245.0
2024-04-18 10:20:00,159.87,159.99,159.73,159.97,61957.0,156.6792,156.7968,156.542,156.7772,61957.0
2024-04-18 10:30:00,159.98,160.15,159.94,160.01,102173.0,156.787,156.9537,156.7478,156.8164,102173.0
2024-04-18 10:40:00,160.0,160.3,159.95,160.18,178416.0,156.8066,157.1007,156.7576,156.9831,178416.0
2024-04-18 10:50:00,160.19,160.4,160.12,160.28,110263.0,156.9929,157.1987,156.9243,157.0811,110263.0
2024-04-18 11:00:00,160.29,160.33,160.2,160.23,56845.0,157.0909,157.1301,157.0027,157.0321,56845.0
2024-04-18 11:10:00,160.23,160.48,160.22,160.34,72813.0,157.0321,157.2771,157.0223,157.1399,72813.0
2024-04-18 11:20:00,160.36,160.47,160.22,160.23,135949.0,157.1595,157.2673,157.0223,157.0321,135949.0
2024-04-18 11:30:00,160.23,160.27,160.13,160.18,90220.0,157.0321,157.0713,156.9341,156.9831,90220.0
2024-04-18 11:40:00,160.16,160.16,159.97,160.04,123028.0,156.9635,156.9635,156.7772,156.8458,123028.0
2024-04-18 11:50:00,160.03,160.14,159.98,160.1,68880.0,156.836,156.9439,156.787,156.9047,68880.0
2024-04-18 12:00:00,160.11,160.24,159.96,160.01,91311.0,156.9145,157.0419,156.7674,156.8164,91311.0
2024-04-18 12:10:00,160.01,160.09,159.94,160.08,107960.0,156.8164,156.8949,156.7478,156.8851,107960.0
2024-04-18 12:20:00,160.07,160.11,159.97,160.06,53461.0,156.8753,156.9145,156.7772,156.8655,53461.0
2024-04-18 12:30:00,160.07,160.07,159.69,159.91,104184.0,156.8753,156.8753,156.5028,156.7184,104184.0
2024-04-18 12:40:00,159.92,159.94,159.63,159.69,82014.0,156.7282,156.7478,156.444,156.5028,82014.0
2024-04-18 12:50:00,159.7,159.74,159.48,159.53,88465.0,156.5126,156.5518,156.297,156.346,88465.0
2024-04-18 13:00:00,159.51,159.62,159.43,159.53,79190.0,156.3264,156.4342,156.248,156.346,79190.0
2024-04-18 13:10:00,159.53,159.53,159.08,159.2,106318.0,156.346,156.346,155.905,156.0226,106318.0
2024-04-18 13:20:00,159.21,159.43,159.02,159.43,130745.0,156.0324,156.248,155.8462,156.248,130745.0
2024-04-18 13:30:00,159.42,159.43,159.13,159.15,42243.0,156.2382,156.248,155.954,155.9736,42243.0
2024-04-18 13:40:00,159.16,159.31,159.0,159.28,77115.0,155.9834,156.1304,155.8266,156.101,77115.0
2024-04-18 13:50:00,159.28,159.28,159.05,159.23,94251.0,156.101,156.101,155.8756,156.052,94251.0
2024-04-18 14:00:00,159.22,159.22,158.95,159.0,51684.0,156.0422,156.0422,155.7776,155.8266,51684.0
2024-04-18 14:10:00,159.0,159.27,158.89,159.21,99230.0,155.8266,156.0912,155.7188,156.0324,99230.0
2024-04-18 14:20:00,159.22,159.41,159.08,159.13,127083.0,156.0422,156.2284,155.905,155.954,127083.0
2024-04-18 14:30:00,159.14,159.15,158.83,159.0,496746.0,155.9638,155.9736,155.66,155.8266,496746.0
2024-04-18 14:40:00,158.99,159.25,158.99,159.21,119925.0,155.8168,156.0716,155.8168,156.0324,119925.0
2024-04-18 14:50:00,159.2,159.2,159.04,159.06,52534.0,156.0226,156.0226,155.8658,155.8854,52534.0
2024-04-18 15:00:00,159.07,159.34,159.05,159.23,62110.0,155.8952,156.1598,155.8756,156.052,62110.0
2024-04-18 15:10:00,159.24,159.37,159.13,159.19,75155.0,156.0618,156.1892,155.954,156.0128,75155.0
2024-04-18 15:20:00,159.2,159.37,159.14,159.3,71038.0,156.0226,156.1892,155.9638,156.1206,71038.0
2024-04-18 15:30:00,159.32,159.49,159.28,159.28,153922.0,156.1402,156.3068,156.101,156.101,153922.0
2024-04-18 15:40:00,159.29,159.47,159.27,159.44,84577.0,156.1108,156.2872,156.0912,156.2578,84577.0
2024-04-18 15:50:00,159.45,159.61,159.19,159.26,261039.0,156.2676,156.4244,156.0128,156.0814,261039.0
2024-04-19 09:30:00,159.52,160.02,159.42,160.0,205823.0,156.3362,156.8262,156.2382,156.8066,205823.0
2024-04-19 09:40:00,160.03,160.18,159.97,159.97,330595.0,156.836,156.9831,156.7772,156.7772,330595.0
2024-04-19 09:50:00,159.98,160.24,159.83,160.2,90691.0,156.787,157.0419,156.64,157.0027,90691.0
2024-04-19 10:00:00,160.2,160.33,160.08,160.22,98957.0,157.0027,157.1301,156.8851,157.0223,98957.0
2024-04-19 10:10:00,160.16,160.16,159.97,159.99,106630.0,156.9635,156.9635,156.7772,156.7968,106630.0
2024-04-19 10:20:00,160.0,160.27,159.92,160.27,232480.0,156.8066,157.0713,156.7282,157.0713,232480.0
2024-04-19 10:30:00,160.27,160.34,159.9,159.95,215958.0,157.0713,157.1399,156.7086,156.7576,215958.0
2024-04-19 10:40:00,159.93,160.29,159.89,160.13,150159.0,156.738,157.0909,156.6988,156.9341,150159.0
2024-04-19 10:50:00,160.13,160.27,160.0,160.03,180161.0,156.9341,157.0713,156.8066,156.836,180161.0
2024-04-19 11:00:00,160.02,160.18,159.89,160.18,153532.0,156.8262,156.9831,156.6988,156.9831,153532.0
2024-04-19 11:10:00,160.18,160.22,159.98,159.99,145211.0,156.9831,157.0223,156.787,156.7968,145211.0
2024-04-19 11:20:00,160.0,160.03,159.92,160.02,111256.0,156.8066,156.836,156.7282,156.8262,111256.0
2024-04-19 11:30:00,160.0,160.04,159.84,160.04,164962.0,156.8066,156.8458,156.6498,156.8458,164962.0
2024-04-19 11:40:00,160.1,160.11,159.89,160.03,58717.0,156.9047,156.9145,156.6988,156.836,58717.0
2024-04-19 11:50:00,160.03,160.1,159.84,159.9,188019.0,156.836,156.9047,156.6498,156.7086,188019.0
2024-04-19 12:00:00,159.88,160.08,159.84,159.89,149439.0,156.689,156.8851,156.6498,156.6988,149439.0
2024-04-19 12:10:00,159.89,159.9,159.47,159.47,141734.0,156.6988,156.7086,156.2872,156.2872,141734.0
2024-04-19 12:20:00,159.48,159.63,159.46,159.46,192362.0,156.297,156.444,156.2774,156.2774,192362.0
2024-04-19 12:30:00,159.46,159.59,159.45,159.45,59669.0,156.2774,156.4048,156.2676,156.2676,59669.0
2024-04-19 12:40:00,159.45,159.76,159.42,159.73,143006.0,156.2676,156.5714,156.2382,156.542,143006.0
2024-04-19 12:50:00,159.74,160.02,159.74,159.98,155783.0,156.5518,156.8262,156.5518,156.787,155783.0
2024-04-19 13:00:00,159.97,160.11,159.92,160.09,154141.0,156.7772,156.9145,156.7282,156.8949,154141.0
2024-04-19 13:10:00,160.09,160.13,159.91,160.11,109442.0,156.8949,156.9341,156.7184,156.9145,109442.0
2024-04-19 13:20:00,160.11,160.14,159.82,159.85,91666.0,156.9145,156.9439,156.6302,156.6596,91666.0
2024-04-19 13:30:00,159.85,159.99,159.85,159.85,72552.0,156.6596,156.7968,156.6596,156.6596,72552.0
2024-04-19 13:40:00,159.86,160.11,159.86,160.08,78034.0,156.6694,156.9145,156.6694,156.8851,78034.0
2024-04-19 13:50:00,160.12,160.29,159.94,160.02,101857.0,156.9243,157.0909,156.7478,156.8262,101857.0
2024-04-19 14:00:00,160.02,160.02,159.68,159.83,153070.0,156.8262,156.8262,156.493,156.64,153070.0
2024-04-19 14:10:00,159.84,159.9,159.7,159.88,89922.0,156.6498,156.7086,156.5126,156.689,89922.0
2024-04-19 14:20:00,159.87,159.92,159.6,159.6,146222.0,156.6792,156.7282,156.4146,156.4146,146222.0
2024-04-19 14:30:00,159.6,159.74,159.45,159.46,119660.0,156.4146,156.5518,156.2676,156.2774,119660.0
2024-04-19 14:40:00,159.45,159.55,159.3,159.5,255067.0,156.2676,156.3656,156.1206,156.3166,255067.0
2024-04-19 14:50:00,159.51,159.64,159.38,159.62,186358.0,156.3264,156.4538,156.199,156.4342,186358.0
2024-04-19 15:00:00,159.61,159.66,159.41,159.55,253237.0,156.4244,156.4734,156.2284,156.3656,253237.0
2024-04-19 15:10:00,159.55,159.76,159.47,159.6,145638.0,156.3656,156.5714,156.2872,156.4146,145638.0
2024-04-19 15:20:00,159.6,159.75,159.5,159.64,127984.0,156.4146,156.5616,156.3166,156.4538,127984.0
2024-04-19 15:30:00,159.63,159.71,159.39,159.55,218773.0,156.444,156.5224,156.2088,156.3656,218773.0
2024-04-19 15:40:00,159.54,159.73,159.44,159.62,251581.0,156.3558,156.542,156.2578,156.4342,251581.0
2024-04-19 15:50:00,159.61,159.87,159.51,159.77,518864.0,156.4244,156.6792,156.3264,156.5812,518864.0
2024-04-22 09:30:00,160.51,160.51,159.62,159.8,223871.0,157.3065,157.3065,156.4342,156.6106,223871.0
2024-04-22 09:40:00,159.8,160.11,159.68,160.11,108522.0,156.6106,156.9145,156.493,156.9145,108522.0
2024-04-22 09:50:00,160.12,160.3,160.06,160.29,169498.0,156.9243,157.1007,156.8655,157.0909,169498.0
2024-04-22 10:00:00,160.3,160.5,160.24,160.43,46686.0,157.1007,157.2967,157.0419,157.2281,46686.0
2024-04-22 10:10:00,160.44,160.49,160.36,160.44,39594.0,157.2379,157.2869,157.1595,157.2379,39594.0
2024-04-22 10:20:00,160.44,160.5,160.3,160.4,57511.0,157.2379,157.2967,157.1007,157.1987,57511.0
2024-04-22 10:30:00,160.39,160.49,160.31,160.48,40326.0,157.1889,157.2869,157.1105,157.2771,40326.0
2024-04-22 10:40:00,160.47,160.55,160.4,160.47,59160.0,157.2673,157.3457,157.1987,157.2673,59160.0
2024-04-22 10:50:00,160.47,160.47,160.29,160.3,138493.0,157.2673,157.2673,157.0909,157.1007,138493.0
2024-04-22 11:00:00,160.28,160.29,160.19,160.2,34522.0,157.0811,157.0909,156.9929,157.0027,34522.0
2024-04-22 11:10:00,160.2,160.24,160.11,160.2,62806.0,157.0027,157.0419,156.9145,157.0027,62806.0
2024-04-22 11:20:00,160.19,160.24,160.13,160.22,76973.0,156.9929,157.0419,156.9341,157.0223,76973.0
2024-04-22 11:30:00,160.23,160.32,160.11,160.18,47782.0,157.0321,157.1203,156.9145,156.9831,47782.0
2024-04-22 11:40:00,160.2,160.22,160.05,160.22,204539.0,157.0027,157.0223,156.8556,157.0223,204539.0
2024-04-22 11:50:00,160.21,160.33,160.2,160.33,158423.0,157.0125,157.1301,157.0027,157.1301,158423.0
2024-04-22 12:00:00,160.33,160.5,160.29,160.5,125891.0,157.1301,157.2967,157.0909,157.2967,125891.0
2024-04-22 12:10:00,160.5,160.69,160.48,160.55,70104.0,157.2967,157.4829,157.2771,157.3457,70104.0
2024-04-22 12:20:00,160.54,160.6,160.46,160.52,73789.0,157.3359,157.3947,157.2575,157.3163,73789.0
2024-04-22 12:30:00,160.52,160.57,160.41,160.56,49920.0,157.3163,157.3653,157.2085,157.3555,49920.0
2024-04-22 12:40:00,160.56,160.72,160.55,160.7,43916.0,157.3555,157.5123,157.3457,157.4927,43916.0
2024-04-22 12:50:00,160.7,160.79,160.64,160.79,61435.0,157.4927,157.5809,157.4339,157.5809,61435.0
2024-04-22 13:00:00,160.79,160.91,160.74,160.9,60553.0,157.5809,157.6985,157.5319,157.6887,60553.0
2024-04-22 13:10:00,160.89,160.95,160.84,160.88,59339.0,157.6789,157.7377,157.6299,157.6691,59339.0
2024-04-22 13:20:00,160.89,161.19,160.87,161.17,99142.0,157.6789,157.9729,157.6593,157.9533,99142.0
2024-04-22 13:30:00,161.18,161.25,161.11,161.24,112954.0,157.9631,158.0317,157.8945,158.0219,112954.0
2024-04-22 13:40:00,161.24,161.45,161.21,161.45,79198.0,158.0219,158.2277,157.9925,158.2277,79198.0
2024-04-22 13:50:00,161.44,161.8,161.43,161.66,150335.0,158.2179,158.5707,158.2081,158.4335,150335.0
2024-04-22 14:00:00,161.66,161.72,161.59,161.66,92585.0,158.4335,158.4923,158.3649,158.4335,92585.0
2024-04-22 14:10:00,161.66,161.74,161.6,161.72,105372.0,158.4335,158.5119,158.3747,158.4923,105372.0
2024-04-22 14:20:00,161.72,161.86,161.71,161.8,68744.0,158.4923,158.6295,158.4825,158.5707,68744.0
2024-04-22 14:30:00,161.81,161.86,161.62,161.68,97039.0,158.5805,158.6295,158.3943,158.4531,97039.0
2024-04-22 14:40:00,161.69,161.69,161.41,161.43,79889.0,158.4629,158.4629,158.1885,158.2081,79889.0
2024-04-22 14:50:00,161.44,161.56,161.36,161.55,83552.0,158.2179,158.3355,158.1395,158.3257,83552.0
2024-04-22 15:00:00,161.55,161.55,161.42,161.47,72390.0,158.3257,158.3257,158.1983,158.2473,72390.0
2024-04-22 15:10:00,161.47,161.48,161.37,161.37,113733.0,158.2473,158.2571,158.1493,158.1493,113733.0
2024-04-22 15:20:00,161.37,161.37,161.21,161.33,91041.0,158.1493,158.1493,157.9925,158.1101,91041.0
2024-04-22 15:30:00,161.33,161.33,160.95,161.12,144460.0,158.1101,158.1101,157.7377,157.9043,144460.0
2024-04-22 15:40:00,161.12,161.27,161.04,161.24,137427.0,157.9043,158.0513,157.8259,158.0219,137427.0
2024-04-22 15:50:00,161.24,161.24,160.89,161.05,239982.0,158.0219,158.0219,157.6789,157.8357,239982.0
2024-04-23 09:30:00,161.34,161.6,161.21,161.54,175322.0,158.1199,158.3747,157.9925,158.3159,175322.0
2024-04-23 09:40:00,161.55,161.97,161.52,161.95,200025.0,158.3257,158.7373,158.2963,158.7177,200025.0
2024-04-23 09:50:00,161.98,162.18,161.82,162.07,135892.0,158.7471,158.9431,158.5903,158.8353,135892.0
2024-04-23 10:00:00,162.09,162.2,161.97,162.08,144437.0,158.8549,158.9627,158.7373,158.8451,144437.0
2024-04-23 10:10:00,162.09,162.25,162.07,162.22,93725.0,158.8549,159.0117,158.8353,158.9823,93725.0
2024-04-23 10:20:00,162.25,162.37,162.13,162.35,55730.0,159.0117,159.1293,158.8941,159.1097,55730.0
2024-04-23 10:30:00,162.34,162.53,162.24,162.32,89694.0,159.0999,159.2862,159.0019,159.0803,89694.0
2024-04-23 10:40:00,162.32,162.41,162.2,162.3,43545.0,159.0803,159.1685,158.9627,159.0607,43545.0
2024-04-23 10:50:00,162.3,162.55,162.28,162.5,27137.0,159.0607,159.3058,159.0411,159.2568,27137.0
2024-04-23 11:00:00,162.51,162.52,162.19,162.2,153941.0,159.2666,159.2764,158.9529,158.9627,153941.0
2024-04-23 11:10:00,162.21,162.44,162.2,162.42,28480.0,158.9725,159.1979,158.9627,159.1783,28480.0
2024-04-23 11:20:00,162.43,162.49,162.39,162.4,23456.0,159.1881,159.247,159.1489,159.1587,23456.0
2024-04-23 11:30:00,162.41,162.44,162.24,162.37,44422.0,159.1685,159.1979,159.0019,159.1293,44422.0
2024-04-23 11:40:00,162.38,162.39,162.27,162.31,61165.0,159.1391,159.1489,159.0313,159.0705,61165.0
2024-04-23 11:50:00,162.31,162.37,162.25,162.34,60583.0,159.0705,159.1293,159.0117,159.0999,60583.0
2024-04-23 12:00:00,162.33,162.47,162.26,162.44,83223.0,159.0901,159.2274,159.0215,159.1979,83223.0
2024-04-23 12:10:00,162.44,162.52,162.38,162.46,138071.0,159.1979,159.2764,159.1391,159.2175,138071.0
2024-04-23 12:20:00,162.46,162.59,162.46,162.55,45680.0,159.2175,159.345,159.2175,159.3058,45680.0
2024-04-23 12:30:00,162.56,162.69,162.55,162.69,23225.0,159.3156,159.443,159.3058,159.443,23225.0
2024-04-23 12:40:00,162.68,162.7,162.63,162.67,25564.0,159.4332,159.4528,159.3842,159.4234,25564.0
2024-04-23 12:50:00,162.68,162.7,162.58,162.61,16405.0,159.4332,159.4528,159.3352,159.3646,16405.0
2024-04-23 13:00:00,162.61,162.72,162.55,162.64,45831.0,159.3646,159.4724,159.3058,159.394,45831.0
2024-04-23 13:10:00,162.65,162.66,162.45,162.57,43263.0,159.4038,159.4136,159.2077,159.3254,43263.0
2024-04-23 13:20:00,162.6,162.71,162.57,162.69,19391.0,159.3548,159.4626,159.3254,159.443,19391.0
2024-04-23 13:30:00,162.7,162.71,162.65,162.7,25144.0,159.4528,159.4626,159.4038,159.4528,25144.0
2024-04-23 13:40:00,162.71,162.82,162.68,162.77,30781.0,159.4626,159.5704,159.4332,159.5214,30781.0
2024-04-23 13:50:00,162.77,162.82,162.74,162.79,69859.0,159.5214,159.5704,159.492,159.541,69859.0
2024-04-23 14:00:00,162.78,162.79,162.69,162.69,33163.0,159.5312,159.541,159.443,159.443,33163.0
2024-04-23 14:10:00,162.72,162.75,162.59,162.69,32477.0,159.4724,159.5018,159.345,159.443,32477.0
2024-04-23 14:20:00,162.71,162.78,162.69,162.72,42771.0,159.4626,159.5312,159.443,159.4724,42771.0
2024-04-23 14:30:00,162.71,162.72,162.6,162.68,27056.0,159.4626,159.4724,159.3548,159.4332,27056.0
2024-04-23 14:40:00,162.69,162.75,162.61,162.64,43010.0,159.443,159.5018,159.3646,159.394,43010.0
2024-04-23 14:50:00,162.63,162.63,162.49,162.63,47167.0,159.3842,159.3842,159.247,159.3842,47167.0
2024-04-23 15:00:00,162.62,162.63,162.44,162.49,71658.0,159.3744,159.3842,159.1979,159.247,71658.0
2024-04-23 15:10:00,162.49,162.55,162.42,162.46,82147.0,159.247,159.3058,159.1783,159.2175,82147.0
2024-04-23 15:20:00,162.45,162.48,162.38,162.42,93740.0,159.2077,159.2372,159.1391,159.1783,93740.0
2024-04-23 15:30:00,162.41,162.53,162.34,162.48,132601.0,159.1685,159.2862,159.0999,159.2372,132601.0
2024-04-23 15:40:00,162.47,162.53,162.41,162.52,120835.0,159.2274,159.2862,159.1685,159.2764,120835.0
2024-04-23 15:50:00,162.52,162.58,162.31,162.45,400139.0,159.2764,159.3352,159.0705,159.2077,400139.0
2024-04-24 09:30:00,162.2,162.56,161.9,162.55,220323.0,158.9627,159.3156,158.6687,159.3058,220323.0
2024-04-24 09:40:00,162.55,162.67,162.39,162.58,166355.0,159.3058,159.4234,159.1489,159.3352,166355.0
2024-04-24 09:50:00,162.61,162.77,162.5,162.53,67378.0,159.3646,159.5214,159.2568,159.2862,67378.0
2024-04-24 10:00:00,162.54,162.72,162.42,162.67,74697.0,159.296,159.4724,159.1783,159.4234,74697.0
2024-04-24 10:10:00,162.69,162.73,162.46,162.52,100366.0,159.443,159.4822,159.2175,159.2764,100366.0
2024-04-24 10:20:00,162.52,162.71,162.49,162.53,78163.0,159.2764,159.4626,159.247,159.2862,78163.0
2024-04-24 10:30:00,162.51,162.54,162.29,162.31,29073.0,159.2666,159.296,159.0509,159.0705,29073.0
2024-04-24 10:40:00,162.3,162.33,162.08,162.18,78890.0,159.0607,159.0901,158.8451,158.9431,78890.0
2024-04-24 10:50:00,162.16,162.18,162.04,162.13,127708.0,158.9235,158.9431,158.8059,158.8941,127708.0
2024-04-24 11:00:00,162.12,162.18,161.94,161.97,120748.0,158.8843,158.9431,158.7079,158.7373,120748.0
2024-04-24 11:10:00,161.98,162.03,161.93,161.96,184320.0,158.7471,158.7961,158.6981,158.7275,184320.0
2024-04-24 11:20:00,161.96,162.1,161.91,162.09,90297.0,158.7275,158.8647,158.6785,158.8549,90297.0
2024-04-24 11:30:00,162.1,162.24,162.08,162.18,26829.0,158.8647,159.0019,158.8451,158.9431,26829.0
2024-04-24 11:40:00,162.19,162.23,161.84,162.01,54550.0,158.9529,158.9921,158.6099,158.7765,54550.0
2024-04-24 11:50:00,162.01,162.03,161.92,161.99,30804.0,158.7765,158.7961,158.6883,158.7569,30804.0
2024-04-24 12:00:00,161.97,162.11,161.93,161.94,35797.0,158.7373,158.8745,158.6981,158.7079,35797.0
2024-04-24 12:10:00,161.96,161.98,161.88,161.97,63531.0,158.7275,158.7471,158.6491,158.7373,63531.0
2024-04-24 12:20:00,161.97,162.09,161.93,162.07,89476.0,158.7373,158.8549,158.6981,158.8353,89476.0
2024-04-24 12:30:00,162.05,162.05,161.83,161.88,32047.0,158.8157,158.8157,158.6001,158.6491,32047.0
2024-04-24 12:40:00,161.89,161.89,161.78,161.84,40208.0,158.6589,158.6589,158.5511,158.6099,40208.0
2024-04-24 12:50:00,161.81,162.09,161.81,162.07,69912.0,158.5805,158.8549,158.5805,158.8353,69912.0
2024-04-24 13:00:00,162.07,162.19,162.0,162.12,29052.0,158.8353,158.9529,158.7667,158.8843,29052.0
2024-04-24 13:10:00,162.12,162.28,162.12,162.25,25985.0,158.8843,159.0411,158.8843,159.0117,25985.0
2024-04-24 13:20:00,162.25,162.36,162.22,162.34,16726.0,159.0117,159.1195,158.9823,159.0999,16726.0
2024-04-24 13:30:00,162.36,162.57,162.36,162.47,27503.0,159.1195,159.3254,159.1195,159.2274,27503.0
2024-04-24 13:40:00,162.5,162.73,162.5,162.66,49313.0,159.2568,159.4822,159.2568,159.4136,49313.0
2024-04-24 13:50:00,162.67,162.76,162.64,162.74,44367.0,159.4234,159.5116,159.394,159.492,44367.0
2024-04-24 14:00:00,162.74,162.74,162.43,162.57,50741.0,159.492,159.492,159.1881,159.3254,50741.0
2024-04-24 14:10:00,162.58,162.62,162.3,162.35,122640.0,159.3352,159.3744,159.0607,159.1097,122640.0
2024-04-24 14:20:00,162.36,162.5,162.32,162.42,132593.0,159.1195,159.2568,159.0803,159.1783,132593.0
2024-04-24 14:30:00,162.44,162.49,162.27,162.46,69616.0,159.1979,159.247,159.0313,159.2175,69616.0
2024-04-24 14:40:00,162.43,162.52,162.42,162.44,52568.0,159.1881,159.2764,159.1783,159.1979,52568.0
2024-04-24 14:50:00,162.44,162.46,162.35,162.36,50001.0,159.1979,159.2175,159.1097,159.1195,50001.0
2024-04-24 15:00:00,162.35,162.45,162.25,162.43,104989.0,159.1097,159.2077,159.0117,159.1881,104989.0
2024-04-24 15:10:00,162.43,162.54,162.4,162.51,59908.0,159.1881,159.296,159.1587,159.2666,59908.0
2024-04-24 15:20:00,162.5,162.76,162.48,162.66,66057.0,159.2568,159.5116,159.2372,159.4136,66057.0
2024-04-24 15:30:00,162.66,162.7,162.58,162.61,70859.0,159.4136,159.4528,159.3352,159.3646,70859.0
2024-04-24 15:40:00,162.61,162.69,162.59,162.62,99451.0,159.3646,159.443,159.345,159.3744,99451.0
2024-04-24 15:50:00,162.62,162.86,162.56,162.67,206741.0,159.3744,159.6096,159.3156,159.4234,206741.0
2024-04-25 09:30:00,161.96,162.19,161.31,161.33,352714.0,158.7275,158.9529,158.0905,158.1101,352714.0
2024-04-25 09:40:00,161.32,161.5,160.99,160.99,279432.0,158.1003,158.2767,157.7769,157.7769,279432.0
2024-04-25 09:50:00,160.99,161.06,160.67,160.87,88673.0,157.7769,157.8455,157.4633,157.6593,88673.0
2024-04-25 10:00:00,160.87,160.87,160.56,160.81,119610.0,157.6593,157.6593,157.3555,157.6005,119610.0
2024-04-25 10:10:00,160.8,161.1,160.78,161.06,81681.0,157.5907,157.8847,157.5711,157.8455,81681.0
2024-04-25 10:20:00,161.06,161.11,160.97,161.1,61660.0,157.8455,157.8945,157.7573,157.8847,61660.0
2024-04-25 10:30:00,161.11,161.15,160.94,161.02,133909.0,157.8945,157.9337,157.7279,157.8063,133909.0
2024-04-25 10:40:00,161.03,161.04,160.85,160.95,211737.0,157.8161,157.8259,157.6397,157.7377,211737.0
2024-04-25 10:50:00,160.96,161.02,160.78,160.87,347638.0,157.7475,157.8063,157.5711,157.6593,347638.0
2024-04-25 11:00:00,160.87,161.06,160.82,161.03,282562.0,157.6593,157.8455,157.6103,157.8161,282562.0
2024-04-25 11:10:00,161.04,161.18,160.99,161.16,52957.0,157.8259,157.9631,157.7769,157.9435,52957.0
2024-04-25 11:20:00,161.16,161.35,161.1,161.32,196815.0,157.9435,158.1297,157.8847,158.1003,196815.0
2024-04-25 11:30:00,161.33,161.35,161.15,161.28,68199.0,158.1101,158.1297,157.9337,158.0611,68199.0
2024-04-25 11:40:00,161.28,161.35,161.23,161.27,84458.0,158.0611,158.1297,158.0121,158.0513,84458.0
2024-04-25 11:50:00,161.26,161.56,161.25,161.52,83772.0,158.0415,158.3355,158.0317,158.2963,83772.0
2024-04-25 12:00:00,161.52,161.62,161.44,161.57,154587.0,158.2963,158.3943,158.2179,158.3453,154587.0
2024-04-25 12:10:00,161.59,161.62,161.42,161.57,82108.0,158.3649,158.3943,158.1983,158.3453,82108.0
2024-04-25 12:20:00,161.56,161.77,161.54,161.74,52599.0,158.3355,158.5413,158.3159,158.5119,52599.0
2024-04-25 12:30:00,161.74,161.79,161.64,161.71,43829.0,158.5119,158.5609,158.4139,158.4825,43829.0
2024-04-25 12:40:00,161.7,161.78,161.65,161.72,52295.0,158.4727,158.5511,158.4237,158.4923,52295.0
2024-04-25 12:50:00,161.72,161.93,161.71,161.86,119926.0,158.4923,158.6981,158.4825,158.6295,119926.0
2024-04-25 13:00:00,161.85,161.96,161.78,161.84,56704.0,158.6197,158.7275,158.5511,158.6099,56704.0
2024-04-25 13:10:00,161.84,161.84,161.71,161.75,65527.0,158.6099,158.6099,158.4825,158.5217,65527.0
2024-04-25 13:20:00,161.74,161.79,161.62,161.78,87329.0,158.5119,158.5609,158.3943,158.5511,87329.0
2024-04-25 13:30:00,161.77,162.12,161.74,162.11,168457.0,158.5413,158.8843,158.5119,158.8745,168457.0
2024-04-25 13:40:00,162.11,162.29,162.0,162.25,75654.0,158.8745,159.0509,158.7667,159.0117,75654.0
2024-04-25 13:50:00,162.23,162.39,162.22,162.31,170055.0,158.9921,159.1489,158.9823,159.0705,170055.0
2024-04-25 14:00:00,162.32,162.34,162.2,162.26,57474.0,159.0803,159.0999,158.9627,159.0215,57474.0
2024-04-25 14:10:00,162.25,162.32,162.21,162.3,78046.0,159.0117,159.0803,158.9725,159.0607,78046.0
2024-04-25 14:20:00,162.28,162.31,161.91,161.91,61616.0,159.0411,159.0705,158.6785,158.6785,61616.0
2024-04-25 14:30:00,161.9,162.15,161.88,162.02,101761.0,158.6687,158.9137,158.6491,158.7863,101761.0
2024-04-25 14:40:00,162.01,162.07,161.92,161.96,207290.0,158.7765,158.8353,158.6883,158.7275,207290.0
2024-04-25 14:50:00,161.96,162.12,161.9,162.11,63192.0,158.7275,158.8843,158.6687,158.8745,63192.0
2024-04-25 15:00:00,162.12,162.39,162.1,162.33,92475.0,158.8843,159.1489,158.8647,159.0901,92475.0
2024-04-25 15:10:00,162.33,162.55,162.3,162.53,232622.0,159.0901,159.3058,159.0607,159.2862,232622.0
2024-04-25 15:20:00,162.53,162.61,162.48,162.54,224751.0,159.2862,159.3646,159.2372,159.296,224751.0
2024-04-25 15:30:00,162.54,162.55,162.32,162.38,81444.0,159.296,159.3058,159.0803,159.1391,81444.0
2024-04-25 15:40:00,162.38,162.38,162.1,162.13,131808.0,159.1391,159.1391,158.8647,158.8941,131808.0
2024-04-25 15:50:00,162.13,162.36,162.05,162.3,656246.0,158.8941,159.1195,158.8157,159.0607,656246.0
2024-04-26 09:30:00,162.0,162.54,161.81,162.48,534437.0,158.7667,159.296,158.5805,159.2372,534437.0
2024-04-26 09:40:00,162.48,162.7,162.44,162.64,89826.0,159.2372,159.4528,159.1979,159.394,89826.0
2024-04-26 09:50:00,162.64,162.73,162.57,162.58,71505.0,159.394,159.4822,159.3254,159.3352,71505.0
2024-04-26 10:00:00,162.6,162.92,162.51,162.85,132816.0,159.3548,159.6684,159.2666,159.5998,132816.0
2024-04-26 10:10:00,162.89,162.97,162.76,162.83,43758.0,159.639,159.7174,159.5116,159.5802,43758.0
2024-04-26 10:20:00,162.82,162.87,162.71,162.72,94634.0,159.5704,159.6194,159.4626,159.4724,94634.0
2024-04-26 10:30:00,162.72,162.85,162.63,162.81,120288.0,159.4724,159.5998,159.3842,159.5606,120288.0
2024-04-26 10:40:00,162.8,162.82,162.58,162.64,80949.0,159.5508,159.5704,159.3352,159.394,80949.0
2024-04-26 10:50:00,162.63,162.69,162.51,162.63,55116.0,159.3842,159.443,159.2666,159.3842,55116.0
2024-04-26 11:00:00,162.64,162.78,162.54,162.56,48465.0,159.394,159.5312,159.296,159.3156,48465.0
2024-04-26 11:10:00,162.59,162.59,162.39,162.47,57522.0,159.345,159.345,159.1489,159.2274,57522.0
2024-04-26 11:20:00,162.47,162.47,162.32,162.41,61965.0,159.2274,159.2274,159.0803,159.1685,61965.0
2024-04-26 11:30:00,162.41,162.45,162.35,162.42,51869.0,159.1685,159.2077,159.1097,159.1783,51869.0
2024-04-26 11:40:00,162.42,162.59,162.39,162.56,36754.0,159.1783,159.345,159.1489,159.3156,36754.0
2024-04-26 11:50:00,162.55,162.62,162.46,162.61,83917.0,159.3058,159.3744,159.2175,159.3646,83917.0
2024-04-26 12:00:00,162.61,162.61,162.51,162.6,25857.0,159.3646,159.3646,159.2666,159.3548,25857.0
2024-04-26 12:10:00,162.6,162.7,162.58,162.67,58400.0,159.3548,159.4528,159.3352,159.4234,58400.0
2024-04-26 12:20:00,162.66,162.72,162.64,162.7,36870.0,159.4136,159.4724,159.394,159.4528,36870.0
2024-04-26 12:30:00,162.71,162.79,162.68,162.75,29467.0,159.4626,159.541,159.4332,159.5018,29467.0
2024-04-26 12:40:00,162.75,162.81,162.72,162.75,53590.0,159.5018,159.5606,159.4724,159.5018,53590.0
2024-04-26 12:50:00,162.76,162.85,162.74,162.85,20924.0,159.5116,159.5998,159.492,159.5998,20924.0
2024-04-26 13:00:00,162.86,162.91,162.77,162.8,90436.0,159.6096,159.6586,159.5214,159.5508,90436.0
2024-04-26 13:10:00,162.8,162.88,162.8,162.84,51878.0,159.5508,159.6292,159.5508,159.59,51878.0
2024-04-26 13:20:00,162.84,162.92,162.83,162.86,30634.0,159.59,159.6684,159.5802,159.6096,30634.0
2024-04-26 13:30:00,162.86,162.94,162.82,162.87,35004.0,159.6096,159.688,159.5704,159.6194,35004.0
2024-04-26 13:40:00,162.88,162.91,162.73,162.9,61707.0,159.6292,159.6586,159.4822,159.6488,61707.0
2024-04-26 13:50:00,162.9,162.95,162.85,162.86,80495.0,159.6488,159.6978,159.5998,159.6096,80495.0
2024-04-26 14:00:00,162.87,162.95,162.81,162.89,210355.0,159.6194,159.6978,159.5606,159.639,210355.0
2024-04-26 14:10:00,162.88,162.93,162.82,162.84,65800.0,159.6292,159.6782,159.5704,159.59,65800.0
2024-04-26 14:20:00,162.84,162.86,162.8,162.85,173843.0,159.59,159.6096,159.5508,159.5998,173843.0
2024-04-26 14:30:00,162.85,162.87,162.73,162.87,148531.0,159.5998,159.6194,159.4822,159.6194,148531.0
2024-04-26 14:40:00,162.87,162.96,162.86,162.91,85262.0,159.6194,159.7076,159.6096,159.6586,85262.0
2024-04-26 14:50:00,162.93,162.99,162.83,162.98,38885.0,159.6782,159.737,159.5802,159.7272,38885.0
2024-04-26 15:00:00,162.97,162.98,162.88,162.97,78387.0,159.7174,159.7272,159.6292,159.7174,78387.0
2024-04-26 15:10:00,162.97,162.99,162.87,162.9,39779.0,159.7174,159.737,159.6194,159.6488,39779.0
2024-04-26 15:20:00,162.89,162.92,162.85,162.91,111453.0,159.639,159.6684,159.5998,159.6586,111453.0
2024-04-26 15:30:00,162.9,162.9,162.64,162.66,117892.0,159.6488,159.6488,159.394,159.4136,117892.0
2024-04-26 15:40:00,162.64,162.69,162.52,162.64,128453.0,159.394,159.443,159.2764,159.394,128453.0
2024-04-26 15:50:00,162.64,162.66,162.41,162.41,427387.0,159.394,159.4136,159.1685,159.1685,427387.0
2024-04-29 09:30:00,162.89,163.55,162.89,163.47,139539.0,159.639,160.2858,159.639,160.2074,139539.0
2024-04-29 09:40:00,163.45,163.5,163.23,163.41,172426.0,160.1878,160.2368,159.9722,160.1486,172426.0
2024-04-29 09:50:00,163.39,163.41,163.12,163.18,46637.0,160.129,160.1486,159.8644,159.9232,46637.0
2024-04-29 10:00:00,163.18,163.36,163.18,163.27,54990.0,159.9232,160.0996,159.9232,160.0114,54990.0
2024-04-29 10:10:00,163.25,163.55,163.25,163.4,60684.0,159.9918,160.2858,159.9918,160.1388,60684.0
2024-04-29 10:20:00,163.42,163.52,163.41,163.5,103892.0,160.1584,160.2564,160.1486,160.2368,103892.0
2024-04-29 10:30:00,163.5,163.58,163.38,163.46,112535.0,160.2368,160.3152,160.1192,160.1976,112535.0
2024-04-29 10:40:00,163.45,163.48,163.33,163.37,75495.0,160.1878,160.2172,160.0702,160.1094,75495.0
2024-04-29 10:50:00,163.36,163.48,163.35,163.44,36250.0,160.0996,160.2172,160.0898,160.178,36250.0
2024-04-29 11:00:00,163.44,163.44,163.36,163.38,81365.0,160.178,160.178,160.0996,160.1192,81365.0
2024-04-29 11:10:00,163.38,163.47,163.35,163.43,40975.0,160.1192,160.2074,160.0898,160.1682,40975.0
2024-04-29 11:20:00,163.44,163.47,163.4,163.43,27787.0,160.178,160.2074,160.1388,160.1682,27787.0
2024-04-29 11:30:00,163.42,163.42,163.31,163.36,73638.0,160.1584,160.1584,160.0506,160.0996,73638.0
2024-04-29 11:40:00,163.36,163.43,163.32,163.34,74662.0,160.0996,160.1682,160.0604,160.08,74662.0
2024-04-29 11:50:00,163.34,163.48,163.34,163.46,18420.0,160.08,160.2172,160.08,160.1976,18420.0
2024-04-29 12:00:00,163.45,163.55,163.42,163.54,42368.0,160.1878,160.2858,160.1584,160.276,42368.0
2024-04-29 12:10:00,163.53,163.6,163.53,163.58,40122.0,160.2662,160.3348,160.2662,160.3152,40122.0
2024-04-29 12:20:00,163.57,163.63,163.56,163.61,20766.0,160.3054,160.3642,160.2956,160.3446,20766.0
2024-04-29 12:30:00,163.62,163.69,163.59,163.64,20690.0,160.3544,160.423,160.325,160.374,20690.0
2024-04-29 12:40:00,163.65,163.66,163.54,163.55,49582.0,160.3838,160.3936,160.276,160.2858,49582.0
2024-04-29 12:50:00,163.54,163.56,163.47,163.51,21540.0,160.276,160.2956,160.2074,160.2466,21540.0
2024-04-29 13:00:00,163.5,163.57,163.48,163.55,88692.0,160.2368,160.3054,160.2172,160.2858,88692.0
2024-04-29 13:10:00,163.54,163.54,163.48,163.53,51493.0,160.276,160.276,160.2172,160.2662,51493.0
2024-04-29 13:20:00,163.54,163.61,163.54,163.59,17940.0,160.276,160.3446,160.276,160.325,17940.0
2024-04-29 13:30:00,163.59,163.62,163.54,163.59,21704.0,160.325,160.3544,160.276,160.325,21704.0
2024-04-29 13:40:00,163.59,163.61,163.55,163.56,81776.0,160.325,160.3446,160.2858,160.2956,81776.0
2024-04-29 13:50:00,163.55,163.59,163.5,163.52,21109.0,160.2858,160.325,160.2368,160.2564,21109.0
2024-04-29 14:00:00,163.51,163.55,163.4,163.54,49620.0,160.2466,160.2858,160.1388,160.276,49620.0
2024-04-29 14:10:00,163.53,163.58,163.51,163.52,66498.0,160.2662,160.3152,160.2466,160.2564,66498.0
2024-04-29 14:20:00,163.52,163.54,163.47,163.47,33663.0,160.2564,160.276,160.2074,160.2074,33663.0
2024-04-29 14:30:00,163.47,163.47,163.16,163.29,127535.0,160.2074,160.2074,159.9036,160.031,127535.0
2024-04-29 14:40:00,163.29,163.42,163.29,163.41,75757.0,160.031,160.1584,160.031,160.1486,75757.0
2024-04-29 14:50:00,163.4,163.48,163.37,163.44,45803.0,160.1388,160.2172,160.1094,160.178,45803.0
2024-04-29 15:00:00,163.43,163.43,162.82,163.06,218331.0,160.1682,160.1682,159.5704,159.8056,218331.0
2024-04-29 15:10:00,163.06,163.17,163.01,163.14,71417.0,159.8056,159.9134,159.7566,159.884,71417.0
2024-04-29 15:20:00,163.14,163.24,163.07,163.14,76419.0,159.884,159.982,159.8154,159.884,76419.0
2024-04-29 15:30:00,163.14,163.21,163.1,163.16,80427.0,159.884,159.9526,159.8448,159.9036,80427.0
2024-04-29 15:40:00,163.14,163.29,163.1,163.17,156205.0,159.884,160.031,159.8448,159.9134,156205.0
2024-04-29 15:50:00,163.17,163.65,163.17,163.63,326784.0,159.9134,160.3838,159.9134,160.3642,326784.0
2024-04-30 09:30:00,162.85,162.85,162.46,162.68,221657.0,159.5998,159.5998,159.2175,159.4332,221657.0
2024-04-30 09:40:00,162.66,162.95,162.62,162.91,236789.0,159.4136,159.6978,159.3744,159.6586,236789.0
2024-04-30 09:50:00,162.91,162.93,162.61,162.7,54271.0,159.6586,159.6782,159.3646,159.4528,54271.0
2024-04-30 10:00:00,162.71,162.95,162.64,162.86,135772.0,159.4626,159.6978,159.394,159.6096,135772.0
2024-04-30 10:10:00,162.86,162.94,162.74,162.88,68114.0,159.6096,159.688,159.492,159.6292,68114.0
2024-04-30 10:20:00,162.87,162.91,162.66,162.68,47818.0,159.6194,159.6586,159.4136,159.4332,47818.0
2024-04-30 10:30:00,162.66,162.69,162.5,162.63,120083.0,159.4136,159.443,159.2568,159.3842,120083.0
2024-04-30 10:40:00,162.63,162.95,162.63,162.9,23734.0,159.3842,159.6978,159.3842,159.6488,23734.0
2024-04-30 10:50:00,162.9,162.91,162.75,162.79,32367.0,159.6488,159.6586,159.5018,159.541,32367.0
2024-04-30 11:00:00,162.78,162.79,162.39,162.41,75188.0,159.5312,159.541,159.1489,159.1685,75188.0
2024-04-30 11:10:00,162.41,162.42,162.13,162.25,77432.0,159.1685,159.1783,158.8941,159.0117,77432.0
2024-04-30 11:20:00,162.24,162.33,162.21,162.29,63036.0,159.0019,159.0901,158.9725,159.0509,63036.0
2024-04-30 11:30:00,162.31,162.31,162.09,162.23,108183.0,159.0705,159.0705,158.8549,158.9921,108183.0
2024-04-30 11:40:00,162.23,162.25,162.1,162.16,99060.0,158.9921,159.0117,158.8647,158.9235,99060.0
2024-04-30 11:50:00,162.16,162.26,162.08,162.23,37586.0,158.9235,159.0215,158.8451,158.9921,37586.0
2024-04-30 12:00:00,162.23,162.25,162.09,162.2,78267.0,158.9921,159.0117,158.8549,158.9627,78267.0
2024-04-30 12:10:00,162.2,162.29,162.19,162.28,31629.0,158.9627,159.0509,158.9529,159.0411,31629.0
2024-04-30 12:20:00,162.3,162.36,162.21,162.21,34925.0,159.0607,159.1195,158.9725,158.9725,34925.0
2024-04-30 12:30:00,162.22,162.22,161.8,161.86,104982.0,158.9823,158.9823,158.5707,158.6295,104982.0
2024-04-30 12:40:00,161.87,161.91,161.76,161.83,65916.0,158.6393,158.6785,158.5315,158.6001,65916.0
2024-04-30 12:50:00,161.84,161.92,161.82,161.86,47355.0,158.6099,158.6883,158.5903,158.6295,47355.0
2024-04-30 13:00:00,161.85,161.94,161.77,161.89,45137.0,158.6197,158.7079,158.5413,158.6589,45137.0
2024-04-30 13:10:00,161.88,161.92,161.75,161.82,119102.0,158.6491,158.6883,158.5217,158.5903,119102.0
2024-04-30 13:20:00,161.83,161.96,161.83,161.84,48085.0,158.6001,158.7275,158.6001,158.6099,48085.0
2024-04-30 13:30:00,161.85,161.94,161.81,161.93,32670.0,158.6197,158.7079,158.5805,158.6981,32670.0
2024-04-30 13:40:00,161.93,162.04,161.85,162.02,89997.0,158.6981,158.8059,158.6197,158.7863,89997.0
2024-04-30 13:50:00,162.03,162.16,162.02,162.14,54066.0,158.7961,158.9235,158.7863,158.9039,54066.0
2024-04-30 14:00:00,162.15,162.23,162.06,162.07,46745.0,158.9137,158.9921,158.8255,158.8353,46745.0
2024-04-30 14:10:00,162.07,162.11,161.98,162.0,80282.0,158.8353,158.8745,158.7471,158.7667,80282.0
2024-04-30 14:20:00,162.01,162.07,161.83,161.86,60870.0,158.7765,158.8353,158.6001,158.6295,60870.0
2024-04-30 14:30:00,161.86,162.01,161.84,161.99,74278.0,158.6295,158.7765,158.6099,158.7569,74278.0
2024-04-30 14:40:00,161.98,161.99,161.77,161.78,35416.0,158.7471,158.7569,158.5413,158.5511,35416.0
2024-04-30 14:50:00,161.77,161.79,161.62,161.78,82922.0,158.5413,158.5609,158.3943,158.5511,82922.0
2024-04-30 15:00:00,161.78,161.9,161.76,161.84,107446.0,158.5511,158.6687,158.5315,158.6099,107446.0
2024-04-30 15:10:00,161.84,161.88,161.64,161.65,70150.0,158.6099,158.6491,158.4139,158.4237,70150.0
2024-04-30 15:20:00,161.65,161.71,161.55,161.66,115520.0,158.4237,158.4825,158.3257,158.4335,115520.0
2024-04-30 15:30:00,161.66,161.71,161.49,161.54,137938.0,158.4335,158.4825,158.2669,158.3159,137938.0
2024-04-30 15:40:00,161.53,161.73,161.53,161.7,142944.0,158.3061,158.5021,158.3061,158.4727,142944.0
2024-04-30 15:50:00,161.7,161.7,161.17,161.18,604806.0,158.4727,158.4727,157.9533,157.9631,604806.0
2024-05-01 09:30:00,160.75,161.27,160.62,160.91,324331.0,157.5417,158.0513,157.4143,157.6985,324331.0
2024-05-01 09:40:00,160.9,160.91,160.38,160.56,182537.0,157.6887,157.6985,157.1791,157.3555,182537.0
2024-05-01 09:50:00,160.55,160.61,160.42,160.6,91948.0,157.3457,157.4045,157.2183,157.3947,91948.0
2024-05-01 10:00:00,160.61,160.73,160.36,160.57,131457.0,157.4045,157.5221,157.1595,157.3653,131457.0
2024-05-01 10:10:00,160.58,160.64,160.46,160.5,89848.0,157.3751,157.4339,157.2575,157.2967,89848.0
2024-05-01 10:20:00,160.52,160.56,160.4,160.45,69769.0,157.3163,157.3555,157.1987,157.2477,69769.0
2024-05-01 10:30:00,160.45,160.47,160.33,160.34,74682.0,157.2477,157.2673,157.1301,157.1399,74682.0
2024-05-01 10:40:00,160.32,160.4,160.18,160.39,127596.0,157.1203,157.1987,156.9831,157.1889,127596.0
2024-05-01 10:50:00,160.4,160.56,160.36,160.54,47954.0,157.1987,157.3555,157.1595,157.3359,47954.0
2024-05-01 11:00:00,160.55,160.64,160.5,160.54,79151.0,157.3457,157.4339,157.2967,157.3359,79151.0
2024-05-01 11:10:00,160.55,160.56,160.37,160.4,65243.0,157.3457,157.3555,157.1693,157.1987,65243.0
2024-05-01 11:20:00,160.39,160.56,160.36,160.55,89692.0,157.1889,157.3555,157.1595,157.3457,89692.0
2024-05-01 11:30:00,160.56,160.58,160.47,160.57,62836.0,157.3555,157.3751,157.2673,157.3653,62836.0
2024-05-01 11:40:00,160.58,160.7,160.56,160.57,54988.0,157.3751,157.4927,157.3555,157.3653,54988.0
2024-05-01 11:50:00,160.57,160.6,160.51,160.55,44753.0,157.3653,157.3947,157.3065,157.3457,44753.0
2024-05-01 12:00:00,160.55,160.68,160.49,160.67,112449.0,157.3457,157.4731,157.2869,157.4633,112449.0
2024-05-01 12:10:00,160.67,160.8,160.67,160.73,111700.0,157.4633,157.5907,157.4633,157.5221,111700.0
2024-05-01 12:20:00,160.73,160.82,160.67,160.78,58503.0,157.5221,157.6103,157.4633,157.5711,58503.0
2024-05-01 12:30:00,160.77,160.78,160.6,160.64,96435.0,157.5613,157.5711,157.3947,157.4339,96435.0
2024-05-01 12:40:00,160.65,160.68,160.6,160.67,100314.0,157.4437,157.4731,157.3947,157.4633,100314.0
2024-05-01 12:50:00,160.65,160.65,160.56,160.58,57259.0,157.4437,157.4437,157.3555,157.3751,57259.0
2024-05-01 13:00:00,160.57,160.64,160.5,160.53,78027.0,157.3653,157.4339,157.2967,157.3261,78027.0
2024-05-01 13:10:00,160.53,160.56,160.46,160.5,69906.0,157.3261,157.3555,157.2575,157.2967,69906.0
2024-05-01 13:20:00,160.5,160.69,160.5,160.67,114309.0,157.2967,157.4829,157.2967,157.4633,114309.0
2024-05-01 13:30:00,160.67,160.87,160.66,160.77,210170.0,157.4633,157.6593,157.4535,157.5613,210170.0
2024-05-01 13:40:00,160.77,160.78,160.66,160.73,110244.0,157.5613,157.5711,157.4535,157.5221,110244.0
2024-05-01 13:50:00,160.73,160.73,160.62,160.69,65043.0,157.5221,157.5221,157.4143,157.4829,65043.0
2024-05-01 14:00:00,160.68,161.02,160.61,160.76,373920.0,157.4731,157.8063,157.4045,157.5515,373920.0
2024-05-01 14:10:00,160.75,160.86,160.61,160.8,131063.0,157.5417,157.6495,157.4045,157.5907,131063.0
2024-05-01 14:20:00,160.78,161.2,160.75,161.19,124622.0,157.5711,157.9827,157.5417,157.9729,124622.0
2024-05-01 14:30:00,161.19,161.55,160.49,161.51,420328.0,157.9729,158.3257,157.2869,158.2865,420328.0
2024-05-01 14:40:00,161.51,162.34,161.42,162.33,451801.0,158.2865,159.0999,158.1983,159.0901,451801.0
2024-05-01 14:50:00,162.33,162.63,162.32,162.56,278784.0,159.0901,159.3842,159.0803,159.3156,278784.0
2024-05-01 15:00:00,162.57,162.81,162.17,162.5,352769.0,159.3254,159.5606,158.9333,159.2568,352769.0
2024-05-01 15:10:00,162.5,162.56,162.18,162.23,215243.0,159.2568,159.3156,158.9431,158.9921,215243.0
2024-05-01 15:20:00,162.21,162.47,161.91,162.08,235472.0,158.9725,159.2274,158.6785,158.8451,235472.0
2024-05-01 15:30:00,162.05,162.05,161.12,161.32,329228.0,158.8157,158.8157,157.9043,158.1003,329228.0
2024-05-01 15:40:00,161.32,161.58,161.16,161.42,296715.0,158.1003,158.3551,157.9435,158.1983,296715.0
2024-05-01 15:50:00,161.41,161.41,160.56,160.59,669333.0,158.1885,158.1885,157.3555,157.3849,669333.0
2024-05-02 09:30:00,161.65,161.84,160.85,160.91,188799.0,158.4237,158.6099,157.6397,157.6985,188799.0
2024-05-02 09:40:00,160.94,161.01,160.61,160.65,173685.0,157.7279,157.7965,157.4045,157.4437,173685.0
2024-05-02 09:50:00,160.64,160.85,160.64,160.73,88963.0,157.4339,157.6397,157.4339,157.5221,88963.0
2024-05-02 10:00:00,160.76,160.77,160.09,160.15,140491.0,157.5515,157.5613,156.8949,156.9537,140491.0
2024-05-02 10:10:00,160.14,160.63,160.1,160.62,265793.0,156.9439,157.4241,156.9047,157.4143,265793.0
2024-05-02 10:20:00,160.6,160.91,160.54,160.87,116511.0,157.3947,157.6985,157.3359,157.6593,116511.0
2024-05-02 10:30:00,160.87,160.99,160.64,160.68,74553.0,157.6593,157.7769,157.4339,157.4731,74553.0
2024-05-02 10:40:00,160.68,160.75,160.35,160.73,85121.0,157.4731,157.5417,157.1497,157.5221,85121.0
2024-05-02 10:50:00,160.72,161.04,160.64,160.98,60584.0,157.5123,157.8259,157.4339,157.7671,60584.0
2024-05-02 11:00:00,160.98,161.13,160.87,161.12,156898.0,157.7671,157.9141,157.6593,157.9043,156898.0
2024-05-02 11:10:00,161.11,161.11,161.02,161.02,35514.0,157.8945,157.8945,157.8063,157.8063,35514.0
2024-05-02 11:20:00,161.03,161.08,160.81,160.84,177792.0,157.8161,157.8651,157.6005,157.6299,177792.0
2024-05-02 11:30:00,160.85,160.88,160.67,160.86,62423.0,157.6397,157.6691,157.4633,157.6495,62423.0
2024-05-02 11:40:00,160.83,160.97,160.83,160.92,70796.0,157.6201,157.7573,157.6201,157.7083,70796.0
2024-05-02 11:50:00,160.89,161.07,160.89,161.01,62956.0,157.6789,157.8553,157.6789,157.7965,62956.0
2024-05-02 12:00:00,161.02,161.04,160.86,160.89,54067.0,157.8063,157.8259,157.6495,157.6789,54067.0
2024-05-02 12:10:00,160.89,160.91,160.74,160.78,56809.0,157.6789,157.6985,157.5319,157.5711,56809.0
2024-05-02 12:20:00,160.77,160.93,160.75,160.89,49086.0,157.5613,157.7181,157.5417,157.6789,49086.0
2024-05-02 12:30:00,160.88,160.93,160.67,160.9,162499.0,157.6691,157.7181,157.4633,157.6887,162499.0
2024-05-02 12:40:00,160.89,161.0,160.88,160.98,61242.0,157.6789,157.7867,157.6691,157.7671,61242.0
2024-05-02 12:50:00,160.98,161.04,160.88,160.96,93034.0,157.7671,157.8259,157.6691,157.7475,93034.0
2024-05-02 13:00:00,160.98,161.15,160.97,161.11,32501.0,157.7671,157.9337,157.7573,157.8945,32501.0
2024-05-02 13:10:00,161.12,161.35,161.11,161.26,191595.0,157.9043,158.1297,157.8945,158.0415,191595.0
2024-05-02 13:20:00,161.27,161.44,161.23,161.44,53710.0,158.0513,158.2179,158.0121,158.2179,53710.0
2024-05-02 13:30:00,161.46,161.49,161.23,161.32,127412.0,158.2375,158.2669,158.0121,158.1003,127412.0
2024-05-02 13:40:00,161.33,161.43,161.26,161.36,150194.0,158.1101,158.2081,158.0415,158.1395,150194.0
2024-05-02 13:50:00,161.37,161.44,161.34,161.39,31701.0,158.1493,158.2179,158.1199,158.1689,31701.0
2024-05-02 14:00:00,161.41,161.63,161.38,161.57,56253.0,158.1885,158.4041,158.1591,158.3453,56253.0
2024-05-02 14:10:00,161.57,161.62,161.44,161.49,74025.0,158.3453,158.3943,158.2179,158.2669,74025.0
2024-05-02 14:20:00,161.49,161.62,161.45,161.62,126204.0,158.2669,158.3943,158.2277,158.3943,126204.0
2024-05-02 14:30:00,161.62,161.77,161.6,161.74,78189.0,158.3943,158.5413,158.3747,158.5119,78189.0
2024-05-02 14:40:00,161.74,161.91,161.72,161.88,74650.0,158.5119,158.6785,158.4923,158.6491,74650.0
2024-05-02 14:50:00,161.89,161.99,161.84,161.93,169786.0,158.6589,158.7569,158.6099,158.6981,169786.0
2024-05-02 15:00:00,161.93,161.98,161.75,161.95,97810.0,158.6981,158.7471,158.5217,158.7177,97810.0
2024-05-02 15:10:00,161.96,162.05,161.76,161.78,96205.0,158.7275,158.8157,158.5315,158.5511,96205.0
2024-05-02 15:20:00,161.8,161.94,161.77,161.8,126628.0,158.5707,158.7079,158.5413,158.5707,126628.0
2024-05-02 15:30:00,161.79,161.8,161.47,161.55,189041.0,158.5609,158.5707,158.2473,158.3257,189041.0
2024-05-02 15:40:00,161.56,161.59,161.31,161.45,227085.0,158.3355,158.3649,158.0905,158.2277,227085.0
2024-05-02 15:50:00,161.45,161.67,161.34,161.65,334280.0,158.2277,158.4433,158.1199,158.4237,334280.0
2024-05-03 09:30:00,162.97,163.35,162.71,162.92,361288.0,159.7174,160.0898,159.4626,159.6684,361288.0
2024-05-03 09:40:00,162.93,163.31,162.89,163.21,359361.0,159.6782,160.0506,159.639,159.9526,359361.0
2024-05-03 09:50:00,163.21,163.37,163.07,163.23,174945.0,159.9526,160.1094,159.8154,159.9722,174945.0
2024-05-03 10:00:00,163.27,163.53,162.58,162.74,382200.0,160.0114,160.2662,159.3352,159.492,382200.0
2024-05-03 10:10:00,162.74,162.82,162.43,162.61,202142.0,159.492,159.5704,159.1881,159.3646,202142.0
2024-05-03 10:20:00,162.62,162.67,162.28,162.54,174926.0,159.3744,159.4234,159.0411,159.296,174926.0
2024-05-03 10:30:00,162.56,162.69,162.13,162.3,201068.0,159.3156,159.443,158.8941,159.0607,201068.0
2024-05-03 10:40:00,162.31,162.58,162.26,162.47,134742.0,159.0705,159.3352,159.0215,159.2274,134742.0
2024-05-03 10:50:00,162.47,162.47,162.13,162.18,104280.0,159.2274,159.2274,158.8941,158.9431,104280.0
2024-05-03 11:00:00,162.19,162.38,162.13,162.19,129536.0,158.9529,159.1391,158.8941,158.9529,129536.0
2024-05-03 11:10:00,162.2,162.36,162.14,162.29,141426.0,158.9627,159.1195,158.9039,159.0509,141426.0
2024-05-03 11:20:00,162.3,162.41,162.25,162.4,80365.0,159.0607,159.1685,159.0117,159.1587,80365.0
2024-05-03 11:30:00,162.4,162.57,162.38,162.53,283003.0,159.1587,159.3254,159.1391,159.2862,283003.0
2024-05-03 11:40:00,162.55,162.62,162.33,162.41,106499.0,159.3058,159.3744,159.0901,159.1685,106499.0
2024-05-03 11:50:00,162.4,162.66,162.4,162.53,106650.0,159.1587,159.4136,159.1587,159.2862,106650.0
2024-05-03 12:00:00,162.53,162.68,162.53,162.68,89421.0,159.2862,159.4332,159.2862,159.4332,89421.0
2024-05-03 12:10:00,162.68,162.71,162.56,162.59,117115.0,159.4332,159.4626,159.3156,159.345,117115.0
2024-05-03 12:20:00,162.59,162.75,162.56,162.68,80427.0,159.345,159.5018,159.3156,159.4332,80427.0
2024-05-03 12:30:00,162.69,162.75,162.63,162.72,116026.0,159.443,159.5018,159.3842,159.4724,116026.0
2024-05-03 12:40:00,162.73,162.77,162.63,162.66,121003.0,159.4822,159.5214,159.3842,159.4136,121003.0
2024-05-03 12:50:00,162.66,162.68,162.5,162.56,82137.0,159.4136,159.4332,159.2568,159.3156,82137.0
2024-05-03 13:00:00,162.57,162.68,162.54,162.65,69063.0,159.3254,159.4332,159.296,159.4038,69063.0
2024-05-03 13:10:00,162.65,162.76,162.64,162.65,117844.0,159.4038,159.5116,159.394,159.4038,117844.0
2024-05-03 13:20:00,162.65,162.65,162.57,162.59,84217.0,159.4038,159.4038,159.3254,159.345,84217.0
2024-05-03 13:30:00,162.58,162.68,162.47,162.68,58682.0,159.3352,159.4332,159.2274,159.4332,58682.0
2024-05-03 13:40:00,162.68,162.76,162.66,162.73,233432.0,159.4332,159.5116,159.4136,159.4822,233432.0
2024-05-03 13:50:00,162.73,162.83,162.71,162.77,84563.0,159.4822,159.5802,159.4626,159.5214,84563.0
2024-05-03 14:00:00,162.76,162.87,162.74,162.82,96115.0,159.5116,159.6194,159.492,159.5704,96115.0
2024-05-03 14:10:00,162.83,162.84,162.76,162.81,108603.0,159.5802,159.59,159.5116,159.5606,108603.0
2024-05-03 14:20:00,162.81,162.84,162.76,162.76,135368.0,159.5606,159.59,159.5116,159.5116,135368.0
2024-05-03 14:30:00,162.76,162.82,162.65,162.66,111613.0,159.5116,159.5704,159.4038,159.4136,111613.0
2024-05-03 14:40:00,162.65,162.75,162.6,162.7,66230.0,159.4038,159.5018,159.3548,159.4528,66230.0
2024-05-03 14:50:00,162.71,162.73,162.59,162.69,433004.0,159.4626,159.4822,159.345,159.443,433004.0
2024-05-03 15:00:00,162.68,162.79,162.6,162.75,116195.0,159.4332,159.541,159.3548,159.5018,116195.0
2024-05-03 15:10:00,162.76,162.77,162.65,162.71,145090.0,159.5116,159.5214,159.4038,159.4626,145090.0
2024-05-03 15:20:00,162.7,162.77,162.67,162.75,297779.0,159.4528,159.5214,159.4234,159.5018,297779.0
2024-05-03 15:30:00,162.74,162.81,162.62,162.74,184925.0,159.492,159.5606,159.3744,159.492,184925.0
2024-05-03 15:40:00,162.74,162.79,162.67,162.67,192196.0,159.492,159.541,159.4234,159.4234,192196.0
2024-05-03 15:50:00,162.68,162.85,162.63,162.75,594743.0,159.4332,159.5998,159.3842,159.5018,594743.0
2024-05-06 09:30:00,163.65,163.92,163.27,163.48,198121.0,160.3838,160.6484,160.0114,160.2172,198121.0
2024-05-06 09:40:00,163.49,163.78,163.49,163.68,113453.0,160.227,160.5112,160.227,160.4132,113453.0
2024-05-06 09:50:00,163.68,163.7,163.55,163.6,138476.0,160.4132,160.4328,160.2858,160.3348,138476.0
2024-05-06 10:00:00,163.61,163.83,163.61,163.79,384118.0,160.3446,160.5602,160.3446,160.521,384118.0
2024-05-06 10:10:00,163.8,163.94,163.76,163.82,165258.0,160.5308,160.668,160.4916,160.5504,165258.0
2024-05-06 10:20:00,163.81,163.84,163.71,163.71,97697.0,160.5406,160.57,160.4426,160.4426,97697.0
2024-05-06 10:30:00,163.72,163.77,163.67,163.73,42065.0,160.4524,160.5014,160.4034,160.4622,42065.0
2024-05-06 10:40:00,163.74,163.77,163.62,163.71,128012.0,160.472,160.5014,160.3544,160.4426,128012.0
2024-05-06 10:50:00,163.71,163.74,163.64,163.67,134699.0,160.4426,160.472,160.374,160.4034,134699.0
2024-05-06 11:00:00,163.66,163.66,163.49,163.61,32273.0,160.3936,160.3936,160.227,160.3446,32273.0
2024-05-06 11:10:00,163.61,163.62,163.49,163.53,24237.0,160.3446,160.3544,160.227,160.2662,24237.0
2024-05-06 11:20:00,163.53,163.53,163.45,163.48,50702.0,160.2662,160.2662,160.1878,160.2172,50702.0
2024-05-06 11:30:00,163.48,163.52,163.43,163.5,25083.0,160.2172,160.2564,160.1682,160.2368,25083.0
2024-05-06 11:40:00,163.5,163.57,163.46,163.53,55278.0,160.2368,160.3054,160.1976,160.2662,55278.0
2024-05-06 11:50:00,163.54,163.58,163.5,163.54,75903.0,160.276,160.3152,160.2368,160.276,75903.0
2024-05-06 12:00:00,163.53,163.55,163.48,163.51,27898.0,160.2662,160.2858,160.2172,160.2466,27898.0
2024-05-06 12:10:00,163.51,163.54,163.44,163.45,33905.0,160.2466,160.276,160.178,160.1878,33905.0
2024-05-06 12:20:00,163.45,163.56,163.42,163.53,44445.0,160.1878,160.2956,160.1584,160.2662,44445.0
2024-05-06 12:30:00,163.54,163.59,163.52,163.57,43581.0,160.276,160.325,160.2564,160.3054,43581.0
2024-05-06 12:40:00,163.59,163.67,163.53,163.56,65164.0,160.325,160.4034,160.2662,160.2956,65164.0
2024-05-06 12:50:00,163.57,163.64,163.52,163.64,41055.0,160.3054,160.374,160.2564,160.374,41055.0
2024-05-06 13:00:00,163.64,163.74,163.62,163.66,104932.0,160.374,160.472,160.3544,160.3936,104932.0
2024-05-06 13:10:00,163.66,163.68,163.58,163.61,78692.0,160.3936,160.4132,160.3152,160.3446,78692.0
2024-05-06 13:20:00,163.61,163.71,163.61,163.7,49650.0,160.3446,160.4426,160.3446,160.4328,49650.0
2024-05-06 13:30:00,163.7,163.75,163.68,163.72,39070.0,160.4328,160.4818,160.4132,160.4524,39070.0
2024-05-06 13:40:00,163.73,163.78,163.7,163.73,64009.0,160.4622,160.5112,160.4328,160.4622,64009.0
2024-05-06 13:50:00,163.74,163.81,163.73,163.75,70438.0,160.472,160.5406,160.4622,160.4818,70438.0
2024-05-06 14:00:00,163.74,163.82,163.72,163.81,129085.0,160.472,160.5504,160.4524,160.5406,129085.0
2024-05-06 14:10:00,163.81,163.84,163.8,163.81,120798.0,160.5406,160.57,160.5308,160.5406,120798.0
2024-05-06 14:20:00,163.83,163.97,163.76,163.93,101017.0,160.5602,160.6974,160.4916,160.6582,101017.0
2024-05-06 14:30:00,163.94,163.96,163.86,163.88,89138.0,160.668,160.6876,160.5896,160.6092,89138.0
2024-05-06 14:40:00,163.88,163.9,163.81,163.85,84962.0,160.6092,160.6288,160.5406,160.5798,84962.0
2024-05-06 14:50:00,163.86,163.87,163.77,163.78,84099.0,160.5896,160.5994,160.5014,160.5112,84099.0
2024-05-06 15:00:00,163.77,163.82,163.69,163.77,78907.0,160.5014,160.5504,160.423,160.5014,78907.0
2024-05-06 15:10:00,163.76,163.78,163.63,163.68,81133.0,160.4916,160.5112,160.3642,160.4132,81133.0
2024-05-06 15:20:00,163.69,163.71,163.65,163.67,85269.0,160.423,160.4426,160.3838,160.4034,85269.0
2024-05-06 15:30:00,163.66,163.74,163.64,163.73,106774.0,160.3936,160.472,160.374,160.4622,106774.0
2024-05-06 15:40:00,163.74,163.84,163.72,163.82,177902.0,160.472,160.57,160.4524,160.5504,177902.0
2024-05-06 15:50:00,163.82,164.05,163.76,164.04,402562.0,160.5504,160.7758,160.4916,160.766,402562.0
2024-05-07 09:30:00,164.5,164.7,164.44,164.68,361659.0,161.2168,161.4128,161.158,161.3932,361659.0
2024-05-07 09:40:00,164.69,164.77,164.55,164.61,196370.0,161.403,161.4814,161.2658,161.3246,196370.0
2024-05-07 09:50:00,164.61,164.8,164.61,164.68,128042.0,161.3246,161.5108,161.3246,161.3932,128042.0
2024-05-07 10:00:00,164.69,164.74,164.6,164.72,67314.0,161.403,161.452,161.3148,161.4324,67314.0
2024-05-07 10:10:00,164.72,164.82,164.71,164.78,44089.0,161.4324,161.5304,161.4226,161.4912,44089.0
2024-05-07 10:20:00,164.8,164.86,164.71,164.82,89548.0,161.5108,161.5696,161.4226,161.5304,89548.0
2024-05-07 10:30:00,164.81,164.85,164.77,164.78,39185.0,161.5206,161.5598,161.4814,161.4912,39185.0
2024-05-07 10:40:00,164.78,164.87,164.72,164.87,86192.0,161.4912,161.5795,161.4324,161.5795,86192.0
2024-05-07 10:50:00,164.88,164.98,164.81,164.94,88991.0,161.5893,161.6873,161.5206,161.6481,88991.0
2024-05-07 11:00:00,164.93,164.99,164.87,164.87,93379.0,161.6383,161.6971,161.5795,161.5795,93379.0
2024-05-07 11:10:00,164.87,164.91,164.85,164.86,173256.0,161.5795,161.6187,161.5598,161.5696,173256.0
2024-05-07 11:20:00,164.86,164.92,164.84,164.86,141279.0,161.5696,161.6285,161.55,161.5696,141279.0
2024-05-07 11:30:00,164.85,164.88,164.72,164.78,109527.0,161.5598,161.5893,161.4324,161.4912,109527.0
2024-05-07 11:40:00,164.78,164.82,164.76,164.78,54811.0,161.4912,161.5304,161.4716,161.4912,54811.0
2024-05-07 11:50:00,164.78,164.83,164.75,164.81,63734.0,161.4912,161.5402,161.4618,161.5206,63734.0
2024-05-07 12:00:00,164.81,164.83,164.77,164.81,80133.0,161.5206,161.5402,161.4814,161.5206,80133.0
2024-05-07 12:10:00,164.81,164.82,164.75,164.8,56154.0,161.5206,161.5304,161.4618,161.5108,56154.0
2024-05-07 12:20:00,164.8,164.85,164.78,164.81,79652.0,161.5108,161.5598,161.4912,161.5206,79652.0
2024-05-07 12:30:00,164.81,164.83,164.72,164.78,54250.0,161.5206,161.5402,161.4324,161.4912,54250.0
2024-05-07 12:40:00,164.78,164.81,164.67,164.72,105008.0,161.4912,161.5206,161.3834,161.4324,105008.0
2024-05-07 12:50:00,164.72,164.72,164.62,164.7,66471.0,161.4324,161.4324,161.3344,161.4128,66471.0
2024-05-07 13:00:00,164.7,164.75,164.69,164.75,49344.0,161.4128,161.4618,161.403,161.4618,49344.0
2024-05-07 13:10:00,164.75,164.78,164.72,164.76,47870.0,161.4618,161.4912,161.4324,161.4716,47870.0
2024-05-07 13:20:00,164.76,164.83,164.76,164.81,84444.0,161.4716,161.5402,161.4716,161.5206,84444.0
2024-05-07 13:30:00,164.81,164.83,164.7,164.7,61558.0,161.5206,161.5402,161.4128,161.4128,61558.0
2024-05-07 13:40:00,164.69,164.71,164.48,164.5,93792.0,161.403,161.4226,161.1972,161.2168,93792.0
2024-05-07 13:50:00,164.49,164.6,164.38,164.42,70733.0,161.207,161.3148,161.0992,161.1384,70733.0
2024-05-07 14:00:00,164.41,164.55,164.41,164.46,28249.0,161.1286,161.2658,161.1286,161.1776,28249.0
2024-05-07 14:10:00,164.47,164.56,164.4,164.41,66127.0,161.1874,161.2756,161.1188,161.1286,66127.0
2024-05-07 14:20:00,164.43,164.5,164.42,164.47,38543.0,161.1482,161.2168,161.1384,161.1874,38543.0
2024-05-07 14:30:00,164.47,164.5,164.36,164.41,51643.0,161.1874,161.2168,161.0796,161.1286,51643.0
2024-05-07 14:40:00,164.4,164.52,164.4,164.48,35344.0,161.1188,161.2364,161.1188,161.1972,35344.0
2024-05-07 14:50:00,164.48,164.49,164.42,164.46,124025.0,161.1972,161.207,161.1384,161.1776,124025.0
2024-05-07 15:00:00,164.47,164.55,164.4,164.54,52214.0,161.1874,161.2658,161.1188,161.256,52214.0
2024-05-07 15:10:00,164.54,164.55,164.41,164.46,58223.0,161.256,161.2658,161.1286,161.1776,58223.0
2024-05-07 15:20:00,164.47,164.57,164.45,164.53,46784.0,161.1874,161.2854,161.1678,161.2462,46784.0
2024-05-07 15:30:00,164.54,164.61,164.52,164.59,80371.0,161.256,161.3246,161.2364,161.305,80371.0
2024-05-07 15:40:00,164.6,164.62,164.5,164.61,200233.0,161.3148,161.3344,161.2168,161.3246,200233.0
2024-05-07 15:50:00,164.62,164.7,164.47,164.5,286691.0,161.3344,161.4128,161.1874,161.2168,286691.0
2024-05-08 09:30:00,163.94,164.08,163.78,164.08,128852.0,160.668,160.8052,160.5112,160.8052,128852.0
2024-05-08 09:40:00,164.06,164.24,163.92,164.22,95016.0,160.7856,160.962,160.6484,160.9424,95016.0
2024-05-08 09:50:00,164.22,164.32,164.19,164.24,144407.0,160.9424,161.0404,160.913,160.962,144407.0
2024-05-08 10:00:00,164.24,164.3,164.17,164.22,30323.0,160.962,161.0208,160.8934,160.9424,30323.0
2024-05-08 10:10:00,164.24,164.25,164.14,164.21,29460.0,160.962,160.9718,160.864,160.9326,29460.0
2024-05-08 10:20:00,164.21,164.31,164.2,164.25,116538.0,160.9326,161.0306,160.9228,160.9718,116538.0
2024-05-08 10:30:00,164.25,164.31,164.24,164.29,64271.0,160.9718,161.0306,160.962,161.011,64271.0
2024-05-08 10:40:00,164.29,164.42,164.27,164.41,36498.0,161.011,161.1384,160.9914,161.1286,36498.0
2024-05-08 10:50:00,164.41,164.46,164.39,164.43,26399.0,161.1286,161.1776,161.109,161.1482,26399.0
2024-05-08 11:00:00,164.43,164.48,164.35,164.37,33722.0,161.1482,161.1972,161.0698,161.0894,33722.0
2024-05-08 11:10:00,164.38,164.38,164.24,164.31,50637.0,161.0992,161.0992,160.962,161.0306,50637.0
2024-05-08 11:20:00,164.31,164.38,164.28,164.34,26411.0,161.0306,161.0992,161.0012,161.06,26411.0
2024-05-08 11:30:00,164.35,164.42,164.31,164.38,22497.0,161.0698,161.1384,161.0306,161.0992,22497.0
2024-05-08 11:40:00,164.37,164.4,164.31,164.34,26780.0,161.0894,161.1188,161.0306,161.06,26780.0
2024-05-08 11:50:00,164.37,164.37,164.3,164.32,42351.0,161.0894,161.0894,161.0208,161.0404,42351.0
2024-05-08 12:00:00,164.33,164.39,164.3,164.32,45431.0,161.0502,161.109,161.0208,161.0404,45431.0
2024-05-08 12:10:00,164.33,164.33,164.27,164.3,177721.0,161.0502,161.0502,160.9914,161.0208,177721.0
2024-05-08 12:20:00,164.3,164.31,164.22,164.24,115013.0,161.0208,161.0306,160.9424,160.962,115013.0
2024-05-08 12:30:00,164.24,164.25,164.08,164.16,32107.0,160.962,160.9718,160.8052,160.8836,32107.0
2024-05-08 12:40:00,164.17,164.28,164.17,164.25,51586.0,160.8934,161.0012,160.8934,160.9718,51586.0
2024-05-08 12:50:00,164.25,164.28,164.18,164.21,22394.0,160.9718,161.0012,160.9032,160.9326,22394.0
2024-05-08 13:00:00,164.21,164.27,164.08,164.23,61789.0,160.9326,160.9914,160.8052,160.9522,61789.0
2024-05-08 13:10:00,164.22,164.25,164.18,164.22,22158.0,160.9424,160.9718,160.9032,160.9424,22158.0
2024-05-08 13:20:00,164.21,164.23,164.16,164.18,30220.0,160.9326,160.9522,160.8836,160.9032,30220.0
2024-05-08 13:30:00,164.16,164.24,164.15,164.2,17219.0,160.8836,160.962,160.8738,160.9228,17219.0
2024-05-08 13:40:00,164.2,164.34,164.19,164.33,30228.0,160.9228,161.06,160.913,161.0502,30228.0
2024-05-08 13:50:00,164.33,164.43,164.33,164.4,63504.0,161.0502,161.1482,161.0502,161.1188,63504.0
2024-05-08 14:00:00,164.4,164.46,164.39,164.46,46400.0,161.1188,161.1776,161.109,161.1776,46400.0
2024-05-08 14:10:00,164.45,164.51,164.42,164.48,51678.0,161.1678,161.2266,161.1384,161.1972,51678.0
2024-05-08 14:20:00,164.48,164.5,164.41,164.48,57420.0,161.1972,161.2168,161.1286,161.1972,57420.0
2024-05-08 14:30:00,164.49,164.5,164.42,164.46,19964.0,161.207,161.2168,161.1384,161.1776,19964.0
2024-05-08 14:40:00,164.46,164.49,164.42,164.43,94110.0,161.1776,161.207,161.1384,161.1482,94110.0
2024-05-08 14:50:00,164.43,164.43,164.31,164.34,69093.0,161.1482,161.1482,161.0306,161.06,69093.0
2024-05-08 15:00:00,164.34,164.39,164.24,164.39,60342.0,161.06,161.109,160.962,161.109,60342.0
2024-05-08 15:10:00,164.4,164.45,164.36,164.44,165861.0,161.1188,161.1678,161.0796,161.158,165861.0
2024-05-08 15:20:00,164.44,164.51,164.43,164.46,86236.0,161.158,161.2266,161.1482,161.1776,86236.0
2024-05-08 15:30:00,164.45,164.52,164.44,164.47,60014.0,161.1678,161.2364,161.158,161.1874,60014.0
2024-05-08 15:40:00,164.47,164.57,164.47,164.54,157639.0,161.1874,161.2854,161.1874,161.256,157639.0
2024-05-08 15:50:00,164.55,164.59,164.42,164.43,364673.0,161.2658,161.305,161.1384,161.1482,364673.0
2024-05-09 09:30:00,164.42,164.58,164.37,164.39,106987.0,161.1384,161.2952,161.0894,161.109,106987.0
2024-05-09 09:40:00,164.38,164.81,164.34,164.76,81500.0,161.0992,161.5206,161.06,161.4716,81500.0
2024-05-09 09:50:00,164.77,164.84,164.73,164.78,55176.0,161.4814,161.55,161.4422,161.4912,55176.0
2024-05-09 10:00:00,164.78,165.02,164.75,165.01,55384.0,161.4912,161.7265,161.4618,161.7167,55384.0
2024-05-09 10:10:00,165.02,165.11,164.95,165.06,385275.0,161.7265,161.8147,161.6579,161.7657,385275.0
2024-05-09 10:20:00,165.07,165.22,165.05,165.17,49415.0,161.7755,161.9225,161.7559,161.8735,49415.0
2024-05-09 10:30:00,165.17,165.39,165.16,165.33,43959.0,161.8735,162.0891,161.8637,162.0303,43959.0
2024-05-09 10:40:00,165.34,165.38,165.28,165.36,50440.0,162.0401,162.0793,161.9813,162.0597,50440.0
2024-05-09 10:50:00,165.35,165.42,165.34,165.38,32980.0,162.0499,162.1185,162.0401,162.0793,32980.0
2024-05-09 11:00:00,165.4,165.45,165.36,165.42,79898.0,162.0989,162.1479,162.0597,162.1185,79898.0
2024-05-09 11:10:00,165.41,165.43,165.34,165.36,92055.0,162.1087,162.1283,162.0401,162.0597,92055.0
2024-05-09 11:20:00,165.36,165.36,165.28,165.33,54977.0,162.0597,162.0597,161.9813,162.0303,54977.0
2024-05-09 11:30:00,165.33,165.34,165.23,165.24,24109.0,162.0303,162.0401,161.9323,161.9421,24109.0
2024-05-09 11:40:00,165.24,165.3,165.18,165.29,25001.0,161.9421,162.0009,161.8833,161.9911,25001.0
2024-05-09 11:50:00,165.28,165.28,165.2,165.25,37813.0,161.9813,161.9813,161.9029,161.9519,37813.0
2024-05-09 12:00:00,165.25,165.32,165.24,165.31,58277.0,161.9519,162.0205,161.9421,162.0107,58277.0
2024-05-09 12:10:00,165.32,165.37,165.29,165.33,33261.0,162.0205,162.0695,161.9911,162.0303,33261.0
2024-05-09 12:20:00,165.34,165.36,165.3,165.3,79551.0,162.0401,162.0597,162.0009,162.0009,79551.0
2024-05-09 12:30:00,165.3,165.38,165.25,165.35,33250.0,162.0009,162.0793,161.9519,162.0499,33250.0
2024-05-09 12:40:00,165.37,165.4,165.33,165.36,36377.0,162.0695,162.0989,162.0303,162.0597,36377.0
2024-05-09 12:50:00,165.36,165.4,165.32,165.36,19763.0,162.0597,162.0989,162.0205,162.0597,19763.0
2024-05-09 13:00:00,165.36,165.49,165.29,165.41,94548.0,162.0597,162.1871,161.9911,162.1087,94548.0
2024-05-09 13:10:00,165.42,165.45,165.36,165.37,35094.0,162.1185,162.1479,162.0597,162.0695,35094.0
2024-05-09 13:20:00,165.37,165.46,165.3,165.45,49545.0,162.0695,162.1577,162.0009,162.1479,49545.0
2024-05-09 13:30:00,165.45,165.45,165.4,165.42,20879.0,162.1479,162.1479,162.0989,162.1185,20879.0
2024-05-09 13:40:00,165.43,165.5,165.4,165.43,42793.0,162.1283,162.1969,162.0989,162.1283,42793.0
2024-05-09 13:50:00,165.43,165.44,165.39,165.41,31898.0,162.1283,162.1381,162.0891,162.1087,31898.0
2024-05-09 14:00:00,165.39,165.44,165.35,165.41,38189.0,162.0891,162.1381,162.0499,162.1087,38189.0
2024-05-09 14:10:00,165.42,165.45,165.38,165.43,35727.0,162.1185,162.1479,162.0793,162.1283,35727.0
2024-05-09 14:20:00,165.43,165.51,165.38,165.5,40205.0,162.1283,162.2067,162.0793,162.1969,40205.0
2024-05-09 14:30:00,165.5,165.57,165.47,165.55,88451.0,162.1969,162.2655,162.1675,162.2459,88451.0
2024-05-09 14:40:00,165.55,165.6,165.53,165.58,36425.0,162.2459,162.2949,162.2263,162.2753,36425.0
2024-05-09 14:50:00,165.58,165.68,165.58,165.65,88688.0,162.2753,162.3733,162.2753,162.3439,88688.0
2024-05-09 15:00:00,165.64,165.65,165.58,165.64,57079.0,162.3341,162.3439,162.2753,162.3341,57079.0
2024-05-09 15:10:00,165.64,165.65,165.58,165.63,83935.0,162.3341,162.3439,162.2753,162.3243,83935.0
2024-05-09 15:20:00,165.63,165.7,165.6,165.67,68844.0,162.3243,162.3929,162.2949,162.3635,68844.0
2024-05-09 15:30:00,165.67,165.78,165.63,165.73,67864.0,162.3635,162.4713,162.3243,162.4223,67864.0
2024-05-09 15:40:00,165.73,165.74,165.67,165.72,135046.0,162.4223,162.4321,162.3635,162.4125,135046.0
2024-05-09 15:50:00,165.73,165.88,165.72,165.85,301465.0,162.4223,162.5693,162.4125,162.5399,301465.0
2024-05-10 09:30:00,166.4,166.5,166.35,166.42,169994.0,163.0789,163.1769,163.0299,163.0985,169994.0
2024-05-10 09:40:00,166.42,166.5,166.38,166.47,94735.0,163.0985,163.1769,163.0593,163.1475,94735.0
2024-05-10 09:50:00,166.47,166.55,166.45,166.51,90522.0,163.1475,163.2259,163.1279,163.1867,90522.0
2024-05-10 10:00:00,166.5,166.5,166.09,166.28,167044.0,163.1769,163.1769,162.7751,162.9613,167044.0
2024-05-10 10:10:00,166.28,166.36,166.21,166.3,63859.0,162.9613,163.0397,162.8927,162.9809,63859.0
2024-05-10 10:20:00,166.29,166.29,166.14,166.21,86219.0,162.9711,162.9711,162.8241,162.8927,86219.0
2024-05-10 10:30:00,166.21,166.32,166.12,166.31,83347.0,162.8927,163.0005,162.8045,162.9907,83347.0
2024-05-10 10:40:00,166.31,166.36,166.23,166.26,44165.0,162.9907,163.0397,162.9123,162.9417,44165.0
2024-05-10 10:50:00,166.25,166.27,165.99,166.12,136927.0,162.9319,162.9515,162.6771,162.8045,136927.0
2024-05-10 11:00:00,166.12,166.14,165.97,166.01,41830.0,162.8045,162.8241,162.6575,162.6967,41830.0
2024-05-10 11:10:00,166.0,166.06,165.94,165.94,36423.0,162.6869,162.7457,162.6281,162.6281,36423.0
2024-05-10 11:20:00,165.94,166.07,165.93,166.05,48201.0,162.6281,162.7555,162.6183,162.7359,48201.0
2024-05-10 11:30:00,166.05,166.08,165.93,165.97,36756.0,162.7359,162.7653,162.6183,162.6575,36756.0
2024-05-10 11:40:00,165.97,166.01,165.89,165.99,58205.0,162.6575,162.6967,162.5791,162.6771,58205.0
2024-05-10 11:50:00,165.99,166.11,165.98,166.09,60528.0,162.6771,162.7947,162.6673,162.7751,60528.0
2024-05-10 12:00:00,166.09,166.09,165.94,166.05,71061.0,162.7751,162.7751,162.6281,162.7359,71061.0
2024-05-10 12:10:00,166.05,166.07,166.0,166.03,236601.0,162.7359,162.7555,162.6869,162.7163,236601.0
2024-05-10 12:20:00,166.03,166.08,165.97,166.0,64454.0,162.7163,162.7653,162.6575,162.6869,64454.0
2024-05-10 12:30:00,166.0,166.04,165.99,166.02,24748.0,162.6869,162.7261,162.6771,162.7065,24748.0
2024-05-10 12:40:00,166.02,166.14,166.0,166.14,18779.0,162.7065,162.8241,162.6869,162.8241,18779.0
2024-05-10 12:50:00,166.12,166.13,166.05,166.06,24874.0,162.8045,162.8143,162.7359,162.7457,24874.0
2024-05-10 13:00:00,166.05,166.09,165.94,165.94,70757.0,162.7359,162.7751,162.6281,162.6281,70757.0
2024-05-10 13:10:00,165.94,165.95,165.86,165.91,55915.0,162.6281,162.6379,162.5497,162.5987,55915.0
2024-05-10 13:20:00,165.91,165.92,165.85,165.89,25540.0,162.5987,162.6085,162.5399,162.5791,25540.0
2024-05-10 13:30:00,165.9,165.95,165.9,165.95,32247.0,162.5889,162.6379,162.5889,162.6379,32247.0
2024-05-10 13:40:00,165.95,165.97,165.88,165.91,24601.0,162.6379,162.6575,162.5693,162.5987,24601.0
2024-05-10 13:50:00,165.92,166.01,165.91,166.0,31744.0,162.6085,162.6967,162.5987,162.6869,31744.0
2024-05-10 14:00:00,166.0,166.01,165.86,165.95,19610.0,162.6869,162.6967,162.5497,162.6379,19610.0
2024-05-10 14:10:00,165.95,166.03,165.93,166.02,32792.0,162.6379,162.7163,162.6183,162.7065,32792.0
2024-05-10 14:20:00,166.01,166.01,165.92,165.96,25040.0,162.6967,162.6967,162.6085,162.6477,25040.0
2024-05-10 14:30:00,165.95,165.95,165.85,165.91,26822.0,162.6379,162.6379,162.5399,162.5987,26822.0
2024-05-10 14:40:00,165.92,166.04,165.91,166.03,36394.0,162.6085,162.7261,162.5987,162.7163,36394.0
2024-05-10 14:50:00,166.03,166.12,166.03,166.09,75849.0,162.7163,162.8045,162.7163,162.7751,75849.0
2024-05-10 15:00:00,166.08,166.11,166.0,166.08,38855.0,162.7653,162.7947,162.6869,162.7653,38855.0
2024-05-10 15:10:00,166.09,166.14,166.06,166.13,60225.0,162.7751,162.8241,162.7457,162.8143,60225.0
2024-05-10 15:20:00,166.13,166.16,166.09,166.12,27689.0,162.8143,162.8437,162.7751,162.8045,27689.0
2024-05-10 15:30:00,166.13,166.22,166.08,166.2,52459.0,162.8143,162.9025,162.7653,162.8829,52459.0
2024-05-10 15:40:00,166.2,166.21,166.1,166.1,77058.0,162.8829,162.8927,162.7849,162.7849,77058.0
2024-05-10 15:50:00,166.09,166.27,166.07,166.1,378832.0,162.7751,162.9515,162.7555,162.7849,378832.0
2024-05-13 09:30:00,166.66,166.85,166.66,166.75,119140.0,163.3337,163.5199,163.3337,163.4219,119140.0
2024-05-13 09:40:00,166.74,167.0,166.7,166.97,57494.0,163.4121,163.6669,163.3729,163.6375,57494.0
2024-05-13 09:50:00,166.98,167.15,166.98,167.06,37815.0,163.6473,163.8139,163.6473,163.7257,37815.0
2024-05-13 10:00:00,167.06,167.07,166.95,166.99,32772.0,163.7257,163.7355,163.6179,163.6571,32772.0
2024-05-13 10:10:00,166.99,166.99,166.84,166.86,29472.0,163.6571,163.6571,163.5101,163.5297,29472.0
2024-05-13 10:20:00,166.84,166.9,166.81,166.89,22619.0,163.5101,163.5689,163.4807,163.5591,22619.0
2024-05-13 10:30:00,166.89,166.89,166.78,166.84,53091.0,163.5591,163.5591,163.4513,163.5101,53091.0
2024-05-13 10:40:00,166.85,166.89,166.75,166.78,27669.0,163.5199,163.5591,163.4219,163.4513,27669.0
2024-05-13 10:50:00,166.77,166.77,166.66,166.7,58133.0,163.4415,163.4415,163.3337,163.3729,58133.0
2024-05-13 11:00:00,166.71,166.73,166.59,166.66,46362.0,163.3827,163.4023,163.2651,163.3337,46362.0
2024-05-13 11:10:00,166.66,166.71,166.63,166.66,46661.0,163.3337,163.3827,163.3043,163.3337,46661.0
2024-05-13 11:20:00,166.65,166.67,166.51,166.52,54137.0,163.3239,163.3435,163.1867,163.1965,54137.0
2024-05-13 11:30:00,166.52,166.52,166.36,166.4,38823.0,163.1965,163.1965,163.0397,163.0789,38823.0
2024-05-13 11:40:00,166.41,166.42,166.35,166.38,39043.0,163.0887,163.0985,163.0299,163.0593,39043.0
2024-05-13 11:50:00,166.38,166.42,166.35,166.37,23563.0,163.0593,163.0985,163.0299,163.0495,23563.0
2024-05-13 12:00:00,166.36,166.4,166.35,166.37,40426.0,163.0397,163.0789,163.0299,163.0495,40426.0
2024-05-13 12:10:00,166.37,166.38,166.32,166.34,28174.0,163.0495,163.0593,163.0005,163.0201,28174.0
2024-05-13 12:20:00,166.32,166.36,166.32,166.34,22973.0,163.0005,163.0397,163.0005,163.0201,22973.0
2024-05-13 12:30:00,166.34,166.35,166.29,166.32,16118.0,163.0201,163.0299,162.9711,163.0005,16118.0
2024-05-13 12:40:00,166.31,166.32,166.28,166.31,21212.0,162.9907,163.0005,162.9613,162.9907,21212.0
2024-05-13 12:50:00,166.31,166.33,166.25,166.26,61437.0,162.9907,163.0103,162.9319,162.9417,61437.0
2024-05-13 13:00:00,166.22,166.24,166.01,166.02,35364.0,162.9025,162.9221,162.6967,162.7065,35364.0
2024-05-13 13:10:00,166.01,166.14,165.94,166.09,50943.0,162.6967,162.8241,162.6281,162.7751,50943.0
2024-05-13 13:20:00,166.1,166.13,166.04,166.09,32010.0,162.7849,162.8143,162.7261,162.7751,32010.0
2024-05-13 13:30:00,166.09,166.09,166.03,166.04,15848.0,162.7751,162.7751,162.7163,162.7261,15848.0
2024-05-13 13:40:00,166.05,166.07,166.02,166.03,61744.0,162.7359,162.7555,162.7065,162.7163,61744.0
2024-05-13 13:50:00,166.03,166.11,166.02,166.09,11233.0,162.7163,162.7947,162.7065,162.7751,11233.0
2024-05-13 14:00:00,166.09,166.1,165.98,166.04,33318.0,162.7751,162.7849,162.6673,162.7261,33318.0
2024-05-13 14:10:00,166.03,166.09,166.02,166.07,25334.0,162.7163,162.7751,162.7065,162.7555,25334.0
2024-05-13 14:20:00,166.08,166.11,166.05,166.1,64835.0,162.7653,162.7947,162.7359,162.7849,64835.0
2024-05-13 14:30:00,166.1,166.17,166.07,166.16,61038.0,162.7849,162.8535,162.7555,162.8437,61038.0
2024-05-13 14:40:00,166.16,166.18,166.12,166.12,33210.0,162.8437,162.8633,162.8045,162.8045,33210.0
2024-05-13 14:50:00,166.12,166.13,166.08,166.13,35430.0,162.8045,162.8143,162.7653,162.8143,35430.0
2024-05-13 15:00:00,166.13,166.19,166.12,166.13,38108.0,162.8143,162.8731,162.8045,162.8143,38108.0
2024-05-13 15:10:00,166.13,166.21,166.12,166.19,41031.0,162.8143,162.8927,162.8045,162.8731,41031.0
2024-05-13 15:20:00,166.2,166.2,165.97,166.04,50377.0,162.8829,162.8829,162.6575,162.7261,50377.0
2024-05-13 15:30:00,166.04,166.11,166.02,166.09,35923.0,162.7261,162.7947,162.7065,162.7751,35923.0
2024-05-13 15:40:00,166.1,166.12,166.0,166.0,85154.0,162.7849,162.8045,162.6869,162.6869,85154.0
2024-05-13 15:50:00,166.01,166.09,165.97,166.03,178922.0,162.6967,162.7751,162.6575,162.7163,178922.0
2024-05-14 09:30:00,166.6,166.87,166.49,166.61,601033.0,163.2749,163.5395,163.1671,163.2847,601033.0
2024-05-14 09:40:00,166.61,166.76,166.61,166.7,229270.0,163.2847,163.4317,163.2847,163.3729,229270.0
2024-05-14 09:50:00,166.71,166.96,166.7,166.91,293408.0,163.3827,163.6277,163.3729,163.5787,293408.0
2024-05-14 10:00:00,166.9,167.03,166.87,167.03,372497.0,163.5689,163.6963,163.5395,163.6963,372497.0
2024-05-14 10:10:00,167.04,167.1,166.71,166.74,362667.0,163.7061,163.7649,163.3827,163.4121,362667.0
2024-05-14 10:20:00,166.75,166.91,166.73,166.84,62750.0,163.4219,163.5787,163.4023,163.5101,62750.0
2024-05-14 10:30:00,166.84,166.84,166.4,166.5,59496.0,163.5101,163.5101,163.0789,163.1769,59496.0
2024-05-14 10:40:00,166.5,166.55,166.41,166.5,71160.0,163.1769,163.2259,163.0887,163.1769,71160.0
2024-05-14 10:50:00,166.49,166.64,166.45,166.63,49222.0,163.1671,163.3141,163.1279,163.3043,49222.0
2024-05-14 11:00:00,166.63,166.66,166.56,166.6,37177.0,163.3043,163.3337,163.2357,163.2749,37177.0
2024-05-14 11:10:00,166.61,166.62,166.48,166.51,35249.0,163.2847,163.2945,163.1573,163.1867,35249.0
2024-05-14 11:20:00,166.49,166.53,166.46,166.53,71436.0,163.1671,163.2063,163.1377,163.2063,71436.0
2024-05-14 11:30:00,166.54,166.55,166.41,166.44,59009.0,163.2161,163.2259,163.0887,163.1181,59009.0
2024-05-14 11:40:00,166.45,166.49,166.39,166.46,40328.0,163.1279,163.1671,163.0691,163.1377,40328.0
2024-05-14 11:50:00,166.47,166.49,166.32,166.32,25633.0,163.1475,163.1671,163.0005,163.0005,25633.0
2024-05-14 12:00:00,166.32,166.38,166.28,166.37,47895.0,163.0005,163.0593,162.9613,163.0495,47895.0
2024-05-14 12:10:00,166.36,166.4,166.3,166.3,88433.0,163.0397,163.0789,162.9809,162.9809,88433.0
2024-05-14 12:20:00,166.3,166.33,166.27,166.32,27772.0,162.9809,163.0103,162.9515,163.0005,27772.0
2024-05-14 12:30:00,166.31,166.31,166.24,166.25,24356.0,162.9907,162.9907,162.9221,162.9319,24356.0
2024-05-14 12:40:00,166.26,166.29,166.21,166.22,58093.0,162.9417,162.9711,162.8927,162.9025,58093.0
2024-05-14 12:50:00,166.23,166.26,166.15,166.21,14947.0,162.9123,162.9417,162.8339,162.8927,14947.0
2024-05-14 13:00:00,166.22,166.22,166.06,166.09,32176.0,162.9025,162.9025,162.7457,162.7751,32176.0
2024-05-14 13:10:00,166.1,166.11,166.04,166.1,25532.0,162.7849,162.7947,162.7261,162.7849,25532.0
2024-05-14 13:20:00,166.1,166.16,166.08,166.14,46643.0,162.7849,162.8437,162.7653,162.8241,46643.0
2024-05-14 13:30:00,166.13,166.19,166.13,166.18,22661.0,162.8143,162.8731,162.8143,162.8633,22661.0
2024-05-14 13:40:00,166.19,166.25,166.18,166.18,27325.0,162.8731,162.9319,162.8633,162.8633,27325.0
2024-05-14 13:50:00,166.18,166.22,166.14,166.18,29430.0,162.8633,162.9025,162.8241,162.8633,29430.0
2024-05-14 14:00:00,166.18,166.25,166.18,166.22,102201.0,162.8633,162.9319,162.8633,162.9025,102201.0
2024-05-14 14:10:00,166.22,166.36,166.21,166.33,56411.0,162.9025,163.0397,162.8927,163.0103,56411.0
2024-05-14 14:20:00,166.32,166.36,166.31,166.35,42607.0,163.0005,163.0397,162.9907,163.0299,42607.0
2024-05-14 14:30:00,166.33,166.57,166.32,166.56,509132.0,163.0103,163.2455,163.0005,163.2357,509132.0
2024-05-14 14:40:00,166.56,166.72,166.5,166.56,186263.0,163.2357,163.3925,163.1769,163.2357,186263.0
2024-05-14 14:50:00,166.55,166.65,166.53,166.63,20150.0,163.2259,163.3239,163.2063,163.3043,20150.0
2024-05-14 15:00:00,166.62,166.65,166.55,166.57,76544.0,163.2945,163.3239,163.2259,163.2455,76544.0
2024-05-14 15:10:00,166.58,166.64,166.55,166.64,99178.0,163.2553,163.3141,163.2259,163.3141,99178.0
2024-05-14 15:20:00,166.63,166.72,166.6,166.65,74229.0,163.3043,163.3925,163.2749,163.3239,74229.0
2024-05-14 15:30:00,166.64,166.65,166.57,166.59,169129.0,163.3141,163.3239,163.2455,163.2651,169129.0
2024-05-14 15:40:00,166.59,166.74,166.59,166.65,200408.0,163.2651,163.4121,163.2651,163.3239,200408.0
2024-05-14 15:50:00,166.65,166.84,166.64,166.7,360146.0,163.3239,163.5101,163.3141,163.3729,360146.0
2024-05-15 09:30:00,167.71,167.94,167.65,167.73,149619.0,164.3628,164.5882,164.304,164.3824,149619.0
2024-05-15 09:40:00,167.76,167.9,167.64,167.67,130054.0,164.4118,164.549,164.2942,164.3236,130054.0
2024-05-15 09:50:00,167.67,167.69,167.48,167.5,149361.0,164.3236,164.3432,164.1374,164.157,149361.0
2024-05-15 10:00:00,167.5,167.74,167.41,167.67,255744.0,164.157,164.3922,164.0688,164.3236,255744.0
2024-05-15 10:10:00,167.67,167.68,167.48,167.59,339054.0,164.3236,164.3334,164.1374,164.2452,339054.0
2024-05-15 10:20:00,167.59,167.64,167.54,167.55,163666.0,164.2452,164.2942,164.1962,164.206,163666.0
2024-05-15 10:30:00,167.54,167.75,167.53,167.68,143524.0,164.1962,164.402,164.1864,164.3334,143524.0
2024-05-15 10:40:00,167.68,167.78,167.67,167.73,166203.0,164.3334,164.4314,164.3236,164.3824,166203.0
2024-05-15 10:50:00,167.74,167.76,167.65,167.67,191586.0,164.3922,164.4118,164.304,164.3236,191586.0
2024-05-15 11:00:00,167.68,167.81,167.61,167.75,195888.0,164.3334,164.4608,164.2648,164.402,195888.0
2024-05-15 11:10:00,167.76,167.9,167.72,167.89,82814.0,164.4118,164.549,164.3726,164.5392,82814.0
2024-05-15 11:20:00,167.88,167.91,167.81,167.88,74379.0,164.5294,164.5588,164.4608,164.5294,74379.0
2024-05-15 11:30:00,167.89,168.0,167.84,167.86,109629.0,164.5392,164.647,164.4902,164.5098,109629.0
2024-05-15 11:40:00,167.86,167.91,167.85,167.85,68232.0,164.5098,164.5588,164.5,164.5,68232.0
2024-05-15 11:50:00,167.86,167.86,167.79,167.82,69936.0,164.5098,164.5098,164.4412,164.4706,69936.0
2024-05-15 12:00:00,167.81,167.82,167.69,167.77,35945.0,164.4608,164.4706,164.3432,164.4216,35945.0
2024-05-15 12:10:00,167.77,167.82,167.76,167.81,35613.0,164.4216,164.4706,164.4118,164.4608,35613.0
2024-05-15 12:20:00,167.81,167.86,167.77,167.86,90447.0,164.4608,164.5098,164.4216,164.5098,90447.0
2024-05-15 12:30:00,167.85,167.9,167.82,167.83,38027.0,164.5,164.549,164.4706,164.4804,38027.0
2024-05-15 12:40:00,167.83,167.97,167.82,167.93,179478.0,164.4804,164.6176,164.4706,164.5784,179478.0
2024-05-15 12:50:00,167.95,168.02,167.94,168.01,50121.0,164.598,164.6666,164.5882,164.6568,50121.0
2024-05-15 13:00:00,168.01,168.05,167.98,167.99,108601.0,164.6568,164.696,164.6274,164.6372,108601.0
2024-05-15 13:10:00,167.99,168.05,167.97,168.03,93777.0,164.6372,164.696,164.6176,164.6764,93777.0
2024-05-15 13:20:00,168.03,168.04,167.92,167.99,32703.0,164.6764,164.6862,164.5686,164.6372,32703.0
2024-05-15 13:30:00,167.99,167.99,167.92,167.93,47800.0,164.6372,164.6372,164.5686,164.5784,47800.0
2024-05-15 13:40:00,167.93,167.94,167.77,167.82,107010.0,164.5784,164.5882,164.4216,164.4706,107010.0
2024-05-15 13:50:00,167.82,167.93,167.81,167.92,68678.0,164.4706,164.5784,164.4608,164.5686,68678.0
2024-05-15 14:00:00,167.91,167.96,167.87,167.94,61492.0,164.5588,164.6078,164.5196,164.5882,61492.0
2024-05-15 14:10:00,167.94,168.01,167.85,167.92,126070.0,164.5882,164.6568,164.5,164.5686,126070.0
2024-05-15 14:20:00,167.91,167.92,167.83,167.92,87484.0,164.5588,164.5686,164.4804,164.5686,87484.0
2024-05-15 14:30:00,167.92,167.92,167.76,167.87,412766.0,164.5686,164.5686,164.4118,164.5196,412766.0
2024-05-15 14:40:00,167.87,167.88,167.81,167.81,76453.0,164.5196,164.5294,164.4608,164.4608,76453.0
2024-05-15 14:50:00,167.82,167.89,167.82,167.89,74773.0,164.4706,164.5392,164.4706,164.5392,74773.0
2024-05-15 15:00:00,167.9,167.9,167.82,167.88,84817.0,164.549,164.549,164.4706,164.5294,84817.0
2024-05-15 15:10:00,167.87,167.92,167.85,167.86,77970.0,164.5196,164.5686,164.5,164.5098,77970.0
2024-05-15 15:20:00,167.86,167.95,167.85,167.88,78538.0,164.5098,164.598,164.5,164.5294,78538.0
2024-05-15 15:30:00,167.87,167.9,167.83,167.89,68294.0,164.5196,164.549,164.4804,164.5392,68294.0
2024-05-15 15:40:00,167.9,167.97,167.89,167.93,102844.0,164.549,164.6176,164.5392,164.5784,102844.0
2024-05-15 15:50:00,167.92,168.2,167.87,168.08,342631.0,164.5686,164.843,164.5196,164.7254,342631.0
2024-05-16 09:30:00,168.17,168.3,167.82,167.86,465121.0,164.8136,164.941,164.4706,164.5098,465121.0
2024-05-16 09:40:00,167.85,167.97,167.78,167.96,309494.0,164.5,164.6176,164.4314,164.6078,309494.0
2024-05-16 09:50:00,167.96,167.97,167.8,167.9,138901.0,164.6078,164.6176,164.451,164.549,138901.0
2024-05-16 10:00:00,167.9,168.02,167.87,167.97,176202.0,164.549,164.6666,164.5196,164.6176,176202.0
2024-05-16 10:10:00,167.97,168.18,167.97,168.17,48128.0,164.6176,164.8234,164.6176,164.8136,48128.0
2024-05-16 10:20:00,168.16,168.16,168.06,168.1,110867.0,164.8038,164.8038,164.7058,164.745,110867.0
2024-05-16 10:30:00,168.09,168.13,168.04,168.07,97666.0,164.7352,164.7744,164.6862,164.7156,97666.0
2024-05-16 10:40:00,168.06,168.25,168.05,168.22,126354.0,164.7058,164.892,164.696,164.8626,126354.0
2024-05-16 10:50:00,168.23,168.37,168.21,168.34,58599.0,164.8724,165.0096,164.8528,164.9802,58599.0
2024-05-16 11:00:00,168.34,168.38,168.29,168.36,35236.0,164.9802,165.0194,164.9312,164.9998,35236.0
2024-05-16 11:10:00,168.36,168.36,168.17,168.22,125854.0,164.9998,164.9998,164.8136,164.8626,125854.0
2024-05-16 11:20:00,168.22,168.37,168.19,168.34,48083.0,164.8626,165.0096,164.8332,164.9802,48083.0
2024-05-16 11:30:00,168.33,168.34,168.22,168.25,46542.0,164.9704,164.9802,164.8626,164.892,46542.0
2024-05-16 11:40:00,168.24,168.29,168.22,168.27,30037.0,164.8822,164.9312,164.8626,164.9116,30037.0
2024-05-16 11:50:00,168.26,168.39,168.26,168.36,84580.0,164.9018,165.0292,164.9018,164.9998,84580.0
2024-05-16 12:00:00,168.36,168.36,168.23,168.29,146310.0,164.9998,164.9998,164.8724,164.9312,146310.0
2024-05-16 12:10:00,168.3,168.34,168.28,168.29,83692.0,164.941,164.9802,164.9214,164.9312,83692.0
2024-05-16 12:20:00,168.28,168.32,168.25,168.26,137159.0,164.9214,164.9606,164.892,164.9018,137159.0
2024-05-16 12:30:00,168.26,168.26,168.17,168.23,69909.0,164.9018,164.9018,164.8136,164.8724,69909.0
2024-05-16 12:40:00,168.23,168.32,168.19,168.31,89347.0,164.8724,164.9606,164.8332,164.9508,89347.0
2024-05-16 12:50:00,168.3,168.35,168.29,168.31,123305.0,164.941,164.99,164.9312,164.9508,123305.0
2024-05-16 13:00:00,168.31,168.33,168.25,168.32,81303.0,164.9508,164.9704,164.892,164.9606,81303.0
2024-05-16 13:10:00,168.31,168.34,168.29,168.31,48396.0,164.9508,164.9802,164.9312,164.9508,48396.0
2024-05-16 13:20:00,168.31,168.34,167.99,168.11,69131.0,164.9508,164.9802,164.6372,164.7548,69131.0
2024-05-16 13:30:00,168.12,168.17,168.04,168.05,46556.0,164.7646,164.8136,164.6862,164.696,46556.0
2024-05-16 13:40:00,168.05,168.09,167.99,168.03,58699.0,164.696,164.7352,164.6372,164.6764,58699.0
2024-05-16 13:50:00,168.03,168.17,168.03,168.15,31198.0,164.6764,164.8136,164.6764,164.794,31198.0
2024-05-16 14:00:00,168.15,168.16,168.04,168.07,47815.0,164.794,164.8038,164.6862,164.7156,47815.0
2024-05-16 14:10:00,168.06,168.08,167.9,167.99,70670.0,164.7058,164.7254,164.549,164.6372,70670.0
2024-05-16 14:20:00,167.99,168.06,167.97,168.02,43094.0,164.6372,164.7058,164.6176,164.6666,43094.0
2024-05-16 14:30:00,168.04,168.12,168.03,168.1,52758.0,164.6862,164.7646,164.6764,164.745,52758.0
2024-05-16 14:40:00,168.11,168.18,168.1,168.13,50011.0,164.7548,164.8234,164.745,164.7744,50011.0
2024-05-16 14:50:00,168.13,168.21,168.12,168.19,46465.0,164.7744,164.8528,164.7646,164.8332,46465.0
2024-05-16 15:00:00,168.19,168.23,168.15,168.22,70540.0,164.8332,164.8724,164.794,164.8626,70540.0
2024-05-16 15:10:00,168.23,168.23,168.14,168.19,41653.0,164.8724,164.8724,164.7842,164.8332,41653.0
2024-05-16 15:20:00,168.18,168.19,168.1,168.13,37892.0,164.8234,164.8332,164.745,164.7744,37892.0
2024-05-16 15:30:00,168.14,168.15,167.9,167.97,104802.0,164.7842,164.794,164.549,164.6176,104802.0
2024-05-16 15:40:00,167.97,168.01,167.89,167.97,110249.0,164.6176,164.6568,164.5392,164.6176,110249.0
2024-05-16 15:50:00,167.97,168.17,167.76,167.77,419917.0,164.6176,164.8136,164.4118,164.4216,419917.0
2024-05-17 09:30:00,167.85,168.13,167.6,167.62,147241.0,164.5,164.7744,164.255,164.2746,147241.0
2024-05-17 09:40:00,167.64,167.76,167.57,167.76,52355.0,164.2942,164.4118,164.2256,164.4118,52355.0
2024-05-17 09:50:00,167.77,167.9,167.72,167.79,38292.0,164.4216,164.549,164.3726,164.4412,38292.0
2024-05-17 10:00:00,167.79,167.82,167.73,167.73,80341.0,164.4412,164.4706,164.3824,164.3824,80341.0
2024-05-17 10:10:00,167.75,167.79,167.68,167.77,17638.0,164.402,164.4412,164.3334,164.4216,17638.0
2024-05-17 10:20:00,167.76,167.91,167.76,167.9,13736.0,164.4118,164.5588,164.4118,164.549,13736.0
2024-05-17 10:30:00,167.9,167.9,167.74,167.74,19678.0,164.549,164.549,164.3922,164.3922,19678.0
2024-05-17 10:40:00,167.74,167.81,167.73,167.8,16244.0,164.3922,164.4608,164.3824,164.451,16244.0
2024-05-17 10:50:00,167.8,167.88,167.79,167.87,12240.0,164.451,164.5294,164.4412,164.5196,12240.0
2024-05-17 11:00:00,167.86,167.87,167.74,167.84,38236.0,164.5098,164.5196,164.3922,164.4902,38236.0
2024-05-17 11:10:00,167.83,167.84,167.79,167.82,20660.0,164.4804,164.4902,164.4412,164.4706,20660.0
2024-05-17 11:20:00,167.8,167.8,167.72,167.72,19751.0,164.451,164.451,164.3726,164.3726,19751.0
2024-05-17 11:30:00,167.72,167.72,167.65,167.69,67778.0,164.3726,164.3726,164.304,164.3432,67778.0
2024-05-17 11:40:00,167.69,167.77,167.68,167.73,21115.0,164.3432,164.4216,164.3334,164.3824,21115.0
2024-05-17 11:50:00,167.73,167.83,167.72,167.81,90088.0,164.3824,164.4804,164.3726,164.4608,90088.0
2024-05-17 12:00:00,167.81,167.88,167.78,167.83,47780.0,164.4608,164.5294,164.4314,164.4804,47780.0
2024-05-17 12:10:00,167.83,167.84,167.78,167.8,21731.0,164.4804,164.4902,164.4314,164.451,21731.0
2024-05-17 12:20:00,167.79,167.8,167.7,167.71,11129.0,164.4412,164.451,164.353,164.3628,11129.0
2024-05-17 12:30:00,167.72,167.78,167.71,167.75,41038.0,164.3726,164.4314,164.3628,164.402,41038.0
2024-05-17 12:40:00,167.75,167.75,167.64,167.74,26076.0,164.402,164.402,164.2942,164.3922,26076.0
2024-05-17 12:50:00,167.74,167.81,167.73,167.79,13404.0,164.3922,164.4608,164.3824,164.4412,13404.0
2024-05-17 13:00:00,167.78,167.81,167.77,167.81,37505.0,164.4314,164.4608,164.4216,164.4608,37505.0
2024-05-17 13:10:00,167.81,167.83,167.72,167.72,29299.0,164.4608,164.4804,164.3726,164.3726,29299.0
2024-05-17 13:20:00,167.75,167.8,167.71,167.79,26594.0,164.402,164.451,164.3628,164.4412,26594.0
2024-05-17 13:30:00,167.8,167.82,167.73,167.8,22528.0,164.451,164.4706,164.3824,164.451,22528.0
2024-05-17 13:40:00,167.8,167.84,167.78,167.78,22897.0,164.451,164.4902,164.4314,164.4314,22897.0
2024-05-17 13:50:00,167.79,167.82,167.78,167.78,17723.0,164.4412,164.4706,164.4314,164.4314,17723.0
2024-05-17 14:00:00,167.8,167.8,167.7,167.75,64503.0,164.451,164.451,164.353,164.402,64503.0
2024-05-17 14:10:00,167.75,167.76,167.62,167.64,53363.0,164.402,164.4118,164.2746,164.2942,53363.0
2024-05-17 14:20:00,167.66,167.7,167.55,167.69,30894.0,164.3138,164.353,164.206,164.3432,30894.0
2024-05-17 14:30:00,167.7,167.76,167.7,167.73,25618.0,164.353,164.4118,164.353,164.3824,25618.0
2024-05-17 14:40:00,167.73,167.75,167.68,167.74,29245.0,164.3824,164.402,164.3334,164.3922,29245.0
2024-05-17 14:50:00,167.75,167.91,167.74,167.87,45262.0,164.402,164.5588,164.3922,164.5196,45262.0
2024-05-17 15:00:00,167.86,167.91,167.82,167.91,42748.0,164.5098,164.5588,164.4706,164.5588,42748.0
2024-05-17 15:10:00,167.91,167.99,167.88,167.94,55284.0,164.5588,164.6372,164.5294,164.5882,55284.0
2024-05-17 15:20:00,167.95,168.0,167.91,167.95,29522.0,164.598,164.647,164.5588,164.598,29522.0
2024-05-17 15:30:00,167.95,167.97,167.89,167.95,69933.0,164.598,164.6176,164.5392,164.598,69933.0
2024-05-17 15:40:00,167.95,167.97,167.85,167.88,66980.0,164.598,164.6176,164.5,164.5294,66980.0
2024-05-17 15:50:00,167.88,168.07,167.83,168.07,216951.0,164.5294,164.7156,164.4804,164.7156,216951.0
2024-05-20 09:30:00,168.19,168.21,167.86,167.9,175771.0,164.8332,164.8528,164.5098,164.549,175771.0
2024-05-20 09:40:00,167.9,168.03,167.79,168.03,86361.0,164.549,164.6764,164.4412,164.6764,86361.0
2024-05-20 09:50:00,168.05,168.19,168.05,168.16,40964.0,164.696,164.8332,164.696,164.8038,40964.0
2024-05-20 10:00:00,168.15,168.21,168.01,168.19,41338.0,164.794,164.8528,164.6568,164.8332,41338.0
2024-05-20 10:10:00,168.19,168.24,168.16,168.19,58548.0,164.8332,164.8822,164.8038,164.8332,58548.0
2024-05-20 10:20:00,168.2,168.22,168.08,168.19,14755.0,164.843,164.8626,164.7254,164.8332,14755.0
2024-05-20 10:30:00,168.21,168.21,168.15,168.16,45888.0,164.8528,164.8528,164.794,164.8038,45888.0
2024-05-20 10:40:00,168.16,168.33,168.16,168.33,31934.0,164.8038,164.9704,164.8038,164.9704,31934.0
2024-05-20 10:50:00,168.33,168.36,168.29,168.35,20410.0,164.9704,164.9998,164.9312,164.99,20410.0
2024-05-20 11:00:00,168.34,168.35,168.28,168.31,26181.0,164.9802,164.99,164.9214,164.9508,26181.0
2024-05-20 11:10:00,168.31,168.41,168.31,168.41,43100.0,164.9508,165.0488,164.9508,165.0488,43100.0
2024-05-20 11:20:00,168.41,168.45,168.37,168.45,15057.0,165.0488,165.088,165.0096,165.088,15057.0
2024-05-20 11:30:00,168.46,168.47,168.42,168.43,20689.0,165.0978,165.1076,165.0586,165.0684,20689.0
2024-05-20 11:40:00,168.43,168.43,168.28,168.32,53307.0,165.0684,165.0684,164.9214,164.9606,53307.0
2024-05-20 11:50:00,168.31,168.36,168.29,168.33,33321.0,164.9508,164.9998,164.9312,164.9704,33321.0
2024-05-20 12:00:00,168.33,168.35,168.3,168.31,18494.0,164.9704,164.99,164.941,164.9508,18494.0
2024-05-20 12:10:00,168.31,168.31,168.23,168.24,33859.0,164.9508,164.9508,164.8724,164.8822,33859.0
2024-05-20 12:20:00,168.25,168.28,168.21,168.25,30557.0,164.892,164.9214,164.8528,164.892,30557.0
2024-05-20 12:30:00,168.23,168.26,168.2,168.24,25242.0,164.8724,164.9018,164.843,164.8822,25242.0
2024-05-20 12:40:00,168.23,168.26,168.18,168.18,24155.0,164.8724,164.9018,164.8234,164.8234,24155.0
2024-05-20 12:50:00,168.19,168.23,168.18,168.23,53906.0,164.8332,164.8724,164.8234,164.8724,53906.0
2024-05-20 13:00:00,168.22,168.24,168.18,168.24,34789.0,164.8626,164.8822,164.8234,164.8822,34789.0
2024-05-20 13:10:00,168.24,168.27,168.2,168.21,26260.0,164.8822,164.9116,164.843,164.8528,26260.0
2024-05-20 13:20:00,168.21,168.21,168.04,168.08,41116.0,164.8528,164.8528,164.6862,164.7254,41116.0
2024-05-20 13:30:00,168.08,168.08,167.98,168.06,54104.0,164.7254,164.7254,164.6274,164.7058,54104.0
2024-05-20 13:40:00,168.05,168.09,168.01,168.02,34852.0,164.696,164.7352,164.6568,164.6666,34852.0
2024-05-20 13:50:00,168.01,168.04,167.93,167.97,49535.0,164.6568,164.6862,164.5784,164.6176,49535.0
2024-05-20 14:00:00,167.96,167.97,167.65,167.81,87103.0,164.6078,164.6176,164.304,164.4608,87103.0
2024-05-20 14:10:00,167.82,167.87,167.77,167.81,59148.0,164.4706,164.5196,164.4216,164.4608,59148.0
2024-05-20 14:20:00,167.81,167.95,167.81,167.95,37416.0,164.4608,164.598,164.4608,164.598,37416.0
2024-05-20 14:30:00,167.94,167.98,167.92,167.96,39934.0,164.5882,164.6274,164.5686,164.6078,39934.0
2024-05-20 14:40:00,167.96,167.98,167.91,167.93,60247.0,164.6078,164.6274,164.5588,164.5784,60247.0
2024-05-20 14:50:00,167.92,167.92,167.84,167.84,93594.0,164.5686,164.5686,164.4902,164.4902,93594.0
2024-05-20 15:00:00,167.84,167.92,167.81,167.92,53848.0,164.4902,164.5686,164.4608,164.5686,53848.0
2024-05-20 15:10:00,167.92,168.01,167.91,167.94,113425.0,164.5686,164.6568,164.5588,164.5882,113425.0
2024-05-20 15:20:00,167.93,167.94,167.87,167.93,158645.0,164.5784,164.5882,164.5196,164.5784,158645.0
2024-05-20 15:30:00,167.93,167.94,167.82,167.93,496202.0,164.5784,164.5882,164.4706,164.5784,496202.0
2024-05-20 15:40:00,167.92,167.93,167.76,167.8,609281.0,164.5686,164.5784,164.4118,164.451,609281.0
2024-05-20 15:50:00,167.79,167.93,167.76,167.92,336499.0,164.4412,164.5784,164.4118,164.5686,336499.0
2024-05-21 09:30:00,167.77,167.78,167.47,167.55,219163.0,164.4216,164.4314,164.1276,164.206,219163.0
2024-05-21 09:40:00,167.56,167.84,167.55,167.76,43873.0,164.2158,164.4902,164.206,164.4118,43873.0
2024-05-21 09:50:00,167.74,167.79,167.48,167.49,248087.0,164.3922,164.4412,164.1374,164.1472,248087.0
2024-05-21 10:00:00,167.5,167.71,167.48,167.7,37549.0,164.157,164.3628,164.1374,164.353,37549.0
2024-05-21 10:10:00,167.71,167.75,167.62,167.65,67232.0,164.3628,164.402,164.2746,164.304,67232.0
2024-05-21 10:20:00,167.66,167.69,167.62,167.69,16292.0,164.3138,164.3432,164.2746,164.3432,16292.0
2024-05-21 10:30:00,167.68,167.71,167.6,167.68,31967.0,164.3334,164.3628,164.255,164.3334,31967.0
2024-05-21 10:40:00,167.69,167.75,167.66,167.73,33272.0,164.3432,164.402,164.3138,164.3824,33272.0
2024-05-21 10:50:00,167.73,167.74,167.63,167.64,62651.0,164.3824,164.3922,164.2844,164.2942,62651.0
2024-05-21 11:00:00,167.63,167.63,167.55,167.59,67136.0,164.2844,164.2844,164.206,164.2452,67136.0
2024-05-21 11:10:00,167.58,167.74,167.56,167.72,39952.0,164.2354,164.3922,164.2158,164.3726,39952.0
2024-05-21 11:20:00,167.71,167.74,167.66,167.66,25098.0,164.3628,164.3922,164.3138,164.3138,25098.0
2024-05-21 11:30:00,167.67,167.67,167.55,167.56,19977.0,164.3236,164.3236,164.206,164.2158,19977.0
2024-05-21 11:40:00,167.56,167.56,167.46,167.46,64324.0,164.2158,164.2158,164.1178,164.1178,64324.0
2024-05-21 11:50:00,167.47,167.47,167.38,167.38,30828.0,164.1276,164.1276,164.0394,164.0394,30828.0
2024-05-21 12:00:00,167.37,167.38,167.33,167.35,166732.0,164.0296,164.0394,163.9904,164.01,166732.0
2024-05-21 12:10:00,167.36,167.42,167.36,167.42,173885.0,164.0198,164.0786,164.0198,164.0786,173885.0
2024-05-21 12:20:00,167.42,167.46,167.4,167.46,95074.0,164.0786,164.1178,164.059,164.1178,95074.0
2024-05-21 12:30:00,167.46,167.48,167.43,167.45,61319.0,164.1178,164.1374,164.0884,164.108,61319.0
2024-05-21 12:40:00,167.44,167.55,167.43,167.54,104239.0,164.0982,164.206,164.0884,164.1962,104239.0
2024-05-21 12:50:00,167.55,167.59,167.49,167.53,77896.0,164.206,164.2452,164.1472,164.1864,77896.0
2024-05-21 13:00:00,167.53,167.57,167.5,167.54,60176.0,164.1864,164.2256,164.157,164.1962,60176.0
2024-05-21 13:10:00,167.54,167.54,167.45,167.5,129505.0,164.1962,164.1962,164.108,164.157,129505.0
2024-05-21 13:20:00,167.49,167.53,167.44,167.53,18067.0,164.1472,164.1864,164.0982,164.1864,18067.0
2024-05-21 13:30:00,167.53,167.58,167.52,167.57,21959.0,164.1864,164.2354,164.1766,164.2256,21959.0
2024-05-21 13:40:00,167.57,167.64,167.56,167.59,103059.0,164.2256,164.2942,164.2158,164.2452,103059.0
2024-05-21 13:50:00,167.59,167.71,167.59,167.68,15108.0,164.2452,164.3628,164.2452,164.3334,15108.0
2024-05-21 14:00:00,167.68,167.69,167.58,167.64,22516.0,164.3334,164.3432,164.2354,164.2942,22516.0
2024-05-21 14:10:00,167.64,167.66,167.55,167.59,19731.0,164.2942,164.3138,164.206,164.2452,19731.0
2024-05-21 14:20:00,167.59,167.63,167.58,167.6,18406.0,164.2452,164.2844,164.2354,164.255,18406.0
2024-05-21 14:30:00,167.59,167.67,167.53,167.53,11575.0,164.2452,164.3236,164.1864,164.1864,11575.0
2024-05-21 14:40:00,167.52,167.52,167.44,167.51,14306.0,164.1766,164.1766,164.0982,164.1668,14306.0
2024-05-21 14:50:00,167.51,167.58,167.49,167.56,12982.0,164.1668,164.2354,164.1472,164.2158,12982.0
2024-05-21 15:00:00,167.57,167.59,167.52,167.58,25143.0,164.2256,164.2452,164.1766,164.2354,25143.0
2024-05-21 15:10:00,167.59,167.74,167.58,167.72,50676.0,164.2452,164.3922,164.2354,164.3726,50676.0
2024-05-21 15:20:00,167.72,167.72,167.63,167.7,22435.0,164.3726,164.3726,164.2844,164.353,22435.0
2024-05-21 15:30:00,167.7,167.9,167.69,167.81,32239.0,164.353,164.549,164.3432,164.4608,32239.0
2024-05-21 15:40:00,167.81,167.81,167.65,167.69,136844.0,164.4608,164.4608,164.304,164.3432,136844.0
2024-05-21 15:50:00,167.69,167.84,167.67,167.83,295930.0,164.3432,164.4902,164.3236,164.4804,295930.0
2024-05-22 09:30:00,167.36,167.49,167.27,167.45,62856.0,164.0198,164.1472,163.9315,164.108,62856.0
2024-05-22 09:40:00,167.47,167.77,167.47,167.62,40244.0,164.1276,164.4216,164.1276,164.2746,40244.0
2024-05-22 09:50:00,167.62,167.72,167.61,167.68,30948.0,164.2746,164.3726,164.2648,164.3334,30948.0
2024-05-22 10:00:00,167.72,167.72,167.53,167.57,28520.0,164.3726,164.3726,164.1864,164.2256,28520.0
2024-05-22 10:10:00,167.58,167.64,167.48,167.53,24416.0,164.2354,164.2942,164.1374,164.1864,24416.0
2024-05-22 10:20:00,167.54,167.62,167.54,167.61,32345.0,164.1962,164.2746,164.1962,164.2648,32345.0
2024-05-22 10:30:00,167.6,167.64,167.57,167.57,22518.0,164.255,164.2942,164.2256,164.2256,22518.0
2024-05-22 10:40:00,167.57,167.61,167.55,167.61,24508.0,164.2256,164.2648,164.206,164.2648,24508.0
2024-05-22 10:50:00,167.61,167.74,167.61,167.74,21449.0,164.2648,164.3922,164.2648,164.3922,21449.0
2024-05-22 11:00:00,167.74,167.76,167.67,167.69,24792.0,164.3922,164.4118,164.3236,164.3432,24792.0
2024-05-22 11:10:00,167.69,167.7,167.61,167.63,25109.0,164.3432,164.353,164.2648,164.2844,25109.0
2024-05-22 11:20:00,167.64,167.65,167.57,167.58,67470.0,164.2942,164.304,164.2256,164.2354,67470.0
2024-05-22 11:30:00,167.59,167.6,167.53,167.59,84021.0,164.2452,164.255,164.1864,164.2452,84021.0
2024-05-22 11:40:00,167.58,167.64,167.58,167.64,31191.0,164.2354,164.2942,164.2354,164.2942,31191.0
2024-05-22 11:50:00,167.62,167.62,167.44,167.6,38653.0,164.2746,164.2746,164.0982,164.255,38653.0
2024-05-22 12:00:00,167.6,167.67,167.59,167.65,21356.0,164.255,164.3236,164.2452,164.304,21356.0
2024-05-22 12:10:00,167.65,167.74,167.64,167.71,23846.0,164.304,164.3922,164.2942,164.3628,23846.0
2024-05-22 12:20:00,167.71,167.83,167.7,167.83,21282.0,164.3628,164.4804,164.353,164.4804,21282.0
2024-05-22 12:30:00,167.84,167.84,167.79,167.81,33190.0,164.4902,164.4902,164.4412,164.4608,33190.0
2024-05-22 12:40:00,167.81,167.85,167.79,167.83,35013.0,164.4608,164.5,164.4412,164.4804,35013.0
2024-05-22 12:50:00,167.83,167.86,167.78,167.83,57402.0,164.4804,164.5098,164.4314,164.4804,57402.0
2024-05-22 13:00:00,167.83,167.9,167.83,167.9,23833.0,164.4804,164.549,164.4804,164.549,23833.0
2024-05-22 13:10:00,167.89,167.92,167.87,167.87,30137.0,164.5392,164.5686,164.5196,164.5196,30137.0
2024-05-22 13:20:00,167.87,167.87,167.75,167.76,16008.0,164.5196,164.5196,164.402,164.4118,16008.0
2024-05-22 13:30:00,167.75,167.77,167.52,167.6,45006.0,164.402,164.4216,164.1766,164.255,45006.0
2024-05-22 13:40:00,167.59,167.62,167.45,167.6,42687.0,164.2452,164.2746,164.108,164.255,42687.0
2024-05-22 13:50:00,167.6,167.65,167.54,167.65,62719.0,164.255,164.304,164.1962,164.304,62719.0
2024-05-22 14:00:00,167.64,167.64,167.14,167.36,94934.0,164.2942,164.2942,163.8041,164.0198,94934.0
2024-05-22 14:10:00,167.35,167.41,167.16,167.22,46689.0,164.01,164.0688,163.8237,163.8825,46689.0
2024-05-22 14:20:00,167.22,167.22,166.82,166.82,209849.0,163.8825,163.8825,163.4905,163.4905,209849.0
2024-05-22 14:30:00,166.82,166.91,166.77,166.83,29096.0,163.4905,163.5787,163.4415,163.5003,29096.0
2024-05-22 14:40:00,166.84,166.99,166.75,166.98,162807.0,163.5101,163.6571,163.4219,163.6473,162807.0
2024-05-22 14:50:00,166.98,167.01,166.92,166.99,103036.0,163.6473,163.6767,163.5885,163.6571,103036.0
2024-05-22 15:00:00,166.99,167.14,166.97,167.14,38111.0,163.6571,163.8041,163.6375,163.8041,38111.0
2024-05-22 15:10:00,167.13,167.13,166.86,166.9,121036.0,163.7943,163.7943,163.5297,163.5689,121036.0
2024-05-22 15:20:00,166.9,167.09,166.9,167.05,110042.0,163.5689,163.7551,163.5689,163.7159,110042.0
2024-05-22 15:30:00,167.05,167.34,167.04,167.15,62982.0,163.7159,164.0002,163.7061,163.8139,62982.0
2024-05-22 15:40:00,167.15,167.18,166.91,166.91,93988.0,163.8139,163.8433,163.5787,163.5787,93988.0
2024-05-22 15:50:00,166.92,167.26,166.86,167.26,209070.0,163.5885,163.9217,163.5297,163.9217,209070.0
2024-05-23 09:30:00,167.49,167.5,166.39,166.63,334009.0,164.1472,164.157,163.0691,163.3043,334009.0
2024-05-23 09:40:00,166.64,166.75,166.34,166.39,331018.0,163.3141,163.4219,163.0201,163.0691,331018.0
2024-05-23 09:50:00,166.4,166.41,166.05,166.18,310462.0,163.0789,163.0887,162.7359,162.8633,310462.0
2024-05-23 10:00:00,166.17,166.34,166.0,166.15,162271.0,162.8535,163.0201,162.6869,162.8339,162271.0
2024-05-23 10:10:00,166.15,166.44,166.14,166.29,54239.0,162.8339,163.1181,162.8241,162.9711,54239.0
2024-05-23 10:20:00,166.32,166.32,166.09,166.25,60360.0,163.0005,163.0005,162.7751,162.9319,60360.0
2024-05-23 10:30:00,166.25,166.28,166.02,166.28,56381.0,162.9319,162.9613,162.7065,162.9613,56381.0
2024-05-23 10:40:00,166.3,166.31,166.05,166.06,47245.0,162.9809,162.9907,162.7359,162.7457,47245.0
2024-05-23 10:50:00,166.05,166.05,165.84,165.88,74634.0,162.7359,162.7359,162.5301,162.5693,74634.0
2024-05-23 11:00:00,165.89,166.27,165.86,166.26,84362.0,162.5791,162.9515,162.5497,162.9417,84362.0
2024-05-23 11:10:00,166.25,166.29,166.16,166.19,60432.0,162.9319,162.9711,162.8437,162.8731,60432.0
2024-05-23 11:20:00,166.19,166.22,166.12,166.2,20410.0,162.8731,162.9025,162.8045,162.8829,20410.0
2024-05-23 11:30:00,166.2,166.33,166.18,166.3,59937.0,162.8829,163.0103,162.8633,162.9809,59937.0
2024-05-23 11:40:00,166.31,166.33,166.26,166.28,39568.0,162.9907,163.0103,162.9417,162.9613,39568.0
2024-05-23 11:50:00,166.28,166.42,166.27,166.31,59696.0,162.9613,163.0985,162.9515,162.9907,59696.0
2024-05-23 12:00:00,166.31,166.42,166.21,166.27,136110.0,162.9907,163.0985,162.8927,162.9515,136110.0
2024-05-23 12:10:00,166.25,166.26,166.15,166.22,52212.0,162.9319,162.9417,162.8339,162.9025,52212.0
2024-05-23 12:20:00,166.21,166.35,166.21,166.34,39577.0,162.8927,163.0299,162.8927,163.0201,39577.0
2024-05-23 12:30:00,166.35,166.43,166.34,166.36,34464.0,163.0299,163.1083,163.0201,163.0397,34464.0
2024-05-23 12:40:00,166.35,166.35,166.05,166.08,60401.0,163.0299,163.0299,162.7359,162.7653,60401.0
2024-05-23 12:50:00,166.08,166.1,165.9,165.92,42500.0,162.7653,162.7849,162.5889,162.6085,42500.0
2024-05-23 13:00:00,165.92,165.95,165.84,165.89,46189.0,162.6085,162.6379,162.5301,162.5791,46189.0
2024-05-23 13:10:00,165.88,165.96,165.78,165.79,141971.0,162.5693,162.6477,162.4713,162.4811,141971.0
2024-05-23 13:20:00,165.78,165.88,165.66,165.84,163352.0,162.4713,162.5693,162.3537,162.5301,163352.0
2024-05-23 13:30:00,165.84,165.84,165.41,165.42,60692.0,162.5301,162.5301,162.1087,162.1185,60692.0
2024-05-23 13:40:00,165.43,165.62,165.32,165.34,153242.0,162.1283,162.3145,162.0205,162.0401,153242.0
2024-05-23 13:50:00,165.35,165.44,165.1,165.13,87011.0,162.0499,162.1381,161.8049,161.8343,87011.0
2024-05-23 14:00:00,165.13,165.14,164.84,165.02,127804.0,161.8343,161.8441,161.55,161.7265,127804.0
2024-05-23 14:10:00,165.02,165.07,164.8,164.8,70338.0,161.7265,161.7755,161.5108,161.5108,70338.0
2024-05-23 14:20:00,164.78,164.97,164.78,164.85,184916.0,161.4912,161.6775,161.4912,161.5598,184916.0
2024-05-23 14:30:00,164.84,165.04,164.77,165.02,105263.0,161.55,161.7461,161.4814,161.7265,105263.0
2024-05-23 14:40:00,165.01,165.08,164.82,164.86,116919.0,161.7167,161.7853,161.5304,161.5696,116919.0
2024-05-23 14:50:00,164.85,164.87,164.73,164.75,177535.0,161.5598,161.5795,161.4422,161.4618,177535.0
2024-05-23 15:00:00,164.75,164.88,164.73,164.86,155034.0,161.4618,161.5893,161.4422,161.5696,155034.0
2024-05-23 15:10:00,164.85,164.93,164.78,164.87,142563.0,161.5598,161.6383,161.4912,161.5795,142563.0
2024-05-23 15:20:00,164.89,164.97,164.78,164.84,159860.0,161.5991,161.6775,161.4912,161.55,159860.0
2024-05-23 15:30:00,164.84,164.96,164.84,164.9,169521.0,161.55,161.6677,161.55,161.6089,169521.0
2024-05-23 15:40:00,164.9,164.93,164.71,164.84,170178.0,161.6089,161.6383,161.4226,161.55,170178.0
2024-05-23 15:50:00,164.84,164.94,164.76,164.88,503776.0,161.55,161.6481,161.4716,161.5893,503776.0
2024-05-24 09:30:00,165.55,165.97,165.49,165.91,188272.0,162.2459,162.6575,162.1871,162.5987,188272.0
2024-05-24 09:40:00,165.88,165.89,165.52,165.54,51816.0,162.5693,162.5791,162.2165,162.2361,51816.0
2024-05-24 09:50:00,165.53,165.53,165.4,165.44,42109.0,162.2263,162.2263,162.0989,162.1381,42109.0
2024-05-24 10:00:00,165.44,165.77,165.44,165.69,79806.0,162.1381,162.4615,162.1381,162.3831,79806.0
2024-05-24 10:10:00,165.69,165.8,165.64,165.72,51471.0,162.3831,162.4909,162.3341,162.4125,51471.0
2024-05-24 10:20:00,165.73,165.85,165.7,165.82,46701.0,162.4223,162.5399,162.3929,162.5105,46701.0
2024-05-24 10:30:00,165.84,165.84,165.64,165.64,35281.0,162.5301,162.5301,162.3341,162.3341,35281.0
2024-05-24 10:40:00,165.63,165.68,165.47,165.67,22159.0,162.3243,162.3733,162.1675,162.3635,22159.0
2024-05-24 10:50:00,165.67,165.86,165.67,165.84,82350.0,162.3635,162.5497,162.3635,162.5301,82350.0
2024-05-24 11:00:00,165.86,166.11,165.81,166.1,149958.0,162.5497,162.7947,162.5007,162.7849,149958.0
2024-05-24 11:10:00,166.11,166.23,166.11,166.18,92466.0,162.7947,162.9123,162.7947,162.8633,92466.0
2024-05-24 11:20:00,166.17,166.17,166.06,166.08,25908.0,162.8535,162.8535,162.7457,162.7653,25908.0
2024-05-24 11:30:00,166.08,166.23,165.94,165.96,202214.0,162.7653,162.9123,162.6281,162.6477,202214.0
2024-05-24 11:40:00,165.96,166.04,165.89,165.94,25242.0,162.6477,162.7261,162.5791,162.6281,25242.0
2024-05-24 11:50:00,165.95,166.02,165.9,166.0,50656.0,162.6379,162.7065,162.5889,162.6869,50656.0
2024-05-24 12:00:00,165.99,166.1,165.97,166.07,21213.0,162.6771,162.7849,162.6575,162.7555,21213.0
2024-05-24 12:10:00,166.1,166.18,166.1,166.13,41627.0,162.7849,162.8633,162.7849,162.8143,41627.0
2024-05-24 12:20:00,166.14,166.16,166.09,166.11,24134.0,162.8241,162.8437,162.7751,162.7947,24134.0
2024-05-24 12:30:00,166.11,166.12,165.98,166.0,26328.0,162.7947,162.8045,162.6673,162.6869,26328.0
2024-05-24 12:40:00,165.99,166.01,165.95,165.98,20536.0,162.6771,162.6967,162.6379,162.6673,20536.0
2024-05-24 12:50:00,165.97,166.02,165.88,165.89,22439.0,162.6575,162.7065,162.5693,162.5791,22439.0
2024-05-24 13:00:00,165.9,165.93,165.82,165.82,11432.0,162.5889,162.6183,162.5105,162.5105,11432.0
2024-05-24 13:10:00,165.82,165.97,165.82,165.96,20456.0,162.5105,162.6575,162.5105,162.6477,20456.0
2024-05-24 13:20:00,165.98,166.06,165.95,165.99,23761.0,162.6673,162.7457,162.6379,162.6771,23761.0
2024-05-24 13:30:00,165.99,165.99,165.9,165.97,17817.0,162.6771,162.6771,162.5889,162.6575,17817.0
2024-05-24 13:40:00,165.96,165.97,165.9,165.94,15721.0,162.6477,162.6575,162.5889,162.6281,15721.0
2024-05-24 13:50:00,165.96,166.0,165.92,165.96,18252.0,162.6477,162.6869,162.6085,162.6477,18252.0
2024-05-24 14:00:00,165.95,166.08,165.94,166.05,23146.0,162.6379,162.7653,162.6281,162.7359,23146.0
2024-05-24 14:10:00,166.05,166.05,165.94,166.0,57654.0,162.7359,162.7359,162.6281,162.6869,57654.0
2024-05-24 14:20:00,165.99,165.99,165.82,165.84,20443.0,162.6771,162.6771,162.5105,162.5301,20443.0
2024-05-24 14:30:00,165.86,165.98,165.85,165.97,11435.0,162.5497,162.6673,162.5399,162.6575,11435.0
2024-05-24 14:40:00,165.97,166.0,165.95,165.95,48157.0,162.6575,162.6869,162.6379,162.6379,48157.0
2024-05-24 14:50:00,165.95,165.98,165.85,165.87,33189.0,162.6379,162.6673,162.5399,162.5595,33189.0
2024-05-24 15:00:00,165.86,165.87,165.64,165.79,42793.0,162.5497,162.5595,162.3341,162.4811,42793.0
2024-05-24 15:10:00,165.78,165.86,165.78,165.84,47769.0,162.4713,162.5497,162.4713,162.5301,47769.0
2024-05-24 15:20:00,165.84,165.84,165.78,165.78,108370.0,162.5301,162.5301,162.4713,162.4713,108370.0
2024-05-24 15:30:00,165.79,166.01,165.76,165.95,49335.0,162.4811,162.6967,162.4517,162.6379,49335.0
2024-05-24 15:40:00,165.94,165.95,165.81,165.81,38004.0,162.6281,162.6379,162.5007,162.5007,38004.0
2024-05-24 15:50:00,165.81,166.01,165.8,165.97,390819.0,162.5007,162.6967,162.4909,162.6575,390819.0
2024-05-28 09:30:00,165.96,166.0,165.55,165.6,244967.0,162.6477,162.6869,162.2459,162.2949,244967.0
2024-05-28 09:40:00,165.62,165.96,165.48,165.92,104067.0,162.3145,162.6477,162.1773,162.6085,104067.0
2024-05-28 09:50:00,165.94,166.02,165.63,165.7,109563.0,162.6281,162.7065,162.3243,162.3929,109563.0
2024-05-28 10:00:00,165.69,165.77,165.55,165.57,74396.0,162.3831,162.4615,162.2459,162.2655,74396.0
2024-05-28 10:10:00,165.58,165.71,165.48,165.65,107975.0,162.2753,162.4027,162.1773,162.3439,107975.0
2024-05-28 10:20:00,165.63,165.64,165.51,165.51,26816.0,162.3243,162.3341,162.2067,162.2067,26816.0
2024-05-28 10:30:00,165.5,165.57,165.32,165.33,43328.0,162.1969,162.2655,162.0205,162.0303,43328.0
2024-05-28 10:40:00,165.33,165.57,165.33,165.54,35715.0,162.0303,162.2655,162.0303,162.2361,35715.0
2024-05-28 10:50:00,165.55,165.6,165.37,165.4,31616.0,162.2459,162.2949,162.0695,162.0989,31616.0
2024-05-28 11:00:00,165.4,165.42,165.27,165.34,41470.0,162.0989,162.1185,161.9715,162.0401,41470.0
2024-05-28 11:10:00,165.34,165.49,165.32,165.45,15410.0,162.0401,162.1871,162.0205,162.1479,15410.0
2024-05-28 11:20:00,165.47,165.5,165.45,165.45,14270.0,162.1675,162.1969,162.1479,162.1479,14270.0
2024-05-28 11:30:00,165.45,165.48,165.36,165.44,34557.0,162.1479,162.1773,162.0597,162.1381,34557.0
2024-05-28 11:40:00,165.45,165.52,165.43,165.47,37874.0,162.1479,162.2165,162.1283,162.1675,37874.0
2024-05-28 11:50:00,165.45,165.5,165.45,165.46,29651.0,162.1479,162.1969,162.1479,162.1577,29651.0
2024-05-28 12:00:00,165.47,165.48,165.34,165.38,69900.0,162.1675,162.1773,162.0401,162.0793,69900.0
2024-05-28 12:10:00,165.39,165.46,165.34,165.37,69858.0,162.0891,162.1577,162.0401,162.0695,69858.0
2024-05-28 12:20:00,165.37,165.39,165.32,165.36,94736.0,162.0695,162.0891,162.0205,162.0597,94736.0
2024-05-28 12:30:00,165.36,165.43,165.3,165.42,64409.0,162.0597,162.1283,162.0009,162.1185,64409.0
2024-05-28 12:40:00,165.43,165.45,165.27,165.31,44033.0,162.1283,162.1479,161.9715,162.0107,44033.0
2024-05-28 12:50:00,165.31,165.32,165.15,165.18,51485.0,162.0107,162.0205,161.8539,161.8833,51485.0
2024-05-28 13:00:00,165.16,165.18,164.94,165.14,55464.0,161.8637,161.8833,161.6481,161.8441,55464.0
2024-05-28 13:10:00,165.13,165.17,165.09,165.13,26015.0,161.8343,161.8735,161.7951,161.8343,26015.0
2024-05-28 13:20:00,165.14,165.14,164.97,164.97,45366.0,161.8441,161.8441,161.6775,161.6775,45366.0
2024-05-28 13:30:00,164.97,165.06,164.93,165.02,31030.0,161.6775,161.7657,161.6383,161.7265,31030.0
2024-05-28 13:40:00,165.01,165.01,164.79,164.8,76793.0,161.7167,161.7167,161.501,161.5108,76793.0
2024-05-28 13:50:00,164.8,164.82,164.68,164.78,37668.0,161.5108,161.5304,161.3932,161.4912,37668.0
2024-05-28 14:00:00,164.77,164.85,164.7,164.82,50277.0,161.4814,161.5598,161.4128,161.5304,50277.0
2024-05-28 14:10:00,164.83,164.88,164.76,164.8,73569.0,161.5402,161.5893,161.4716,161.5108,73569.0
2024-05-28 14:20:00,164.8,164.81,164.54,164.57,140473.0,161.5108,161.5206,161.256,161.2854,140473.0
2024-05-28 14:30:00,164.56,164.56,164.31,164.38,230621.0,161.2756,161.2756,161.0306,161.0992,230621.0
2024-05-28 14:40:00,164.38,164.5,164.35,164.42,103578.0,161.0992,161.2168,161.0698,161.1384,103578.0
2024-05-28 14:50:00,164.41,164.57,164.34,164.51,232787.0,161.1286,161.2854,161.06,161.2266,232787.0
2024-05-28 15:00:00,164.52,164.55,164.44,164.53,91623.0,161.2364,161.2658,161.158,161.2462,91623.0
2024-05-28 15:10:00,164.53,164.55,164.45,164.54,177563.0,161.2462,161.2658,161.1678,161.256,177563.0
2024-05-28 15:20:00,164.54,164.65,164.46,164.49,104372.0,161.256,161.3638,161.1776,161.207,104372.0
2024-05-28 15:30:00,164.5,164.69,164.48,164.64,122778.0,161.2168,161.403,161.1972,161.354,122778.0
2024-05-28 15:40:00,164.64,164.7,164.59,164.67,136744.0,161.354,161.4128,161.305,161.3834,136744.0
2024-05-28 15:50:00,164.67,164.82,164.62,164.8,374085.0,161.3834,161.5304,161.3344,161.5108,374085.0
2024-05-29 09:30:00,163.47,163.47,162.97,163.31,259376.0,160.2074,160.2074,159.7174,160.0506,259376.0
2024-05-29 09:40:00,163.31,163.4,163.01,163.06,240941.0,160.0506,160.1388,159.7566,159.8056,240941.0
2024-05-29 09:50:00,163.04,163.16,163.03,163.16,208130.0,159.786,159.9036,159.7762,159.9036,208130.0
2024-05-29 10:00:00,163.16,163.32,163.1,163.17,127803.0,159.9036,160.0604,159.8448,159.9134,127803.0
2024-05-29 10:10:00,163.16,163.2,163.0,163.05,99057.0,159.9036,159.9428,159.7468,159.7958,99057.0
2024-05-29 10:20:00,163.05,163.12,162.9,163.1,70191.0,159.7958,159.8644,159.6488,159.8448,70191.0
2024-05-29 10:30:00,163.11,163.19,163.01,163.18,54697.0,159.8546,159.933,159.7566,159.9232,54697.0
2024-05-29 10:40:00,163.17,163.2,163.03,163.11,26104.0,159.9134,159.9428,159.7762,159.8546,26104.0
2024-05-29 10:50:00,163.1,163.15,162.99,163.07,42210.0,159.8448,159.8938,159.737,159.8154,42210.0
2024-05-29 11:00:00,163.06,163.07,162.94,162.95,29929.0,159.8056,159.8154,159.688,159.6978,29929.0
2024-05-29 11:10:00,162.93,162.96,162.85,162.93,36032.0,159.6782,159.7076,159.5998,159.6782,36032.0
2024-05-29 11:20:00,162.94,163.07,162.93,163.0,30372.0,159.688,159.8154,159.6782,159.7468,30372.0
2024-05-29 11:30:00,162.98,163.07,162.95,163.05,37445.0,159.7272,159.8154,159.6978,159.7958,37445.0
2024-05-29 11:40:00,163.06,163.07,162.99,163.01,101230.0,159.8056,159.8154,159.737,159.7566,101230.0
2024-05-29 11:50:00,163.02,163.12,163.01,163.08,113021.0,159.7664,159.8644,159.7566,159.8252,113021.0
2024-05-29 12:00:00,163.08,163.08,162.88,162.92,91505.0,159.8252,159.8252,159.6292,159.6684,91505.0
2024-05-29 12:10:00,162.91,163.02,162.88,163.02,60768.0,159.6586,159.7664,159.6292,159.7664,60768.0
2024-05-29 12:20:00,163.01,163.14,163.0,163.12,303438.0,159.7566,159.884,159.7468,159.8644,303438.0
2024-05-29 12:30:00,163.12,163.17,163.05,163.13,455797.0,159.8644,159.9134,159.7958,159.8742,455797.0
2024-05-29 12:40:00,163.12,163.19,163.05,163.15,289480.0,159.8644,159.933,159.7958,159.8938,289480.0
2024-05-29 12:50:00,163.16,163.24,163.15,163.15,182950.0,159.9036,159.982,159.8938,159.8938,182950.0
2024-05-29 13:00:00,163.16,163.19,162.94,163.04,117314.0,159.9036,159.933,159.688,159.786,117314.0
2024-05-29 13:10:00,163.04,163.07,162.92,162.94,91175.0,159.786,159.8154,159.6684,159.688,91175.0
2024-05-29 13:20:00,162.93,163.12,162.9,163.12,453723.0,159.6782,159.8644,159.6488,159.8644,453723.0
2024-05-29 13:30:00,163.12,163.12,162.95,163.0,97399.0,159.8644,159.8644,159.6978,159.7468,97399.0
2024-05-29 13:40:00,163.0,163.01,162.92,162.98,87792.0,159.7468,159.7566,159.6684,159.7272,87792.0
2024-05-29 13:50:00,162.98,163.16,162.98,163.1,68890.0,159.7272,159.9036,159.7272,159.8448,68890.0
2024-05-29 14:00:00,163.09,163.11,163.01,163.06,69137.0,159.835,159.8546,159.7566,159.8056,69137.0
2024-05-29 14:10:00,163.06,163.06,162.94,162.96,54884.0,159.8056,159.8056,159.688,159.7076,54884.0
2024-05-29 14:20:00,162.96,163.01,162.91,162.91,317072.0,159.7076,159.7566,159.6586,159.6586,317072.0
2024-05-29 14:30:00,162.91,162.93,162.82,162.87,88975.0,159.6586,159.6782,159.5704,159.6194,88975.0
2024-05-29 14:40:00,162.86,163.01,162.78,162.83,109421.0,159.6096,159.7566,159.5312,159.5802,109421.0
2024-05-29 14:50:00,162.83,162.9,162.8,162.85,91294.0,159.5802,159.6488,159.5508,159.5998,91294.0
2024-05-29 15:00:00,162.86,162.95,162.85,162.89,68143.0,159.6096,159.6978,159.5998,159.639,68143.0
2024-05-29 15:10:00,162.9,163.0,162.85,162.98,82285.0,159.6488,159.7468,159.5998,159.7272,82285.0
2024-05-29 15:20:00,162.98,163.18,162.98,163.06,130654.0,159.7272,159.9232,159.7272,159.8056,130654.0
2024-05-29 15:30:00,163.06,163.18,162.98,163.18,115867.0,159.8056,159.9232,159.7272,159.9232,115867.0
2024-05-29 15:40:00,163.17,163.17,163.03,163.03,130055.0,159.9134,159.9134,159.7762,159.7762,130055.0
2024-05-29 15:50:00,163.03,163.08,162.79,162.92,557319.0,159.7762,159.8252,159.541,159.6684,557319.0
2024-05-30 09:30:00,162.93,163.33,162.83,162.91,232497.0,159.6782,160.0702,159.5802,159.6586,232497.0
2024-05-30 09:40:00,162.9,163.04,162.71,162.73,115175.0,159.6488,159.786,159.4626,159.4822,115175.0
2024-05-30 09:50:00,162.75,163.21,162.68,163.19,583996.0,159.5018,159.9526,159.4332,159.933,583996.0
2024-05-30 10:00:00,163.2,163.28,163.08,163.19,214357.0,159.9428,160.0212,159.8252,159.933,214357.0
2024-05-30 10:10:00,163.18,163.21,162.91,163.03,287791.0,159.9232,159.9526,159.6586,159.7762,287791.0
2024-05-30 10:20:00,163.06,163.22,163.01,163.06,108281.0,159.8056,159.9624,159.7566,159.8056,108281.0
2024-05-30 10:30:00,163.06,163.17,163.01,163.09,70447.0,159.8056,159.9134,159.7566,159.835,70447.0
2024-05-30 10:40:00,163.09,163.19,163.04,163.18,136664.0,159.835,159.933,159.786,159.9232,136664.0
2024-05-30 10:50:00,163.2,163.23,163.15,163.21,278493.0,159.9428,159.9722,159.8938,159.9526,278493.0
2024-05-30 11:00:00,163.18,163.24,163.07,163.18,38128.0,159.9232,159.982,159.8154,159.9232,38128.0
2024-05-30 11:10:00,163.17,163.4,163.17,163.4,328105.0,159.9134,160.1388,159.9134,160.1388,328105.0
2024-05-30 11:20:00,163.4,163.5,163.33,163.45,216317.0,160.1388,160.2368,160.0702,160.1878,216317.0
2024-05-30 11:30:00,163.44,163.52,163.32,163.35,77370.0,160.178,160.2564,160.0604,160.0898,77370.0
2024-05-30 11:40:00,163.35,163.37,163.26,163.29,78895.0,160.0898,160.1094,160.0016,160.031,78895.0
2024-05-30 11:50:00,163.28,163.36,163.27,163.31,44086.0,160.0212,160.0996,160.0114,160.0506,44086.0
2024-05-30 12:00:00,163.3,163.51,163.3,163.44,155124.0,160.0408,160.2466,160.0408,160.178,155124.0
2024-05-30 12:10:00,163.44,163.49,163.4,163.49,19891.0,160.178,160.227,160.1388,160.227,19891.0
2024-05-30 12:20:00,163.49,163.55,163.43,163.46,77896.0,160.227,160.2858,160.1682,160.1976,77896.0
2024-05-30 12:30:00,163.45,163.61,163.44,163.58,35944.0,160.1878,160.3446,160.178,160.3152,35944.0
2024-05-30 12:40:00,163.58,163.66,163.56,163.59,16879.0,160.3152,160.3936,160.2956,160.325,16879.0
2024-05-30 12:50:00,163.58,163.7,163.58,163.68,26424.0,160.3152,160.4328,160.3152,160.4132,26424.0
2024-05-30 13:00:00,163.69,163.77,163.64,163.7,47536.0,160.423,160.5014,160.374,160.4328,47536.0
2024-05-30 13:10:00,163.7,163.77,163.63,163.63,37713.0,160.4328,160.5014,160.3642,160.3642,37713.0
2024-05-30 13:20:00,163.63,163.72,163.63,163.71,23086.0,160.3642,160.4524,160.3642,160.4426,23086.0
2024-05-30 13:30:00,163.71,163.78,163.71,163.72,58235.0,160.4426,160.5112,160.4426,160.4524,58235.0
2024-05-30 13:40:00,163.72,163.77,163.68,163.68,74208.0,160.4524,160.5014,160.4132,160.4132,74208.0
2024-05-30 13:50:00,163.68,163.69,163.61,163.68,34980.0,160.4132,160.423,160.3446,160.4132,34980.0
2024-05-30 14:00:00,163.68,163.7,163.58,163.6,45495.0,160.4132,160.4328,160.3152,160.3348,45495.0
2024-05-30 14:10:00,163.6,163.62,163.33,163.53,39561.0,160.3348,160.3544,160.0702,160.2662,39561.0
2024-05-30 14:20:00,163.53,163.55,163.43,163.55,38328.0,160.2662,160.2858,160.1682,160.2858,38328.0
2024-05-30 14:30:00,163.55,163.6,163.46,163.47,39375.0,160.2858,160.3348,160.1976,160.2074,39375.0
2024-05-30 14:40:00,163.46,163.61,163.46,163.59,57844.0,160.1976,160.3446,160.1976,160.325,57844.0
2024-05-30 14:50:00,163.58,163.63,163.58,163.62,24196.0,160.3152,160.3642,160.3152,160.3544,24196.0
2024-05-30 15:00:00,163.63,163.66,163.52,163.54,36708.0,160.3642,160.3936,160.2564,160.276,36708.0
2024-05-30 15:10:00,163.52,163.64,163.51,163.57,22925.0,160.2564,160.374,160.2466,160.3054,22925.0
2024-05-30 15:20:00,163.55,163.58,163.42,163.56,80352.0,160.2858,160.3152,160.1584,160.2956,80352.0
2024-05-30 15:30:00,163.56,163.62,163.39,163.42,65264.0,160.2956,160.3544,160.129,160.1584,65264.0
2024-05-30 15:40:00,163.42,163.5,163.2,163.24,226743.0,160.1584,160.2368,159.9428,159.982,226743.0
2024-05-30 15:50:00,163.24,163.63,163.18,163.58,325165.0,159.982,160.3642,159.9232,160.3152,325165.0
2024-05-31 09:30:00,163.94,164.4,163.68,164.39,249876.0,160.668,161.1188,160.4132,161.109,249876.0
2024-05-31 09:40:00,164.4,164.57,164.08,164.12,250971.0,161.1188,161.2854,160.8052,160.8444,250971.0
2024-05-31 09:50:00,164.13,164.19,163.95,164.03,159097.0,160.8542,160.913,160.6778,160.7562,159097.0
2024-05-31 10:00:00,164.04,164.07,163.86,163.92,65995.0,160.766,160.7954,160.5896,160.6484,65995.0
2024-05-31 10:10:00,163.92,163.92,163.5,163.68,138609.0,160.6484,160.6484,160.2368,160.4132,138609.0
2024-05-31 10:20:00,163.67,163.85,163.63,163.65,66543.0,160.4034,160.5798,160.3642,160.3838,66543.0
2024-05-31 10:30:00,163.66,163.76,163.54,163.75,151661.0,160.3936,160.4916,160.276,160.4818,151661.0
2024-05-31 10:40:00,163.74,163.76,163.62,163.63,77636.0,160.472,160.4916,160.3544,160.3642,77636.0
2024-05-31 10:50:00,163.64,163.8,163.55,163.74,62430.0,160.374,160.5308,160.2858,160.472,62430.0
2024-05-31 11:00:00,163.75,163.77,163.55,163.74,54742.0,160.4818,160.5014,160.2858,160.472,54742.0
2024-05-31 11:10:00,163.74,163.88,163.67,163.67,50283.0,160.472,160.6092,160.4034,160.4034,50283.0
2024-05-31 11:20:00,163.66,163.76,163.65,163.68,47336.0,160.3936,160.4916,160.3838,160.4132,47336.0
2024-05-31 11:30:00,163.68,163.73,163.58,163.6,236601.0,160.4132,160.4622,160.3152,160.3348,236601.0
2024-05-31 11:40:00,163.6,163.69,163.59,163.68,48361.0,160.3348,160.423,160.325,160.4132,48361.0
2024-05-31 11:50:00,163.68,163.73,163.57,163.59,60643.0,160.4132,160.4622,160.3054,160.325,60643.0
2024-05-31 12:00:00,163.58,163.58,163.41,163.48,115662.0,160.3152,160.3152,160.1486,160.2172,115662.0
2024-05-31 12:10:00,163.47,163.52,163.38,163.43,62268.0,160.2074,160.2564,160.1192,160.1682,62268.0
2024-05-31 12:20:00,163.42,163.49,163.32,163.47,86581.0,160.1584,160.227,160.0604,160.2074,86581.0
2024-05-31 12:30:00,163.46,163.51,163.42,163.48,55057.0,160.1976,160.2466,160.1584,160.2172,55057.0
2024-05-31 12:40:00,163.48,163.53,163.46,163.5,47227.0,160.2172,160.2662,160.1976,160.2368,47227.0
2024-05-31 12:50:00,163.49,163.58,163.44,163.58,45576.0,160.227,160.3152,160.178,160.3152,45576.0
2024-05-31 13:00:00,163.59,163.74,163.59,163.73,28582.0,160.325,160.472,160.325,160.4622,28582.0
2024-05-31 13:10:00,163.74,163.83,163.72,163.81,99391.0,160.472,160.5602,160.4524,160.5406,99391.0
2024-05-31 13:20:00,163.81,163.97,163.8,163.95,32403.0,160.5406,160.6974,160.5308,160.6778,32403.0
2024-05-31 13:30:00,163.96,164.02,163.95,163.96,32707.0,160.6876,160.7464,160.6778,160.6876,32707.0
2024-05-31 13:40:00,163.97,164.05,163.93,164.02,43755.0,160.6974,160.7758,160.6582,160.7464,43755.0
2024-05-31 13:50:00,164.03,164.08,163.93,164.03,46750.0,160.7562,160.8052,160.6582,160.7562,46750.0
2024-05-31 14:00:00,164.05,164.13,164.0,164.13,50823.0,160.7758,160.8542,160.7268,160.8542,50823.0
2024-05-31 14:10:00,164.12,164.26,164.1,164.25,20673.0,160.8444,160.9816,160.8248,160.9718,20673.0
2024-05-31 14:20:00,164.24,164.26,164.11,164.13,33857.0,160.962,160.9816,160.8346,160.8542,33857.0
2024-05-31 14:30:00,164.13,164.19,164.09,164.18,57157.0,160.8542,160.913,160.815,160.9032,57157.0
2024-05-31 14:40:00,164.17,164.34,164.17,164.23,94988.0,160.8934,161.06,160.8934,160.9522,94988.0
2024-05-31 14:50:00,164.22,164.3,164.13,164.26,34404.0,160.9424,161.0208,160.8542,160.9816,34404.0
2024-05-31 15:00:00,164.25,164.32,164.14,164.31,25691.0,160.9718,161.0404,160.864,161.0306,25691.0
2024-05-31 15:10:00,164.3,164.42,164.29,164.35,88532.0,161.0208,161.1384,161.011,161.0698,88532.0
2024-05-31 15:20:00,164.35,164.52,164.35,164.36,63457.0,161.0698,161.2364,161.0698,161.0796,63457.0
2024-05-31 15:30:00,164.35,164.47,164.31,164.47,87144.0,161.0698,161.1874,161.0306,161.1874,87144.0
2024-05-31 15:40:00,164.47,165.06,164.47,165.06,174338.0,161.1874,161.7657,161.1874,161.7657,174338.0
2024-05-31 15:50:00,165.05,165.83,164.99,165.75,493936.0,161.7559,162.5203,161.6971,162.4419,493936.0
2024-06-03 09:30:00,166.1,166.12,165.4,165.65,388274.0,162.7849,162.8045,162.0989,162.3439,388274.0
2024-06-03 09:40:00,165.65,165.73,165.37,165.45,838818.0,162.3439,162.4223,162.0695,162.1479,838818.0
2024-06-03 09:50:00,165.45,165.6,165.21,165.36,299183.0,162.1479,162.2949,161.9127,162.0597,299183.0
2024-06-03 10:00:00,165.38,165.76,165.33,165.41,117188.0,162.0793,162.4517,162.0303,162.1087,117188.0
2024-06-03 10:10:00,165.41,165.6,165.35,165.46,77105.0,162.1087,162.2949,162.0499,162.1577,77105.0
2024-06-03 10:20:00,165.47,165.48,165.24,165.24,94479.0,162.1675,162.1773,161.9421,161.9421,94479.0
2024-06-03 10:30:00,165.23,165.25,164.97,165.04,89325.0,161.9323,161.9519,161.6775,161.7461,89325.0
2024-06-03 10:40:00,165.03,165.14,164.74,164.83,235505.0,161.7363,161.8441,161.452,161.5402,235505.0
2024-06-03 10:50:00,164.84,164.96,164.63,164.75,45367.0,161.55,161.6677,161.3442,161.4618,45367.0
2024-06-03 11:00:00,164.74,164.8,164.61,164.78,72048.0,161.452,161.5108,161.3246,161.4912,72048.0
2024-06-03 11:10:00,164.78,164.88,164.7,164.74,229804.0,161.4912,161.5893,161.4128,161.452,229804.0
2024-06-03 11:20:00,164.74,164.8,164.6,164.75,233054.0,161.452,161.5108,161.3148,161.4618,233054.0
2024-06-03 11:30:00,164.74,164.75,164.56,164.61,69749.0,161.452,161.4618,161.2756,161.3246,69749.0
2024-06-03 11:40:00,164.61,164.62,164.45,164.5,53273.0,161.3246,161.3344,161.1678,161.2168,53273.0
2024-06-03 11:50:00,164.5,164.57,164.43,164.48,208863.0,161.2168,161.2854,161.1482,161.1972,208863.0
2024-06-03 12:00:00,164.48,164.61,164.37,164.45,30788.0,161.1972,161.3246,161.0894,161.1678,30788.0
2024-06-03 12:10:00,164.45,164.53,164.06,164.06,69452.0,161.1678,161.2462,160.7856,160.7856,69452.0
2024-06-03 12:20:00,164.06,164.09,163.92,163.97,282892.0,160.7856,160.815,160.6484,160.6974,282892.0
2024-06-03 12:30:00,163.96,164.02,163.76,164.0,286841.0,160.6876,160.7464,160.4916,160.7268,286841.0
2024-06-03 12:40:00,164.01,164.02,163.84,163.97,120835.0,160.7366,160.7464,160.57,160.6974,120835.0
2024-06-03 12:50:00,163.97,164.0,163.73,163.95,52899.0,160.6974,160.7268,160.4622,160.6778,52899.0
2024-06-03 13:00:00,163.93,163.93,163.77,163.81,30745.0,160.6582,160.6582,160.5014,160.5406,30745.0
2024-06-03 13:10:00,163.79,164.0,163.6,163.97,79177.0,160.521,160.7268,160.3348,160.6974,79177.0
2024-06-03 13:20:00,163.98,164.13,163.92,164.11,79498.0,160.7072,160.8542,160.6484,160.8346,79498.0
2024-06-03 13:30:00,164.09,164.23,164.06,164.22,33359.0,160.815,160.9522,160.7856,160.9424,33359.0
2024-06-03 13:40:00,164.24,164.31,164.2,164.24,36573.0,160.962,161.0306,160.9228,160.962,36573.0
2024-06-03 13:50:00,164.25,164.27,164.17,164.27,42015.0,160.9718,160.9914,160.8934,160.9914,42015.0
2024-06-03 14:00:00,164.28,164.45,164.26,164.37,43451.0,161.0012,161.1678,160.9816,161.0894,43451.0
2024-06-03 14:10:00,164.38,164.43,164.22,164.4,34399.0,161.0992,161.1482,160.9424,161.1188,34399.0
2024-06-03 14:20:00,164.4,164.57,164.38,164.42,59973.0,161.1188,161.2854,161.0992,161.1384,59973.0
2024-06-03 14:30:00,164.42,164.59,164.41,164.59,82864.0,161.1384,161.305,161.1286,161.305,82864.0
2024-06-03 14:40:00,164.59,164.71,164.57,164.67,59846.0,161.305,161.4226,161.2854,161.3834,59846.0
2024-06-03 14:50:00,164.68,164.68,164.51,164.62,63718.0,161.3932,161.3932,161.2266,161.3344,63718.0
2024-06-03 15:00:00,164.63,164.71,164.57,164.64,59211.0,161.3442,161.4226,161.2854,161.354,59211.0
2024-06-03 15:10:00,164.63,164.75,164.6,164.71,41774.0,161.3442,161.4618,161.3148,161.4226,41774.0
2024-06-03 15:20:00,164.7,164.77,164.64,164.7,66195.0,161.4128,161.4814,161.354,161.4128,66195.0
2024-06-03 15:30:00,164.7,164.76,164.56,164.6,74105.0,161.4128,161.4716,161.2756,161.3148,74105.0
2024-06-03 15:40:00,164.6,164.69,164.57,164.66,65584.0,161.3148,161.403,161.2854,161.3736,65584.0
2024-06-03 15:50:00,164.68,164.94,164.61,164.93,313130.0,161.3932,161.6481,161.3246,161.6383,313130.0
2024-06-04 09:30:00,164.13,164.52,164.13,164.38,152672.0,160.8542,161.2364,160.8542,161.0992,152672.0
2024-06-04 09:40:00,164.39,164.57,164.25,164.43,58447.0,161.109,161.2854,160.9718,161.1482,58447.0
2024-06-04 09:50:00,164.45,164.54,164.39,164.49,67769.0,161.1678,161.256,161.109,161.207,67769.0
2024-06-04 10:00:00,164.53,164.85,164.46,164.46,160736.0,161.2462,161.5598,161.1776,161.1776,160736.0
2024-06-04 10:10:00,164.43,164.76,164.39,164.71,57605.0,161.1482,161.4716,161.109,161.4226,57605.0
2024-06-04 10:20:00,164.68,164.76,164.5,164.7,52150.0,161.3932,161.4716,161.2168,161.4128,52150.0
2024-06-04 10:30:00,164.69,164.81,164.43,164.52,35675.0,161.403,161.5206,161.1482,161.2364,35675.0
2024-06-04 10:40:00,164.53,164.67,164.4,164.44,63194.0,161.2462,161.3834,161.1188,161.158,63194.0
2024-06-04 10:50:00,164.45,164.51,164.1,164.13,93931.0,161.1678,161.2266,160.8248,160.8542,93931.0
2024-06-04 11:00:00,164.14,164.24,164.06,164.17,57076.0,160.864,160.962,160.7856,160.8934,57076.0
2024-06-04 11:10:00,164.18,164.3,164.13,164.3,45765.0,160.9032,161.0208,160.8542,161.0208,45765.0
2024-06-04 11:20:00,164.31,164.37,164.09,164.1,30086.0,161.0306,161.0894,160.815,160.8248,30086.0
2024-06-04 11:30:00,164.09,164.1,163.86,163.97,153152.0,160.815,160.8248,160.5896,160.6974,153152.0
2024-06-04 11:40:00,163.98,164.01,163.83,163.88,91371.0,160.7072,160.7366,160.5602,160.6092,91371.0
2024-06-04 11:50:00,163.91,164.0,163.81,163.84,437072.0,160.6386,160.7268,160.5406,160.57,437072.0
2024-06-04 12:00:00,163.84,163.89,163.73,163.78,47224.0,160.57,160.619,160.4622,160.5112,47224.0
2024-06-04 12:10:00,163.79,163.86,163.76,163.84,78395.0,160.521,160.5896,160.4916,160.57,78395.0
2024-06-04 12:20:00,163.83,164.08,163.79,164.06,149174.0,160.5602,160.8052,160.521,160.7856,149174.0
2024-06-04 12:30:00,164.06,164.08,163.96,164.05,159348.0,160.7856,160.8052,160.6876,160.7758,159348.0
2024-06-04 12:40:00,164.04,164.29,164.01,164.22,130966.0,160.766,161.011,160.7366,160.9424,130966.0
2024-06-04 12:50:00,164.21,164.21,164.0,164.14,45989.0,160.9326,160.9326,160.7268,160.864,45989.0
2024-06-04 13:00:00,164.14,164.16,163.97,164.0,47022.0,160.864,160.8836,160.6974,160.7268,47022.0
2024-06-04 13:10:00,164.02,164.21,164.02,164.19,22631.0,160.7464,160.9326,160.7464,160.913,22631.0
2024-06-04 13:20:00,164.21,164.32,164.11,164.32,22586.0,160.9326,161.0404,160.8346,161.0404,22586.0
2024-06-04 13:30:00,164.34,164.36,164.17,164.25,36987.0,161.06,161.0796,160.8934,160.9718,36987.0
2024-06-04 13:40:00,164.26,164.34,164.24,164.31,25065.0,160.9816,161.06,160.962,161.0306,25065.0
2024-06-04 13:50:00,164.32,164.39,164.26,164.33,27659.0,161.0404,161.109,160.9816,161.0502,27659.0
2024-06-04 14:00:00,164.31,164.38,164.29,164.33,39100.0,161.0306,161.0992,161.011,161.0502,39100.0
2024-06-04 14:10:00,164.31,164.6,164.3,164.57,47194.0,161.0306,161.3148,161.0208,161.2854,47194.0
2024-06-04 14:20:00,164.58,164.8,164.57,164.77,42884.0,161.2952,161.5108,161.2854,161.4814,42884.0
2024-06-04 14:30:00,164.78,164.78,164.62,164.69,38510.0,161.4912,161.4912,161.3344,161.403,38510.0
2024-06-04 14:40:00,164.7,164.81,164.66,164.75,47370.0,161.4128,161.5206,161.3736,161.4618,47370.0
2024-06-04 14:50:00,164.74,164.79,164.58,164.62,54851.0,161.452,161.501,161.2952,161.3344,54851.0
2024-06-04 15:00:00,164.61,164.61,164.2,164.3,133583.0,161.3246,161.3246,160.9228,161.0208,133583.0
2024-06-04 15:10:00,164.31,164.41,164.28,164.33,122446.0,161.0306,161.1286,161.0012,161.0502,122446.0
2024-06-04 15:20:00,164.33,164.42,164.29,164.36,130425.0,161.0502,161.1384,161.011,161.0796,130425.0
2024-06-04 15:30:00,164.35,164.37,164.2,164.28,170220.0,161.0698,161.0894,160.9228,161.0012,170220.0
2024-06-04 15:40:00,164.29,164.47,164.28,164.37,168904.0,161.011,161.1874,161.0012,161.0894,168904.0
2024-06-04 15:50:00,164.37,164.52,164.36,164.41,357501.0,161.0894,161.2364,161.0796,161.1286,357501.0
2024-06-05 09:30:00,164.77,164.9,164.32,164.46,307409.0,161.4814,161.6089,161.0404,161.1776,307409.0
2024-06-05 09:40:00,164.48,164.55,164.35,164.36,191363.0,161.1972,161.2658,161.0698,161.0796,191363.0
2024-06-05 09:50:00,164.36,164.37,164.19,164.29,104374.0,161.0796,161.0894,160.913,161.011,104374.0
2024-06-05 10:00:00,164.28,164.3,163.83,164.03,153802.0,161.0012,161.0208,160.5602,160.7562,153802.0
2024-06-05 10:10:00,164.02,164.21,164.02,164.18,77910.0,160.7464,160.9326,160.7464,160.9032,77910.0
2024-06-05 10:20:00,164.18,164.41,164.16,164.37,160412.0,160.9032,161.1286,160.8836,161.0894,160412.0
2024-06-05 10:30:00,164.37,164.65,164.37,164.6,223390.0,161.0894,161.3638,161.0894,161.3148,223390.0
2024-06-05 10:40:00,164.62,164.7,164.47,164.54,131916.0,161.3344,161.4128,161.1874,161.256,131916.0
2024-06-05 10:50:00,164.55,164.62,164.53,164.58,54412.0,161.2658,161.3344,161.2462,161.2952,54412.0
2024-06-05 11:00:00,164.58,164.78,164.58,164.66,93388.0,161.2952,161.4912,161.2952,161.3736,93388.0
2024-06-05 11:10:00,164.67,164.94,164.67,164.87,131241.0,161.3834,161.6481,161.3834,161.5795,131241.0
2024-06-05 11:20:00,164.89,164.91,164.79,164.88,104437.0,161.5991,161.6187,161.501,161.5893,104437.0
2024-06-05 11:30:00,164.88,165.01,164.86,164.99,21188.0,161.5893,161.7167,161.5696,161.6971,21188.0
2024-06-05 11:40:00,164.99,165.07,164.97,164.97,48344.0,161.6971,161.7755,161.6775,161.6775,48344.0
2024-06-05 11:50:00,164.99,165.08,164.94,165.05,74415.0,161.6971,161.7853,161.6481,161.7559,74415.0
2024-06-05 12:00:00,165.05,165.07,164.98,164.99,36984.0,161.7559,161.7755,161.6873,161.6971,36984.0
2024-06-05 12:10:00,165.0,165.03,164.93,164.95,72372.0,161.7069,161.7363,161.6383,161.6579,72372.0
2024-06-05 12:20:00,164.94,165.05,164.92,165.01,47039.0,161.6481,161.7559,161.6285,161.7167,47039.0
2024-06-05 12:30:00,165.0,165.17,164.99,165.14,21910.0,161.7069,161.8735,161.6971,161.8441,21910.0
2024-06-05 12:40:00,165.15,165.2,165.09,165.16,22986.0,161.8539,161.9029,161.7951,161.8637,22986.0
2024-06-05 12:50:00,165.15,165.19,165.07,165.09,40031.0,161.8539,161.8931,161.7755,161.7951,40031.0
2024-06-05 13:00:00,165.09,165.11,165.02,165.08,35684.0,161.7951,161.8147,161.7265,161.7853,35684.0
2024-06-05 13:10:00,165.1,165.11,164.99,165.0,81714.0,161.8049,161.8147,161.6971,161.7069,81714.0
2024-06-05 13:20:00,165.0,165.06,164.9,165.06,51553.0,161.7069,161.7657,161.6089,161.7657,51553.0
2024-06-05 13:30:00,165.07,165.08,165.02,165.05,178940.0,161.7755,161.7853,161.7265,161.7559,178940.0
2024-06-05 13:40:00,165.05,165.12,164.98,165.12,137970.0,161.7559,161.8245,161.6873,161.8245,137970.0
2024-06-05 13:50:00,165.11,165.15,165.09,165.15,35991.0,161.8147,161.8539,161.7951,161.8539,35991.0
2024-06-05 14:00:00,165.14,165.22,165.1,165.21,162854.0,161.8441,161.9225,161.8049,161.9127,162854.0
2024-06-05 14:10:00,165.21,165.25,165.14,165.18,37225.0,161.9127,161.9519,161.8441,161.8833,37225.0
2024-06-05 14:20:00,165.19,165.23,165.15,165.23,30695.0,161.8931,161.9323,161.8539,161.9323,30695.0
2024-06-05 14:30:00,165.21,165.35,165.21,165.31,60651.0,161.9127,162.0499,161.9127,162.0107,60651.0
2024-06-05 14:40:00,165.31,165.38,165.31,165.31,168976.0,162.0107,162.0793,162.0107,162.0107,168976.0
2024-06-05 14:50:00,165.33,165.39,165.32,165.32,138939.0,162.0303,162.0891,162.0205,162.0205,138939.0
2024-06-05 15:00:00,165.32,165.41,165.29,165.32,156216.0,162.0205,162.1087,161.9911,162.0205,156216.0
2024-06-05 15:10:00,165.32,165.35,165.28,165.31,235404.0,162.0205,162.0499,161.9813,162.0107,235404.0
2024-06-05 15:20:00,165.31,165.33,165.22,165.23,192578.0,162.0107,162.0303,161.9225,161.9323,192578.0
2024-06-05 15:30:00,165.23,165.33,165.19,165.32,169318.0,161.9323,162.0303,161.8931,162.0205,169318.0
2024-06-05 15:40:00,165.32,165.33,165.16,165.19,147874.0,162.0205,162.0303,161.8637,161.8931,147874.0
2024-06-05 15:50:00,165.19,165.45,165.11,165.44,329652.0,161.8931,162.1479,161.8147,162.1381,329652.0
2024-06-06 09:30:00,165.17,165.35,164.87,165.03,364604.0,161.8735,162.0499,161.5795,161.7363,364604.0
2024-06-06 09:40:00,165.02,165.57,165.01,165.57,104331.0,161.7265,162.2655,161.7167,162.2655,104331.0
2024-06-06 09:50:00,165.57,165.75,165.4,165.66,208057.0,162.2655,162.4419,162.0989,162.3537,208057.0
2024-06-06 10:00:00,165.68,165.69,165.38,165.63,217812.0,162.3733,162.3831,162.0793,162.3243,217812.0
2024-06-06 10:10:00,165.63,165.64,165.41,165.5,196085.0,162.3243,162.3341,162.1087,162.1969,196085.0
2024-06-06 10:20:00,165.51,165.52,165.38,165.46,148236.0,162.2067,162.2165,162.0793,162.1577,148236.0
2024-06-06 10:30:00,165.45,165.45,165.21,165.24,105500.0,162.1479,162.1479,161.9127,161.9421,105500.0
2024-06-06 10:40:00,165.23,165.27,165.11,165.24,51606.0,161.9323,161.9715,161.8147,161.9421,51606.0
2024-06-06 10:50:00,165.24,165.24,165.15,165.17,49294.0,161.9421,161.9421,161.8539,161.8735,49294.0
2024-06-06 11:00:00,165.16,165.27,165.1,165.26,124367.0,161.8637,161.9715,161.8049,161.9617,124367.0
2024-06-06 11:10:00,165.27,165.37,165.27,165.35,23586.0,161.9715,162.0695,161.9715,162.0499,23586.0
2024-06-06 11:20:00,165.35,165.4,165.33,165.38,49693.0,162.0499,162.0989,162.0303,162.0793,49693.0
2024-06-06 11:30:00,165.38,165.42,165.29,165.34,42367.0,162.0793,162.1185,161.9911,162.0401,42367.0
2024-06-06 11:40:00,165.35,165.36,165.27,165.28,19668.0,162.0499,162.0597,161.9715,161.9813,19668.0
2024-06-06 11:50:00,165.29,165.33,165.26,165.28,60326.0,161.9911,162.0303,161.9617,161.9813,60326.0
2024-06-06 12:00:00,165.28,165.28,165.12,165.15,26767.0,161.9813,161.9813,161.8245,161.8539,26767.0
2024-06-06 12:10:00,165.14,165.14,164.99,165.09,66116.0,161.8441,161.8441,161.6971,161.7951,66116.0
2024-06-06 12:20:00,165.09,165.11,165.0,165.09,87566.0,161.7951,161.8147,161.7069,161.7951,87566.0
2024-06-06 12:30:00,165.09,165.1,165.0,165.08,40104.0,161.7951,161.8049,161.7069,161.7853,40104.0
2024-06-06 12:40:00,165.08,165.11,165.04,165.06,40080.0,161.7853,161.8147,161.7461,161.7657,40080.0
2024-06-06 12:50:00,165.06,165.07,164.96,164.99,16340.0,161.7657,161.7755,161.6677,161.6971,16340.0
2024-06-06 13:00:00,164.98,165.03,164.92,164.95,37630.0,161.6873,161.7363,161.6285,161.6579,37630.0
2024-06-06 13:10:00,164.96,165.07,164.95,165.06,26514.0,161.6677,161.7755,161.6579,161.7657,26514.0
2024-06-06 13:20:00,165.06,165.2,165.0,165.15,61654.0,161.7657,161.9029,161.7069,161.8539,61654.0
2024-06-06 13:30:00,165.14,165.23,165.1,165.21,36471.0,161.8441,161.9323,161.8049,161.9127,36471.0
2024-06-06 13:40:00,165.22,165.22,165.14,165.17,40166.0,161.9225,161.9225,161.8441,161.8735,40166.0
2024-06-06 13:50:00,165.17,165.21,165.13,165.15,36640.0,161.8735,161.9127,161.8343,161.8539,36640.0
2024-06-06 14:00:00,165.14,165.16,164.76,164.76,57758.0,161.8441,161.8637,161.4716,161.4716,57758.0
2024-06-06 14:10:00,164.75,164.94,164.7,164.91,60371.0,161.4618,161.6481,161.4128,161.6187,60371.0
2024-06-06 14:20:00,164.91,164.99,164.9,164.95,43146.0,161.6187,161.6971,161.6089,161.6579,43146.0
2024-06-06 14:30:00,164.95,165.01,164.89,164.98,158922.0,161.6579,161.7167,161.5991,161.6873,158922.0
2024-06-06 14:40:00,164.98,165.08,164.98,165.06,137139.0,161.6873,161.7853,161.6873,161.7657,137139.0
2024-06-06 14:50:00,165.06,165.25,165.06,165.2,163561.0,161.7657,161.9519,161.7657,161.9029,163561.0
2024-06-06 15:00:00,165.19,165.22,165.13,165.22,266903.0,161.8931,161.9225,161.8343,161.9225,266903.0
2024-06-06 15:10:00,165.21,165.24,165.09,165.13,135098.0,161.9127,161.9421,161.7951,161.8343,135098.0
2024-06-06 15:20:00,165.13,165.17,165.06,165.15,256131.0,161.8343,161.8735,161.7657,161.8539,256131.0
2024-06-06 15:30:00,165.14,165.14,165.03,165.06,276440.0,161.8441,161.8441,161.7363,161.7657,276440.0
2024-06-06 15:40:00,165.06,165.07,164.95,165.04,320848.0,161.7657,161.7755,161.6579,161.7461,320848.0
2024-06-06 15:50:00,165.04,165.09,164.95,165.09,403028.0,161.7461,161.7951,161.6579,161.7951,403028.0
2024-06-07 09:30:00,164.28,164.43,164.05,164.37,189132.0,161.0012,161.1482,160.7758,161.0894,189132.0
2024-06-07 09:40:00,164.35,164.8,164.35,164.77,121981.0,161.0698,161.5108,161.0698,161.4814,121981.0
2024-06-07 09:50:00,164.77,164.87,164.58,164.74,62475.0,161.4814,161.5795,161.2952,161.452,62475.0
2024-06-07 10:00:00,164.76,164.92,164.69,164.9,37677.0,161.4716,161.6285,161.403,161.6089,37677.0
2024-06-07 10:10:00,164.89,164.96,164.82,164.96,18617.0,161.5991,161.6677,161.5304,161.6677,18617.0
2024-06-07 10:20:00,164.95,165.1,164.92,165.07,25096.0,161.6579,161.8049,161.6285,161.7755,25096.0
2024-06-07 10:30:00,165.06,165.26,164.88,165.23,42601.0,161.7657,161.9617,161.5893,161.9323,42601.0
2024-06-07 10:40:00,165.23,165.5,165.23,165.42,39622.0,161.9323,162.1969,161.9323,162.1185,39622.0
2024-06-07 10:50:00,165.43,165.43,165.1,165.1,83339.0,162.1283,162.1283,161.8049,161.8049,83339.0
2024-06-07 11:00:00,165.09,165.09,164.8,164.88,98095.0,161.7951,161.7951,161.5108,161.5893,98095.0
2024-06-07 11:10:00,164.88,164.94,164.8,164.85,26583.0,161.5893,161.6481,161.5108,161.5598,26583.0
2024-06-07 11:20:00,164.85,164.99,164.79,164.92,68953.0,161.5598,161.6971,161.501,161.6285,68953.0
2024-06-07 11:30:00,164.93,165.05,164.86,164.89,201770.0,161.6383,161.7559,161.5696,161.5991,201770.0
2024-06-07 11:40:00,164.91,164.96,164.87,164.95,53071.0,161.6187,161.6677,161.5795,161.6579,53071.0
2024-06-07 11:50:00,164.95,165.0,164.89,164.99,19688.0,161.6579,161.7069,161.5991,161.6971,19688.0
2024-06-07 12:00:00,164.99,165.02,164.89,165.0,34471.0,161.6971,161.7265,161.5991,161.7069,34471.0
2024-06-07 12:10:00,165.01,165.06,164.95,165.02,57196.0,161.7167,161.7657,161.6579,161.7265,57196.0
2024-06-07 12:20:00,165.02,165.11,164.98,165.1,46414.0,161.7265,161.8147,161.6873,161.8049,46414.0
2024-06-07 12:30:00,165.1,165.16,164.89,164.93,25994.0,161.8049,161.8637,161.5991,161.6383,25994.0
2024-06-07 12:40:00,164.93,164.94,164.78,164.84,16433.0,161.6383,161.6481,161.4912,161.55,16433.0
2024-06-07 12:50:00,164.85,165.05,164.85,165.04,20043.0,161.5598,161.7559,161.5598,161.7461,20043.0
2024-06-07 13:00:00,165.04,165.04,164.84,164.92,16114.0,161.7461,161.7461,161.55,161.6285,16114.0
2024-06-07 13:10:00,164.91,165.07,164.89,165.05,33869.0,161.6187,161.7755,161.5991,161.7559,33869.0
2024-06-07 13:20:00,165.05,165.26,165.02,165.11,33507.0,161.7559,161.9617,161.7265,161.8147,33507.0
2024-06-07 13:30:00,165.09,165.11,165.0,165.05,21382.0,161.7951,161.8147,161.7069,161.7559,21382.0
2024-06-07 13:40:00,165.04,165.04,164.96,165.01,20771.0,161.7461,161.7461,161.6677,161.7167,20771.0
2024-06-07 13:50:00,165.02,165.08,164.97,164.98,12434.0,161.7265,161.7853,161.6775,161.6873,12434.0
2024-06-07 14:00:00,164.95,164.95,164.53,164.59,104415.0,161.6579,161.6579,161.2462,161.305,104415.0
2024-06-07 14:10:00,164.59,164.63,164.46,164.56,59689.0,161.305,161.3442,161.1776,161.2756,59689.0
2024-06-07 14:20:00,164.56,164.84,164.56,164.8,41420.0,161.2756,161.55,161.2756,161.5108,41420.0
2024-06-07 14:30:00,164.81,164.9,164.77,164.89,17019.0,161.5206,161.6089,161.4814,161.5991,17019.0
2024-06-07 14:40:00,164.91,165.01,164.88,164.95,104739.0,161.6187,161.7167,161.5893,161.6579,104739.0
2024-06-07 14:50:00,164.94,164.96,164.85,164.86,35260.0,161.6481,161.6677,161.5598,161.5696,35260.0
2024-06-07 15:00:00,164.85,164.9,164.71,164.73,43969.0,161.5598,161.6089,161.4226,161.4422,43969.0
2024-06-07 15:10:00,164.74,164.78,164.56,164.63,131615.0,161.452,161.4912,161.2756,161.3442,131615.0
2024-06-07 15:20:00,164.64,164.77,164.56,164.74,68388.0,161.354,161.4814,161.2756,161.452,68388.0
2024-06-07 15:30:00,164.73,164.8,164.65,164.68,50445.0,161.4422,161.5108,161.3638,161.3932,50445.0
2024-06-07 15:40:00,164.68,164.7,164.54,164.59,72129.0,161.3932,161.4128,161.256,161.305,72129.0
2024-06-07 15:50:00,164.58,164.74,164.48,164.55,163327.0,161.2952,161.452,161.1972,161.2658,163327.0
2024-06-10 09:30:00,163.99,164.15,163.75,163.84,205743.0,160.717,160.8738,160.4818,160.57,205743.0
2024-06-10 09:40:00,163.85,164.18,163.79,164.13,110443.0,160.5798,160.9032,160.521,160.8542,110443.0
2024-06-10 09:50:00,164.14,164.35,164.14,164.32,46931.0,160.864,161.0698,160.864,161.0404,46931.0
2024-06-10 10:00:00,164.33,164.5,164.29,164.44,98586.0,161.0502,161.2168,161.011,161.158,98586.0
2024-06-10 10:10:00,164.44,164.55,164.34,164.46,65528.0,161.158,161.2658,161.06,161.1776,65528.0
2024-06-10 10:20:00,164.46,164.46,164.26,164.3,85457.0,161.1776,161.1776,160.9816,161.0208,85457.0
2024-06-10 10:30:00,164.3,164.42,164.27,164.37,21084.0,161.0208,161.1384,160.9914,161.0894,21084.0
2024-06-10 10:40:00,164.37,164.4,164.31,164.4,23649.0,161.0894,161.1188,161.0306,161.1188,23649.0
2024-06-10 10:50:00,164.39,164.41,164.18,164.18,65486.0,161.109,161.1286,160.9032,160.9032,65486.0
2024-06-10 11:00:00,164.18,164.26,164.16,164.22,45847.0,160.9032,160.9816,160.8836,160.9424,45847.0
2024-06-10 11:10:00,164.21,164.28,164.16,164.28,17695.0,160.9326,161.0012,160.8836,161.0012,17695.0
2024-06-10 11:20:00,164.28,164.37,164.28,164.35,188859.0,161.0012,161.0894,161.0012,161.0698,188859.0
2024-06-10 11:30:00,164.36,164.44,164.33,164.36,98884.0,161.0796,161.158,161.0502,161.0796,98884.0
2024-06-10 11:40:00,164.36,164.47,164.35,164.43,48608.0,161.0796,161.1874,161.0698,161.1482,48608.0
2024-06-10 11:50:00,164.43,164.56,164.42,164.52,38607.0,161.1482,161.2756,161.1384,161.2364,38607.0
2024-06-10 12:00:00,164.52,164.54,164.47,164.47,26924.0,161.2364,161.256,161.1874,161.1874,26924.0
2024-06-10 12:10:00,164.47,164.58,164.47,164.53,35485.0,161.1874,161.2952,161.1874,161.2462,35485.0
2024-06-10 12:20:00,164.53,164.61,164.52,164.6,70444.0,161.2462,161.3246,161.2364,161.3148,70444.0
2024-06-10 12:30:00,164.6,164.62,164.56,164.61,24266.0,161.3148,161.3344,161.2756,161.3246,24266.0
2024-06-10 12:40:00,164.61,164.65,164.53,164.53,65410.0,161.3246,161.3638,161.2462,161.2462,65410.0
2024-06-10 12:50:00,164.54,164.62,164.53,164.57,27885.0,161.256,161.3344,161.2462,161.2854,27885.0
2024-06-10 13:00:00,164.56,164.56,164.45,164.46,51428.0,161.2756,161.2756,161.1678,161.1776,51428.0
2024-06-10 13:10:00,164.46,164.49,164.42,164.49,43121.0,161.1776,161.207,161.1384,161.207,43121.0
2024-06-10 13:20:00,164.49,164.61,164.49,164.58,37769.0,161.207,161.3246,161.207,161.2952,37769.0
2024-06-10 13:30:00,164.58,164.74,164.56,164.72,32427.0,161.2952,161.452,161.2756,161.4324,32427.0
2024-06-10 13:40:00,164.72,165.06,164.71,165.01,39898.0,161.4324,161.7657,161.4226,161.7167,39898.0
2024-06-10 13:50:00,165.03,165.03,164.88,164.91,65718.0,161.7363,161.7363,161.5893,161.6187,65718.0
2024-06-10 14:00:00,164.9,164.93,164.82,164.9,63643.0,161.6089,161.6383,161.5304,161.6089,63643.0
2024-06-10 14:10:00,164.9,165.05,164.87,165.04,76628.0,161.6089,161.7559,161.5795,161.7461,76628.0
2024-06-10 14:20:00,165.04,165.05,164.94,164.97,82857.0,161.7461,161.7559,161.6481,161.6775,82857.0
2024-06-10 14:30:00,164.96,165.07,164.95,165.01,47245.0,161.6677,161.7755,161.6579,161.7167,47245.0
2024-06-10 14:40:00,165.01,165.07,164.96,165.05,42052.0,161.7167,161.7755,161.6677,161.7559,42052.0
2024-06-10 14:50:00,165.05,165.09,165.01,165.06,71561.0,161.7559,161.7951,161.7167,161.7657,71561.0
2024-06-10 15:00:00,165.06,165.1,165.01,165.01,62733.0,161.7657,161.8049,161.7167,161.7167,62733.0
2024-06-10 15:10:00,165.01,165.11,164.96,164.99,67001.0,161.7167,161.8147,161.6677,161.6971,67001.0
2024-06-10 15:20:00,165.0,165.08,164.98,165.07,194335.0,161.7069,161.7853,161.6873,161.7755,194335.0
2024-06-10 15:30:00,165.06,165.06,164.92,164.93,194462.0,161.7657,161.7657,161.6285,161.6383,194462.0
2024-06-10 15:40:00,164.93,165.0,164.86,164.86,193197.0,161.6383,161.7069,161.5696,161.5696,193197.0
2024-06-10 15:50:00,164.85,165.01,164.81,165.0,351460.0,161.5598,161.7167,161.5206,161.7069,351460.0
2024-06-11 09:30:00,164.25,164.25,163.62,163.8,171871.0,160.9718,160.9718,160.3544,160.5308,171871.0
2024-06-11 09:40:00,163.8,163.8,163.32,163.38,113946.0,160.5308,160.5308,160.0604,160.1192,113946.0
2024-06-11 09:50:00,163.38,163.65,163.33,163.56,112370.0,160.1192,160.3838,160.0702,160.2956,112370.0
2024-06-11 10:00:00,163.53,163.67,163.4,163.64,117355.0,160.2662,160.4034,160.1388,160.374,117355.0
2024-06-11 10:10:00,163.63,163.84,163.6,163.82,77342.0,160.3642,160.57,160.3348,160.5504,77342.0
2024-06-11 10:20:00,163.81,163.91,163.77,163.81,76663.0,160.5406,160.6386,160.5014,160.5406,76663.0
2024-06-11 10:30:00,163.81,163.98,163.75,163.92,34270.0,160.5406,160.7072,160.4818,160.6484,34270.0
2024-06-11 10:40:00,163.92,164.02,163.9,163.92,43439.0,160.6484,160.7464,160.6288,160.6484,43439.0
2024-06-11 10:50:00,163.94,164.04,163.87,164.02,73728.0,160.668,160.766,160.5994,160.7464,73728.0
2024-06-11 11:00:00,164.03,164.08,163.91,164.01,190590.0,160.7562,160.8052,160.6386,160.7366,190590.0
2024-06-11 11:10:00,164.02,164.07,163.96,164.05,107775.0,160.7464,160.7954,160.6876,160.7758,107775.0
2024-06-11 11:20:00,164.05,164.08,164.01,164.04,249468.0,160.7758,160.8052,160.7366,160.766,249468.0
2024-06-11 11:30:00,164.05,164.14,164.01,164.02,264018.0,160.7758,160.864,160.7366,160.7464,264018.0
2024-06-11 11:40:00,164.01,164.11,163.98,164.04,183512.0,160.7366,160.8346,160.7072,160.766,183512.0
2024-06-11 11:50:00,164.03,164.1,164.02,164.03,34802.0,160.7562,160.8248,160.7464,160.7562,34802.0
2024-06-11 12:00:00,164.03,164.08,163.95,164.06,51092.0,160.7562,160.8052,160.6778,160.7856,51092.0
2024-06-11 12:10:00,164.06,164.07,163.92,163.93,73288.0,160.7856,160.7954,160.6484,160.6582,73288.0
2024-06-11 12:20:00,163.94,163.99,163.9,163.97,30152.0,160.668,160.717,160.6288,160.6974,30152.0
2024-06-11 12:30:00,163.97,164.13,163.96,164.13,25184.0,160.6974,160.8542,160.6876,160.8542,25184.0
2024-06-11 12:40:00,164.14,164.17,164.03,164.04,38445.0,160.864,160.8934,160.7562,160.766,38445.0
2024-06-11 12:50:00,164.04,164.07,164.01,164.06,34017.0,160.766,160.7954,160.7366,160.7856,34017.0
2024-06-11 13:00:00,164.06,164.19,163.88,164.09,91862.0,160.7856,160.913,160.6092,160.815,91862.0
2024-06-11 13:10:00,164.09,164.15,163.98,164.01,210549.0,160.815,160.8738,160.7072,160.7366,210549.0
2024-06-11 13:20:00,164.02,164.02,163.9,164.0,46151.0,160.7464,160.7464,160.6288,160.7268,46151.0
2024-06-11 13:30:00,164.01,164.11,164.0,164.1,35109.0,160.7366,160.8346,160.7268,160.8248,35109.0
2024-06-11 13:40:00,164.11,164.16,164.06,164.16,39428.0,160.8346,160.8836,160.7856,160.8836,39428.0
2024-06-11 13:50:00,164.17,164.25,164.15,164.22,25146.0,160.8934,160.9718,160.8738,160.9424,25146.0
2024-06-11 14:00:00,164.22,164.32,164.16,164.19,64714.0,160.9424,161.0404,160.8836,160.913,64714.0
2024-06-11 14:10:00,164.18,164.4,164.18,164.36,82096.0,160.9032,161.1188,160.9032,161.0796,82096.0
2024-06-11 14:20:00,164.37,164.48,164.37,164.47,161757.0,161.0894,161.1972,161.0894,161.1874,161757.0
2024-06-11 14:30:00,164.48,164.56,164.35,164.38,56708.0,161.1972,161.2756,161.0698,161.0992,56708.0
2024-06-11 14:40:00,164.39,164.46,164.32,164.38,59126.0,161.109,161.1776,161.0404,161.0992,59126.0
2024-06-11 14:50:00,164.38,164.42,164.29,164.35,49369.0,161.0992,161.1384,161.011,161.0698,49369.0
2024-06-11 15:00:00,164.35,164.46,164.35,164.39,80309.0,161.0698,161.1776,161.0698,161.109,80309.0
2024-06-11 15:10:00,164.39,164.4,164.29,164.33,55717.0,161.109,161.1188,161.011,161.0502,55717.0
2024-06-11 15:20:00,164.33,164.33,164.24,164.25,51102.0,161.0502,161.0502,160.962,160.9718,51102.0
2024-06-11 15:30:00,164.23,164.3,164.17,164.26,207161.0,160.9522,161.0208,160.8934,160.9816,207161.0
2024-06-11 15:40:00,164.25,164.29,164.09,164.11,132803.0,160.9718,161.011,160.815,160.8346,132803.0
2024-06-11 15:50:00,164.11,164.37,164.09,164.37,332704.0,160.8346,161.0894,160.815,161.0894,332704.0
2024-06-12 09:30:00,166.17,166.33,165.78,166.0,1156913.0,162.8535,163.0103,162.4713,162.6869,1156913.0
2024-06-12 09:40:00,166.02,166.39,165.96,166.25,288676.0,162.7065,163.0691,162.6477,162.9319,288676.0
2024-06-12 09:50:00,166.25,166.25,165.92,166.1,263278.0,162.9319,162.9319,162.6085,162.7849,263278.0
2024-06-12 10:00:00,166.1,166.16,165.99,166.03,202255.0,162.7849,162.8437,162.6771,162.7163,202255.0
2024-06-12 10:10:00,166.03,166.25,165.96,166.2,273458.0,162.7163,162.9319,162.6477,162.8829,273458.0
2024-06-12 10:20:00,166.21,166.28,166.11,166.23,182108.0,162.8927,162.9613,162.7947,162.9123,182108.0
2024-06-12 10:30:00,166.23,166.39,166.09,166.3,81881.0,162.9123,163.0691,162.7751,162.9809,81881.0
2024-06-12 10:40:00,166.31,166.32,165.96,166.05,78222.0,162.9907,163.0005,162.6477,162.7359,78222.0
2024-06-12 10:50:00,166.04,166.05,165.86,166.01,74884.0,162.7261,162.7359,162.5497,162.6967,74884.0
2024-06-12 11:00:00,166.01,166.01,165.86,165.87,63257.0,162.6967,162.6967,162.5497,162.5595,63257.0
2024-06-12 11:10:00,165.86,165.91,165.75,165.88,64933.0,162.5497,162.5987,162.4419,162.5693,64933.0
2024-06-12 11:20:00,165.88,165.95,165.78,165.88,93515.0,162.5693,162.6379,162.4713,162.5693,93515.0
2024-06-12 11:30:00,165.88,165.91,165.76,165.78,63677.0,162.5693,162.5987,162.4517,162.4713,63677.0
2024-06-12 11:40:00,165.78,165.88,165.75,165.79,111939.0,162.4713,162.5693,162.4419,162.4811,111939.0
2024-06-12 11:50:00,165.79,165.99,165.73,165.93,64857.0,162.4811,162.6771,162.4223,162.6183,64857.0
2024-06-12 12:00:00,165.93,165.95,165.87,165.89,53214.0,162.6183,162.6379,162.5595,162.5791,53214.0
2024-06-12 12:10:00,165.88,165.92,165.83,165.87,99683.0,162.5693,162.6085,162.5203,162.5595,99683.0
2024-06-12 12:20:00,165.88,165.92,165.83,165.84,45905.0,162.5693,162.6085,162.5203,162.5301,45905.0
2024-06-12 12:30:00,165.85,165.88,165.77,165.81,58331.0,162.5399,162.5693,162.4615,162.5007,58331.0
2024-06-12 12:40:00,165.81,165.88,165.81,165.83,29775.0,162.5007,162.5693,162.5007,162.5203,29775.0
2024-06-12 12:50:00,165.82,165.84,165.76,165.83,34265.0,162.5105,162.5301,162.4517,162.5203,34265.0
2024-06-12 13:00:00,165.83,165.91,165.82,165.83,64694.0,162.5203,162.5987,162.5105,162.5203,64694.0
2024-06-12 13:10:00,165.82,165.88,165.75,165.84,43857.0,162.5105,162.5693,162.4419,162.5301,43857.0
2024-06-12 13:20:00,165.84,165.93,165.79,165.79,39554.0,162.5301,162.6183,162.4811,162.4811,39554.0
2024-06-12 13:30:00,165.78,165.79,165.62,165.7,67595.0,162.4713,162.4811,162.3145,162.3929,67595.0
2024-06-12 13:40:00,165.71,165.73,165.58,165.65,66729.0,162.4027,162.4223,162.2753,162.3439,66729.0
2024-06-12 13:50:00,165.64,165.74,165.61,165.69,276763.0,162.3341,162.4321,162.3047,162.3831,276763.0
2024-06-12 14:00:00,165.7,165.7,165.01,165.46,520346.0,162.3929,162.3929,161.7167,162.1577,520346.0
2024-06-12 14:10:00,165.47,165.65,165.36,165.56,268756.0,162.1675,162.3439,162.0597,162.2557,268756.0
2024-06-12 14:20:00,165.57,165.67,165.5,165.59,312522.0,162.2655,162.3635,162.1969,162.2851,312522.0
2024-06-12 14:30:00,165.6,165.78,165.28,165.65,277620.0,162.2949,162.4713,161.9813,162.3439,277620.0
2024-06-12 14:40:00,165.63,165.65,165.11,165.21,249741.0,162.3243,162.3439,161.8147,161.9127,249741.0
2024-06-12 14:50:00,165.18,165.55,165.05,165.41,212269.0,161.8833,162.2459,161.7559,162.1087,212269.0
2024-06-12 15:00:00,165.4,165.68,165.34,165.48,136529.0,162.0989,162.3733,162.0401,162.1773,136529.0
2024-06-12 15:10:00,165.45,165.6,165.34,165.58,93647.0,162.1479,162.2949,162.0401,162.2753,93647.0
2024-06-12 15:20:00,165.56,165.65,164.81,164.89,198775.0,162.2557,162.3439,161.5206,161.5991,198775.0
2024-06-12 15:30:00,164.9,165.14,164.79,164.9,247314.0,161.6089,161.8441,161.501,161.6089,247314.0
2024-06-12 15:40:00,164.91,165.21,164.83,165.11,235225.0,161.6187,161.9127,161.5402,161.8147,235225.0
2024-06-12 15:50:00,165.13,165.42,164.92,165.19,778221.0,161.8343,162.1185,161.6285,161.8931,778221.0
2024-06-13 09:30:00,164.9,165.0,164.69,164.77,153089.0,161.6089,161.7069,161.403,161.4814,153089.0
2024-06-13 09:40:00,164.77,164.86,164.21,164.35,185443.0,161.4814,161.5696,160.9326,161.0698,185443.0
2024-06-13 09:50:00,164.36,164.45,164.16,164.19,240047.0,161.0796,161.1678,160.8836,160.913,240047.0
2024-06-13 10:00:00,164.18,164.25,164.0,164.21,200052.0,160.9032,160.9718,160.7268,160.9326,200052.0
2024-06-13 10:10:00,164.21,164.25,164.07,164.14,153868.0,160.9326,160.9718,160.7954,160.864,153868.0
2024-06-13 10:20:00,164.14,164.21,163.89,163.97,401002.0,160.864,160.9326,160.619,160.6974,401002.0
2024-06-13 10:30:00,163.98,164.0,163.74,163.93,299444.0,160.7072,160.7268,160.472,160.6582,299444.0
2024-06-13 10:40:00,163.94,164.0,163.77,163.9,103568.0,160.668,160.7268,160.5014,160.6288,103568.0
2024-06-13 10:50:00,163.91,164.08,163.85,163.99,292894.0,160.6386,160.8052,160.5798,160.717,292894.0
2024-06-13 11:00:00,164.0,164.01,163.89,163.96,64144.0,160.7268,160.7366,160.619,160.6876,64144.0
2024-06-13 11:10:00,163.96,163.98,163.82,163.87,58955.0,160.6876,160.7072,160.5504,160.5994,58955.0
2024-06-13 11:20:00,163.88,164.11,163.86,164.11,105628.0,160.6092,160.8346,160.5896,160.8346,105628.0
2024-06-13 11:30:00,164.11,164.19,164.08,164.14,228142.0,160.8346,160.913,160.8052,160.864,228142.0
2024-06-13 11:40:00,164.14,164.21,164.11,164.16,164570.0,160.864,160.9326,160.8346,160.8836,164570.0
2024-06-13 11:50:00,164.17,164.2,164.11,164.11,45909.0,160.8934,160.9228,160.8346,160.8346,45909.0
2024-06-13 12:00:00,164.1,164.1,163.91,163.99,93140.0,160.8248,160.8248,160.6386,160.717,93140.0
2024-06-13 12:10:00,164.0,164.09,163.94,164.02,228843.0,160.7268,160.815,160.668,160.7464,228843.0
2024-06-13 12:20:00,164.03,164.1,163.97,164.0,90552.0,160.7562,160.8248,160.6974,160.7268,90552.0
2024-06-13 12:30:00,164.0,164.2,163.96,164.18,46823.0,160.7268,160.9228,160.6876,160.9032,46823.0
2024-06-13 12:40:00,164.17,164.26,164.15,164.2,102337.0,160.8934,160.9816,160.8738,160.9228,102337.0
2024-06-13 12:50:00,164.21,164.36,164.2,164.28,74471.0,160.9326,161.0796,160.9228,161.0012,74471.0
2024-06-13 13:00:00,164.28,164.52,164.26,164.48,133904.0,161.0012,161.2364,160.9816,161.1972,133904.0
2024-06-13 13:10:00,164.47,164.54,164.45,164.49,122918.0,161.1874,161.256,161.1678,161.207,122918.0
2024-06-13 13:20:00,164.5,164.56,164.47,164.52,69445.0,161.2168,161.2756,161.1874,161.2364,69445.0
2024-06-13 13:30:00,164.52,164.53,164.39,164.47,96238.0,161.2364,161.2462,161.109,161.1874,96238.0
2024-06-13 13:40:00,164.48,164.55,164.48,164.53,68299.0,161.1972,161.2658,161.1972,161.2462,68299.0
2024-06-13 13:50:00,164.54,164.59,164.51,164.53,95278.0,161.256,161.305,161.2266,161.2462,95278.0
2024-06-13 14:00:00,164.52,164.62,164.41,164.62,232738.0,161.2364,161.3344,161.1286,161.3344,232738.0
2024-06-13 14:10:00,164.62,164.64,164.51,164.54,138676.0,161.3344,161.354,161.2266,161.256,138676.0
2024-06-13 14:20:00,164.55,164.61,164.54,164.61,93410.0,161.2658,161.3246,161.256,161.3246,93410.0
2024-06-13 14:30:00,164.59,164.66,164.57,164.59,78628.0,161.305,161.3736,161.2854,161.305,78628.0
2024-06-13 14:40:00,164.59,164.66,164.58,164.6,102119.0,161.305,161.3736,161.2952,161.3148,102119.0
2024-06-13 14:50:00,164.6,164.71,164.57,164.7,80128.0,161.3148,161.4226,161.2854,161.4128,80128.0
2024-06-13 15:00:00,164.69,164.86,164.65,164.81,176200.0,161.403,161.5696,161.3638,161.5206,176200.0
2024-06-13 15:10:00,164.81,164.82,164.66,164.75,96747.0,161.5206,161.5304,161.3736,161.4618,96747.0
2024-06-13 15:20:00,164.76,164.82,164.73,164.74,77508.0,161.4716,161.5304,161.4422,161.452,77508.0
2024-06-13 15:30:00,164.72,164.83,164.66,164.83,189502.0,161.4324,161.5402,161.3736,161.5402,189502.0
2024-06-13 15:40:00,164.83,164.86,164.77,164.83,422707.0,161.5402,161.5696,161.4814,161.5402,422707.0
2024-06-13 15:50:00,164.83,164.9,164.71,164.72,357242.0,161.5402,161.6089,161.4226,161.4324,357242.0
2024-06-14 09:30:00,163.8,164.12,163.74,163.94,231971.0,160.5308,160.8444,160.472,160.668,231971.0
2024-06-14 09:40:00,163.96,164.04,163.61,163.63,134496.0,160.6876,160.766,160.3446,160.3642,134496.0
2024-06-14 09:50:00,163.62,163.62,163.41,163.46,99561.0,160.3544,160.3544,160.1486,160.1976,99561.0
2024-06-14 10:00:00,163.45,163.45,162.88,162.95,180199.0,160.1878,160.1878,159.6292,159.6978,180199.0
2024-06-14 10:10:00,162.94,163.0,162.77,162.92,115055.0,159.688,159.7468,159.5214,159.6684,115055.0
2024-06-14 10:20:00,162.91,163.01,162.79,162.91,71023.0,159.6586,159.7566,159.541,159.6586,71023.0
2024-06-14 10:30:00,162.9,162.9,162.68,162.74,107690.0,159.6488,159.6488,159.4332,159.492,107690.0
2024-06-14 10:40:00,162.73,162.92,162.69,162.9,102966.0,159.4822,159.6684,159.443,159.6488,102966.0
2024-06-14 10:50:00,162.9,163.07,162.89,163.06,33628.0,159.6488,159.8154,159.639,159.8056,33628.0
2024-06-14 11:00:00,163.06,163.11,162.93,162.97,220684.0,159.8056,159.8546,159.6782,159.7174,220684.0
2024-06-14 11:10:00,162.96,163.22,162.95,163.19,148878.0,159.7076,159.9624,159.6978,159.933,148878.0
2024-06-14 11:20:00,163.19,163.35,163.15,163.33,38880.0,159.933,160.0898,159.8938,160.0702,38880.0
2024-06-14 11:30:00,163.34,163.48,163.28,163.31,99479.0,160.08,160.2172,160.0212,160.0506,99479.0
2024-06-14 11:40:00,163.3,163.31,163.11,163.18,182667.0,160.0408,160.0506,159.8546,159.9232,182667.0
2024-06-14 11:50:00,163.17,163.34,163.12,163.33,32103.0,159.9134,160.08,159.8644,160.0702,32103.0
2024-06-14 12:00:00,163.33,163.33,163.18,163.3,33384.0,160.0702,160.0702,159.9232,160.0408,33384.0
2024-06-14 12:10:00,163.31,163.41,163.3,163.32,49100.0,160.0506,160.1486,160.0408,160.0604,49100.0
2024-06-14 12:20:00,163.32,163.38,163.29,163.3,23577.0,160.0604,160.1192,160.031,160.0408,23577.0
2024-06-14 12:30:00,163.29,163.46,163.25,163.46,40822.0,160.031,160.1976,159.9918,160.1976,40822.0
2024-06-14 12:40:00,163.45,163.52,163.41,163.5,19000.0,160.1878,160.2564,160.1486,160.2368,19000.0
2024-06-14 12:50:00,163.51,163.56,163.38,163.5,21709.0,160.2466,160.2956,160.1192,160.2368,21709.0
2024-06-14 13:00:00,163.52,163.65,163.49,163.62,108099.0,160.2564,160.3838,160.227,160.3544,108099.0
2024-06-14 13:10:00,163.63,163.7,163.57,163.64,38500.0,160.3642,160.4328,160.3054,160.374,38500.0
2024-06-14 13:20:00,163.65,163.72,163.52,163.54,48107.0,160.3838,160.4524,160.2564,160.276,48107.0
2024-06-14 13:30:00,163.54,163.55,163.46,163.49,73206.0,160.276,160.2858,160.1976,160.227,73206.0
2024-06-14 13:40:00,163.49,163.51,163.37,163.39,85400.0,160.227,160.2466,160.1094,160.129,85400.0
2024-06-14 13:50:00,163.4,163.44,163.34,163.37,93543.0,160.1388,160.178,160.08,160.1094,93543.0
2024-06-14 14:00:00,163.37,163.43,163.26,163.32,67298.0,160.1094,160.1682,160.0016,160.0604,67298.0
2024-06-14 14:10:00,163.32,163.44,163.25,163.42,57360.0,160.0604,160.178,159.9918,160.1584,57360.0
2024-06-14 14:20:00,163.43,163.5,163.4,163.44,111747.0,160.1682,160.2368,160.1388,160.178,111747.0
2024-06-14 14:30:00,163.43,163.46,163.4,163.43,53274.0,160.1682,160.1976,160.1388,160.1682,53274.0
2024-06-14 14:40:00,163.43,163.52,163.34,163.5,22250.0,160.1682,160.2564,160.08,160.2368,22250.0
2024-06-14 14:50:00,163.5,163.59,163.45,163.54,47315.0,160.2368,160.325,160.1878,160.276,47315.0
2024-06-14 15:00:00,163.53,163.61,163.5,163.59,72640.0,160.2662,160.3446,160.2368,160.325,72640.0
2024-06-14 15:10:00,163.59,163.61,163.53,163.6,24510.0,160.325,160.3446,160.2662,160.3348,24510.0
2024-06-14 15:20:00,163.61,163.67,163.58,163.66,85428.0,160.3446,160.4034,160.3152,160.3936,85428.0
2024-06-14 15:30:00,163.66,163.66,163.55,163.61,183052.0,160.3936,160.3936,160.2858,160.3446,183052.0
2024-06-14 15:40:00,163.6,163.63,163.53,163.53,126203.0,160.3348,160.3642,160.2662,160.2662,126203.0
2024-06-14 15:50:00,163.53,163.74,163.51,163.73,493610.0,160.2662,160.472,160.2466,160.4622,493610.0
2024-06-17 09:30:00,163.32,163.63,163.01,163.23,260345.0,160.0604,160.3642,159.7566,159.9722,260345.0
2024-06-17 09:40:00,163.19,163.5,163.11,163.37,145060.0,159.933,160.2368,159.8546,160.1094,145060.0
2024-06-17 09:50:00,163.38,163.55,163.27,163.27,141493.0,160.1192,160.2858,160.0114,160.0114,141493.0
2024-06-17 10:00:00,163.27,163.42,163.11,163.41,72614.0,160.0114,160.1584,159.8546,160.1486,72614.0
2024-06-17 10:10:00,163.39,163.46,163.21,163.45,48484.0,160.129,160.1976,159.9526,160.1878,48484.0
2024-06-17 10:20:00,163.46,163.46,163.23,163.32,100416.0,160.1976,160.1976,159.9722,160.0604,100416.0
2024-06-17 10:30:00,163.33,163.38,163.24,163.26,47510.0,160.0702,160.1192,159.982,160.0016,47510.0
2024-06-17 10:40:00,163.25,163.44,163.24,163.44,86883.0,159.9918,160.178,159.982,160.178,86883.0
2024-06-17 10:50:00,163.45,163.5,163.41,163.5,54184.0,160.1878,160.2368,160.1486,160.2368,54184.0
2024-06-17 11:00:00,163.52,163.62,163.5,163.58,67517.0,160.2564,160.3544,160.2368,160.3152,67517.0
2024-06-17 11:10:00,163.59,163.79,163.59,163.77,51931.0,160.325,160.521,160.325,160.5014,51931.0
2024-06-17 11:20:00,163.78,163.88,163.76,163.88,18388.0,160.5112,160.6092,160.4916,160.6092,18388.0
2024-06-17 11:30:00,163.87,163.87,163.72,163.73,81902.0,160.5994,160.5994,160.4524,160.4622,81902.0
2024-06-17 11:40:00,163.74,163.84,163.71,163.78,118005.0,160.472,160.57,160.4426,160.5112,118005.0
2024-06-17 11:50:00,163.78,163.91,163.78,163.84,47179.0,160.5112,160.6386,160.5112,160.57,47179.0
2024-06-17 12:00:00,163.84,163.95,163.84,163.94,16597.0,160.57,160.6778,160.57,160.668,16597.0
2024-06-17 12:10:00,163.94,164.07,163.93,164.06,184325.0,160.668,160.7954,160.6582,160.7856,184325.0
2024-06-17 12:20:00,164.06,164.34,164.04,164.33,80301.0,160.7856,161.06,160.766,161.0502,80301.0
2024-06-17 12:30:00,164.33,164.35,164.21,164.24,35368.0,161.0502,161.0698,160.9326,160.962,35368.0
2024-06-17 12:40:00,164.23,164.3,164.17,164.3,21444.0,160.9522,161.0208,160.8934,161.0208,21444.0
2024-06-17 12:50:00,164.3,164.34,164.24,164.27,37216.0,161.0208,161.06,160.962,160.9914,37216.0
2024-06-17 13:00:00,164.27,164.35,164.26,164.31,178090.0,160.9914,161.0698,160.9816,161.0306,178090.0
2024-06-17 13:10:00,164.31,164.42,164.28,164.41,22291.0,161.0306,161.1384,161.0012,161.1286,22291.0
2024-06-17 13:20:00,164.42,164.47,164.31,164.39,45830.0,161.1384,161.1874,161.0306,161.109,45830.0
2024-06-17 13:30:00,164.39,164.62,164.38,164.61,105792.0,161.109,161.3344,161.0992,161.3246,105792.0
2024-06-17 13:40:00,164.6,164.64,164.51,164.53,41769.0,161.3148,161.354,161.2266,161.2462,41769.0
2024-06-17 13:50:00,164.54,164.65,164.54,164.6,98726.0,161.256,161.3638,161.256,161.3148,98726.0
2024-06-17 14:00:00,164.61,164.89,164.6,164.89,64605.0,161.3246,161.5991,161.3148,161.5991,64605.0
2024-06-17 14:10:00,164.89,164.92,164.75,164.79,79429.0,161.5991,161.6285,161.4618,161.501,79429.0
2024-06-17 14:20:00,164.8,165.02,164.77,164.95,42481.0,161.5108,161.7265,161.4814,161.6579,42481.0
2024-06-17 14:30:00,164.95,165.0,164.87,164.92,68204.0,161.6579,161.7069,161.5795,161.6285,68204.0
2024-06-17 14:40:00,164.92,164.93,164.75,164.84,96839.0,161.6285,161.6383,161.4618,161.55,96839.0
2024-06-17 14:50:00,164.85,164.85,164.74,164.79,54586.0,161.5598,161.5598,161.452,161.501,54586.0
2024-06-17 15:00:00,164.78,164.79,164.71,164.78,54075.0,161.4912,161.501,161.4226,161.4912,54075.0
2024-06-17 15:10:00,164.78,164.91,164.77,164.87,41785.0,161.4912,161.6187,161.4814,161.5795,41785.0
2024-06-17 15:20:00,164.86,164.94,164.81,164.93,47668.0,161.5696,161.6481,161.5206,161.6383,47668.0
2024-06-17 15:30:00,164.91,164.96,164.83,164.89,62670.0,161.6187,161.6677,161.5402,161.5991,62670.0
2024-06-17 15:40:00,164.9,165.0,164.79,164.81,105117.0,161.6089,161.7069,161.501,161.5206,105117.0
2024-06-17 15:50:00,164.8,164.93,164.73,164.83,559575.0,161.5108,161.6383,161.4422,161.5402,559575.0
2024-06-18 09:30:00,164.85,165.44,164.67,165.44,299221.0,161.5598,162.1381,161.3834,162.1381,299221.0
2024-06-18 09:40:00,165.45,165.67,165.17,165.25,334726.0,162.1479,162.3635,161.8735,161.9519,334726.0
2024-06-18 09:50:00,165.25,165.37,164.96,165.03,295971.0,161.9519,162.0695,161.6677,161.7363,295971.0
2024-06-18 10:00:00,165.02,165.19,164.95,165.0,406092.0,161.7265,161.8931,161.6579,161.7069,406092.0
2024-06-18 10:10:00,164.99,165.02,164.91,164.98,214596.0,161.6971,161.7265,161.6187,161.6873,214596.0
2024-06-18 10:20:00,164.97,165.06,164.85,164.99,68712.0,161.6775,161.7657,161.5598,161.6971,68712.0
2024-06-18 10:30:00,164.97,165.16,164.95,165.03,90497.0,161.6775,161.8637,161.6579,161.7363,90497.0
2024-06-18 10:40:00,165.03,165.06,164.96,165.02,151767.0,161.7363,161.7657,161.6677,161.7265,151767.0
2024-06-18 10:50:00,165.02,165.05,164.87,164.93,150476.0,161.7265,161.7559,161.5795,161.6383,150476.0
2024-06-18 11:00:00,164.93,164.99,164.85,164.97,75558.0,161.6383,161.6971,161.5598,161.6775,75558.0
2024-06-18 11:10:00,164.97,165.16,164.95,165.15,83064.0,161.6775,161.8637,161.6579,161.8539,83064.0
2024-06-18 11:20:00,165.15,165.19,165.0,165.03,37465.0,161.8539,161.8931,161.7069,161.7363,37465.0
2024-06-18 11:30:00,165.03,165.12,165.02,165.11,38848.0,161.7363,161.8245,161.7265,161.8147,38848.0
2024-06-18 11:40:00,165.11,165.24,165.09,165.24,39908.0,161.8147,161.9421,161.7951,161.9421,39908.0
2024-06-18 11:50:00,165.24,165.27,165.19,165.25,28522.0,161.9421,161.9715,161.8931,161.9519,28522.0
2024-06-18 12:00:00,165.25,165.36,165.25,165.34,67028.0,161.9519,162.0597,161.9519,162.0401,67028.0
2024-06-18 12:10:00,165.34,165.37,165.27,165.29,125668.0,162.0401,162.0695,161.9715,161.9911,125668.0
2024-06-18 12:20:00,165.29,165.36,165.23,165.23,83000.0,161.9911,162.0597,161.9323,161.9323,83000.0
2024-06-18 12:30:00,165.23,165.24,165.15,165.22,61064.0,161.9323,161.9421,161.8539,161.9225,61064.0
2024-06-18 12:40:00,165.22,165.33,165.22,165.25,47468.0,161.9225,162.0303,161.9225,161.9519,47468.0
2024-06-18 12:50:00,165.24,165.29,165.2,165.2,49587.0,161.9421,161.9911,161.9029,161.9029,49587.0
2024-06-18 13:00:00,165.19,165.2,165.07,165.16,62706.0,161.8931,161.9029,161.7755,161.8637,62706.0
2024-06-18 13:10:00,165.16,165.25,165.12,165.24,28678.0,161.8637,161.9519,161.8245,161.9421,28678.0
2024-06-18 13:20:00,165.24,165.27,165.18,165.2,58414.0,161.9421,161.9715,161.8833,161.9029,58414.0
2024-06-18 13:30:00,165.19,165.28,165.15,165.26,119028.0,161.8931,161.9813,161.8539,161.9617,119028.0
2024-06-18 13:40:00,165.26,165.34,165.23,165.33,46255.0,161.9617,162.0401,161.9323,162.0303,46255.0
2024-06-18 13:50:00,165.33,165.36,165.26,165.27,23411.0,162.0303,162.0597,161.9617,161.9715,23411.0
2024-06-18 14:00:00,165.27,165.29,165.04,165.28,153042.0,161.9715,161.9911,161.7461,161.9813,153042.0
2024-06-18 14:10:00,165.28,165.35,165.16,165.19,92873.0,161.9813,162.0499,161.8637,161.8931,92873.0
2024-06-18 14:20:00,165.18,165.29,165.13,165.22,136001.0,161.8833,161.9911,161.8343,161.9225,136001.0
2024-06-18 14:30:00,165.24,165.27,165.16,165.19,31050.0,161.9421,161.9715,161.8637,161.8931,31050.0
2024-06-18 14:40:00,165.19,165.3,165.18,165.24,315572.0,161.8931,162.0009,161.8833,161.9421,315572.0
2024-06-18 14:50:00,165.25,165.27,165.18,165.25,162347.0,161.9519,161.9715,161.8833,161.9519,162347.0
2024-06-18 15:00:00,165.22,165.23,165.04,165.07,58542.0,161.9225,161.9323,161.7461,161.7755,58542.0
2024-06-18 15:10:00,165.08,165.12,165.03,165.1,37916.0,161.7853,161.8245,161.7363,161.8049,37916.0
2024-06-18 15:20:00,165.09,165.2,165.09,165.13,63924.0,161.7951,161.9029,161.7951,161.8343,63924.0
2024-06-18 15:30:00,165.12,165.25,165.07,165.21,58647.0,161.8245,161.9519,161.7755,161.9127,58647.0
2024-06-18 15:40:00,165.21,165.27,165.17,165.17,83490.0,161.9127,161.9715,161.8735,161.8735,83490.0
2024-06-18 15:50:00,165.16,165.31,165.16,165.31,1168889.0,161.8637,162.0107,161.8637,162.0107,1168889.0
2024-06-20 09:30:00,165.24,165.35,165.0,165.13,490396.0,161.9421,162.0499,161.7069,161.8343,490396.0
2024-06-20 09:40:00,165.13,165.57,165.09,165.47,270840.0,161.8343,162.2655,161.7951,162.1675,270840.0
2024-06-20 09:50:00,165.48,165.61,165.34,165.37,350956.0,162.1773,162.3047,162.0401,162.0695,350956.0
2024-06-20 10:00:00,165.37,165.5,165.33,165.33,260672.0,162.0695,162.1969,162.0303,162.0303,260672.0
2024-06-20 10:10:00,165.33,165.66,165.29,165.61,261025.0,162.0303,162.3537,161.9911,162.3047,261025.0
2024-06-20 10:20:00,165.62,165.67,165.55,165.63,163591.0,162.3145,162.3635,162.2459,162.3243,163591.0
2024-06-20 10:30:00,165.62,165.63,165.39,165.44,77853.0,162.3145,162.3243,162.0891,162.1381,77853.0
2024-06-20 10:40:00,165.44,165.45,165.26,165.34,55555.0,162.1381,162.1479,161.9617,162.0401,55555.0
2024-06-20 10:50:00,165.35,165.38,165.29,165.35,92687.0,162.0499,162.0793,161.9911,162.0499,92687.0
2024-06-20 11:00:00,165.36,165.44,165.33,165.42,46512.0,162.0597,162.1381,162.0303,162.1185,46512.0
2024-06-20 11:10:00,165.43,165.54,165.41,165.43,29037.0,162.1283,162.2361,162.1087,162.1283,29037.0
2024-06-20 11:20:00,165.43,165.43,165.25,165.3,221294.0,162.1283,162.1283,161.9519,162.0009,221294.0
2024-06-20 11:30:00,165.3,165.36,165.19,165.19,35966.0,162.0009,162.0597,161.8931,161.8931,35966.0
2024-06-20 11:40:00,165.19,165.28,165.18,165.2,32267.0,161.8931,161.9813,161.8833,161.9029,32267.0
2024-06-20 11:50:00,165.21,165.29,165.16,165.17,44912.0,161.9127,161.9911,161.8637,161.8735,44912.0
2024-06-20 12:00:00,165.16,165.25,165.15,165.22,40861.0,161.8637,161.9519,161.8539,161.9225,40861.0
2024-06-20 12:10:00,165.22,165.35,165.22,165.33,68859.0,161.9225,162.0499,161.9225,162.0303,68859.0
2024-06-20 12:20:00,165.33,165.39,165.15,165.18,89042.0,162.0303,162.0891,161.8539,161.8833,89042.0
2024-06-20 12:30:00,165.18,165.25,165.05,165.16,218512.0,161.8833,161.9519,161.7559,161.8637,218512.0
2024-06-20 12:40:00,165.16,165.3,165.16,165.26,45857.0,161.8637,162.0009,161.8637,161.9617,45857.0
2024-06-20 12:50:00,165.26,165.35,165.23,165.3,88366.0,161.9617,162.0499,161.9323,162.0009,88366.0
2024-06-20 13:00:00,165.29,165.3,165.08,165.1,103361.0,161.9911,162.0009,161.7853,161.8049,103361.0
2024-06-20 13:10:00,165.11,165.29,165.11,165.21,66383.0,161.8147,161.9911,161.8147,161.9127,66383.0
2024-06-20 13:20:00,165.21,165.21,165.1,165.17,50374.0,161.9127,161.9127,161.8049,161.8735,50374.0
2024-06-20 13:30:00,165.18,165.21,165.05,165.14,86805.0,161.8833,161.9127,161.7559,161.8441,86805.0
2024-06-20 13:40:00,165.15,165.38,165.15,165.36,87977.0,161.8539,162.0793,161.8539,162.0597,87977.0
2024-06-20 13:50:00,165.36,165.53,165.33,165.51,94134.0,162.0597,162.2263,162.0303,162.2067,94134.0
2024-06-20 14:00:00,165.5,165.63,165.49,165.55,174639.0,162.1969,162.3243,162.1871,162.2459,174639.0
2024-06-20 14:10:00,165.54,165.6,165.49,165.58,62701.0,162.2361,162.2949,162.1871,162.2753,62701.0
2024-06-20 14:20:00,165.56,165.67,165.48,165.64,63875.0,162.2557,162.3635,162.1773,162.3341,63875.0
2024-06-20 14:30:00,165.65,165.69,165.49,165.5,101503.0,162.3439,162.3831,162.1871,162.1969,101503.0
2024-06-20 14:40:00,165.52,165.61,165.47,165.61,43728.0,162.2165,162.3047,162.1675,162.3047,43728.0
2024-06-20 14:50:00,165.61,165.67,165.55,165.58,59099.0,162.3047,162.3635,162.2459,162.2753,59099.0
2024-06-20 15:00:00,165.57,165.61,165.29,165.4,71560.0,162.2655,162.3047,161.9911,162.0989,71560.0
2024-06-20 15:10:00,165.4,165.46,165.36,165.41,118885.0,162.0989,162.1577,162.0597,162.1087,118885.0
2024-06-20 15:20:00,165.41,165.55,165.27,165.54,95185.0,162.1087,162.2459,161.9715,162.2361,95185.0
2024-06-20 15:30:00,165.53,165.54,165.3,165.42,193303.0,162.2263,162.2361,162.0009,162.1185,193303.0
2024-06-20 15:40:00,165.43,165.49,165.33,165.34,135307.0,162.1283,162.1871,162.0303,162.0401,135307.0
2024-06-20 15:50:00,165.35,165.65,165.3,165.38,341438.0,162.0499,162.3439,162.0009,162.0793,341438.0
2024-06-21 09:30:00,165.5,165.62,165.02,165.15,217210.0,162.1969,162.3145,161.7265,161.8539,217210.0
2024-06-21 09:40:00,165.15,165.24,164.62,165.22,190135.0,161.8539,161.9421,161.3344,161.9225,190135.0
2024-06-21 09:50:00,165.23,165.38,165.09,165.17,153082.0,161.9323,162.0793,161.7951,161.8735,153082.0
2024-06-21 10:00:00,165.17,165.34,165.13,165.33,196303.0,161.8735,162.0401,161.8343,162.0303,196303.0
2024-06-21 10:10:00,165.34,165.37,165.25,165.34,92812.0,162.0401,162.0695,161.9519,162.0401,92812.0
2024-06-21 10:20:00,165.34,165.51,165.33,165.49,152243.0,162.0401,162.2067,162.0303,162.1871,152243.0
2024-06-21 10:30:00,165.47,165.48,165.3,165.3,117432.0,162.1675,162.1773,162.0009,162.0009,117432.0
2024-06-21 10:40:00,165.3,165.48,165.29,165.48,104319.0,162.0009,162.1773,161.9911,162.1773,104319.0
2024-06-21 10:50:00,165.47,165.52,165.39,165.39,45951.0,162.1675,162.2165,162.0891,162.0891,45951.0
2024-06-21 11:00:00,165.39,165.46,165.37,165.4,37447.0,162.0891,162.1577,162.0695,162.0989,37447.0
2024-06-21 11:10:00,165.39,165.42,165.3,165.34,42778.0,162.0891,162.1185,162.0009,162.0401,42778.0
2024-06-21 11:20:00,165.34,165.35,165.15,165.18,28411.0,162.0401,162.0499,161.8539,161.8833,28411.0
2024-06-21 11:30:00,165.18,165.23,165.11,165.15,40670.0,161.8833,161.9323,161.8147,161.8539,40670.0
2024-06-21 11:40:00,165.15,165.17,165.03,165.13,34817.0,161.8539,161.8735,161.7363,161.8343,34817.0
2024-06-21 11:50:00,165.14,165.26,165.14,165.26,38657.0,161.8441,161.9617,161.8441,161.9617,38657.0
2024-06-21 12:00:00,165.27,165.29,165.15,165.18,39538.0,161.9715,161.9911,161.8539,161.8833,39538.0
2024-06-21 12:10:00,165.18,165.23,165.17,165.2,35832.0,161.8833,161.9323,161.8735,161.9029,35832.0
2024-06-21 12:20:00,165.19,165.22,165.16,165.19,29950.0,161.8931,161.9225,161.8637,161.8931,29950.0
2024-06-21 12:30:00,165.21,165.25,165.18,165.23,22539.0,161.9127,161.9519,161.8833,161.9323,22539.0
2024-06-21 12:40:00,165.24,165.31,165.23,165.28,35971.0,161.9421,162.0107,161.9323,161.9813,35971.0
2024-06-21 12:50:00,165.29,165.35,165.23,165.31,22449.0,161.9911,162.0499,161.9323,162.0107,22449.0
2024-06-21 13:00:00,165.28,165.35,165.24,165.31,12974.0,161.9813,162.0499,161.9421,162.0107,12974.0
2024-06-21 13:10:00,165.32,165.33,165.26,165.27,95897.0,162.0205,162.0303,161.9617,161.9715,95897.0
2024-06-21 13:20:00,165.24,165.29,165.2,165.23,68047.0,161.9421,161.9911,161.9029,161.9323,68047.0
2024-06-21 13:30:00,165.19,165.26,165.15,165.26,26678.0,161.8931,161.9617,161.8539,161.9617,26678.0
2024-06-21 13:40:00,165.26,165.29,165.19,165.21,40422.0,161.9617,161.9911,161.8931,161.9127,40422.0
2024-06-21 13:50:00,165.22,165.34,165.21,165.25,35064.0,161.9225,162.0401,161.9127,161.9519,35064.0
2024-06-21 14:00:00,165.23,165.29,165.17,165.29,47857.0,161.9323,161.9911,161.8735,161.9911,47857.0
2024-06-21 14:10:00,165.29,165.39,165.28,165.37,63112.0,161.9911,162.0891,161.9813,162.0695,63112.0
2024-06-21 14:20:00,165.37,165.4,165.29,165.38,31783.0,162.0695,162.0989,161.9911,162.0793,31783.0
2024-06-21 14:30:00,165.37,165.4,165.27,165.3,50312.0,162.0695,162.0989,161.9715,162.0009,50312.0
2024-06-21 14:40:00,165.3,165.33,165.22,165.25,70739.0,162.0009,162.0303,161.9225,161.9519,70739.0
2024-06-21 14:50:00,165.24,165.33,165.21,165.3,30735.0,161.9421,162.0303,161.9127,162.0009,30735.0
2024-06-21 15:00:00,165.31,165.43,165.3,165.32,15654.0,162.0107,162.1283,162.0009,162.0205,15654.0
2024-06-21 15:10:00,165.32,165.4,165.31,165.37,49859.0,162.0205,162.0989,162.0107,162.0695,49859.0
2024-06-21 15:20:00,165.37,165.37,165.3,165.31,40681.0,162.0695,162.0695,162.0009,162.0107,40681.0
2024-06-21 15:30:00,165.31,165.44,165.29,165.39,33604.0,162.0107,162.1381,161.9911,162.0891,33604.0
2024-06-21 15:40:00,165.38,165.41,165.31,165.33,57894.0,162.0793,162.1087,162.0107,162.0303,57894.0
2024-06-21 15:50:00,165.33,165.7,165.33,165.52,273819.0,162.0303,162.3929,162.0303,162.2165,273819.0
2024-06-24 09:30:00,165.29,165.38,164.85,165.36,280635.0,162.6396,162.7281,162.2066,162.7084,280635.0
2024-06-24 09:40:00,165.37,165.55,165.11,165.55,102746.0,162.7183,162.8954,162.4624,162.8954,102746.0
2024-06-24 09:50:00,165.58,165.92,165.56,165.84,214776.0,162.9249,163.2595,162.9052,163.1807,214776.0
2024-06-24 10:00:00,165.84,166.13,165.75,166.1,212757.0,163.1807,163.4661,163.0922,163.4366,212757.0
2024-06-24 10:10:00,166.09,166.2,165.98,166.06,155192.0,163.4267,163.535,163.3185,163.3972,155192.0
2024-06-24 10:20:00,166.08,166.31,166.07,166.13,107494.0,163.4169,163.6432,163.4071,163.4661,107494.0
2024-06-24 10:30:00,166.13,166.35,166.13,166.34,107255.0,163.4661,163.6826,163.4661,163.6727,107255.0
2024-06-24 10:40:00,166.32,166.57,166.27,166.5,405651.0,163.653,163.899,163.6038,163.8302,405651.0
2024-06-24 10:50:00,166.49,166.53,166.32,166.47,112352.0,163.8203,163.8597,163.653,163.8006,112352.0
2024-06-24 11:00:00,166.47,166.52,166.38,166.41,161674.0,163.8006,163.8498,163.7121,163.7416,161674.0
2024-06-24 11:10:00,166.42,166.43,166.34,166.42,65196.0,163.7514,163.7613,163.6727,163.7514,65196.0
2024-06-24 11:20:00,166.42,166.47,166.36,166.43,71445.0,163.7514,163.8006,163.6924,163.7613,71445.0
2024-06-24 11:30:00,166.41,166.46,166.3,166.31,191829.0,163.7416,163.7908,163.6334,163.6432,191829.0
2024-06-24 11:40:00,166.31,166.33,166.17,166.19,98170.0,163.6432,163.6629,163.5054,163.5251,98170.0
2024-06-24 11:50:00,166.19,166.31,166.16,166.29,85586.0,163.5251,163.6432,163.4956,163.6235,85586.0
2024-06-24 12:00:00,166.28,166.31,166.22,166.3,105534.0,163.6137,163.6432,163.5546,163.6334,105534.0
2024-06-24 12:10:00,166.3,166.36,166.29,166.36,191559.0,163.6334,163.6924,163.6235,163.6924,191559.0
2024-06-24 12:20:00,166.35,166.39,166.31,166.33,163720.0,163.6826,163.7219,163.6432,163.6629,163720.0
2024-06-24 12:30:00,166.33,166.35,166.25,166.3,93960.0,163.6629,163.6826,163.5842,163.6334,93960.0
2024-06-24 12:40:00,166.3,166.31,166.21,166.25,113886.0,163.6334,163.6432,163.5448,163.5842,113886.0
2024-06-24 12:50:00,166.25,166.25,166.09,166.17,102042.0,163.5842,163.5842,163.4267,163.5054,102042.0
2024-06-24 13:00:00,166.16,166.22,165.97,166.03,217394.0,163.4956,163.5546,163.3087,163.3677,217394.0
2024-06-24 13:10:00,166.05,166.1,166.01,166.02,152702.0,163.3874,163.4366,163.348,163.3579,152702.0
2024-06-24 13:20:00,166.02,166.09,165.94,166.02,124280.0,163.3579,163.4267,163.2791,163.3579,124280.0
2024-06-24 13:30:00,166.02,166.04,165.87,166.03,94685.0,163.3579,163.3775,163.2103,163.3677,94685.0
2024-06-24 13:40:00,166.03,166.03,165.89,165.93,111133.0,163.3677,163.3677,163.2299,163.2693,111133.0
2024-06-24 13:50:00,165.93,166.02,165.88,165.94,83204.0,163.2693,163.3579,163.2201,163.2791,83204.0
2024-06-24 14:00:00,165.94,166.02,165.86,165.99,114707.0,163.2791,163.3579,163.2004,163.3283,114707.0
2024-06-24 14:10:00,165.99,166.1,165.98,166.06,203504.0,163.3283,163.4366,163.3185,163.3972,203504.0
2024-06-24 14:20:00,166.06,166.22,166.04,166.19,604329.0,163.3972,163.5546,163.3775,163.5251,604329.0
2024-06-24 14:30:00,166.18,166.23,166.13,166.2,88590.0,163.5153,163.5645,163.4661,163.535,88590.0
2024-06-24 14:40:00,166.21,166.3,166.2,166.27,85765.0,163.5448,163.6334,163.535,163.6038,85765.0
2024-06-24 14:50:00,166.28,166.39,166.24,166.26,629617.0,163.6137,163.7219,163.5743,163.594,629617.0
2024-06-24 15:00:00,166.25,166.34,166.18,166.24,64853.0,163.5842,163.6727,163.5153,163.5743,64853.0
2024-06-24 15:10:00,166.24,166.25,166.09,166.1,42650.0,163.5743,163.5842,163.4267,163.4366,42650.0
2024-06-24 15:20:00,166.1,166.11,166.03,166.08,57707.0,163.4366,163.4464,163.3677,163.4169,57707.0
2024-06-24 15:30:00,166.08,166.12,166.05,166.11,96066.0,163.4169,163.4563,163.3874,163.4464,96066.0
2024-06-24 15:40:00,166.11,166.12,165.99,166.03,87375.0,163.4464,163.4563,163.3283,163.3677,87375.0
2024-06-24 15:50:00,166.05,166.14,165.74,165.77,328688.0,163.3874,163.4759,163.0823,163.1119,328688.0
2024-06-25 09:30:00,165.81,165.81,165.07,165.44,409373.0,163.1512,163.1512,162.4231,162.7872,409373.0
2024-06-25 09:40:00,165.45,165.49,165.11,165.24,161457.0,162.797,162.8364,162.4624,162.5904,161457.0
2024-06-25 09:50:00,165.24,165.33,164.86,164.87,126052.0,162.5904,162.6789,162.2165,162.2263,126052.0
2024-06-25 10:00:00,164.85,165.08,164.83,164.88,90444.0,162.2066,162.4329,162.1869,162.2361,90444.0
2024-06-25 10:10:00,164.89,165.11,164.89,165.06,112816.0,162.246,162.4624,162.246,162.4132,112816.0
2024-06-25 10:20:00,165.06,165.14,164.91,164.95,33102.0,162.4132,162.492,162.2657,162.305,33102.0
2024-06-25 10:30:00,164.96,164.99,164.83,164.9,146666.0,162.3149,162.3444,162.1869,162.2558,146666.0
2024-06-25 10:40:00,164.9,164.94,164.76,164.77,95052.0,162.2558,162.2952,162.1181,162.1279,95052.0
2024-06-25 10:50:00,164.78,164.8,164.71,164.76,72418.0,162.1377,162.1574,162.0689,162.1181,72418.0
2024-06-25 11:00:00,164.75,164.75,164.53,164.55,52583.0,162.1082,162.1082,161.8917,161.9114,52583.0
2024-06-25 11:10:00,164.56,164.67,164.56,164.59,73515.0,161.9213,162.0295,161.9213,161.9508,73515.0
2024-06-25 11:20:00,164.59,164.67,164.52,164.55,164231.0,161.9508,162.0295,161.8819,161.9114,164231.0
2024-06-25 11:30:00,164.56,164.62,164.47,164.49,141637.0,161.9213,161.9803,161.8327,161.8524,141637.0
2024-06-25 11:40:00,164.49,164.59,164.46,164.51,34110.0,161.8524,161.9508,161.8229,161.8721,34110.0
2024-06-25 11:50:00,164.5,164.51,164.41,164.41,36941.0,161.8622,161.8721,161.7737,161.7737,36941.0
2024-06-25 12:00:00,164.41,164.41,164.31,164.37,38991.0,161.7737,161.7737,161.6753,161.7343,38991.0
2024-06-25 12:10:00,164.36,164.39,164.27,164.3,120292.0,161.7245,161.754,161.6359,161.6654,120292.0
2024-06-25 12:20:00,164.3,164.39,164.28,164.33,73296.0,161.6654,161.754,161.6458,161.695,73296.0
2024-06-25 12:30:00,164.33,164.33,164.14,164.21,47552.0,161.695,161.695,161.508,161.5769,47552.0
2024-06-25 12:40:00,164.22,164.22,164.05,164.17,39046.0,161.5867,161.5867,161.4194,161.5375,39046.0
2024-06-25 12:50:00,164.18,164.22,164.12,164.21,24979.0,161.5474,161.5867,161.4883,161.5769,24979.0
2024-06-25 13:00:00,164.21,164.29,164.17,164.24,35737.0,161.5769,161.6556,161.5375,161.6064,35737.0
2024-06-25 13:10:00,164.25,164.3,164.21,164.21,57696.0,161.6162,161.6654,161.5769,161.5769,57696.0
2024-06-25 13:20:00,164.22,164.4,164.21,164.4,62534.0,161.5867,161.7638,161.5769,161.7638,62534.0
2024-06-25 13:30:00,164.41,164.42,164.34,164.35,95687.0,161.7737,161.7835,161.7048,161.7146,95687.0
2024-06-25 13:40:00,164.36,164.42,164.35,164.39,30773.0,161.7245,161.7835,161.7146,161.754,30773.0
2024-06-25 13:50:00,164.4,164.43,164.38,164.38,43584.0,161.7638,161.7933,161.7442,161.7442,43584.0
2024-06-25 14:00:00,164.39,164.41,164.33,164.41,72815.0,161.754,161.7737,161.695,161.7737,72815.0
2024-06-25 14:10:00,164.41,164.52,164.41,164.49,45424.0,161.7737,161.8819,161.7737,161.8524,45424.0
2024-06-25 14:20:00,164.49,164.63,164.46,164.62,67975.0,161.8524,161.9901,161.8229,161.9803,67975.0
2024-06-25 14:30:00,164.62,164.62,164.52,164.54,28249.0,161.9803,161.9803,161.8819,161.9016,28249.0
2024-06-25 14:40:00,164.55,164.58,164.39,164.47,86408.0,161.9114,161.9409,161.754,161.8327,86408.0
2024-06-25 14:50:00,164.46,164.5,164.42,164.49,39825.0,161.8229,161.8622,161.7835,161.8524,39825.0
2024-06-25 15:00:00,164.49,164.53,164.44,164.51,44302.0,161.8524,161.8917,161.8032,161.8721,44302.0
2024-06-25 15:10:00,164.5,164.59,164.49,164.55,46009.0,161.8622,161.9508,161.8524,161.9114,46009.0
2024-06-25 15:20:00,164.56,164.64,164.53,164.61,88670.0,161.9213,162.0,161.8917,161.9705,88670.0
2024-06-25 15:30:00,164.61,164.61,164.47,164.55,66770.0,161.9705,161.9705,161.8327,161.9114,66770.0
2024-06-25 15:40:00,164.54,164.54,164.44,164.51,93500.0,161.9016,161.9016,161.8032,161.8721,93500.0
2024-06-25 15:50:00,164.5,164.64,164.43,164.56,605450.0,161.8622,162.0,161.7933,161.9213,605450.0
2024-06-26 09:30:00,164.01,164.01,163.45,163.76,306845.0,161.3801,161.3801,160.8291,161.1341,306845.0
2024-06-26 09:40:00,163.75,163.87,163.59,163.68,97631.0,161.1243,161.2423,160.9668,161.0554,97631.0
2024-06-26 09:50:00,163.7,163.85,163.68,163.74,75206.0,161.0751,161.2227,161.0554,161.1144,75206.0
2024-06-26 10:00:00,163.74,163.75,163.52,163.56,101173.0,161.1144,161.1243,160.8979,160.9373,101173.0
2024-06-26 10:10:00,163.55,163.74,163.53,163.62,151636.0,160.9275,161.1144,160.9078,160.9963,151636.0
2024-06-26 10:20:00,163.64,163.72,163.54,163.61,48896.0,161.016,161.0947,160.9176,160.9865,48896.0
2024-06-26 10:30:00,163.6,163.63,163.4,163.43,224699.0,160.9767,161.0062,160.7799,160.8094,224699.0
2024-06-26 10:40:00,163.42,163.54,163.42,163.46,35386.0,160.7995,160.9176,160.7995,160.8389,35386.0
2024-06-26 10:50:00,163.47,163.67,163.46,163.67,82056.0,160.8487,161.0455,160.8389,161.0455,82056.0
2024-06-26 11:00:00,163.69,163.7,163.53,163.56,47931.0,161.0652,161.0751,160.9078,160.9373,47931.0
2024-06-26 11:10:00,163.55,163.62,163.43,163.62,79740.0,160.9275,160.9963,160.8094,160.9963,79740.0
2024-06-26 11:20:00,163.62,163.73,163.61,163.67,33479.0,160.9963,161.1046,160.9865,161.0455,33479.0
2024-06-26 11:30:00,163.67,163.7,163.63,163.7,22743.0,161.0455,161.0751,161.0062,161.0751,22743.0
2024-06-26 11:40:00,163.7,163.92,163.69,163.91,27251.0,161.0751,161.2915,161.0652,161.2817,27251.0
2024-06-26 11:50:00,163.92,164.04,163.9,163.97,54106.0,161.2915,161.4096,161.2718,161.3407,54106.0
2024-06-26 12:00:00,163.97,164.04,163.91,164.0,38661.0,161.3407,161.4096,161.2817,161.3702,38661.0
2024-06-26 12:10:00,164.0,164.0,163.87,163.94,68464.0,161.3702,161.3702,161.2423,161.3112,68464.0
2024-06-26 12:20:00,163.93,163.95,163.84,163.87,150357.0,161.3014,161.321,161.2128,161.2423,150357.0
2024-06-26 12:30:00,163.86,163.88,163.77,163.8,39831.0,161.2325,161.2522,161.1439,161.1735,39831.0
2024-06-26 12:40:00,163.81,163.86,163.75,163.81,34276.0,161.1833,161.2325,161.1243,161.1833,34276.0
2024-06-26 12:50:00,163.81,163.87,163.79,163.86,23948.0,161.1833,161.2423,161.1636,161.2325,23948.0
2024-06-26 13:00:00,163.85,163.85,163.72,163.78,106966.0,161.2227,161.2227,161.0947,161.1538,106966.0
2024-06-26 13:10:00,163.77,163.85,163.72,163.72,15062.0,161.1439,161.2227,161.0947,161.0947,15062.0
2024-06-26 13:20:00,163.71,163.76,163.66,163.74,17435.0,161.0849,161.1341,161.0357,161.1144,17435.0
2024-06-26 13:30:00,163.72,163.75,163.66,163.69,23063.0,161.0947,161.1243,161.0357,161.0652,23063.0
2024-06-26 13:40:00,163.68,163.72,163.63,163.63,23469.0,161.0554,161.0947,161.0062,161.0062,23469.0
2024-06-26 13:50:00,163.64,163.71,163.62,163.7,60183.0,161.016,161.0849,160.9963,161.0751,60183.0
2024-06-26 14:00:00,163.68,163.72,163.64,163.69,109943.0,161.0554,161.0947,161.016,161.0652,109943.0
2024-06-26 14:10:00,163.69,163.71,163.64,163.7,30475.0,161.0652,161.0849,161.016,161.0751,30475.0
2024-06-26 14:20:00,163.7,163.78,163.68,163.72,37272.0,161.0751,161.1538,161.0554,161.0947,37272.0
2024-06-26 14:30:00,163.72,163.73,163.64,163.66,27015.0,161.0947,161.1046,161.016,161.0357,27015.0
2024-06-26 14:40:00,163.65,163.85,163.65,163.84,28636.0,161.0259,161.2227,161.0259,161.2128,28636.0
2024-06-26 14:50:00,163.84,163.85,163.77,163.78,44701.0,161.2128,161.2227,161.1439,161.1538,44701.0
2024-06-26 15:00:00,163.78,163.79,163.68,163.73,30899.0,161.1538,161.1636,161.0554,161.1046,30899.0
2024-06-26 15:10:00,163.73,163.73,163.7,163.71,54250.0,161.1046,161.1046,161.0751,161.0849,54250.0
2024-06-26 15:20:00,163.7,163.74,163.68,163.73,36569.0,161.0751,161.1144,161.0554,161.1046,36569.0
2024-06-26 15:30:00,163.73,163.78,163.7,163.76,41730.0,161.1046,161.1538,161.0751,161.1341,41730.0
2024-06-26 15:40:00,163.76,163.77,163.72,163.75,55027.0,161.1341,161.1439,161.0947,161.1243,55027.0
2024-06-26 15:50:00,163.75,164.13,163.74,163.94,197308.0,161.1243,161.4982,161.1144,161.3112,197308.0
2024-06-27 09:30:00,163.96,163.96,163.59,163.75,261721.0,161.3309,161.3309,160.9668,161.1243,261721.0
2024-06-27 09:40:00,163.75,164.0,163.72,163.87,157725.0,161.1243,161.3702,161.0947,161.2423,157725.0
2024-06-27 09:50:00,163.86,163.89,163.61,163.85,144355.0,161.2325,161.262,160.9865,161.2227,144355.0
2024-06-27 10:00:00,163.9,164.01,163.78,163.92,51185.0,161.2718,161.3801,161.1538,161.2915,51185.0
2024-06-27 10:10:00,163.88,164.01,163.81,163.9,70071.0,161.2522,161.3801,161.1833,161.2718,70071.0
2024-06-27 10:20:00,163.89,164.01,163.84,163.98,46297.0,161.262,161.3801,161.2128,161.3506,46297.0
2024-06-27 10:30:00,163.99,164.12,163.95,164.11,79911.0,161.3604,161.4883,161.321,161.4785,79911.0
2024-06-27 10:40:00,164.11,164.16,164.05,164.15,41458.0,161.4785,161.5277,161.4194,161.5178,41458.0
2024-06-27 10:50:00,164.14,164.14,163.94,163.99,55846.0,161.508,161.508,161.3112,161.3604,55846.0
2024-06-27 11:00:00,163.99,164.01,163.84,163.89,63575.0,161.3604,161.3801,161.2128,161.262,63575.0
2024-06-27 11:10:00,163.88,163.93,163.84,163.92,42736.0,161.2522,161.3014,161.2128,161.2915,42736.0
2024-06-27 11:20:00,163.93,163.93,163.78,163.86,41621.0,161.3014,161.3014,161.1538,161.2325,41621.0
2024-06-27 11:30:00,163.86,163.89,163.76,163.86,90206.0,161.2325,161.262,161.1341,161.2325,90206.0
2024-06-27 11:40:00,163.85,163.93,163.83,163.92,47026.0,161.2227,161.3014,161.203,161.2915,47026.0
2024-06-27 11:50:00,163.91,163.96,163.89,163.94,34614.0,161.2817,161.3309,161.262,161.3112,34614.0
2024-06-27 12:00:00,163.93,163.94,163.86,163.9,25925.0,161.3014,161.3112,161.2325,161.2718,25925.0
2024-06-27 12:10:00,163.9,163.92,163.87,163.91,14834.0,161.2718,161.2915,161.2423,161.2817,14834.0
2024-06-27 12:20:00,163.92,163.96,163.85,163.86,11959.0,161.2915,161.3309,161.2227,161.2325,11959.0
2024-06-27 12:30:00,163.86,163.86,163.71,163.71,23981.0,161.2325,161.2325,161.0849,161.0849,23981.0
2024-06-27 12:40:00,163.72,163.81,163.71,163.78,50173.0,161.0947,161.1833,161.0849,161.1538,50173.0
2024-06-27 12:50:00,163.8,163.86,163.76,163.76,13486.0,161.1735,161.2325,161.1341,161.1341,13486.0
2024-06-27 13:00:00,163.76,163.94,163.75,163.9,33288.0,161.1341,161.3112,161.1243,161.2718,33288.0
2024-06-27 13:10:00,163.91,163.93,163.87,163.87,18638.0,161.2817,161.3014,161.2423,161.2423,18638.0
2024-06-27 13:20:00,163.87,163.99,163.86,163.96,17243.0,161.2423,161.3604,161.2325,161.3309,17243.0
2024-06-27 13:30:00,163.95,163.95,163.86,163.93,41643.0,161.321,161.321,161.2325,161.3014,41643.0
2024-06-27 13:40:00,163.94,163.95,163.87,163.89,41824.0,161.3112,161.321,161.2423,161.262,41824.0
2024-06-27 13:50:00,163.9,163.92,163.85,163.85,39803.0,161.2718,161.2915,161.2227,161.2227,39803.0
2024-06-27 14:00:00,163.85,163.85,163.64,163.71,77687.0,161.2227,161.2227,161.016,161.0849,77687.0
2024-06-27 14:10:00,163.71,163.73,163.55,163.61,49356.0,161.0849,161.1046,160.9275,160.9865,49356.0
2024-06-27 14:20:00,163.61,163.63,163.55,163.57,34853.0,160.9865,161.0062,160.9275,160.9471,34853.0
2024-06-27 14:30:00,163.54,163.61,163.51,163.55,30847.0,160.9176,160.9865,160.8881,160.9275,30847.0
2024-06-27 14:40:00,163.56,163.67,163.54,163.67,31106.0,160.9373,161.0455,160.9176,161.0455,31106.0
2024-06-27 14:50:00,163.67,163.77,163.66,163.71,43465.0,161.0455,161.1439,161.0357,161.0849,43465.0
2024-06-27 15:00:00,163.71,163.77,163.68,163.73,57098.0,161.0849,161.1439,161.0554,161.1046,57098.0
2024-06-27 15:10:00,163.72,163.82,163.72,163.78,34465.0,161.0947,161.1931,161.0947,161.1538,34465.0
2024-06-27 15:20:00,163.79,163.92,163.79,163.92,46958.0,161.1636,161.2915,161.1636,161.2915,46958.0
2024-06-27 15:30:00,163.92,163.98,163.87,163.95,176510.0,161.2915,161.3506,161.2423,161.321,176510.0
2024-06-27 15:40:00,163.95,164.04,163.94,163.98,116830.0,161.321,161.4096,161.3112,161.3506,116830.0
2024-06-27 15:50:00,163.97,164.2,163.97,164.2,302626.0,161.3407,161.567,161.3407,161.567,302626.0
2024-06-28 09:30:00,164.53,165.21,164.37,165.04,409773.0,161.8917,162.5608,161.7343,162.3936,409773.0
2024-06-28 09:40:00,165.07,165.1,164.55,164.63,106556.0,162.4231,162.4526,161.9114,161.9901,106556.0
2024-06-28 09:50:00,164.64,164.78,164.49,164.49,181873.0,162.0,162.1377,161.8524,161.8524,181873.0
2024-06-28 10:00:00,164.49,164.98,164.49,164.92,136852.0,161.8524,162.3345,161.8524,162.2755,136852.0
2024-06-28 10:10:00,164.94,165.02,164.72,164.74,155917.0,162.2952,162.3739,162.0787,162.0984,155917.0
2024-06-28 10:20:00,164.72,165.05,164.71,164.93,92383.0,162.0787,162.4034,162.0689,162.2853,92383.0
2024-06-28 10:30:00,164.94,165.09,164.93,165.05,52592.0,162.2952,162.4428,162.2853,162.4034,52592.0
2024-06-28 10:40:00,165.03,165.17,164.95,165.14,49949.0,162.3837,162.5215,162.305,162.492,49949.0
2024-06-28 10:50:00,165.14,165.17,164.83,164.89,44627.0,162.492,162.5215,162.1869,162.246,44627.0
2024-06-28 11:00:00,164.87,164.87,164.58,164.62,84885.0,162.2263,162.2263,161.9409,161.9803,84885.0
2024-06-28 11:10:00,164.62,164.7,164.6,164.63,64747.0,161.9803,162.059,161.9606,161.9901,64747.0
2024-06-28 11:20:00,164.64,164.68,164.53,164.6,32238.0,162.0,162.0393,161.8917,161.9606,32238.0
2024-06-28 11:30:00,164.59,164.66,164.52,164.66,47656.0,161.9508,162.0197,161.8819,162.0197,47656.0
2024-06-28 11:40:00,164.69,164.71,164.49,164.5,78892.0,162.0492,162.0689,161.8524,161.8622,78892.0
2024-06-28 11:50:00,164.5,164.58,164.5,164.58,26013.0,161.8622,161.9409,161.8622,161.9409,26013.0
2024-06-28 12:00:00,164.57,164.6,164.35,164.38,73828.0,161.9311,161.9606,161.7146,161.7442,73828.0
2024-06-28 12:10:00,164.39,164.42,164.29,164.4,61256.0,161.754,161.7835,161.6556,161.7638,61256.0
2024-06-28 12:20:00,164.39,164.58,164.36,164.55,40390.0,161.754,161.9409,161.7245,161.9114,40390.0
2024-06-28 12:30:00,164.54,164.6,164.38,164.38,39285.0,161.9016,161.9606,161.7442,161.7442,39285.0
2024-06-28 12:40:00,164.37,164.47,164.34,164.39,91748.0,161.7343,161.8327,161.7048,161.754,91748.0
2024-06-28 12:50:00,164.39,164.42,164.36,164.41,31437.0,161.754,161.7835,161.7245,161.7737,31437.0
2024-06-28 13:00:00,164.4,164.51,164.33,164.5,41485.0,161.7638,161.8721,161.695,161.8622,41485.0
2024-06-28 13:10:00,164.51,164.52,164.44,164.5,84263.0,161.8721,161.8819,161.8032,161.8622,84263.0
2024-06-28 13:20:00,164.51,164.53,164.31,164.31,22972.0,161.8721,161.8917,161.6753,161.6753,22972.0
2024-06-28 13:30:00,164.31,164.32,164.2,164.27,15778.0,161.6753,161.6851,161.567,161.6359,15778.0
2024-06-28 13:40:00,164.27,164.29,164.19,164.22,15877.0,161.6359,161.6556,161.5572,161.5867,15877.0
2024-06-28 13:50:00,164.24,164.25,164.19,164.21,24301.0,161.6064,161.6162,161.5572,161.5769,24301.0
2024-06-28 14:00:00,164.21,164.25,164.12,164.24,105424.0,161.5769,161.6162,161.4883,161.6064,105424.0
2024-06-28 14:10:00,164.24,164.27,164.21,164.23,36121.0,161.6064,161.6359,161.5769,161.5966,36121.0
2024-06-28 14:20:00,164.22,164.22,163.98,164.09,86965.0,161.5867,161.5867,161.3506,161.4588,86965.0
2024-06-28 14:30:00,164.07,164.08,163.96,163.99,73206.0,161.4391,161.449,161.3309,161.3604,73206.0
2024-06-28 14:40:00,163.97,164.06,163.89,163.9,36369.0,161.3407,161.4293,161.262,161.2718,36369.0
2024-06-28 14:50:00,163.9,163.94,163.87,163.9,43808.0,161.2718,161.3112,161.2423,161.2718,43808.0
2024-06-28 15:00:00,163.9,163.9,163.78,163.83,53928.0,161.2718,161.2718,161.1538,161.203,53928.0
2024-06-28 15:10:00,163.83,163.84,163.73,163.81,74119.0,161.203,161.2128,161.1046,161.1833,74119.0
2024-06-28 15:20:00,163.81,163.89,163.8,163.88,124319.0,161.1833,161.262,161.1735,161.2522,124319.0
2024-06-28 15:30:00,163.89,163.96,163.54,163.89,206249.0,161.262,161.3309,160.9176,161.262,206249.0
2024-06-28 15:40:00,163.88,164.07,163.87,163.99,174967.0,161.2522,161.4391,161.2423,161.3604,174967.0
2024-06-28 15:50:00,163.99,164.32,163.94,164.31,427685.0,161.3604,161.6851,161.3112,161.6753,427685.0
2024-07-01 09:30:00,164.8,164.96,164.5,164.61,315446.0,162.1574,162.3149,161.8622,161.9705,315446.0
2024-07-01 09:40:00,164.61,164.71,164.38,164.63,137503.0,161.9705,162.0689,161.7442,161.9901,137503.0
2024-07-01 09:50:00,164.62,164.78,164.56,164.6,292973.0,161.9803,162.1377,161.9213,161.9606,292973.0
2024-07-01 10:00:00,164.61,164.82,164.26,164.26,363183.0,161.9705,162.1771,161.6261,161.6261,363183.0
2024-07-01 10:10:00,164.25,164.26,163.69,163.77,221810.0,161.6162,161.6261,161.0652,161.1439,221810.0
2024-07-01 10:20:00,163.77,163.78,163.48,163.62,116683.0,161.1439,161.1538,160.8586,160.9963,116683.0
2024-07-01 10:30:00,163.63,163.67,163.25,163.31,147028.0,161.0062,161.0455,160.6323,160.6913,147028.0
2024-07-01 10:40:00,163.31,163.36,163.04,163.04,143581.0,160.6913,160.7405,160.4256,160.4256,143581.0
2024-07-01 10:50:00,163.04,163.29,163.04,163.19,133496.0,160.4256,160.6716,160.4256,160.5732,133496.0
2024-07-01 11:00:00,163.18,163.33,163.05,163.26,140783.0,160.5634,160.711,160.4355,160.6421,140783.0
2024-07-01 11:10:00,163.26,163.28,163.06,163.08,221348.0,160.6421,160.6618,160.4453,160.465,221348.0
2024-07-01 11:20:00,163.08,163.19,163.0,163.12,89130.0,160.465,160.5732,160.3863,160.5044,89130.0
2024-07-01 11:30:00,163.13,163.22,163.06,163.13,92374.0,160.5142,160.6028,160.4453,160.5142,92374.0
2024-07-01 11:40:00,163.13,163.17,163.08,163.14,101566.0,160.5142,160.5536,160.465,160.524,101566.0
2024-07-01 11:50:00,163.15,163.2,163.08,163.16,85648.0,160.5339,160.5831,160.465,160.5437,85648.0
2024-07-01 12:00:00,163.15,163.15,162.95,163.15,63861.0,160.5339,160.5339,160.3371,160.5339,63861.0
2024-07-01 12:10:00,163.16,163.18,163.07,163.09,83580.0,160.5437,160.5634,160.4552,160.4748,83580.0
2024-07-01 12:20:00,163.11,163.16,163.08,163.15,129592.0,160.4945,160.5437,160.465,160.5339,129592.0
2024-07-01 12:30:00,163.15,163.15,163.01,163.02,137196.0,160.5339,160.5339,160.3961,160.406,137196.0
2024-07-01 12:40:00,163.03,163.11,162.96,162.99,53322.0,160.4158,160.4945,160.3469,160.3764,53322.0
2024-07-01 12:50:00,163.0,163.0,162.9,163.0,89384.0,160.3863,160.3863,160.2879,160.3863,89384.0
2024-07-01 13:00:00,163.0,163.07,162.92,163.06,25216.0,160.3863,160.4552,160.3076,160.4453,25216.0
2024-07-01 13:10:00,163.07,163.14,163.06,163.14,56996.0,160.4552,160.524,160.4453,160.524,56996.0
2024-07-01 13:20:00,163.14,163.2,163.1,163.16,39578.0,160.524,160.5831,160.4847,160.5437,39578.0
2024-07-01 13:30:00,163.15,163.16,163.1,163.14,334995.0,160.5339,160.5437,160.4847,160.524,334995.0
2024-07-01 13:40:00,163.14,163.19,163.1,163.18,45667.0,160.524,160.5732,160.4847,160.5634,45667.0
2024-07-01 13:50:00,163.17,163.22,163.09,163.12,36880.0,160.5536,160.6028,160.4748,160.5044,36880.0
2024-07-01 14:00:00,163.11,163.15,163.06,163.12,41764.0,160.4945,160.5339,160.4453,160.5044,41764.0
2024-07-01 14:10:00,163.11,163.22,163.09,163.21,48187.0,160.4945,160.6028,160.4748,160.5929,48187.0
2024-07-01 14:20:00,163.22,163.24,163.06,163.09,27707.0,160.6028,160.6224,160.4453,160.4748,27707.0
2024-07-01 14:30:00,163.08,163.11,163.02,163.09,29858.0,160.465,160.4945,160.406,160.4748,29858.0
2024-07-01 14:40:00,163.09,163.1,162.97,163.02,30107.0,160.4748,160.4847,160.3568,160.406,30107.0
2024-07-01 14:50:00,163.03,163.08,163.01,163.03,45384.0,160.4158,160.465,160.3961,160.4158,45384.0
2024-07-01 15:00:00,163.03,163.05,162.97,163.02,51894.0,160.4158,160.4355,160.3568,160.406,51894.0
2024-07-01 15:10:00,163.02,163.02,162.94,162.97,30327.0,160.406,160.406,160.3272,160.3568,30327.0
2024-07-01 15:20:00,162.97,162.97,162.74,162.83,159433.0,160.3568,160.3568,160.1304,160.219,159433.0
2024-07-01 15:30:00,162.83,162.98,162.81,162.96,155038.0,160.219,160.3666,160.1993,160.3469,155038.0
2024-07-01 15:40:00,162.96,163.02,162.92,162.98,112041.0,160.3469,160.406,160.3076,160.3666,112041.0
2024-07-01 15:50:00,162.99,163.1,162.94,162.98,657422.0,160.3764,160.4847,160.3272,160.3666,657422.0
2024-07-02 09:30:00,162.9,163.61,162.85,163.59,245957.0,160.2879,160.9865,160.2387,160.9668,245957.0
2024-07-02 09:40:00,163.58,163.69,163.14,163.34,117795.0,160.957,161.0652,160.524,160.7208,117795.0
2024-07-02 09:50:00,163.34,163.34,163.12,163.19,97293.0,160.7208,160.7208,160.5044,160.5732,97293.0
2024-07-02 10:00:00,163.2,163.32,163.0,163.17,211096.0,160.5831,160.7011,160.3863,160.5536,211096.0
2024-07-02 10:10:00,163.16,163.19,163.03,163.17,172058.0,160.5437,160.5732,160.4158,160.5536,172058.0
2024-07-02 10:20:00,163.16,163.28,163.14,163.27,76711.0,160.5437,160.6618,160.524,160.652,76711.0
2024-07-02 10:30:00,163.26,163.35,163.21,163.27,46357.0,160.6421,160.7307,160.5929,160.652,46357.0
2024-07-02 10:40:00,163.27,163.29,163.02,163.11,49531.0,160.652,160.6716,160.406,160.4945,49531.0
2024-07-02 10:50:00,163.12,163.19,163.03,163.17,34618.0,160.5044,160.5732,160.4158,160.5536,34618.0
2024-07-02 11:00:00,163.17,163.18,163.0,163.01,24920.0,160.5536,160.5634,160.3863,160.3961,24920.0
2024-07-02 11:10:00,163.0,163.12,162.98,163.11,32336.0,160.3863,160.5044,160.3666,160.4945,32336.0
2024-07-02 11:20:00,163.12,163.2,163.08,163.2,66018.0,160.5044,160.5831,160.465,160.5831,66018.0
2024-07-02 11:30:00,163.2,163.27,163.14,163.17,68501.0,160.5831,160.652,160.524,160.5536,68501.0
2024-07-02 11:40:00,163.17,163.21,163.15,163.19,53151.0,160.5536,160.5929,160.5339,160.5732,53151.0
2024-07-02 11:50:00,163.19,163.21,163.1,163.12,36822.0,160.5732,160.5929,160.4847,160.5044,36822.0
2024-07-02 12:00:00,163.12,163.13,163.01,163.05,89463.0,160.5044,160.5142,160.3961,160.4355,89463.0
2024-07-02 12:10:00,163.05,163.07,162.98,163.0,42458.0,160.4355,160.4552,160.3666,160.3863,42458.0
2024-07-02 12:20:00,163.0,163.09,162.98,163.06,39984.0,160.3863,160.4748,160.3666,160.4453,39984.0
2024-07-02 12:30:00,163.03,163.04,162.96,162.96,34603.0,160.4158,160.4256,160.3469,160.3469,34603.0
2024-07-02 12:40:00,162.96,163.01,162.94,162.97,20788.0,160.3469,160.3961,160.3272,160.3568,20788.0
2024-07-02 12:50:00,162.97,162.99,162.88,162.9,21027.0,160.3568,160.3764,160.2682,160.2879,21027.0
2024-07-02 13:00:00,162.88,163.03,162.87,163.02,60611.0,160.2682,160.4158,160.2584,160.406,60611.0
2024-07-02 13:10:00,163.02,163.07,162.98,163.0,23942.0,160.406,160.4552,160.3666,160.3863,23942.0
2024-07-02 13:20:00,163.02,163.03,163.0,163.0,40855.0,160.406,160.4158,160.3863,160.3863,40855.0
2024-07-02 13:30:00,163.0,163.02,162.93,162.97,44235.0,160.3863,160.406,160.3174,160.3568,44235.0
2024-07-02 13:40:00,162.97,163.01,162.92,163.01,61021.0,160.3568,160.3961,160.3076,160.3961,61021.0
2024-07-02 13:50:00,163.0,163.16,163.0,163.12,26118.0,160.3863,160.5437,160.3863,160.5044,26118.0
2024-07-02 14:00:00,163.08,163.22,163.08,163.22,33796.0,160.465,160.6028,160.465,160.6028,33796.0
2024-07-02 14:10:00,163.22,163.31,163.22,163.27,75607.0,160.6028,160.6913,160.6028,160.652,75607.0
2024-07-02 14:20:00,163.27,163.34,163.26,163.28,36354.0,160.652,160.7208,160.6421,160.6618,36354.0
2024-07-02 14:30:00,163.28,163.37,163.27,163.35,86112.0,160.6618,160.7503,160.652,160.7307,86112.0
2024-07-02 14:40:00,163.35,163.39,163.32,163.37,22995.0,160.7307,160.77,160.7011,160.7503,22995.0
2024-07-02 14:50:00,163.35,163.41,163.32,163.33,45928.0,160.7307,160.7897,160.7011,160.711,45928.0
2024-07-02 15:00:00,163.32,163.39,163.28,163.38,50560.0,160.7011,160.77,160.6618,160.7602,50560.0
2024-07-02 15:10:00,163.39,163.46,163.36,163.45,158194.0,160.77,160.8389,160.7405,160.8291,158194.0
2024-07-02 15:20:00,163.45,163.53,163.41,163.51,117566.0,160.8291,160.9078,160.7897,160.8881,117566.0
2024-07-02 15:30:00,163.5,163.56,163.48,163.49,66611.0,160.8783,160.9373,160.8586,160.8684,66611.0
2024-07-02 15:40:00,163.49,163.6,163.49,163.52,76091.0,160.8684,160.9767,160.8684,160.8979,76091.0
2024-07-02 15:50:00,163.51,163.69,163.49,163.68,340607.0,160.8881,161.0652,160.8684,161.0554,340607.0
2024-07-03 09:30:00,164.02,164.05,163.74,163.86,228336.0,161.3899,161.4194,161.1144,161.2325,228336.0
2024-07-03 09:40:00,163.87,164.01,163.64,163.96,152068.0,161.2423,161.3801,161.016,161.3309,152068.0
2024-07-03 09:50:00,163.95,164.08,163.75,164.03,89437.0,161.321,161.449,161.1243,161.3998,89437.0
2024-07-03 10:00:00,164.05,164.33,163.98,164.28,180029.0,161.4194,161.695,161.3506,161.6458,180029.0
2024-07-03 10:10:00,164.27,164.44,164.24,164.24,97013.0,161.6359,161.8032,161.6064,161.6064,97013.0
2024-07-03 10:20:00,164.25,164.34,164.17,164.22,43469.0,161.6162,161.7048,161.5375,161.5867,43469.0
2024-07-03 10:30:00,164.22,164.36,164.17,164.19,42004.0,161.5867,161.7245,161.5375,161.5572,42004.0
2024-07-03 10:40:00,164.17,164.17,163.99,164.06,98963.0,161.5375,161.5375,161.3604,161.4293,98963.0
2024-07-03 10:50:00,164.08,164.16,163.82,163.84,53839.0,161.449,161.5277,161.1931,161.2128,53839.0
2024-07-03 11:00:00,163.84,163.95,163.8,163.87,61334.0,161.2128,161.321,161.1735,161.2423,61334.0
2024-07-03 11:10:00,163.87,163.87,163.79,163.83,66192.0,161.2423,161.2423,161.1636,161.203,66192.0
2024-07-03 11:20:00,163.84,163.93,163.72,163.72,100229.0,161.2128,161.3014,161.0947,161.0947,100229.0
2024-07-03 11:30:00,163.72,163.81,163.7,163.79,60206.0,161.0947,161.1833,161.0751,161.1636,60206.0
2024-07-03 11:40:00,163.8,163.8,163.66,163.73,51671.0,161.1735,161.1735,161.0357,161.1046,51671.0
2024-07-03 11:50:00,163.72,163.75,163.68,163.72,88485.0,161.0947,161.1243,161.0554,161.0947,88485.0
2024-07-03 12:00:00,163.71,163.79,163.6,163.78,71675.0,161.0849,161.1636,160.9767,161.1538,71675.0
2024-07-03 12:10:00,163.78,163.92,163.73,163.86,96210.0,161.1538,161.2915,161.1046,161.2325,96210.0
2024-07-03 12:20:00,163.86,163.88,163.78,163.78,160851.0,161.2325,161.2522,161.1538,161.1538,160851.0
2024-07-03 12:30:00,163.78,163.82,163.74,163.78,125174.0,161.1538,161.1931,161.1144,161.1538,125174.0
2024-07-03 12:40:00,163.78,163.83,163.67,163.74,154103.0,161.1538,161.203,161.0455,161.1144,154103.0
2024-07-03 12:50:00,163.73,163.96,163.71,163.73,294498.0,161.1046,161.3309,161.0849,161.1046,294498.0
2024-07-05 09:30:00,163.66,163.71,163.28,163.45,203188.0,161.0357,161.0849,160.6618,160.8291,203188.0
2024-07-05 09:40:00,163.46,163.66,163.17,163.2,120559.0,160.8389,161.0357,160.5536,160.5831,120559.0
2024-07-05 09:50:00,163.2,163.28,163.06,163.16,120415.0,160.5831,160.6618,160.4453,160.5437,120415.0
2024-07-05 10:00:00,163.14,163.18,162.76,162.9,199162.0,160.524,160.5634,160.1501,160.2879,199162.0
2024-07-05 10:10:00,162.9,163.02,162.73,162.86,95933.0,160.2879,160.406,160.1206,160.2485,95933.0
2024-07-05 10:20:00,162.88,162.94,162.78,162.81,54501.0,160.2682,160.3272,160.1698,160.1993,54501.0
2024-07-05 10:30:00,162.81,162.95,162.76,162.89,134850.0,160.1993,160.3371,160.1501,160.278,134850.0
2024-07-05 10:40:00,162.89,163.12,162.88,163.02,102823.0,160.278,160.5044,160.2682,160.406,102823.0
2024-07-05 10:50:00,163.03,163.13,163.0,163.08,92126.0,160.4158,160.5142,160.3863,160.465,92126.0
2024-07-05 11:00:00,163.09,163.23,163.0,163.2,164882.0,160.4748,160.6126,160.3863,160.5831,164882.0
2024-07-05 11:10:00,163.2,163.25,163.14,163.15,50626.0,160.5831,160.6323,160.524,160.5339,50626.0
2024-07-05 11:20:00,163.15,163.18,163.06,163.09,254536.0,160.5339,160.5634,160.4453,160.4748,254536.0
2024-07-05 11:30:00,163.09,163.13,163.0,163.09,40980.0,160.4748,160.5142,160.3863,160.4748,40980.0
2024-07-05 11:40:00,163.1,163.26,163.1,163.25,70396.0,160.4847,160.6421,160.4847,160.6323,70396.0
2024-07-05 11:50:00,163.26,163.27,163.11,163.13,45675.0,160.6421,160.652,160.4945,160.5142,45675.0
2024-07-05 12:00:00,163.12,163.13,163.01,163.11,56131.0,160.5044,160.5142,160.3961,160.4945,56131.0
2024-07-05 12:10:00,163.11,163.16,163.08,163.09,69370.0,160.4945,160.5437,160.465,160.4748,69370.0
2024-07-05 12:20:00,163.09,163.17,163.04,163.05,35135.0,160.4748,160.5536,160.4256,160.4355,35135.0
2024-07-05 12:30:00,163.04,163.1,163.0,163.1,133472.0,160.4256,160.4847,160.3863,160.4847,133472.0
2024-07-05 12:40:00,163.1,163.14,163.05,163.12,98086.0,160.4847,160.524,160.4355,160.5044,98086.0
2024-07-05 12:50:00,163.12,163.21,163.11,163.2,23447.0,160.5044,160.5929,160.4945,160.5831,23447.0
2024-07-05 13:00:00,163.19,163.22,163.12,163.22,161122.0,160.5732,160.6028,160.5044,160.6028,161122.0
2024-07-05 13:10:00,163.22,163.22,163.12,163.14,33745.0,160.6028,160.6028,160.5044,160.524,33745.0
2024-07-05 13:20:00,163.14,163.21,163.13,163.18,40351.0,160.524,160.5929,160.5142,160.5634,40351.0
2024-07-05 13:30:00,163.17,163.32,163.16,163.32,49949.0,160.5536,160.7011,160.5437,160.7011,49949.0
2024-07-05 13:40:00,163.33,163.44,163.32,163.4,45135.0,160.711,160.8192,160.7011,160.7799,45135.0
2024-07-05 13:50:00,163.4,163.48,163.38,163.45,59684.0,160.7799,160.8586,160.7602,160.8291,59684.0
2024-07-05 14:00:00,163.46,163.47,163.32,163.35,66014.0,160.8389,160.8487,160.7011,160.7307,66014.0
2024-07-05 14:10:00,163.35,163.4,163.33,163.38,38457.0,160.7307,160.7799,160.711,160.7602,38457.0
2024-07-05 14:20:00,163.39,163.4,163.29,163.35,26692.0,160.77,160.7799,160.6716,160.7307,26692.0
2024-07-05 14:30:00,163.35,163.42,163.31,163.37,64362.0,160.7307,160.7995,160.6913,160.7503,64362.0
2024-07-05 14:40:00,163.37,163.46,163.36,163.46,35196.0,160.7503,160.8389,160.7405,160.8389,35196.0
2024-07-05 14:50:00,163.47,163.49,163.43,163.47,30444.0,160.8487,160.8684,160.8094,160.8487,30444.0
2024-07-05 15:00:00,163.47,163.49,163.42,163.45,35605.0,160.8487,160.8684,160.7995,160.8291,35605.0
2024-07-05 15:10:00,163.44,163.46,163.43,163.43,29263.0,160.8192,160.8389,160.8094,160.8094,29263.0
2024-07-05 15:20:00,163.43,163.46,163.39,163.4,54554.0,160.8094,160.8389,160.77,160.7799,54554.0
2024-07-05 15:30:00,163.4,163.53,163.38,163.52,72387.0,160.7799,160.9078,160.7602,160.8979,72387.0
2024-07-05 15:40:00,163.52,163.64,163.51,163.63,73028.0,160.8979,161.016,160.8881,161.0062,73028.0
2024-07-05 15:50:00,163.64,163.84,163.62,163.66,196038.0,161.016,161.2128,160.9963,161.0357,196038.0
2024-07-08 09:30:00,163.92,164.6,163.92,164.5,176938.0,161.2915,161.9606,161.2915,161.8622,176938.0
2024-07-08 09:40:00,164.45,164.48,164.26,164.36,213794.0,161.813,161.8425,161.6261,161.7245,213794.0
2024-07-08 09:50:00,164.37,164.38,164.21,164.33,153980.0,161.7343,161.7442,161.5769,161.695,153980.0
2024-07-08 10:00:00,164.33,164.42,164.11,164.16,187563.0,161.695,161.7835,161.4785,161.5277,187563.0
2024-07-08 10:10:00,164.16,164.29,164.09,164.09,75931.0,161.5277,161.6556,161.4588,161.4588,75931.0
2024-07-08 10:20:00,164.08,164.16,163.99,164.02,92230.0,161.449,161.5277,161.3604,161.3899,92230.0
2024-07-08 10:30:00,164.0,164.12,163.96,164.11,71135.0,161.3702,161.4883,161.3309,161.4785,71135.0
2024-07-08 10:40:00,164.11,164.21,164.07,164.16,69429.0,161.4785,161.5769,161.4391,161.5277,69429.0
2024-07-08 10:50:00,164.17,164.23,164.13,164.16,64474.0,161.5375,161.5966,161.4982,161.5277,64474.0
2024-07-08 11:00:00,164.17,164.19,164.08,164.09,69960.0,161.5375,161.5572,161.449,161.4588,69960.0
2024-07-08 11:10:00,164.09,164.11,163.93,163.94,66284.0,161.4588,161.4785,161.3014,161.3112,66284.0
2024-07-08 11:20:00,163.94,163.97,163.83,163.84,95259.0,161.3112,161.3407,161.203,161.2128,95259.0
2024-07-08 11:30:00,163.83,163.85,163.62,163.66,140962.0,161.203,161.2227,160.9963,161.0357,140962.0
2024-07-08 11:40:00,163.66,163.67,163.56,163.66,124379.0,161.0357,161.0455,160.9373,161.0357,124379.0
2024-07-08 11:50:00,163.66,163.66,163.54,163.56,96622.0,161.0357,161.0357,160.9176,160.9373,96622.0
2024-07-08 12:00:00,163.56,163.59,163.49,163.56,68298.0,160.9373,160.9668,160.8684,160.9373,68298.0
2024-07-08 12:10:00,163.56,163.67,163.54,163.65,106422.0,160.9373,161.0455,160.9176,161.0259,106422.0
2024-07-08 12:20:00,163.65,163.74,163.64,163.72,114711.0,161.0259,161.1144,161.016,161.0947,114711.0
2024-07-08 12:30:00,163.72,163.92,163.71,163.9,94478.0,161.0947,161.2915,161.0849,161.2718,94478.0
2024-07-08 12:40:00,163.91,163.97,163.86,163.97,110982.0,161.2817,161.3407,161.2325,161.3407,110982.0
2024-07-08 12:50:00,163.96,163.97,163.92,163.94,59222.0,161.3309,161.3407,161.2915,161.3112,59222.0
2024-07-08 13:00:00,163.95,163.95,163.85,163.87,53031.0,161.321,161.321,161.2227,161.2423,53031.0
2024-07-08 13:10:00,163.86,163.93,163.82,163.93,53448.0,161.2325,161.3014,161.1931,161.3014,53448.0
2024-07-08 13:20:00,163.93,163.96,163.88,163.89,67710.0,161.3014,161.3309,161.2522,161.262,67710.0
2024-07-08 13:30:00,163.89,164.06,163.89,164.06,61115.0,161.262,161.4293,161.262,161.4293,61115.0
2024-07-08 13:40:00,164.06,164.06,164.01,164.03,48358.0,161.4293,161.4293,161.3801,161.3998,48358.0
2024-07-08 13:50:00,164.03,164.07,164.01,164.06,61753.0,161.3998,161.4391,161.3801,161.4293,61753.0
2024-07-08 14:00:00,164.06,164.06,163.97,163.99,51143.0,161.4293,161.4293,161.3407,161.3604,51143.0
2024-07-08 14:10:00,163.99,164.0,163.95,163.97,55392.0,161.3604,161.3702,161.321,161.3407,55392.0
2024-07-08 14:20:00,163.97,163.98,163.93,163.96,101951.0,161.3407,161.3506,161.3014,161.3309,101951.0
2024-07-08 14:30:00,163.96,163.99,163.92,163.93,63056.0,161.3309,161.3604,161.2915,161.3014,63056.0
2024-07-08 14:40:00,163.93,163.94,163.71,163.84,145693.0,161.3014,161.3112,161.0849,161.2128,145693.0
2024-07-08 14:50:00,163.84,163.93,163.83,163.92,57534.0,161.2128,161.3014,161.203,161.2915,57534.0
2024-07-08 15:00:00,163.92,163.96,163.88,163.95,63570.0,161.2915,161.3309,161.2522,161.321,63570.0
2024-07-08 15:10:00,163.95,163.99,163.92,163.93,64907.0,161.321,161.3604,161.2915,161.3014,64907.0
2024-07-08 15:20:00,163.93,163.98,163.92,163.94,57960.0,161.3014,161.3506,161.2915,161.3112,57960.0
2024-07-08 15:30:00,163.94,164.0,163.89,164.0,86181.0,161.3112,161.3702,161.262,161.3702,86181.0
2024-07-08 15:40:00,164.0,164.02,163.91,163.95,153480.0,161.3702,161.3899,161.2817,161.321,153480.0
2024-07-08 15:50:00,163.96,164.02,163.92,163.99,426547.0,161.3309,161.3899,161.2915,161.3604,426547.0
2024-07-09 09:30:00,163.89,163.89,163.56,163.72,225913.0,161.262,161.262,160.9373,161.0947,225913.0
2024-07-09 09:40:00,163.74,163.89,163.67,163.81,64709.0,161.1144,161.262,161.0455,161.1833,64709.0
2024-07-09 09:50:00,163.81,163.82,163.72,163.73,32053.0,161.1833,161.1931,161.0947,161.1046,32053.0
2024-07-09 10:00:00,163.74,163.81,163.56,163.62,62979.0,161.1144,161.1833,160.9373,160.9963,62979.0
2024-07-09 10:10:00,163.62,163.64,163.36,163.36,59975.0,160.9963,161.016,160.7405,160.7405,59975.0
2024-07-09 10:20:00,163.37,163.59,163.36,163.58,67323.0,160.7503,160.9668,160.7405,160.957,67323.0
2024-07-09 10:30:00,163.57,163.74,163.5,163.74,37177.0,160.9471,161.1144,160.8783,161.1144,37177.0
2024-07-09 10:40:00,163.74,163.75,163.65,163.74,110165.0,161.1144,161.1243,161.0259,161.1144,110165.0
2024-07-09 10:50:00,163.74,163.74,163.63,163.65,65370.0,161.1144,161.1144,161.0062,161.0259,65370.0
2024-07-09 11:00:00,163.65,163.7,163.64,163.69,60178.0,161.0259,161.0751,161.016,161.0652,60178.0
2024-07-09 11:10:00,163.68,163.75,163.65,163.65,27811.0,161.0554,161.1243,161.0259,161.0259,27811.0
2024-07-09 11:20:00,163.65,163.69,163.62,163.66,61011.0,161.0259,161.0652,160.9963,161.0357,61011.0
2024-07-09 11:30:00,163.67,163.73,163.65,163.68,108634.0,161.0455,161.1046,161.0259,161.0554,108634.0
2024-07-09 11:40:00,163.68,163.87,163.66,163.86,45145.0,161.0554,161.2423,161.0357,161.2325,45145.0
2024-07-09 11:50:00,163.87,163.93,163.86,163.93,102531.0,161.2423,161.3014,161.2325,161.3014,102531.0
2024-07-09 12:00:00,163.93,164.0,163.89,163.95,49659.0,161.3014,161.3702,161.262,161.321,49659.0
2024-07-09 12:10:00,163.95,164.06,163.94,164.03,36085.0,161.321,161.4293,161.3112,161.3998,36085.0
2024-07-09 12:20:00,164.03,164.13,164.01,164.13,75215.0,161.3998,161.4982,161.3801,161.4982,75215.0
2024-07-09 12:30:00,164.12,164.17,164.08,164.15,99856.0,161.4883,161.5375,161.449,161.5178,99856.0
2024-07-09 12:40:00,164.15,164.36,164.14,164.32,164637.0,161.5178,161.7245,161.508,161.6851,164637.0
2024-07-09 12:50:00,164.31,164.4,164.25,164.39,339311.0,161.6753,161.7638,161.6162,161.754,339311.0
2024-07-09 13:00:00,164.39,164.56,164.39,164.52,234423.0,161.754,161.9213,161.754,161.8819,234423.0
2024-07-09 13:10:00,164.52,164.58,164.23,164.33,84587.0,161.8819,161.9409,161.5966,161.695,84587.0
2024-07-09 13:20:00,164.34,164.35,164.27,164.33,91022.0,161.7048,161.7146,161.6359,161.695,91022.0
2024-07-09 13:30:00,164.32,164.38,164.25,164.32,98534.0,161.6851,161.7442,161.6162,161.6851,98534.0
2024-07-09 13:40:00,164.31,164.31,164.19,164.21,88578.0,161.6753,161.6753,161.5572,161.5769,88578.0
2024-07-09 13:50:00,164.19,164.24,164.1,164.1,33313.0,161.5572,161.6064,161.4686,161.4686,33313.0
2024-07-09 14:00:00,164.09,164.09,163.98,164.06,53856.0,161.4588,161.4588,161.3506,161.4293,53856.0
2024-07-09 14:10:00,164.06,164.07,164.0,164.0,50233.0,161.4293,161.4391,161.3702,161.3702,50233.0
2024-07-09 14:20:00,164.0,164.02,163.9,163.91,43858.0,161.3702,161.3899,161.2718,161.2817,43858.0
2024-07-09 14:30:00,163.91,163.98,163.88,163.97,24566.0,161.2817,161.3506,161.2522,161.3407,24566.0
2024-07-09 14:40:00,163.96,163.96,163.88,163.92,34552.0,161.3309,161.3309,161.2522,161.2915,34552.0
2024-07-09 14:50:00,163.92,163.93,163.83,163.84,55042.0,161.2915,161.3014,161.203,161.2128,55042.0
2024-07-09 15:00:00,163.84,163.86,163.71,163.75,59562.0,161.2128,161.2325,161.0849,161.1243,59562.0
2024-07-09 15:10:00,163.75,163.78,163.69,163.75,51764.0,161.1243,161.1538,161.0652,161.1243,51764.0
2024-07-09 15:20:00,163.76,163.83,163.74,163.83,60959.0,161.1341,161.203,161.1144,161.203,60959.0
2024-07-09 15:30:00,163.83,163.91,163.75,163.89,89047.0,161.203,161.2817,161.1243,161.262,89047.0
2024-07-09 15:40:00,163.89,163.9,163.79,163.86,179410.0,161.262,161.2718,161.1636,161.2325,179410.0
2024-07-09 15:50:00,163.85,163.88,163.65,163.7,330548.0,161.2227,161.2522,161.0259,161.0751,330548.0
2024-07-10 09:30:00,164.06,164.17,163.86,163.95,227130.0,161.4293,161.5375,161.2325,161.321,227130.0
2024-07-10 09:40:00,163.94,164.01,163.75,163.93,183925.0,161.3112,161.3801,161.1243,161.3014,183925.0
2024-07-10 09:50:00,163.92,163.96,163.82,163.84,98577.0,161.2915,161.3309,161.1931,161.2128,98577.0
2024-07-10 10:00:00,163.84,164.03,163.84,163.94,107536.0,161.2128,161.3998,161.2128,161.3112,107536.0
2024-07-10 10:10:00,163.95,163.96,163.76,163.81,63307.0,161.321,161.3309,161.1341,161.1833,63307.0
2024-07-10 10:20:00,163.8,163.88,163.76,163.82,46765.0,161.1735,161.2522,161.1341,161.1931,46765.0
2024-07-10 10:30:00,163.81,163.95,163.78,163.88,75147.0,161.1833,161.321,161.1538,161.2522,75147.0
2024-07-10 10:40:00,163.87,163.87,163.8,163.85,76155.0,161.2423,161.2423,161.1735,161.2227,76155.0
2024-07-10 10:50:00,163.86,163.96,163.83,163.96,79266.0,161.2325,161.3309,161.203,161.3309,79266.0
2024-07-10 11:00:00,163.96,164.12,163.94,164.07,269109.0,161.3309,161.4883,161.3112,161.4391,269109.0
2024-07-10 11:10:00,164.07,164.07,163.91,163.99,109873.0,161.4391,161.4391,161.2817,161.3604,109873.0
2024-07-10 11:20:00,163.98,164.06,163.98,164.05,31942.0,161.3506,161.4293,161.3506,161.4194,31942.0
2024-07-10 11:30:00,164.05,164.09,163.98,164.03,40700.0,161.4194,161.4588,161.3506,161.3998,40700.0
2024-07-10 11:40:00,164.03,164.05,164.0,164.0,73453.0,161.3998,161.4194,161.3702,161.3702,73453.0
2024-07-10 11:50:00,164.0,164.07,164.0,164.06,40675.0,161.3702,161.4391,161.3702,161.4293,40675.0
2024-07-10 12:00:00,164.05,164.18,164.04,164.16,315024.0,161.4194,161.5474,161.4096,161.5277,315024.0
2024-07-10 12:10:00,164.16,164.29,164.15,164.28,68347.0,161.5277,161.6556,161.5178,161.6458,68347.0
2024-07-10 12:20:00,164.28,164.43,164.27,164.35,91735.0,161.6458,161.7933,161.6359,161.7146,91735.0
2024-07-10 12:30:00,164.35,164.35,164.24,164.28,50869.0,161.7146,161.7146,161.6064,161.6458,50869.0
2024-07-10 12:40:00,164.29,164.44,164.29,164.41,161819.0,161.6556,161.8032,161.6556,161.7737,161819.0
2024-07-10 12:50:00,164.41,164.47,164.36,164.46,75451.0,161.7737,161.8327,161.7245,161.8229,75451.0
2024-07-10 13:00:00,164.46,164.6,164.45,164.53,55794.0,161.8229,161.9606,161.813,161.8917,55794.0
2024-07-10 13:10:00,164.54,164.58,164.49,164.56,106823.0,161.9016,161.9409,161.8524,161.9213,106823.0
2024-07-10 13:20:00,164.56,164.57,164.4,164.47,61602.0,161.9213,161.9311,161.7638,161.8327,61602.0
2024-07-10 13:30:00,164.47,164.48,164.39,164.43,43112.0,161.8327,161.8425,161.754,161.7933,43112.0
2024-07-10 13:40:00,164.42,164.47,164.41,164.44,31927.0,161.7835,161.8327,161.7737,161.8032,31927.0
2024-07-10 13:50:00,164.45,164.51,164.41,164.51,28091.0,161.813,161.8721,161.7737,161.8721,28091.0
2024-07-10 14:00:00,164.51,164.51,164.43,164.45,59020.0,161.8721,161.8721,161.7933,161.813,59020.0
2024-07-10 14:10:00,164.45,164.53,164.43,164.47,78824.0,161.813,161.8917,161.7933,161.8327,78824.0
2024-07-10 14:20:00,164.47,164.48,164.4,164.42,69112.0,161.8327,161.8425,161.7638,161.7835,69112.0
2024-07-10 14:30:00,164.42,164.53,164.41,164.5,31928.0,161.7835,161.8917,161.7737,161.8622,31928.0
2024-07-10 14:40:00,164.49,164.64,164.48,164.59,45355.0,161.8524,162.0,161.8425,161.9508,45355.0
2024-07-10 14:50:00,164.59,164.64,164.55,164.64,121997.0,161.9508,162.0,161.9114,162.0,121997.0
2024-07-10 15:00:00,164.65,164.69,164.59,164.69,103007.0,162.0098,162.0492,161.9508,162.0492,103007.0
2024-07-10 15:10:00,164.68,164.75,164.64,164.75,127277.0,162.0393,162.1082,162.0,162.1082,127277.0
2024-07-10 15:20:00,164.74,164.77,164.73,164.74,74382.0,162.0984,162.1279,162.0885,162.0984,74382.0
2024-07-10 15:30:00,164.74,164.85,164.73,164.84,94124.0,162.0984,162.2066,162.0885,162.1968,94124.0
2024-07-10 15:40:00,164.84,164.94,164.74,164.91,179500.0,162.1968,162.2952,162.0984,162.2657,179500.0
2024-07-10 15:50:00,164.91,165.21,164.89,165.12,519522.0,162.2657,162.5608,162.246,162.4723,519522.0
2024-07-11 09:30:00,165.88,166.11,165.81,166.1,684593.0,163.2201,163.4464,163.1512,163.4366,684593.0
2024-07-11 09:40:00,166.12,166.65,166.12,166.6,515069.0,163.4563,163.9778,163.4563,163.9286,515069.0
2024-07-11 09:50:00,166.6,166.82,166.54,166.72,507544.0,163.9286,164.145,163.8695,164.0466,507544.0
2024-07-11 10:00:00,166.73,167.25,166.72,167.2,705310.0,164.0565,164.5681,164.0466,164.5189,705310.0
2024-07-11 10:10:00,167.2,167.38,167.06,167.12,516721.0,164.5189,164.696,164.3812,164.4402,516721.0
2024-07-11 10:20:00,167.14,167.19,166.96,167.05,212252.0,164.4599,164.5091,164.2828,164.3713,212252.0
2024-07-11 10:30:00,167.04,167.18,166.94,167.05,251023.0,164.3615,164.4993,164.2631,164.3713,251023.0
2024-07-11 10:40:00,167.03,167.17,166.91,167.13,117615.0,164.3517,164.4894,164.2336,164.4501,117615.0
2024-07-11 10:50:00,167.12,167.13,166.94,167.08,194315.0,164.4402,164.4501,164.2631,164.4009,194315.0
2024-07-11 11:00:00,167.1,167.23,166.98,167.2,148633.0,164.4205,164.5485,164.3025,164.5189,148633.0
2024-07-11 11:10:00,167.2,167.25,167.1,167.16,135288.0,164.5189,164.5681,164.4205,164.4796,135288.0
2024-07-11 11:20:00,167.15,167.2,166.99,167.17,285263.0,164.4697,164.5189,164.3123,164.4894,285263.0
2024-07-11 11:30:00,167.17,167.29,167.12,167.28,329896.0,164.4894,164.6075,164.4402,164.5976,329896.0
2024-07-11 11:40:00,167.28,167.32,167.13,167.17,196362.0,164.5976,164.637,164.4501,164.4894,196362.0
2024-07-11 11:50:00,167.17,167.2,167.05,167.07,304960.0,164.4894,164.5189,164.3713,164.391,304960.0
2024-07-11 12:00:00,167.07,167.07,166.72,166.91,227303.0,164.391,164.391,164.0466,164.2336,227303.0
2024-07-11 12:10:00,166.9,166.96,166.76,166.77,121414.0,164.2237,164.2828,164.086,164.0958,121414.0
2024-07-11 12:20:00,166.77,166.86,166.73,166.85,70662.0,164.0958,164.1844,164.0565,164.1745,70662.0
2024-07-11 12:30:00,166.84,166.97,166.76,166.83,58261.0,164.1647,164.2926,164.086,164.1549,58261.0
2024-07-11 12:40:00,166.81,166.85,166.65,166.7,82719.0,164.1352,164.1745,163.9778,164.027,82719.0
2024-07-11 12:50:00,166.7,166.91,166.65,166.87,49488.0,164.027,164.2336,163.9778,164.1942,49488.0
2024-07-11 13:00:00,166.87,166.93,166.72,166.91,145339.0,164.1942,164.2533,164.0466,164.2336,145339.0
2024-07-11 13:10:00,166.92,166.99,166.84,166.97,101819.0,164.2434,164.3123,164.1647,164.2926,101819.0
2024-07-11 13:20:00,166.97,167.04,166.91,167.01,130972.0,164.2926,164.3615,164.2336,164.332,130972.0
2024-07-11 13:30:00,167.0,167.01,166.9,166.91,228471.0,164.3221,164.332,164.2237,164.2336,228471.0
2024-07-11 13:40:00,166.91,167.0,166.89,166.96,141860.0,164.2336,164.3221,164.2139,164.2828,141860.0
2024-07-11 13:50:00,166.96,167.12,166.95,167.1,172828.0,164.2828,164.4402,164.2729,164.4205,172828.0
2024-07-11 14:00:00,167.1,167.17,167.06,167.13,144641.0,164.4205,164.4894,164.3812,164.4501,144641.0
2024-07-11 14:10:00,167.13,167.2,167.1,167.13,109781.0,164.4501,164.5189,164.4205,164.4501,109781.0
2024-07-11 14:20:00,167.13,167.13,166.96,166.99,103275.0,164.4501,164.4501,164.2828,164.3123,103275.0
2024-07-11 14:30:00,167.0,167.2,166.98,167.09,166618.0,164.3221,164.5189,164.3025,164.4107,166618.0
2024-07-11 14:40:00,167.09,167.12,167.02,167.06,171099.0,164.4107,164.4402,164.3418,164.3812,171099.0
2024-07-11 14:50:00,167.06,167.11,167.02,167.05,135924.0,164.3812,164.4304,164.3418,164.3713,135924.0
2024-07-11 15:00:00,167.05,167.07,166.89,166.9,96767.0,164.3713,164.391,164.2139,164.2237,96767.0
2024-07-11 15:10:00,166.89,167.02,166.86,166.97,131278.0,164.2139,164.3418,164.1844,164.2926,131278.0
2024-07-11 15:20:00,166.97,167.05,166.93,166.99,92407.0,164.2926,164.3713,164.2533,164.3123,92407.0
2024-07-11 15:30:00,166.99,167.14,166.98,167.08,167487.0,164.3123,164.4599,164.3025,164.4009,167487.0
2024-07-11 15:40:00,167.08,167.2,167.05,167.18,404764.0,164.4009,164.5189,164.3713,164.4993,404764.0
2024-07-11 15:50:00,167.19,167.26,167.06,167.08,631676.0,164.5091,164.578,164.3812,164.4009,631676.0
2024-07-12 09:30:00,167.85,167.98,167.73,167.94,617029.0,165.1585,165.2864,165.0404,165.2471,617029.0
2024-07-12 09:40:00,167.93,168.09,167.82,168.0,339016.0,165.2372,165.3947,165.129,165.3061,339016.0
2024-07-12 09:50:00,168.0,168.0,167.77,167.86,287715.0,165.3061,165.3061,165.0798,165.1683,287715.0
2024-07-12 10:00:00,167.86,168.26,167.86,168.18,376141.0,165.1683,165.5619,165.1683,165.4832,376141.0
2024-07-12 10:10:00,168.19,168.64,168.17,168.64,186023.0,165.4931,165.9358,165.4734,165.9358,186023.0
2024-07-12 10:20:00,168.64,168.71,168.51,168.69,303622.0,165.9358,166.0047,165.8079,165.985,303622.0
2024-07-12 10:30:00,168.69,168.76,168.58,168.67,330929.0,165.985,166.0539,165.8768,165.9654,330929.0
2024-07-12 10:40:00,168.68,168.7,168.51,168.65,305265.0,165.9752,165.9949,165.8079,165.9457,305265.0
2024-07-12 10:50:00,168.65,168.78,168.63,168.78,253274.0,165.9457,166.0736,165.926,166.0736,253274.0
2024-07-12 11:00:00,168.78,168.94,168.74,168.87,797686.0,166.0736,166.231,166.0342,166.1622,797686.0
2024-07-12 11:10:00,168.88,168.91,168.83,168.89,268519.0,166.172,166.2015,166.1228,166.1818,268519.0
2024-07-12 11:20:00,168.89,168.95,168.81,168.92,325370.0,166.1818,166.2409,166.1031,166.2114,325370.0
2024-07-12 11:30:00,168.93,168.95,168.76,168.83,335941.0,166.2212,166.2409,166.0539,166.1228,335941.0
2024-07-12 11:40:00,168.83,168.92,168.8,168.91,368637.0,166.1228,166.2114,166.0933,166.2015,368637.0
2024-07-12 11:50:00,168.92,168.94,168.78,168.78,250196.0,166.2114,166.231,166.0736,166.0736,250196.0
2024-07-12 12:00:00,168.78,168.82,168.66,168.68,240521.0,166.0736,166.113,165.9555,165.9752,240521.0
2024-07-12 12:10:00,168.69,168.83,168.67,168.78,150529.0,165.985,166.1228,165.9654,166.0736,150529.0
2024-07-12 12:20:00,168.78,168.8,168.69,168.74,212936.0,166.0736,166.0933,165.985,166.0342,212936.0
2024-07-12 12:30:00,168.74,168.76,168.65,168.7,141694.0,166.0342,166.0539,165.9457,165.9949,141694.0
2024-07-12 12:40:00,168.69,168.78,168.68,168.74,157080.0,165.985,166.0736,165.9752,166.0342,157080.0
2024-07-12 12:50:00,168.74,168.94,168.71,168.94,153094.0,166.0342,166.231,166.0047,166.231,153094.0
2024-07-12 13:00:00,168.94,168.94,168.83,168.9,114112.0,166.231,166.231,166.1228,166.1917,114112.0
2024-07-12 13:10:00,168.89,169.01,168.89,169.0,140548.0,166.1818,166.2999,166.1818,166.2901,140548.0
2024-07-12 13:20:00,169.01,169.13,169.0,169.13,110028.0,166.2999,166.418,166.2901,166.418,110028.0
2024-07-12 13:30:00,169.13,169.24,169.05,169.2,128110.0,166.418,166.5262,166.3393,166.4869,128110.0
2024-07-12 13:40:00,169.2,169.36,169.16,169.36,177491.0,166.4869,166.6443,166.4475,166.6443,177491.0
2024-07-12 13:50:00,169.36,169.36,169.17,169.2,136569.0,166.6443,166.6443,166.4573,166.4869,136569.0
2024-07-12 14:00:00,169.2,169.3,169.11,169.28,199641.0,166.4869,166.5853,166.3983,166.5656,199641.0
2024-07-12 14:10:00,169.29,169.32,169.23,169.27,159144.0,166.5754,166.6049,166.5164,166.5557,159144.0
2024-07-12 14:20:00,169.27,169.28,169.13,169.22,136434.0,166.5557,166.5656,166.418,166.5065,136434.0
2024-07-12 14:30:00,169.22,169.23,169.1,169.19,148260.0,166.5065,166.5164,166.3885,166.477,148260.0
2024-07-12 14:40:00,169.19,169.24,169.15,169.21,109516.0,166.477,166.5262,166.4377,166.4967,109516.0
2024-07-12 14:50:00,169.21,169.26,169.14,169.25,106321.0,166.4967,166.5459,166.4278,166.5361,106321.0
2024-07-12 15:00:00,169.25,169.29,169.23,169.25,112722.0,166.5361,166.5754,166.5164,166.5361,112722.0
2024-07-12 15:10:00,169.25,169.28,169.19,169.28,160046.0,166.5361,166.5656,166.477,166.5656,160046.0
2024-07-12 15:20:00,169.28,169.28,169.22,169.25,152710.0,166.5656,166.5656,166.5065,166.5361,152710.0
2024-07-12 15:30:00,169.24,169.24,169.02,169.05,225747.0,166.5262,166.5262,166.3097,166.3393,225747.0
2024-07-12 15:40:00,169.04,169.04,168.73,168.77,366702.0,166.3294,166.3294,166.0244,166.0638,366702.0
2024-07-12 15:50:00,168.76,168.76,168.39,168.55,797226.0,166.0539,166.0539,165.6899,165.8473,797226.0
2024-07-15 09:30:00,168.75,168.78,168.32,168.78,340733.0,166.0441,166.0736,165.621,166.0736,340733.0
2024-07-15 09:40:00,168.77,168.87,168.53,168.86,180336.0,166.0638,166.1622,165.8276,166.1523,180336.0
2024-07-15 09:50:00,168.86,168.9,168.67,168.75,86716.0,166.1523,166.1917,165.9654,166.0441,86716.0
2024-07-15 10:00:00,168.75,168.92,168.69,168.92,120831.0,166.0441,166.2114,165.985,166.2114,120831.0
2024-07-15 10:10:00,168.92,169.06,168.8,169.02,117818.0,166.2114,166.3491,166.0933,166.3097,117818.0
2024-07-15 10:20:00,169.01,169.05,168.83,168.85,103002.0,166.2999,166.3393,166.1228,166.1425,103002.0
2024-07-15 10:30:00,168.84,168.98,168.83,168.87,116840.0,166.1326,166.2704,166.1228,166.1622,116840.0
2024-07-15 10:40:00,168.87,168.96,168.82,168.87,88589.0,166.1622,166.2507,166.113,166.1622,88589.0
2024-07-15 10:50:00,168.88,169.06,168.83,169.01,90301.0,166.172,166.3491,166.1228,166.2999,90301.0
2024-07-15 11:00:00,169.02,169.16,169.01,169.16,65223.0,166.3097,166.4475,166.2999,166.4475,65223.0
2024-07-15 11:10:00,169.15,169.31,169.15,169.27,70498.0,166.4377,166.5951,166.4377,166.5557,70498.0
2024-07-15 11:20:00,169.27,169.35,169.21,169.25,78267.0,166.5557,166.6345,166.4967,166.5361,78267.0
2024-07-15 11:30:00,169.25,169.36,169.16,169.33,80218.0,166.5361,166.6443,166.4475,166.6148,80218.0
2024-07-15 11:40:00,169.32,169.49,169.3,169.45,121225.0,166.6049,166.7722,166.5853,166.7329,121225.0
2024-07-15 11:50:00,169.44,169.61,169.44,169.55,125037.0,166.723,166.8903,166.723,166.8313,125037.0
2024-07-15 12:00:00,169.55,169.55,169.36,169.51,51426.0,166.8313,166.8313,166.6443,166.7919,51426.0
2024-07-15 12:10:00,169.52,169.53,169.41,169.5,80974.0,166.8017,166.8116,166.6935,166.7821,80974.0
2024-07-15 12:20:00,169.5,169.52,169.36,169.38,79941.0,166.7821,166.8017,166.6443,166.664,79941.0
2024-07-15 12:30:00,169.36,169.36,169.2,169.24,57453.0,166.6443,166.6443,166.4869,166.5262,57453.0
2024-07-15 12:40:00,169.24,169.33,169.11,169.13,66999.0,166.5262,166.6148,166.3983,166.418,66999.0
2024-07-15 12:50:00,169.13,169.2,169.11,169.13,49597.0,166.418,166.4869,166.3983,166.418,49597.0
2024-07-15 13:00:00,169.13,169.16,168.94,169.15,64008.0,166.418,166.4475,166.231,166.4377,64008.0
2024-07-15 13:10:00,169.15,169.16,169.05,169.13,87356.0,166.4377,166.4475,166.3393,166.418,87356.0
2024-07-15 13:20:00,169.12,169.17,168.97,168.99,68513.0,166.4081,166.4573,166.2606,166.2802,68513.0
2024-07-15 13:30:00,168.98,168.98,168.74,168.82,60991.0,166.2704,166.2704,166.0342,166.113,60991.0
2024-07-15 13:40:00,168.81,168.88,168.7,168.71,84410.0,166.1031,166.172,165.9949,166.0047,84410.0
2024-07-15 13:50:00,168.72,168.93,168.72,168.84,78037.0,166.0146,166.2212,166.0146,166.1326,78037.0
2024-07-15 14:00:00,168.84,168.87,168.78,168.87,78827.0,166.1326,166.1622,166.0736,166.1622,78827.0
2024-07-15 14:10:00,168.87,168.91,168.78,168.85,71438.0,166.1622,166.2015,166.0736,166.1425,71438.0
2024-07-15 14:20:00,168.85,169.06,168.85,169.05,111048.0,166.1425,166.3491,166.1425,166.3393,111048.0
2024-07-15 14:30:00,169.04,169.18,169.0,169.07,58272.0,166.3294,166.4672,166.2901,166.3589,58272.0
2024-07-15 14:40:00,169.07,169.12,169.02,169.02,46300.0,166.3589,166.4081,166.3097,166.3097,46300.0
2024-07-15 14:50:00,169.01,169.08,168.98,169.07,53497.0,166.2999,166.3688,166.2704,166.3589,53497.0
2024-07-15 15:00:00,169.07,169.08,168.99,169.05,48127.0,166.3589,166.3688,166.2802,166.3393,48127.0
2024-07-15 15:10:00,169.05,169.1,169.04,169.08,58642.0,166.3393,166.3885,166.3294,166.3688,58642.0
2024-07-15 15:20:00,169.07,169.13,168.97,168.99,80633.0,166.3589,166.418,166.2606,166.2802,80633.0
2024-07-15 15:30:00,168.98,169.02,168.85,168.86,113758.0,166.2704,166.3097,166.1425,166.1523,113758.0
2024-07-15 15:40:00,168.86,168.88,168.58,168.59,248173.0,166.1523,166.172,165.8768,165.8866,248173.0
2024-07-15 15:50:00,168.59,168.73,168.42,168.73,415169.0,165.8866,166.0244,165.7194,166.0244,415169.0
2024-07-16 09:30:00,169.2,169.38,169.05,169.26,432461.0,166.4869,166.664,166.3393,166.5459,432461.0
2024-07-16 09:40:00,169.27,169.95,169.27,169.88,166437.0,166.5557,167.2248,166.5557,167.156,166437.0
2024-07-16 09:50:00,169.88,170.44,169.87,170.43,169073.0,167.156,167.707,167.1461,167.6971,169073.0
2024-07-16 10:00:00,170.43,170.59,170.32,170.33,738434.0,167.6971,167.8546,167.5889,167.5987,738434.0
2024-07-16 10:10:00,170.33,170.48,170.21,170.22,384382.0,167.5987,167.7463,167.4807,167.4905,384382.0
2024-07-16 10:20:00,170.22,170.41,170.21,170.33,156745.0,167.4905,167.6775,167.4807,167.5987,156745.0
2024-07-16 10:30:00,170.33,170.49,170.23,170.44,149775.0,167.5987,167.7562,167.5003,167.707,149775.0
2024-07-16 10:40:00,170.44,170.49,170.34,170.46,123682.0,167.707,167.7562,167.6086,167.7267,123682.0
2024-07-16 10:50:00,170.46,170.57,170.44,170.47,159387.0,167.7267,167.8349,167.707,167.7365,159387.0
2024-07-16 11:00:00,170.47,170.65,170.43,170.65,94175.0,167.7365,167.9136,167.6971,167.9136,94175.0
2024-07-16 11:10:00,170.65,170.79,170.64,170.75,100347.0,167.9136,168.0514,167.9038,168.012,100347.0
2024-07-16 11:20:00,170.73,170.8,170.69,170.7,140520.0,167.9923,168.0612,167.953,167.9628,140520.0
2024-07-16 11:30:00,170.7,170.71,170.5,170.63,57482.0,167.9628,167.9726,167.766,167.8939,57482.0
2024-07-16 11:40:00,170.63,170.63,170.48,170.5,126957.0,167.8939,167.8939,167.7463,167.766,126957.0
2024-07-16 11:50:00,170.5,170.63,170.48,170.61,91845.0,167.766,167.8939,167.7463,167.8743,91845.0
2024-07-16 12:00:00,170.6,170.79,170.57,170.74,92514.0,167.8644,168.0514,167.8349,168.0022,92514.0
2024-07-16 12:10:00,170.74,170.9,170.71,170.89,75986.0,168.0022,168.1596,167.9726,168.1498,75986.0
2024-07-16 12:20:00,170.89,170.97,170.87,170.89,84873.0,168.1498,168.2285,168.1301,168.1498,84873.0
2024-07-16 12:30:00,170.9,171.01,170.85,170.99,77136.0,168.1596,168.2678,168.1104,168.2482,77136.0
2024-07-16 12:40:00,171.0,171.03,170.89,170.99,97935.0,168.258,168.2875,168.1498,168.2482,97935.0
2024-07-16 12:50:00,170.99,171.05,170.94,171.04,150829.0,168.2482,168.3072,168.199,168.2974,150829.0
2024-07-16 13:00:00,171.05,171.09,170.99,171.08,79757.0,168.3072,168.3466,168.2482,168.3367,79757.0
2024-07-16 13:10:00,171.08,171.11,170.85,170.87,197008.0,168.3367,168.3662,168.1104,168.1301,197008.0
2024-07-16 13:20:00,170.87,170.94,170.85,170.88,102996.0,168.1301,168.199,168.1104,168.1399,102996.0
2024-07-16 13:30:00,170.88,171.02,170.82,171.0,108054.0,168.1399,168.2777,168.0809,168.258,108054.0
2024-07-16 13:40:00,171.0,171.11,170.95,171.09,219720.0,168.258,168.3662,168.2088,168.3466,219720.0
2024-07-16 13:50:00,171.09,171.14,171.05,171.13,101799.0,168.3466,168.3958,168.3072,168.3859,101799.0
2024-07-16 14:00:00,171.12,171.2,171.05,171.16,130767.0,168.3761,168.4548,168.3072,168.4154,130767.0
2024-07-16 14:10:00,171.16,171.31,171.03,171.09,489868.0,168.4154,168.563,168.2875,168.3466,489868.0
2024-07-16 14:20:00,171.09,171.23,171.08,171.19,150675.0,168.3466,168.4843,168.3367,168.445,150675.0
2024-07-16 14:30:00,171.19,171.33,171.18,171.33,157152.0,168.445,168.5827,168.4351,168.5827,157152.0
2024-07-16 14:40:00,171.33,171.37,171.25,171.34,167985.0,168.5827,168.6221,168.504,168.5925,167985.0
2024-07-16 14:50:00,171.34,171.42,171.29,171.42,167391.0,168.5925,168.6713,168.5433,168.6713,167391.0
2024-07-16 15:00:00,171.41,171.42,171.32,171.38,114764.0,168.6614,168.6713,168.5729,168.6319,114764.0
2024-07-16 15:10:00,171.38,171.42,171.34,171.41,117561.0,168.6319,168.6713,168.5925,168.6614,117561.0
2024-07-16 15:20:00,171.41,171.56,171.37,171.55,566851.0,168.6614,168.809,168.6221,168.7992,566851.0
2024-07-16 15:30:00,171.54,171.66,171.48,171.58,622534.0,168.7893,168.9074,168.7303,168.8287,622534.0
2024-07-16 15:40:00,171.58,171.59,171.44,171.48,418744.0,168.8287,168.8385,168.6909,168.7303,418744.0
2024-07-16 15:50:00,171.48,171.69,171.47,171.61,480530.0,168.7303,168.9369,168.7205,168.8582,480530.0
2024-07-17 09:30:00,170.81,171.41,170.66,171.29,861779.0,168.071,168.6614,167.9235,168.5433,861779.0
2024-07-17 09:40:00,171.3,171.61,171.15,171.48,339663.0,168.5532,168.8582,168.4056,168.7303,339663.0
2024-07-17 09:50:00,171.5,171.93,171.48,171.91,274001.0,168.75,169.1731,168.7303,169.1534,274001.0
2024-07-17 10:00:00,171.9,172.0,171.55,171.57,369257.0,169.1436,169.242,168.7992,168.8189,369257.0
2024-07-17 10:10:00,171.59,172.19,171.59,172.06,277864.0,168.8385,169.4289,168.8385,169.301,277864.0
2024-07-17 10:20:00,172.04,172.09,171.84,171.85,173795.0,169.2813,169.3305,169.0845,169.0944,173795.0
2024-07-17 10:30:00,171.84,171.88,171.57,171.58,176370.0,169.0845,169.1239,168.8189,168.8287,176370.0
2024-07-17 10:40:00,171.59,171.73,171.5,171.64,246235.0,168.8385,168.9763,168.75,168.8877,246235.0
2024-07-17 10:50:00,171.64,171.8,171.59,171.62,113323.0,168.8877,169.0452,168.8385,168.8681,113323.0
2024-07-17 11:00:00,171.61,171.69,171.48,171.69,126212.0,168.8582,168.9369,168.7303,168.9369,126212.0
2024-07-17 11:10:00,171.69,171.7,171.53,171.61,80980.0,168.9369,168.9468,168.7795,168.8582,80980.0
2024-07-17 11:20:00,171.63,171.65,171.45,171.52,74697.0,168.8779,168.8976,168.7008,168.7697,74697.0
2024-07-17 11:30:00,171.5,171.59,171.39,171.59,75593.0,168.75,168.8385,168.6417,168.8385,75593.0
2024-07-17 11:40:00,171.59,171.63,171.51,171.63,97827.0,168.8385,168.8779,168.7598,168.8779,97827.0
2024-07-17 11:50:00,171.63,171.67,171.54,171.65,136111.0,168.8779,168.9173,168.7893,168.8976,136111.0
2024-07-17 12:00:00,171.63,171.67,171.45,171.49,163849.0,168.8779,168.9173,168.7008,168.7401,163849.0
2024-07-17 12:10:00,171.49,171.51,171.32,171.4,97322.0,168.7401,168.7598,168.5729,168.6516,97322.0
2024-07-17 12:20:00,171.41,171.46,171.33,171.33,117280.0,168.6614,168.7106,168.5827,168.5827,117280.0
2024-07-17 12:30:00,171.33,171.42,171.31,171.33,258160.0,168.5827,168.6713,168.563,168.5827,258160.0
2024-07-17 12:40:00,171.34,171.37,171.27,171.36,125398.0,168.5925,168.6221,168.5237,168.6122,125398.0
2024-07-17 12:50:00,171.37,171.45,171.27,171.44,170372.0,168.6221,168.7008,168.5237,168.6909,170372.0
2024-07-17 13:00:00,171.43,171.43,171.18,171.23,89129.0,168.6811,168.6811,168.4351,168.4843,89129.0
2024-07-17 13:10:00,171.25,171.26,171.07,171.12,560807.0,168.504,168.5138,168.3269,168.3761,560807.0
2024-07-17 13:20:00,171.11,171.22,171.05,171.18,417453.0,168.3662,168.4745,168.3072,168.4351,417453.0
2024-07-17 13:30:00,171.16,171.24,171.06,171.14,250878.0,168.4154,168.4942,168.317,168.3958,250878.0
2024-07-17 13:40:00,171.14,171.31,171.12,171.19,287438.0,168.3958,168.563,168.3761,168.445,287438.0
2024-07-17 13:50:00,171.2,171.22,171.05,171.12,256837.0,168.4548,168.4745,168.3072,168.3761,256837.0
2024-07-17 14:00:00,171.11,171.14,170.95,171.09,225881.0,168.3662,168.3958,168.2088,168.3466,225881.0
2024-07-17 14:10:00,171.08,171.24,171.07,171.21,238389.0,168.3367,168.4942,168.3269,168.4646,238389.0
2024-07-17 14:20:00,171.2,171.29,171.18,171.27,234186.0,168.4548,168.5433,168.4351,168.5237,234186.0
2024-07-17 14:30:00,171.26,171.36,171.23,171.27,245699.0,168.5138,168.6122,168.4843,168.5237,245699.0
2024-07-17 14:40:00,171.26,171.35,171.25,171.28,217449.0,168.5138,168.6024,168.504,168.5335,217449.0
2024-07-17 14:50:00,171.28,171.32,171.13,171.19,346938.0,168.5335,168.5729,168.3859,168.445,346938.0
2024-07-17 15:00:00,171.18,171.25,171.07,171.16,357270.0,168.4351,168.504,168.3269,168.4154,357270.0
2024-07-17 15:10:00,171.16,171.29,171.13,171.18,240879.0,168.4154,168.5433,168.3859,168.4351,240879.0
2024-07-17 15:20:00,171.18,171.34,171.17,171.29,230597.0,168.4351,168.5925,168.4253,168.5433,230597.0
2024-07-17 15:30:00,171.29,171.39,171.18,171.18,252990.0,168.5433,168.6417,168.4351,168.4351,252990.0
2024-07-17 15:40:00,171.2,171.22,170.99,171.02,608376.0,168.4548,168.4745,168.2482,168.2777,608376.0
2024-07-17 15:50:00,171.03,171.18,170.95,171.0,620516.0,168.2875,168.4351,168.2088,168.258,620516.0
2024-07-18 09:30:00,170.85,171.27,170.5,171.25,451666.0,168.1104,168.5237,167.766,168.504,451666.0
2024-07-18 09:40:00,171.26,171.66,171.22,171.61,167672.0,168.5138,168.9074,168.4745,168.8582,167672.0
2024-07-18 09:50:00,171.62,172.23,171.56,172.22,262043.0,168.8681,169.4683,168.809,169.4584,262043.0
2024-07-18 10:00:00,172.23,172.38,172.1,172.12,228538.0,169.4683,169.6159,169.3404,169.36,228538.0
2024-07-18 10:10:00,172.1,172.19,171.93,172.07,229527.0,169.3404,169.4289,169.1731,169.3108,229527.0
2024-07-18 10:20:00,172.07,172.16,171.98,172.13,79303.0,169.3108,169.3994,169.2223,169.3699,79303.0
2024-07-18 10:30:00,172.13,172.18,171.67,171.72,108954.0,169.3699,169.4191,168.9173,168.9665,108954.0
2024-07-18 10:40:00,171.71,171.81,171.46,171.6,156366.0,168.9566,169.055,168.7106,168.8484,156366.0
2024-07-18 10:50:00,171.56,171.85,171.44,171.67,87962.0,168.809,169.0944,168.6909,168.9173,87962.0
2024-07-18 11:00:00,171.63,171.82,171.62,171.63,49023.0,168.8779,169.0649,168.8681,168.8779,49023.0
2024-07-18 11:10:00,171.63,171.65,171.49,171.53,88586.0,168.8779,168.8976,168.7401,168.7795,88586.0
2024-07-18 11:20:00,171.53,171.63,171.45,171.46,142350.0,168.7795,168.8779,168.7008,168.7106,142350.0
2024-07-18 11:30:00,171.46,171.54,171.21,171.22,143434.0,168.7106,168.7893,168.4646,168.4745,143434.0
2024-07-18 11:40:00,171.21,171.36,170.94,170.95,142835.0,168.4646,168.6122,168.199,168.2088,142835.0
2024-07-18 11:50:00,170.96,171.04,170.85,170.92,124337.0,168.2186,168.2974,168.1104,168.1793,124337.0
2024-07-18 12:00:00,170.93,171.03,170.87,171.01,141026.0,168.1891,168.2875,168.1301,168.2678,141026.0
2024-07-18 12:10:00,171.0,171.01,170.74,170.84,80876.0,168.258,168.2678,168.0022,168.1006,80876.0
2024-07-18 12:20:00,170.84,170.87,170.62,170.67,114801.0,168.1006,168.1301,167.8841,167.9333,114801.0
2024-07-18 12:30:00,170.66,170.84,170.62,170.81,55793.0,167.9235,168.1006,167.8841,168.071,55793.0
2024-07-18 12:40:00,170.8,170.84,170.65,170.79,70805.0,168.0612,168.1006,167.9136,168.0514,70805.0
2024-07-18 12:50:00,170.79,170.89,170.78,170.89,48975.0,168.0514,168.1498,168.0415,168.1498,48975.0
2024-07-18 13:00:00,170.89,170.97,170.76,170.78,93213.0,168.1498,168.2285,168.0218,168.0415,93213.0
2024-07-18 13:10:00,170.78,170.87,170.77,170.84,48606.0,168.0415,168.1301,168.0317,168.1006,48606.0
2024-07-18 13:20:00,170.83,170.85,170.68,170.76,61214.0,168.0907,168.1104,167.9431,168.0218,61214.0
2024-07-18 13:30:00,170.75,170.81,170.72,170.75,70127.0,168.012,168.071,167.9825,168.012,70127.0
2024-07-18 13:40:00,170.75,170.81,170.7,170.79,61549.0,168.012,168.071,167.9628,168.0514,61549.0
2024-07-18 13:50:00,170.8,170.8,170.41,170.44,78839.0,168.0612,168.0612,167.6775,167.707,78839.0
2024-07-18 14:00:00,170.44,170.45,170.11,170.16,80486.0,167.707,167.7168,167.3823,167.4315,80486.0
2024-07-18 14:10:00,170.15,170.19,169.89,169.91,203073.0,167.4216,167.461,167.1658,167.1855,203073.0
2024-07-18 14:20:00,169.91,170.01,169.81,169.81,147690.0,167.1855,167.2839,167.0871,167.0871,147690.0
2024-07-18 14:30:00,169.81,169.92,169.65,169.65,238741.0,167.0871,167.1953,166.9296,166.9296,238741.0
2024-07-18 14:40:00,169.66,169.71,169.5,169.5,291377.0,166.9395,166.9887,166.7821,166.7821,291377.0
2024-07-18 14:50:00,169.52,169.65,169.39,169.61,332751.0,166.8017,166.9296,166.6738,166.8903,332751.0
2024-07-18 15:00:00,169.61,169.74,169.52,169.54,321073.0,166.8903,167.0182,166.8017,166.8214,321073.0
2024-07-18 15:10:00,169.53,169.56,169.22,169.28,249759.0,166.8116,166.8411,166.5065,166.5656,249759.0
2024-07-18 15:20:00,169.28,169.41,169.16,169.33,253135.0,166.5656,166.6935,166.4475,166.6148,253135.0
2024-07-18 15:30:00,169.33,169.52,169.26,169.49,255587.0,166.6148,166.8017,166.5459,166.7722,255587.0
2024-07-18 15:40:00,169.51,169.76,169.47,169.76,293759.0,166.7919,167.0379,166.7525,167.0379,293759.0
2024-07-18 15:50:00,169.75,169.86,169.43,169.5,695899.0,167.028,167.1363,166.7132,166.7821,695899.0
2024-07-19 09:30:00,169.66,169.88,168.83,169.18,292869.0,166.9395,167.156,166.1228,166.4672,292869.0
2024-07-19 09:40:00,169.16,169.42,168.98,169.01,104544.0,166.4475,166.7033,166.2704,166.2999,104544.0
2024-07-19 09:50:00,169.03,169.25,168.8,169.22,76914.0,166.3196,166.5361,166.0933,166.5065,76914.0
2024-07-19 10:00:00,169.22,169.31,168.98,169.09,121493.0,166.5065,166.5951,166.2704,166.3786,121493.0
2024-07-19 10:10:00,169.08,169.2,168.91,169.0,269974.0,166.3688,166.4869,166.2015,166.2901,269974.0
2024-07-19 10:20:00,169.03,169.03,168.53,168.65,189814.0,166.3196,166.3196,165.8276,165.9457,189814.0
2024-07-19 10:30:00,168.66,168.84,168.57,168.75,85561.0,165.9555,166.1326,165.867,166.0441,85561.0
2024-07-19 10:40:00,168.74,168.74,168.42,168.44,33701.0,166.0342,166.0342,165.7194,165.739,33701.0
2024-07-19 10:50:00,168.42,168.43,168.26,168.31,48435.0,165.7194,165.7292,165.5619,165.6111,48435.0
2024-07-19 11:00:00,168.31,168.48,168.3,168.4,118111.0,165.6111,165.7784,165.6013,165.6997,118111.0
2024-07-19 11:10:00,168.39,168.41,168.16,168.33,169269.0,165.6899,165.7095,165.4635,165.6308,169269.0
2024-07-19 11:20:00,168.33,168.42,168.08,168.09,212814.0,165.6308,165.7194,165.3848,165.3947,212814.0
2024-07-19 11:30:00,168.09,168.2,168.01,168.18,129330.0,165.3947,165.5029,165.3159,165.4832,129330.0
2024-07-19 11:40:00,168.18,168.23,168.01,168.19,83630.0,165.4832,165.5324,165.3159,165.4931,83630.0
2024-07-19 11:50:00,168.19,168.47,168.14,168.47,85866.0,165.4931,165.7686,165.4439,165.7686,85866.0
2024-07-19 12:00:00,168.49,168.8,168.45,168.7,89812.0,165.7882,166.0933,165.7489,165.9949,89812.0
2024-07-19 12:10:00,168.69,168.88,168.58,168.76,91472.0,165.985,166.172,165.8768,166.0539,91472.0
2024-07-19 12:20:00,168.76,168.76,168.38,168.4,79644.0,166.0539,166.0539,165.68,165.6997,79644.0
2024-07-19 12:30:00,168.41,168.49,168.29,168.43,80606.0,165.7095,165.7882,165.5915,165.7292,80606.0
2024-07-19 12:40:00,168.43,168.5,168.28,168.33,112735.0,165.7292,165.7981,165.5816,165.6308,112735.0
2024-07-19 12:50:00,168.33,168.37,168.23,168.3,180337.0,165.6308,165.6702,165.5324,165.6013,180337.0
2024-07-19 13:00:00,168.28,168.29,168.11,168.19,103028.0,165.5816,165.5915,165.4143,165.4931,103028.0
2024-07-19 13:10:00,168.18,168.22,168.1,168.18,67420.0,165.4832,165.5226,165.4045,165.4832,67420.0
2024-07-19 13:20:00,168.17,168.27,168.06,168.17,82001.0,165.4734,165.5718,165.3651,165.4734,82001.0
2024-07-19 13:30:00,168.16,168.36,168.07,168.32,79789.0,165.4635,165.6603,165.375,165.621,79789.0
2024-07-19 13:40:00,168.31,168.43,168.13,168.39,112421.0,165.6111,165.7292,165.434,165.6899,112421.0
2024-07-19 13:50:00,168.4,168.51,168.3,168.5,74456.0,165.6997,165.8079,165.6013,165.7981,74456.0
2024-07-19 14:00:00,168.49,168.51,168.37,168.4,60877.0,165.7882,165.8079,165.6702,165.6997,60877.0
2024-07-19 14:10:00,168.39,168.49,168.34,168.41,63358.0,165.6899,165.7882,165.6407,165.7095,63358.0
2024-07-19 14:20:00,168.39,168.41,168.18,168.21,93273.0,165.6899,165.7095,165.4832,165.5127,93273.0
2024-07-19 14:30:00,168.21,168.28,168.15,168.2,92651.0,165.5127,165.5816,165.4537,165.5029,92651.0
2024-07-19 14:40:00,168.19,168.26,168.01,168.13,97830.0,165.4931,165.5619,165.3159,165.434,97830.0
2024-07-19 14:50:00,168.14,168.31,168.14,168.25,84291.0,165.4439,165.6111,165.4439,165.5521,84291.0
2024-07-19 15:00:00,168.24,168.56,168.24,168.52,74891.0,165.5423,165.8571,165.5423,165.8178,74891.0
2024-07-19 15:10:00,168.53,168.65,168.51,168.64,84470.0,165.8276,165.9457,165.8079,165.9358,84470.0
2024-07-19 15:20:00,168.64,168.74,168.59,168.6,107692.0,165.9358,166.0342,165.8866,165.8965,107692.0
2024-07-19 15:30:00,168.6,168.62,168.34,168.38,162708.0,165.8965,165.9162,165.6407,165.68,162708.0
2024-07-19 15:40:00,168.38,168.41,168.24,168.27,119261.0,165.68,165.7095,165.5423,165.5718,119261.0
2024-07-19 15:50:00,168.27,168.4,168.14,168.36,254006.0,165.5718,165.6997,165.4439,165.6603,254006.0
2024-07-22 09:30:00,168.98,169.22,168.58,169.13,519085.0,166.2704,166.5065,165.8768,166.418,519085.0
2024-07-22 09:40:00,169.15,169.24,168.75,168.87,159527.0,166.4377,166.5262,166.0441,166.1622,159527.0
2024-07-22 09:50:00,168.88,168.95,168.01,168.04,304370.0,166.172,166.2409,165.3159,165.3455,304370.0
2024-07-22 10:00:00,168.05,168.08,167.76,167.86,559912.0,165.3553,165.3848,165.07,165.1683,559912.0
2024-07-22 10:10:00,167.87,168.2,167.87,168.19,140547.0,165.1782,165.5029,165.1782,165.4931,140547.0
2024-07-22 10:20:00,168.19,168.5,168.17,168.46,113364.0,165.4931,165.7981,165.4734,165.7587,113364.0
2024-07-22 10:30:00,168.47,168.76,168.41,168.73,60460.0,165.7686,166.0539,165.7095,166.0244,60460.0
2024-07-22 10:40:00,168.75,169.0,168.74,168.9,123841.0,166.0441,166.2901,166.0342,166.1917,123841.0
2024-07-22 10:50:00,168.89,169.17,168.79,169.17,402761.0,166.1818,166.4573,166.0834,166.4573,402761.0
2024-07-22 11:00:00,169.17,169.32,169.05,169.06,386053.0,166.4573,166.6049,166.3393,166.3491,386053.0
2024-07-22 11:10:00,169.06,169.22,168.99,169.15,446187.0,166.3491,166.5065,166.2802,166.4377,446187.0
2024-07-22 11:20:00,169.14,169.19,168.97,168.97,506492.0,166.4278,166.477,166.2606,166.2606,506492.0
2024-07-22 11:30:00,168.97,169.0,168.85,168.9,463327.0,166.2606,166.2901,166.1425,166.1917,463327.0
2024-07-22 11:40:00,168.89,168.97,168.72,168.9,451830.0,166.1818,166.2606,166.0146,166.1917,451830.0
2024-07-22 11:50:00,168.91,169.02,168.86,168.92,420181.0,166.2015,166.3097,166.1523,166.2114,420181.0
2024-07-22 12:00:00,168.92,168.97,168.77,168.91,100935.0,166.2114,166.2606,166.0638,166.2015,100935.0
2024-07-22 12:10:00,168.91,168.95,168.82,168.94,54116.0,166.2015,166.2409,166.113,166.231,54116.0
2024-07-22 12:20:00,168.94,168.96,168.79,168.79,47747.0,166.231,166.2507,166.0834,166.0834,47747.0
2024-07-22 12:30:00,168.78,168.9,168.65,168.87,47920.0,166.0736,166.1917,165.9457,166.1622,47920.0
2024-07-22 12:40:00,168.87,168.87,168.74,168.83,97474.0,166.1622,166.1622,166.0342,166.1228,97474.0
2024-07-22 12:50:00,168.83,169.19,168.81,169.16,79665.0,166.1228,166.477,166.1031,166.4475,79665.0
2024-07-22 13:00:00,169.17,169.4,169.16,169.33,70923.0,166.4573,166.6837,166.4475,166.6148,70923.0
2024-07-22 13:10:00,169.32,169.45,169.23,169.44,42489.0,166.6049,166.7329,166.5164,166.723,42489.0
2024-07-22 13:20:00,169.44,169.46,169.31,169.38,42538.0,166.723,166.7427,166.5951,166.664,42538.0
2024-07-22 13:30:00,169.38,169.55,169.32,169.4,51220.0,166.664,166.8313,166.6049,166.6837,51220.0
2024-07-22 13:40:00,169.4,169.45,169.29,169.36,65131.0,166.6837,166.7329,166.5754,166.6443,65131.0
2024-07-22 13:50:00,169.35,169.42,169.33,169.4,39202.0,166.6345,166.7033,166.6148,166.6837,39202.0
2024-07-22 14:00:00,169.39,169.39,169.19,169.27,37252.0,166.6738,166.6738,166.477,166.5557,37252.0
2024-07-22 14:10:00,169.26,169.27,169.14,169.22,38275.0,166.5459,166.5557,166.4278,166.5065,38275.0
2024-07-22 14:20:00,169.21,169.31,169.19,169.25,58083.0,166.4967,166.5951,166.477,166.5361,58083.0
2024-07-22 14:30:00,169.24,169.49,169.23,169.46,38583.0,166.5262,166.7722,166.5164,166.7427,38583.0
2024-07-22 14:40:00,169.46,169.54,169.44,169.45,41177.0,166.7427,166.8214,166.723,166.7329,41177.0
2024-07-22 14:50:00,169.46,169.56,169.45,169.5,60887.0,166.7427,166.8411,166.7329,166.7821,60887.0
2024-07-22 15:00:00,169.5,169.52,169.32,169.47,64395.0,166.7821,166.8017,166.6049,166.7525,64395.0
2024-07-22 15:10:00,169.47,169.59,169.47,169.52,51126.0,166.7525,166.8706,166.7525,166.8017,51126.0
2024-07-22 15:20:00,169.53,169.62,169.51,169.54,87318.0,166.8116,166.9001,166.7919,166.8214,87318.0
2024-07-22 15:30:00,169.55,169.67,169.54,169.66,74204.0,166.8313,166.9493,166.8214,166.9395,74204.0
2024-07-22 15:40:00,169.66,169.67,169.54,169.61,134765.0,166.9395,166.9493,166.8214,166.8903,134765.0
2024-07-22 15:50:00,169.6,169.8,169.58,169.72,400833.0,166.8804,167.0772,166.8608,166.9985,400833.0
2024-07-23 09:30:00,169.42,169.56,169.17,169.31,286589.0,166.7033,166.8411,166.4573,166.5951,286589.0
2024-07-23 09:40:00,169.3,169.56,169.25,169.52,107979.0,166.5853,166.8411,166.5361,166.8017,107979.0
2024-07-23 09:50:00,169.53,169.55,169.24,169.49,260960.0,166.8116,166.8313,166.5262,166.7722,260960.0
2024-07-23 10:00:00,169.41,169.83,169.39,169.72,121255.0,166.6935,167.1068,166.6738,166.9985,121255.0
2024-07-23 10:10:00,169.7,169.84,169.57,169.69,126228.0,166.9788,167.1166,166.8509,166.969,126228.0
2024-07-23 10:20:00,169.7,169.71,169.55,169.68,102829.0,166.9788,166.9887,166.8313,166.9592,102829.0
2024-07-23 10:30:00,169.67,169.82,169.62,169.64,74087.0,166.9493,167.0969,166.9001,166.9198,74087.0
2024-07-23 10:40:00,169.59,169.6,169.22,169.27,85039.0,166.8706,166.8804,166.5065,166.5557,85039.0
2024-07-23 10:50:00,169.27,169.35,169.1,169.31,113741.0,166.5557,166.6345,166.3885,166.5951,113741.0
2024-07-23 11:00:00,169.32,169.46,169.31,169.46,33658.0,166.6049,166.7427,166.5951,166.7427,33658.0
2024-07-23 11:10:00,169.47,169.55,169.43,169.53,48428.0,166.7525,166.8313,166.7132,166.8116,48428.0
2024-07-23 11:20:00,169.52,169.56,169.43,169.5,94906.0,166.8017,166.8411,166.7132,166.7821,94906.0
2024-07-23 11:30:00,169.51,169.64,169.51,169.64,75345.0,166.7919,166.9198,166.7919,166.9198,75345.0
2024-07-23 11:40:00,169.64,169.74,169.61,169.67,94938.0,166.9198,167.0182,166.8903,166.9493,94938.0
2024-07-23 11:50:00,169.66,169.69,169.55,169.68,75275.0,166.9395,166.969,166.8313,166.9592,75275.0
2024-07-23 12:00:00,169.69,169.78,169.67,169.68,69684.0,166.969,167.0576,166.9493,166.9592,69684.0
2024-07-23 12:10:00,169.67,169.67,169.56,169.58,24507.0,166.9493,166.9493,166.8411,166.8608,24507.0
2024-07-23 12:20:00,169.59,169.61,169.3,169.39,89635.0,166.8706,166.8903,166.5853,166.6738,89635.0
2024-07-23 12:30:00,169.39,169.39,169.25,169.28,60625.0,166.6738,166.6738,166.5361,166.5656,60625.0
2024-07-23 12:40:00,169.28,169.41,169.27,169.36,40262.0,166.5656,166.6935,166.5557,166.6443,40262.0
2024-07-23 12:50:00,169.36,169.39,169.29,169.37,48904.0,166.6443,166.6738,166.5754,166.6541,48904.0
2024-07-23 13:00:00,169.35,169.46,169.35,169.41,96910.0,166.6345,166.7427,166.6345,166.6935,96910.0
2024-07-23 13:10:00,169.42,169.47,169.36,169.4,28008.0,166.7033,166.7525,166.6443,166.6837,28008.0
2024-07-23 13:20:00,169.4,169.44,169.35,169.4,33992.0,166.6837,166.723,166.6345,166.6837,33992.0
2024-07-23 13:30:00,169.39,169.41,169.26,169.37,45820.0,166.6738,166.6935,166.5459,166.6541,45820.0
2024-07-23 13:40:00,169.37,169.52,169.31,169.52,37437.0,166.6541,166.8017,166.5951,166.8017,37437.0
2024-07-23 13:50:00,169.52,169.64,169.52,169.58,38172.0,166.8017,166.9198,166.8017,166.8608,38172.0
2024-07-23 14:00:00,169.59,169.73,169.58,169.71,96477.0,166.8706,167.0084,166.8608,166.9887,96477.0
2024-07-23 14:10:00,169.69,169.72,169.62,169.68,26828.0,166.969,166.9985,166.9001,166.9592,26828.0
2024-07-23 14:20:00,169.68,169.73,169.57,169.66,109096.0,166.9592,167.0084,166.8509,166.9395,109096.0
2024-07-23 14:30:00,169.66,169.71,169.62,169.68,30085.0,166.9395,166.9887,166.9001,166.9592,30085.0
2024-07-23 14:40:00,169.67,169.76,169.64,169.64,76799.0,166.9493,167.0379,166.9198,166.9198,76799.0
2024-07-23 14:50:00,169.64,169.67,169.59,169.63,39651.0,166.9198,166.9493,166.8706,166.91,39651.0
2024-07-23 15:00:00,169.62,169.62,169.54,169.55,34264.0,166.9001,166.9001,166.8214,166.8313,34264.0
2024-07-23 15:10:00,169.55,169.58,169.45,169.52,61784.0,166.8313,166.8608,166.7329,166.8017,61784.0
2024-07-23 15:20:00,169.48,169.62,169.48,169.58,100500.0,166.7624,166.9001,166.7624,166.8608,100500.0
2024-07-23 15:30:00,169.57,169.57,169.41,169.41,192098.0,166.8509,166.8509,166.6935,166.6935,192098.0
2024-07-23 15:40:00,169.39,169.39,169.21,169.37,187979.0,166.6738,166.6738,166.4967,166.6541,187979.0
2024-07-23 15:50:00,169.37,169.48,169.01,169.14,410102.0,166.6541,166.7624,166.2999,166.4278,410102.0
2024-07-24 09:30:00,168.81,169.08,168.57,169.08,387288.0,166.1031,166.3688,165.867,166.3688,387288.0
2024-07-24 09:40:00,169.08,169.23,168.71,168.74,261153.0,166.3688,166.5164,166.0047,166.0342,261153.0
2024-07-24 09:50:00,168.74,168.75,167.92,168.07,242486.0,166.0342,166.0441,165.2274,165.375,242486.0
2024-07-24 10:00:00,168.05,168.27,167.86,167.94,178150.0,165.3553,165.5718,165.1683,165.2471,178150.0
2024-07-24 10:10:00,167.95,167.98,167.73,167.85,268821.0,165.2569,165.2864,165.0404,165.1585,268821.0
2024-07-24 10:20:00,167.84,168.11,167.83,168.09,177374.0,165.1487,165.4143,165.1388,165.3947,177374.0
2024-07-24 10:30:00,168.08,168.14,167.97,168.04,130323.0,165.3848,165.4439,165.2766,165.3455,130323.0
2024-07-24 10:40:00,168.05,168.33,168.01,168.32,106879.0,165.3553,165.6308,165.3159,165.621,106879.0
2024-07-24 10:50:00,168.32,168.52,168.29,168.37,127515.0,165.621,165.8178,165.5915,165.6702,127515.0
2024-07-24 11:00:00,168.34,168.37,168.05,168.18,146475.0,165.6407,165.6702,165.3553,165.4832,146475.0
2024-07-24 11:10:00,168.18,168.34,168.12,168.15,133372.0,165.4832,165.6407,165.4242,165.4537,133372.0
2024-07-24 11:20:00,168.13,168.23,168.03,168.2,95182.0,165.434,165.5324,165.3356,165.5029,95182.0
2024-07-24 11:30:00,168.19,168.41,168.17,168.38,175301.0,165.4931,165.7095,165.4734,165.68,175301.0
2024-07-24 11:40:00,168.37,168.45,168.31,168.38,131978.0,165.6702,165.7489,165.6111,165.68,131978.0
2024-07-24 11:50:00,168.39,168.49,168.34,168.46,157004.0,165.6899,165.7882,165.6407,165.7587,157004.0
2024-07-24 12:00:00,168.46,168.6,168.42,168.45,208058.0,165.7587,165.8965,165.7194,165.7489,208058.0
2024-07-24 12:10:00,168.44,168.71,168.43,168.62,121812.0,165.739,166.0047,165.7292,165.9162,121812.0
2024-07-24 12:20:00,168.62,168.69,168.48,168.52,112497.0,165.9162,165.985,165.7784,165.8178,112497.0
2024-07-24 12:30:00,168.51,168.56,168.35,168.39,103650.0,165.8079,165.8571,165.6505,165.6899,103650.0
2024-07-24 12:40:00,168.39,168.41,168.2,168.35,161323.0,165.6899,165.7095,165.5029,165.6505,161323.0
2024-07-24 12:50:00,168.36,168.36,168.22,168.31,136510.0,165.6603,165.6603,165.5226,165.6111,136510.0
2024-07-24 13:00:00,168.31,168.48,168.25,168.47,123176.0,165.6111,165.7784,165.5521,165.7686,123176.0
2024-07-24 13:10:00,168.46,168.5,168.36,168.39,54353.0,165.7587,165.7981,165.6603,165.6899,54353.0
2024-07-24 13:20:00,168.38,168.41,168.24,168.25,68647.0,165.68,165.7095,165.5423,165.5521,68647.0
2024-07-24 13:30:00,168.24,168.44,168.16,168.37,96058.0,165.5423,165.739,165.4635,165.6702,96058.0
2024-07-24 13:40:00,168.37,168.4,168.26,168.27,79936.0,165.6702,165.6997,165.5619,165.5718,79936.0
2024-07-24 13:50:00,168.27,168.3,168.18,168.23,120289.0,165.5718,165.6013,165.4832,165.5324,120289.0
2024-07-24 14:00:00,168.23,168.34,168.19,168.28,222396.0,165.5324,165.6407,165.4931,165.5816,222396.0
2024-07-24 14:10:00,168.29,168.3,168.09,168.09,86772.0,165.5915,165.6013,165.3947,165.3947,86772.0
2024-07-24 14:20:00,168.09,168.1,167.96,167.99,62917.0,165.3947,165.4045,165.2667,165.2963,62917.0
2024-07-24 14:30:00,168.0,168.05,167.91,167.92,63034.0,165.3061,165.3553,165.2175,165.2274,63034.0
2024-07-24 14:40:00,167.91,167.93,167.71,167.75,140387.0,165.2175,165.2372,165.0208,165.0601,140387.0
2024-07-24 14:50:00,167.75,167.8,167.56,167.73,256399.0,165.0601,165.1093,164.8732,165.0404,256399.0
2024-07-24 15:00:00,167.72,167.75,167.52,167.56,92138.0,165.0306,165.0601,164.8338,164.8732,92138.0
2024-07-24 15:10:00,167.56,167.6,167.5,167.55,98607.0,164.8732,164.9125,164.8141,164.8633,98607.0
2024-07-24 15:20:00,167.55,167.64,167.47,167.51,130460.0,164.8633,164.9519,164.7846,164.824,130460.0
2024-07-24 15:30:00,167.51,167.69,167.48,167.51,156954.0,164.824,165.0011,164.7944,164.824,156954.0
2024-07-24 15:40:00,167.52,167.6,167.27,167.33,235973.0,164.8338,164.9125,164.5878,164.6468,235973.0
2024-07-24 15:50:00,167.34,167.44,166.98,167.17,777740.0,164.6567,164.7551,164.3025,164.4894,777740.0
2024-07-25 09:30:00,167.2,167.43,166.85,167.17,517655.0,164.5189,164.7452,164.1745,164.4894,517655.0
2024-07-25 09:40:00,167.14,167.81,167.08,167.8,145259.0,164.4599,165.1192,164.4009,165.1093,145259.0
2024-07-25 09:50:00,167.83,168.35,167.82,168.23,245539.0,165.1388,165.6505,165.129,165.5324,245539.0
2024-07-25 10:00:00,168.22,168.23,167.78,168.1,274950.0,165.5226,165.5324,165.0896,165.4045,274950.0
2024-07-25 10:10:00,168.1,168.47,168.05,168.43,1145319.0,165.4045,165.7686,165.3553,165.7292,1145319.0
2024-07-25 10:20:00,168.41,168.55,168.32,168.35,426517.0,165.7095,165.8473,165.621,165.6505,426517.0
2024-07-25 10:30:00,168.35,168.4,167.93,167.93,185694.0,165.6505,165.6997,165.2372,165.2372,185694.0
2024-07-25 10:40:00,167.92,168.08,167.85,167.94,152911.0,165.2274,165.3848,165.1585,165.2471,152911.0
2024-07-25 10:50:00,167.92,168.31,167.89,168.3,156008.0,165.2274,165.6111,165.1979,165.6013,156008.0
2024-07-25 11:00:00,168.3,168.55,168.3,168.44,105667.0,165.6013,165.8473,165.6013,165.739,105667.0
2024-07-25 11:10:00,168.45,168.79,168.33,168.64,282834.0,165.7489,166.0834,165.6308,165.9358,282834.0
2024-07-25 11:20:00,168.64,168.69,168.45,168.48,108049.0,165.9358,165.985,165.7489,165.7784,108049.0
2024-07-25 11:30:00,168.48,168.62,168.38,168.6,149804.0,165.7784,165.9162,165.68,165.8965,149804.0
2024-07-25 11:40:00,168.58,168.76,168.58,168.62,168463.0,165.8768,166.0539,165.8768,165.9162,168463.0
2024-07-25 11:50:00,168.63,168.76,168.62,168.76,169118.0,165.926,166.0539,165.9162,166.0539,169118.0
2024-07-25 12:00:00,168.76,168.88,168.71,168.81,133090.0,166.0539,166.172,166.0047,166.1031,133090.0
2024-07-25 12:10:00,168.81,169.26,168.79,169.23,300190.0,166.1031,166.5459,166.0834,166.5164,300190.0
2024-07-25 12:20:00,169.24,169.33,169.09,169.31,295172.0,166.5262,166.6148,166.3786,166.5951,295172.0
2024-07-25 12:30:00,169.3,169.39,169.21,169.36,101389.0,166.5853,166.6738,166.4967,166.6443,101389.0
2024-07-25 12:40:00,169.36,169.42,169.17,169.22,147552.0,166.6443,166.7033,166.4573,166.5065,147552.0
2024-07-25 12:50:00,169.21,169.37,169.17,169.31,92680.0,166.4967,166.6541,166.4573,166.5951,92680.0
2024-07-25 13:00:00,169.32,169.63,169.3,169.62,111328.0,166.6049,166.91,166.5853,166.9001,111328.0
2024-07-25 13:10:00,169.62,169.68,169.19,169.19,67287.0,166.9001,166.9592,166.477,166.477,67287.0
2024-07-25 13:20:00,169.2,169.24,168.97,169.0,107468.0,166.4869,166.5262,166.2606,166.2901,107468.0
2024-07-25 13:30:00,169.01,169.03,168.87,168.91,77680.0,166.2999,166.3196,166.1622,166.2015,77680.0
2024-07-25 13:40:00,168.91,169.0,168.67,168.68,92507.0,166.2015,166.2901,165.9654,165.9752,92507.0
2024-07-25 13:50:00,168.68,168.74,168.6,168.66,97545.0,165.9752,166.0342,165.8965,165.9555,97545.0
2024-07-25 14:00:00,168.65,168.65,168.45,168.46,93212.0,165.9457,165.9457,165.7489,165.7587,93212.0
2024-07-25 14:10:00,168.47,168.53,168.43,168.52,134740.0,165.7686,165.8276,165.7292,165.8178,134740.0
2024-07-25 14:20:00,168.51,168.52,168.33,168.35,98106.0,165.8079,165.8178,165.6308,165.6505,98106.0
2024-07-25 14:30:00,168.35,168.48,168.29,168.34,70920.0,165.6505,165.7784,165.5915,165.6407,70920.0
2024-07-25 14:40:00,168.34,168.34,167.78,167.78,169107.0,165.6407,165.6407,165.0896,165.0896,169107.0
2024-07-25 14:50:00,167.79,167.87,167.67,167.75,321412.0,165.0995,165.1782,164.9814,165.0601,321412.0
2024-07-25 15:00:00,167.74,167.85,167.7,167.76,138266.0,165.0503,165.1585,165.0109,165.07,138266.0
2024-07-25 15:10:00,167.75,168.07,167.72,168.03,176493.0,165.0601,165.375,165.0306,165.3356,176493.0
2024-07-25 15:20:00,168.03,168.45,167.98,168.4,175278.0,165.3356,165.7489,165.2864,165.6997,175278.0
2024-07-25 15:30:00,168.42,168.45,167.99,168.03,135045.0,165.7194,165.7489,165.2963,165.3356,135045.0
2024-07-25 15:40:00,168.02,168.08,167.7,167.93,210700.0,165.3258,165.3848,165.0109,165.2372,210700.0
2024-07-25 15:50:00,167.93,167.97,167.3,167.36,655970.0,165.2372,165.2766,164.6173,164.6764,655970.0
2024-07-26 09:30:00,168.62,169.15,168.35,169.01,463948.0,165.9162,166.4377,165.6505,166.2999,463948.0
2024-07-26 09:40:00,169.01,169.35,168.74,169.24,182639.0,166.2999,166.6345,166.0342,166.5262,182639.0
2024-07-26 09:50:00,169.23,169.3,169.03,169.05,162755.0,166.5164,166.5853,166.3196,166.3393,162755.0
2024-07-26 10:00:00,169.05,169.56,168.9,169.11,197317.0,166.3393,166.8411,166.1917,166.3983,197317.0
2024-07-26 10:10:00,169.12,169.35,169.11,169.15,221608.0,166.4081,166.6345,166.3983,166.4377,221608.0
2024-07-26 10:20:00,169.18,169.55,169.15,169.34,113001.0,166.4672,166.8313,166.4377,166.6246,113001.0
2024-07-26 10:30:00,169.32,169.35,168.77,169.0,248154.0,166.6049,166.6345,166.0638,166.2901,248154.0
2024-07-26 10:40:00,169.0,169.36,168.99,169.22,85071.0,166.2901,166.6443,166.2802,166.5065,85071.0
2024-07-26 10:50:00,169.2,169.27,169.0,169.27,61061.0,166.4869,166.5557,166.2901,166.5557,61061.0
2024-07-26 11:00:00,169.28,169.39,169.19,169.19,57372.0,166.5656,166.6738,166.477,166.477,57372.0
2024-07-26 11:10:00,169.19,169.24,169.07,169.13,78031.0,166.477,166.5262,166.3589,166.418,78031.0
2024-07-26 11:20:00,169.13,169.34,169.12,169.28,69718.0,166.418,166.6246,166.4081,166.5656,69718.0
2024-07-26 11:30:00,169.28,169.41,169.18,169.41,65311.0,166.5656,166.6935,166.4672,166.6935,65311.0
2024-07-26 11:40:00,169.41,169.5,169.35,169.45,94628.0,166.6935,166.7821,166.6345,166.7329,94628.0
2024-07-26 11:50:00,169.46,169.89,169.45,169.85,54963.0,166.7427,167.1658,166.7329,167.1264,54963.0
2024-07-26 12:00:00,169.86,170.13,169.81,170.12,166260.0,167.1363,167.4019,167.0871,167.3921,166260.0
2024-07-26 12:10:00,170.12,170.14,169.86,169.9,63077.0,167.3921,167.4118,167.1363,167.1756,63077.0
2024-07-26 12:20:00,169.88,169.94,169.77,169.89,72783.0,167.156,167.215,167.0477,167.1658,72783.0
2024-07-26 12:30:00,169.9,169.94,169.71,169.89,126739.0,167.1756,167.215,166.9887,167.1658,126739.0
2024-07-26 12:40:00,169.89,170.1,169.88,169.99,193119.0,167.1658,167.3724,167.156,167.2642,193119.0
2024-07-26 12:50:00,170.0,170.22,169.97,170.21,157066.0,167.274,167.4905,167.2445,167.4807,157066.0
2024-07-26 13:00:00,170.22,170.22,170.04,170.08,369007.0,167.4905,167.4905,167.3134,167.3528,369007.0
2024-07-26 13:10:00,170.08,170.16,170.07,170.09,171631.0,167.3528,167.4315,167.3429,167.3626,171631.0
2024-07-26 13:20:00,170.09,170.28,170.07,170.28,182082.0,167.3626,167.5495,167.3429,167.5495,182082.0
2024-07-26 13:30:00,170.28,170.28,169.6,169.65,219493.0,167.5495,167.5495,166.8804,166.9296,219493.0
2024-07-26 13:40:00,169.64,169.89,169.54,169.7,336207.0,166.9198,167.1658,166.8214,166.9788,336207.0
2024-07-26 13:50:00,169.7,169.83,169.6,169.78,116961.0,166.9788,167.1068,166.8804,167.0576,116961.0
2024-07-26 14:00:00,169.78,169.9,169.71,169.84,41405.0,167.0576,167.1756,166.9887,167.1166,41405.0
2024-07-26 14:10:00,169.84,169.9,169.7,169.71,40012.0,167.1166,167.1756,166.9788,166.9887,40012.0
2024-07-26 14:20:00,169.7,169.81,169.64,169.69,137206.0,166.9788,167.0871,166.9198,166.969,137206.0
2024-07-26 14:30:00,169.7,169.77,169.57,169.77,57067.0,166.9788,167.0477,166.8509,167.0477,57067.0
2024-07-26 14:40:00,169.77,169.77,169.48,169.62,79712.0,167.0477,167.0477,166.7624,166.9001,79712.0
2024-07-26 14:50:00,169.64,169.67,169.47,169.54,89749.0,166.9198,166.9493,166.7525,166.8214,89749.0
2024-07-26 15:00:00,169.53,169.6,169.37,169.6,94651.0,166.8116,166.8804,166.6541,166.8804,94651.0
2024-07-26 15:10:00,169.6,169.78,169.56,169.76,67405.0,166.8804,167.0576,166.8411,167.0379,67405.0
2024-07-26 15:20:00,169.75,170.0,169.73,169.89,203663.0,167.028,167.274,167.0084,167.1658,203663.0
2024-07-26 15:30:00,169.89,169.89,169.51,169.62,181991.0,167.1658,167.1658,166.7919,166.9001,181991.0
2024-07-26 15:40:00,169.62,169.89,169.61,169.84,191202.0,166.9001,167.1658,166.8903,167.1166,191202.0
2024-07-26 15:50:00,169.85,169.97,169.42,169.75,361033.0,167.1264,167.2445,166.7033,167.028,361033.0
2024-07-29 09:30:00,170.14,170.14,169.35,169.66,328479.0,167.4118,167.4118,166.6345,166.9395,328479.0
2024-07-29 09:40:00,169.64,169.88,169.56,169.62,191813.0,166.9198,167.156,166.8411,166.9001,191813.0
2024-07-29 09:50:00,169.61,169.9,169.4,169.88,67612.0,166.8903,167.1756,166.6837,167.156,67612.0
2024-07-29 10:00:00,169.89,170.2,169.87,170.08,98114.0,167.1658,167.4708,167.1461,167.3528,98114.0
2024-07-29 10:10:00,170.07,170.12,169.78,169.88,59928.0,167.3429,167.3921,167.0576,167.156,59928.0
2024-07-29 10:20:00,169.87,170.02,169.65,169.65,223377.0,167.1461,167.2937,166.9296,166.9296,223377.0
2024-07-29 10:30:00,169.63,169.64,169.17,169.45,211440.0,166.91,166.9198,166.4573,166.7329,211440.0
2024-07-29 10:40:00,169.47,169.64,169.38,169.38,86991.0,166.7525,166.9198,166.664,166.664,86991.0
2024-07-29 10:50:00,169.38,169.75,169.37,169.63,34251.0,166.664,167.028,166.6541,166.91,34251.0
2024-07-29 11:00:00,169.64,169.68,169.47,169.56,44324.0,166.9198,166.9592,166.7525,166.8411,44324.0
2024-07-29 11:10:00,169.57,169.63,169.49,169.57,149180.0,166.8509,166.91,166.7722,166.8509,149180.0
2024-07-29 11:20:00,169.56,169.82,169.56,169.74,94407.0,166.8411,167.0969,166.8411,167.0182,94407.0
2024-07-29 11:30:00,169.74,169.74,169.44,169.64,85604.0,167.0182,167.0182,166.723,166.9198,85604.0
2024-07-29 11:40:00,169.64,170.05,169.56,170.04,85500.0,166.9198,167.3232,166.8411,167.3134,85500.0
2024-07-29 11:50:00,170.05,170.15,169.94,170.1,58631.0,167.3232,167.4216,167.215,167.3724,58631.0
2024-07-29 12:00:00,170.12,170.31,170.11,170.25,68953.0,167.3921,167.5791,167.3823,167.52,68953.0
2024-07-29 12:10:00,170.24,170.37,170.19,170.29,116998.0,167.5102,167.6381,167.461,167.5594,116998.0
2024-07-29 12:20:00,170.3,170.32,170.06,170.1,95487.0,167.5692,167.5889,167.3331,167.3724,95487.0
2024-07-29 12:30:00,170.11,170.22,170.07,170.09,91337.0,167.3823,167.4905,167.3429,167.3626,91337.0
2024-07-29 12:40:00,170.09,170.16,170.05,170.09,56447.0,167.3626,167.4315,167.3232,167.3626,56447.0
2024-07-29 12:50:00,170.09,170.1,169.96,170.0,50062.0,167.3626,167.3724,167.2347,167.274,50062.0
2024-07-29 13:00:00,170.0,170.06,169.93,170.03,39928.0,167.274,167.3331,167.2052,167.3036,39928.0
2024-07-29 13:10:00,170.03,170.21,170.02,170.12,103654.0,167.3036,167.4807,167.2937,167.3921,103654.0
2024-07-29 13:20:00,170.1,170.11,169.87,169.87,85111.0,167.3724,167.3823,167.1461,167.1461,85111.0
2024-07-29 13:30:00,169.87,169.88,169.74,169.86,73458.0,167.1461,167.156,167.0182,167.1363,73458.0
2024-07-29 13:40:00,169.86,169.92,169.78,169.8,52096.0,167.1363,167.1953,167.0576,167.0772,52096.0
2024-07-29 13:50:00,169.79,169.94,169.78,169.93,132914.0,167.0674,167.215,167.0576,167.2052,132914.0
2024-07-29 14:00:00,169.92,169.98,169.79,169.9,34662.0,167.1953,167.2544,167.0674,167.1756,34662.0
2024-07-29 14:10:00,169.92,169.94,169.75,169.89,63087.0,167.1953,167.215,167.028,167.1658,63087.0
2024-07-29 14:20:00,169.9,169.96,169.86,169.95,66897.0,167.1756,167.2347,167.1363,167.2248,66897.0
2024-07-29 14:30:00,169.94,169.96,169.86,169.9,39945.0,167.215,167.2347,167.1363,167.1756,39945.0
2024-07-29 14:40:00,169.91,170.06,169.91,169.98,35834.0,167.1855,167.3331,167.1855,167.2544,35834.0
2024-07-29 14:50:00,169.99,170.07,169.88,170.02,111712.0,167.2642,167.3429,167.156,167.2937,111712.0
2024-07-29 15:00:00,170.01,170.12,169.95,170.05,170898.0,167.2839,167.3921,167.2248,167.3232,170898.0
2024-07-29 15:10:00,170.05,170.11,169.97,170.02,115579.0,167.3232,167.3823,167.2445,167.2937,115579.0
2024-07-29 15:20:00,170.01,170.15,169.98,170.13,119085.0,167.2839,167.4216,167.2544,167.4019,119085.0
2024-07-29 15:30:00,170.12,170.26,170.04,170.24,383174.0,167.3921,167.5299,167.3134,167.5102,383174.0
2024-07-29 15:40:00,170.23,170.31,170.21,170.31,177678.0,167.5003,167.5791,167.4807,167.5791,177678.0
2024-07-29 15:50:00,170.3,170.39,169.92,169.98,358669.0,167.5692,167.6578,167.1953,167.2544,358669.0
2024-07-30 09:30:00,170.64,170.88,170.42,170.88,366187.0,167.9038,168.1399,167.6873,168.1399,366187.0
2024-07-30 09:40:00,170.86,171.17,170.76,171.07,174381.0,168.1202,168.4253,168.0218,168.3269,174381.0
2024-07-30 09:50:00,171.09,171.31,170.99,171.2,189116.0,168.3466,168.563,168.2482,168.4548,189116.0
2024-07-30 10:00:00,171.19,171.19,170.7,170.84,350640.0,168.445,168.445,167.9628,168.1006,350640.0
2024-07-30 10:10:00,170.86,170.89,170.51,170.58,75505.0,168.1202,168.1498,167.7759,167.8447,75505.0
2024-07-30 10:20:00,170.59,170.84,170.55,170.75,79812.0,167.8546,168.1006,167.8152,168.012,79812.0
2024-07-30 10:30:00,170.76,170.84,170.61,170.81,52961.0,168.0218,168.1006,167.8743,168.071,52961.0
2024-07-30 10:40:00,170.8,170.91,170.69,170.82,67198.0,168.0612,168.1694,167.953,168.0809,67198.0
2024-07-30 10:50:00,170.86,170.93,170.67,170.68,51153.0,168.1202,168.1891,167.9333,167.9431,51153.0
2024-07-30 11:00:00,170.68,170.69,170.29,170.37,105041.0,167.9431,167.953,167.5594,167.6381,105041.0
2024-07-30 11:10:00,170.37,170.64,170.32,170.63,100802.0,167.6381,167.9038,167.5889,167.8939,100802.0
2024-07-30 11:20:00,170.64,170.68,170.41,170.42,147916.0,167.9038,167.9431,167.6775,167.6873,147916.0
2024-07-30 11:30:00,170.41,170.54,170.36,170.45,123804.0,167.6775,167.8054,167.6283,167.7168,123804.0
2024-07-30 11:40:00,170.44,170.47,170.24,170.31,76663.0,167.707,167.7365,167.5102,167.5791,76663.0
2024-07-30 11:50:00,170.31,170.32,170.16,170.27,65646.0,167.5791,167.5889,167.4315,167.5397,65646.0
2024-07-30 12:00:00,170.26,170.34,170.03,170.26,62694.0,167.5299,167.6086,167.3036,167.5299,62694.0
2024-07-30 12:10:00,170.27,170.3,170.12,170.23,64569.0,167.5397,167.5692,167.3921,167.5003,64569.0
2024-07-30 12:20:00,170.23,170.3,170.12,170.3,279898.0,167.5003,167.5692,167.3921,167.5692,279898.0
2024-07-30 12:30:00,170.3,170.46,170.24,170.44,56582.0,167.5692,167.7267,167.5102,167.707,56582.0
2024-07-30 12:40:00,170.45,170.49,170.37,170.37,58368.0,167.7168,167.7562,167.6381,167.6381,58368.0
2024-07-30 12:50:00,170.37,170.41,170.07,170.08,178068.0,167.6381,167.6775,167.3429,167.3528,178068.0
2024-07-30 13:00:00,170.09,170.24,169.93,170.24,202752.0,167.3626,167.5102,167.2052,167.5102,202752.0
2024-07-30 13:10:00,170.22,170.28,170.13,170.22,80266.0,167.4905,167.5495,167.4019,167.4905,80266.0
2024-07-30 13:20:00,170.22,170.34,170.12,170.19,48681.0,167.4905,167.6086,167.3921,167.461,48681.0
2024-07-30 13:30:00,170.18,170.49,170.13,170.43,67674.0,167.4511,167.7562,167.4019,167.6971,67674.0
2024-07-30 13:40:00,170.43,170.47,170.3,170.42,55796.0,167.6971,167.7365,167.5692,167.6873,55796.0
2024-07-30 13:50:00,170.42,170.47,170.35,170.44,59526.0,167.6873,167.7365,167.6184,167.707,59526.0
2024-07-30 14:00:00,170.45,170.53,170.39,170.51,105255.0,167.7168,167.7955,167.6578,167.7759,105255.0
2024-07-30 14:10:00,170.51,170.64,170.48,170.61,74748.0,167.7759,167.9038,167.7463,167.8743,74748.0
2024-07-30 14:20:00,170.6,170.65,170.39,170.48,126297.0,167.8644,167.9136,167.6578,167.7463,126297.0
2024-07-30 14:30:00,170.47,170.51,170.39,170.5,59688.0,167.7365,167.7759,167.6578,167.766,59688.0
2024-07-30 14:40:00,170.49,170.54,170.28,170.31,67521.0,167.7562,167.8054,167.5495,167.5791,67521.0
2024-07-30 14:50:00,170.32,170.44,170.32,170.44,91844.0,167.5889,167.707,167.5889,167.707,91844.0
2024-07-30 15:00:00,170.44,170.45,170.31,170.44,125735.0,167.707,167.7168,167.5791,167.707,125735.0
2024-07-30 15:10:00,170.45,170.61,170.41,170.61,91906.0,167.7168,167.8743,167.6775,167.8743,91906.0
2024-07-30 15:20:00,170.62,170.71,170.59,170.68,77165.0,167.8841,167.9726,167.8546,167.9431,77165.0
2024-07-30 15:30:00,170.67,170.71,170.6,170.68,94753.0,167.9333,167.9726,167.8644,167.9431,94753.0
2024-07-30 15:40:00,170.68,171.21,170.64,171.14,177895.0,167.9431,168.4646,167.9038,168.3958,177895.0
2024-07-30 15:50:00,171.14,171.25,170.72,170.77,503030.0,168.3958,168.504,167.9825,168.0317,503030.0
2024-07-31 09:30:00,172.01,172.18,171.59,171.64,837167.0,169.2518,169.4191,168.8385,168.8877,837167.0
2024-07-31 09:40:00,171.65,171.75,171.42,171.63,277495.0,168.8976,168.996,168.6713,168.8779,277495.0
2024-07-31 09:50:00,171.62,171.62,171.08,171.27,176288.0,168.8681,168.8681,168.3367,168.5237,176288.0
2024-07-31 10:00:00,171.28,171.59,171.25,171.5,156212.0,168.5335,168.8385,168.504,168.75,156212.0
2024-07-31 10:10:00,171.52,171.97,171.5,171.83,82409.0,168.7697,169.2124,168.75,169.0747,82409.0
2024-07-31 10:20:00,171.82,172.03,171.7,172.02,273893.0,169.0649,169.2715,168.9468,169.2616,273893.0
2024-07-31 10:30:00,172.02,172.15,171.95,172.01,274877.0,169.2616,169.3896,169.1928,169.2518,274877.0
2024-07-31 10:40:00,171.99,172.16,171.97,172.06,96833.0,169.2321,169.3994,169.2124,169.301,96833.0
2024-07-31 10:50:00,172.06,172.14,171.78,172.08,243796.0,169.301,169.3797,169.0255,169.3207,243796.0
2024-07-31 11:00:00,172.08,172.24,172.07,172.14,134557.0,169.3207,169.4781,169.3108,169.3797,134557.0
2024-07-31 11:10:00,172.14,172.21,172.03,172.18,134454.0,169.3797,169.4486,169.2715,169.4191,134454.0
2024-07-31 11:20:00,172.18,172.32,172.13,172.14,127479.0,169.4191,169.5568,169.3699,169.3797,127479.0
2024-07-31 11:30:00,172.13,172.3,172.08,172.3,158661.0,169.3699,169.5372,169.3207,169.5372,158661.0
2024-07-31 11:40:00,172.31,172.38,172.24,172.28,125722.0,169.547,169.6159,169.4781,169.5175,125722.0
2024-07-31 11:50:00,172.28,172.34,172.07,172.18,124711.0,169.5175,169.5765,169.3108,169.4191,124711.0
2024-07-31 12:00:00,172.17,172.28,172.13,172.22,182037.0,169.4092,169.5175,169.3699,169.4584,182037.0
2024-07-31 12:10:00,172.21,172.27,172.14,172.18,120897.0,169.4486,169.5076,169.3797,169.4191,120897.0
2024-07-31 12:20:00,172.18,172.33,172.17,172.29,183566.0,169.4191,169.5667,169.4092,169.5273,183566.0
2024-07-31 12:30:00,172.28,172.39,172.26,172.38,119809.0,169.5175,169.6257,169.4978,169.6159,119809.0
2024-07-31 12:40:00,172.38,172.47,172.33,172.47,116008.0,169.6159,169.7044,169.5667,169.7044,116008.0
2024-07-31 12:50:00,172.47,172.5,172.21,172.25,115679.0,169.7044,169.7339,169.4486,169.488,115679.0
2024-07-31 13:00:00,172.25,172.4,172.19,172.25,132979.0,169.488,169.6356,169.4289,169.488,132979.0
2024-07-31 13:10:00,172.25,172.33,172.16,172.16,136831.0,169.488,169.5667,169.3994,169.3994,136831.0
2024-07-31 13:20:00,172.16,172.24,172.02,172.12,188477.0,169.3994,169.4781,169.2616,169.36,188477.0
2024-07-31 13:30:00,172.09,172.09,171.84,171.87,121998.0,169.3305,169.3305,169.0845,169.114,121998.0
2024-07-31 13:40:00,171.88,172.0,171.8,171.96,143941.0,169.1239,169.242,169.0452,169.2026,143941.0
2024-07-31 13:50:00,171.97,172.24,171.97,172.1,158419.0,169.2124,169.4781,169.2124,169.3404,158419.0
2024-07-31 14:00:00,172.11,172.2,171.75,172.07,110538.0,169.3502,169.4388,168.996,169.3108,110538.0
2024-07-31 14:10:00,172.09,172.23,172.06,172.19,56099.0,169.3305,169.4683,169.301,169.4289,56099.0
2024-07-31 14:20:00,172.19,172.26,172.07,172.1,81187.0,169.4289,169.4978,169.3108,169.3404,81187.0
2024-07-31 14:30:00,172.1,172.44,172.06,172.28,105174.0,169.3404,169.6749,169.301,169.5175,105174.0
2024-07-31 14:40:00,172.28,172.88,172.23,172.88,154072.0,169.5175,170.1079,169.4683,170.1079,154072.0
2024-07-31 14:50:00,172.87,173.07,172.82,173.02,153561.0,170.098,170.2948,170.0488,170.2456,153561.0
2024-07-31 15:00:00,173.02,173.08,172.6,172.61,100394.0,170.2456,170.3046,169.8323,169.8422,100394.0
2024-07-31 15:10:00,172.63,172.73,172.16,172.19,152957.0,169.8619,169.9603,169.3994,169.4289,152957.0
2024-07-31 15:20:00,172.16,172.42,171.77,171.85,443272.0,169.3994,169.6552,169.0157,169.0944,443272.0
2024-07-31 15:30:00,171.85,172.11,171.65,171.92,329047.0,169.0944,169.3502,168.8976,169.1632,329047.0
2024-07-31 15:40:00,171.91,172.27,171.89,172.12,246101.0,169.1534,169.5076,169.1337,169.36,246101.0
2024-07-31 15:50:00,172.11,172.25,171.54,171.59,720079.0,169.3502,169.488,168.7893,168.8385,720079.0
2024-08-01 09:30:00,171.9,172.71,171.83,172.53,279497.0,169.1436,169.9406,169.0747,169.7635,279497.0
2024-08-01 09:40:00,172.52,172.52,172.11,172.13,278680.0,169.7536,169.7536,169.3502,169.3699,278680.0
2024-08-01 09:50:00,172.14,172.21,171.42,171.48,356359.0,169.3797,169.4486,168.6713,168.7303,356359.0
2024-08-01 10:00:00,171.45,171.67,170.99,171.03,308414.0,168.7008,168.9173,168.2482,168.2875,308414.0
2024-08-01 10:10:00,171.05,171.17,170.74,170.83,193698.0,168.3072,168.4253,168.0022,168.0907,193698.0
2024-08-01 10:20:00,170.83,170.94,170.61,170.61,310528.0,168.0907,168.199,167.8743,167.8743,310528.0
2024-08-01 10:30:00,170.62,170.69,170.21,170.36,179150.0,167.8841,167.953,167.4807,167.6283,179150.0
2024-08-01 10:40:00,170.39,170.44,170.1,170.11,229072.0,167.6578,167.707,167.3724,167.3823,229072.0
2024-08-01 10:50:00,170.11,170.26,169.91,169.96,316969.0,167.3823,167.5299,167.1855,167.2347,316969.0
2024-08-01 11:00:00,169.98,169.99,169.68,169.83,290615.0,167.2544,167.2642,166.9592,167.1068,290615.0
2024-08-01 11:10:00,169.84,169.9,169.58,169.87,136554.0,167.1166,167.1756,166.8608,167.1461,136554.0
2024-08-01 11:20:00,169.87,169.89,169.59,169.64,205941.0,167.1461,167.1658,166.8706,166.9198,205941.0
2024-08-01 11:30:00,169.63,169.77,169.46,169.55,107202.0,166.91,167.0477,166.7427,166.8313,107202.0
2024-08-01 11:40:00,169.55,169.62,169.33,169.41,79781.0,166.8313,166.9001,166.6148,166.6935,79781.0
2024-08-01 11:50:00,169.41,169.72,169.36,169.57,137525.0,166.6935,166.9985,166.6443,166.8509,137525.0
2024-08-01 12:00:00,169.56,169.87,169.44,169.8,380907.0,166.8411,167.1461,166.723,167.0772,380907.0
2024-08-01 12:10:00,169.77,169.96,169.52,169.84,94154.0,167.0477,167.2347,166.8017,167.1166,94154.0
2024-08-01 12:20:00,169.85,169.88,169.51,169.8,141939.0,167.1264,167.156,166.7919,167.0772,141939.0
2024-08-01 12:30:00,169.75,169.76,169.47,169.47,48862.0,167.028,167.0379,166.7525,166.7525,48862.0
2024-08-01 12:40:00,169.47,169.51,169.34,169.37,76691.0,166.7525,166.7919,166.6246,166.6541,76691.0
2024-08-01 12:50:00,169.36,169.57,169.24,169.45,97036.0,166.6443,166.8509,166.5262,166.7329,97036.0
2024-08-01 13:00:00,169.46,169.5,169.22,169.26,258756.0,166.7427,166.7821,166.5065,166.5459,258756.0
2024-08-01 13:10:00,169.26,169.42,169.16,169.16,255503.0,166.5459,166.7033,166.4475,166.4475,255503.0
2024-08-01 13:20:00,169.17,169.32,169.11,169.25,48484.0,166.4573,166.6049,166.3983,166.5361,48484.0
2024-08-01 13:30:00,169.2,169.23,169.05,169.15,64608.0,166.4869,166.5164,166.3393,166.4377,64608.0
2024-08-01 13:40:00,169.16,169.23,169.02,169.05,90050.0,166.4475,166.5164,166.3097,166.3393,90050.0
2024-08-01 13:50:00,169.03,169.42,168.98,169.41,224348.0,166.3196,166.7033,166.2704,166.6935,224348.0
2024-08-01 14:00:00,169.4,169.45,169.15,169.17,70696.0,166.6837,166.7329,166.4377,166.4573,70696.0
2024-08-01 14:10:00,169.16,169.19,169.0,169.06,473625.0,166.4475,166.477,166.2901,166.3491,473625.0
2024-08-01 14:20:00,169.06,169.25,168.93,169.02,149335.0,166.3491,166.5361,166.2212,166.3097,149335.0
2024-08-01 14:30:00,168.99,169.04,168.9,168.98,170881.0,166.2802,166.3294,166.1917,166.2704,170881.0
2024-08-01 14:40:00,168.98,169.07,168.78,168.83,202256.0,166.2704,166.3589,166.0736,166.1228,202256.0
2024-08-01 14:50:00,168.83,168.97,168.78,168.92,342858.0,166.1228,166.2606,166.0736,166.2114,342858.0
2024-08-01 15:00:00,168.91,168.94,168.78,168.94,160273.0,166.2015,166.231,166.0736,166.231,160273.0
2024-08-01 15:10:00,168.94,169.04,168.86,169.02,141003.0,166.231,166.3294,166.1523,166.3097,141003.0
2024-08-01 15:20:00,169.03,169.26,168.97,169.25,131548.0,166.3196,166.5459,166.2606,166.5361,131548.0
2024-08-01 15:30:00,169.25,169.47,169.25,169.47,162810.0,166.5361,166.7525,166.5361,166.7525,162810.0
2024-08-01 15:40:00,169.48,169.66,169.35,169.58,178638.0,166.7624,166.9395,166.6345,166.8608,178638.0
2024-08-01 15:50:00,169.59,169.92,169.4,169.74,701113.0,166.8706,167.1953,166.6837,167.0182,701113.0
2024-08-02 09:30:00,168.23,168.41,167.29,167.59,676861.0,165.5324,165.7095,164.6075,164.9027,676861.0
2024-08-02 09:40:00,167.59,168.03,167.35,167.99,378796.0,164.9027,165.3356,164.6665,165.2963,378796.0
2024-08-02 09:50:00,167.99,168.28,167.41,167.43,491888.0,165.2963,165.5816,164.7256,164.7452,491888.0
2024-08-02 10:00:00,167.46,167.76,166.91,167.02,450179.0,164.7748,165.07,164.2336,164.3418,450179.0
2024-08-02 10:10:00,167.03,167.15,166.3,166.3,444226.0,164.3517,164.4697,163.6334,163.6334,444226.0
2024-08-02 10:20:00,166.3,166.34,165.95,166.1,296041.0,163.6334,163.6727,163.289,163.4366,296041.0
2024-08-02 10:30:00,166.09,166.32,166.01,166.05,392786.0,163.4267,163.653,163.348,163.3874,392786.0
2024-08-02 10:40:00,166.05,166.17,165.84,166.04,131469.0,163.3874,163.5054,163.1807,163.3775,131469.0
2024-08-02 10:50:00,166.08,166.17,165.55,165.74,126343.0,163.4169,163.5054,162.8954,163.0823,126343.0
2024-08-02 11:00:00,165.75,165.78,165.29,165.43,251046.0,163.0922,163.1217,162.6396,162.7773,251046.0
2024-08-02 11:10:00,165.42,165.61,165.36,165.41,283894.0,162.7675,162.9544,162.7084,162.7576,283894.0
2024-08-02 11:20:00,165.41,165.41,165.1,165.27,145654.0,162.7576,162.7576,162.4526,162.6199,145654.0
2024-08-02 11:30:00,165.29,165.61,165.26,165.53,394222.0,162.6396,162.9544,162.61,162.8757,394222.0
2024-08-02 11:40:00,165.51,166.15,165.49,166.13,273405.0,162.856,163.4858,162.8364,163.4661,273405.0
2024-08-02 11:50:00,166.15,166.19,165.91,166.02,174040.0,163.4858,163.5251,163.2496,163.3579,174040.0
2024-08-02 12:00:00,166.0,166.34,165.95,166.26,290787.0,163.3382,163.6727,163.289,163.594,290787.0
2024-08-02 12:10:00,166.26,166.34,166.02,166.34,177404.0,163.594,163.6727,163.3579,163.6727,177404.0
2024-08-02 12:20:00,166.39,166.55,166.25,166.5,117954.0,163.7219,163.8794,163.5842,163.8302,117954.0
2024-08-02 12:30:00,166.47,166.6,166.39,166.59,151316.0,163.8006,163.9286,163.7219,163.9187,151316.0
2024-08-02 12:40:00,166.56,166.68,166.47,166.58,238148.0,163.8892,164.0073,163.8006,163.9089,238148.0
2024-08-02 12:50:00,166.58,166.59,166.17,166.33,110067.0,163.9089,163.9187,163.5054,163.6629,110067.0
2024-08-02 13:00:00,166.33,166.38,166.04,166.18,99600.0,163.6629,163.7121,163.3775,163.5153,99600.0
2024-08-02 13:10:00,166.18,166.29,166.03,166.17,157764.0,163.5153,163.6235,163.3677,163.5054,157764.0
2024-08-02 13:20:00,166.17,166.18,165.98,166.06,155506.0,163.5054,163.5153,163.3185,163.3972,155506.0
2024-08-02 13:30:00,166.06,166.06,165.86,165.92,183301.0,163.3972,163.3972,163.2004,163.2595,183301.0
2024-08-02 13:40:00,165.93,165.95,165.81,165.9,114140.0,163.2693,163.289,163.1512,163.2398,114140.0
2024-08-02 13:50:00,165.91,165.96,165.72,165.78,138943.0,163.2496,163.2988,163.0627,163.1217,138943.0
2024-08-02 14:00:00,165.77,165.8,165.63,165.69,101522.0,163.1119,163.1414,162.9741,163.0331,101522.0
2024-08-02 14:10:00,165.69,165.93,165.68,165.92,105302.0,163.0331,163.2693,163.0233,163.2595,105302.0
2024-08-02 14:20:00,165.91,166.25,165.9,166.23,168986.0,163.2496,163.5842,163.2398,163.5645,168986.0
2024-08-02 14:30:00,166.22,166.38,166.01,166.08,101668.0,163.5546,163.7121,163.348,163.4169,101668.0
2024-08-02 14:40:00,166.09,166.22,166.03,166.06,151466.0,163.4267,163.5546,163.3677,163.3972,151466.0
2024-08-02 14:50:00,166.08,166.31,166.0,166.21,92337.0,163.4169,163.6432,163.3382,163.5448,92337.0
2024-08-02 15:00:00,166.21,166.38,166.17,166.32,152049.0,163.5448,163.7121,163.5054,163.653,152049.0
2024-08-02 15:10:00,166.29,166.47,166.17,166.4,116963.0,163.6235,163.8006,163.5054,163.7318,116963.0
2024-08-02 15:20:00,166.39,166.64,166.26,166.55,148635.0,163.7219,163.9679,163.594,163.8794,148635.0
2024-08-02 15:30:00,166.56,166.72,166.29,166.29,269642.0,163.8892,164.0466,163.6235,163.6235,269642.0
2024-08-02 15:40:00,166.28,166.59,166.24,166.38,279695.0,163.6137,163.9187,163.5743,163.7121,279695.0
2024-08-02 15:50:00,166.38,166.83,166.26,166.77,475480.0,163.7121,164.1549,163.594,164.0958,475480.0
2024-08-05 09:30:00,163.42,163.54,162.08,162.7,964312.0,160.7995,160.9176,159.481,160.0911,964312.0
2024-08-05 09:40:00,162.69,162.81,161.8,162.43,1302076.0,160.0813,160.1993,159.2055,159.8254,1302076.0
2024-08-05 09:50:00,162.42,163.24,162.14,162.14,848354.0,159.8156,160.6224,159.5401,159.5401,848354.0
2024-08-05 10:00:00,162.16,163.91,162.16,163.03,668146.0,159.5597,161.2817,159.5597,160.4158,668146.0
2024-08-05 10:10:00,163.04,163.06,162.6,162.92,207423.0,160.4256,160.4453,159.9927,160.3076,207423.0
2024-08-05 10:20:00,162.9,162.98,162.18,162.18,207658.0,160.2879,160.3666,159.5794,159.5794,207658.0
2024-08-05 10:30:00,162.2,163.14,162.2,162.53,240314.0,159.5991,160.524,159.5991,159.9238,240314.0
2024-08-05 10:40:00,162.51,162.8,162.37,162.52,323512.0,159.9041,160.1895,159.7664,159.914,323512.0
2024-08-05 10:50:00,162.55,163.21,162.41,162.49,242944.0,159.9435,160.5929,159.8057,159.8845,242944.0
2024-08-05 11:00:00,162.49,163.23,162.29,163.17,271698.0,159.8845,160.6126,159.6877,160.5536,271698.0
2024-08-05 11:10:00,163.18,163.34,162.95,163.09,292185.0,160.5634,160.7208,160.3371,160.4748,292185.0
2024-08-05 11:20:00,163.07,163.54,162.95,163.38,229426.0,160.4552,160.9176,160.3371,160.7602,229426.0
2024-08-05 11:30:00,163.35,164.13,163.3,163.89,235471.0,160.7307,161.4982,160.6815,161.262,235471.0
2024-08-05 11:40:00,163.86,163.97,163.61,163.74,131417.0,161.2325,161.3407,160.9865,161.1144,131417.0
2024-08-05 11:50:00,163.74,164.03,163.47,163.97,133162.0,161.1144,161.3998,160.8487,161.3407,133162.0
2024-08-05 12:00:00,163.96,164.19,163.79,164.16,123793.0,161.3309,161.5572,161.1636,161.5277,123793.0
2024-08-05 12:10:00,164.16,164.33,163.95,164.29,210451.0,161.5277,161.695,161.321,161.6556,210451.0
2024-08-05 12:20:00,164.27,164.59,164.19,164.55,113028.0,161.6359,161.9508,161.5572,161.9114,113028.0
2024-08-05 12:30:00,164.47,164.53,164.02,164.15,145355.0,161.8327,161.8917,161.3899,161.5178,145355.0
2024-08-05 12:40:00,164.14,164.21,163.67,163.72,72812.0,161.508,161.5769,161.0455,161.0947,72812.0
2024-08-05 12:50:00,163.73,163.75,163.43,163.62,160621.0,161.1046,161.1243,160.8094,160.9963,160621.0
2024-08-05 13:00:00,163.59,163.66,163.19,163.47,116393.0,160.9668,161.0357,160.5732,160.8487,116393.0
2024-08-05 13:10:00,163.46,163.61,163.34,163.51,247937.0,160.8389,160.9865,160.7208,160.8881,247937.0
2024-08-05 13:20:00,163.52,163.84,163.5,163.59,109083.0,160.8979,161.2128,160.8783,160.9668,109083.0
2024-08-05 13:30:00,163.57,163.78,163.49,163.71,75110.0,160.9471,161.1538,160.8684,161.0849,75110.0
2024-08-05 13:40:00,163.72,163.8,163.49,163.49,91204.0,161.0947,161.1735,160.8684,160.8684,91204.0
2024-08-05 13:50:00,163.5,163.66,163.24,163.3,95858.0,160.8783,161.0357,160.6224,160.6815,95858.0
2024-08-05 14:00:00,163.3,163.35,163.08,163.3,181799.0,160.6815,160.7307,160.465,160.6815,181799.0
2024-08-05 14:10:00,163.33,163.5,163.2,163.42,130292.0,160.711,160.8783,160.5831,160.7995,130292.0
2024-08-05 14:20:00,163.43,163.6,163.38,163.52,99885.0,160.8094,160.9767,160.7602,160.8979,99885.0
2024-08-05 14:30:00,163.51,163.56,163.17,163.21,120423.0,160.8881,160.9373,160.5536,160.5929,120423.0
2024-08-05 14:40:00,163.2,163.38,162.96,163.05,295371.0,160.5831,160.7602,160.3469,160.4355,295371.0
2024-08-05 14:50:00,163.06,163.3,162.97,162.97,358643.0,160.4453,160.6815,160.3568,160.3568,358643.0
2024-08-05 15:00:00,162.97,163.25,162.92,162.94,228172.0,160.3568,160.6323,160.3076,160.3272,228172.0
2024-08-05 15:10:00,162.93,162.95,162.74,162.82,62661.0,160.3174,160.3371,160.1304,160.2092,62661.0
2024-08-05 15:20:00,162.82,162.98,162.79,162.89,129077.0,160.2092,160.3666,160.1796,160.278,129077.0
2024-08-05 15:30:00,162.91,162.97,162.7,162.76,284162.0,160.2977,160.3568,160.0911,160.1501,284162.0
2024-08-05 15:40:00,162.75,162.78,162.38,162.45,221568.0,160.1403,160.1698,159.7762,159.8451,221568.0
2024-08-05 15:50:00,162.46,162.93,162.4,162.87,710736.0,159.8549,160.3174,159.7959,160.2584,710736.0
2024-08-06 09:30:00,163.34,164.13,163.0,164.09,516562.0,160.7208,161.4982,160.3863,161.4588,516562.0
2024-08-06 09:40:00,164.09,164.57,163.93,164.52,351175.0,161.4588,161.9311,161.3014,161.8819,351175.0
2024-08-06 09:50:00,164.47,165.26,164.44,165.21,194141.0,161.8327,162.61,161.8032,162.5608,194141.0
2024-08-06 10:00:00,165.22,165.53,165.0,165.52,188563.0,162.5707,162.8757,162.3542,162.8659,188563.0
2024-08-06 10:10:00,165.55,165.56,165.18,165.35,237164.0,162.8954,162.9052,162.5313,162.6986,237164.0
2024-08-06 10:20:00,165.38,165.73,165.2,165.26,157022.0,162.7281,163.0725,162.551,162.61,157022.0
2024-08-06 10:30:00,165.27,165.61,165.05,165.32,200477.0,162.6199,162.9544,162.4034,162.6691,200477.0
2024-08-06 10:40:00,165.35,165.97,165.31,165.91,276172.0,162.6986,163.3087,162.6592,163.2496,276172.0
2024-08-06 10:50:00,165.89,165.9,165.37,165.48,108132.0,163.2299,163.2398,162.7183,162.8265,108132.0
2024-08-06 11:00:00,165.47,165.65,165.33,165.41,106933.0,162.8167,162.9938,162.6789,162.7576,106933.0
2024-08-06 11:10:00,165.39,165.41,165.02,165.1,134295.0,162.738,162.7576,162.3739,162.4526,134295.0
2024-08-06 11:20:00,165.09,165.09,164.57,164.57,111051.0,162.4428,162.4428,161.9311,161.9311,111051.0
2024-08-06 11:30:00,164.6,164.98,164.57,164.93,434939.0,161.9606,162.3345,161.9311,162.2853,434939.0
2024-08-06 11:40:00,164.93,165.19,164.8,165.18,92846.0,162.2853,162.5412,162.1574,162.5313,92846.0
2024-08-06 11:50:00,165.2,165.41,165.16,165.37,81191.0,162.551,162.7576,162.5116,162.7183,81191.0
2024-08-06 12:00:00,165.38,165.6,165.36,165.51,99068.0,162.7281,162.9446,162.7084,162.856,99068.0
2024-08-06 12:10:00,165.52,165.74,165.44,165.67,130736.0,162.8659,163.0823,162.7872,163.0135,130736.0
2024-08-06 12:20:00,165.67,165.7,165.37,165.47,64057.0,163.0135,163.043,162.7183,162.8167,64057.0
2024-08-06 12:30:00,165.48,165.55,165.28,165.46,61472.0,162.8265,162.8954,162.6297,162.8068,61472.0
2024-08-06 12:40:00,165.48,165.51,165.32,165.33,70373.0,162.8265,162.856,162.6691,162.6789,70373.0
2024-08-06 12:50:00,165.33,165.79,165.33,165.68,77899.0,162.6789,163.1315,162.6789,163.0233,77899.0
2024-08-06 13:00:00,165.71,165.9,165.67,165.79,51913.0,163.0528,163.2398,163.0135,163.1315,51913.0
2024-08-06 13:10:00,165.79,165.92,165.75,165.78,97907.0,163.1315,163.2595,163.0922,163.1217,97907.0
2024-08-06 13:20:00,165.78,165.94,165.72,165.94,128165.0,163.1217,163.2791,163.0627,163.2791,128165.0
2024-08-06 13:30:00,165.94,166.06,165.91,166.03,419375.0,163.2791,163.3972,163.2496,163.3677,419375.0
2024-08-06 13:40:00,166.04,166.06,165.83,165.98,35475.0,163.3775,163.3972,163.1709,163.3185,35475.0
2024-08-06 13:50:00,165.97,166.15,165.93,166.03,43497.0,163.3087,163.4858,163.2693,163.3677,43497.0
2024-08-06 14:00:00,166.05,166.08,165.79,165.83,289676.0,163.3874,163.4169,163.1315,163.1709,289676.0
2024-08-06 14:10:00,165.86,166.08,165.76,166.07,48188.0,163.2004,163.4169,163.102,163.4071,48188.0
2024-08-06 14:20:00,166.08,166.35,166.07,166.34,83250.0,163.4169,163.6826,163.4071,163.6727,83250.0
2024-08-06 14:30:00,166.34,166.55,166.23,166.49,106283.0,163.6727,163.8794,163.5645,163.8203,106283.0
2024-08-06 14:40:00,166.48,166.54,166.39,166.49,87079.0,163.8105,163.8695,163.7219,163.8203,87079.0
2024-08-06 14:50:00,166.5,166.55,165.92,165.93,143360.0,163.8302,163.8794,163.2595,163.2693,143360.0
2024-08-06 15:00:00,165.93,165.95,165.24,165.44,217044.0,163.2693,163.289,162.5904,162.7872,217044.0
2024-08-06 15:10:00,165.45,165.67,165.29,165.42,149463.0,162.797,163.0135,162.6396,162.7675,149463.0
2024-08-06 15:20:00,165.42,166.0,165.38,165.72,126173.0,162.7675,163.3382,162.7281,163.0627,126173.0
2024-08-06 15:30:00,165.74,165.82,165.56,165.67,233837.0,163.0823,163.1611,162.9052,163.0135,233837.0
2024-08-06 15:40:00,165.66,165.72,165.09,165.11,211034.0,163.0036,163.0627,162.4428,162.4624,211034.0
2024-08-06 15:50:00,165.07,165.29,164.42,164.44,629943.0,162.4231,162.6396,161.7835,161.8032,629943.0
2024-08-07 09:30:00,166.08,166.4,165.67,166.24,433020.0,163.4169,163.7318,163.0135,163.5743,433020.0
2024-08-07 09:40:00,166.25,166.61,166.17,166.34,193182.0,163.5842,163.9384,163.5054,163.6727,193182.0
2024-08-07 09:50:00,166.36,166.9,166.29,166.87,293903.0,163.6924,164.2237,163.6235,164.1942,293903.0
2024-08-07 10:00:00,166.85,166.98,166.43,166.78,152578.0,164.1745,164.3025,163.7613,164.1057,152578.0
2024-08-07 10:10:00,166.77,166.85,166.23,166.31,102941.0,164.0958,164.1745,163.5645,163.6432,102941.0
2024-08-07 10:20:00,166.3,166.59,166.03,166.11,112045.0,163.6334,163.9187,163.3677,163.4464,112045.0
2024-08-07 10:30:00,166.12,166.36,166.08,166.14,93594.0,163.4563,163.6924,163.4169,163.4759,93594.0
2024-08-07 10:40:00,166.16,166.68,166.14,166.53,87377.0,163.4956,164.0073,163.4759,163.8597,87377.0
2024-08-07 10:50:00,166.55,166.66,166.45,166.59,61459.0,163.8794,163.9876,163.781,163.9187,61459.0
2024-08-07 11:00:00,166.61,166.79,166.51,166.72,76685.0,163.9384,164.1155,163.84,164.0466,76685.0
2024-08-07 11:10:00,166.73,166.78,166.34,166.4,70328.0,164.0565,164.1057,163.6727,163.7318,70328.0
2024-08-07 11:20:00,166.35,166.6,166.35,166.6,52644.0,163.6826,163.9286,163.6826,163.9286,52644.0
2024-08-07 11:30:00,166.58,166.71,166.55,166.65,45031.0,163.9089,164.0368,163.8794,163.9778,45031.0
2024-08-07 11:40:00,166.61,166.71,166.02,166.2,108231.0,163.9384,164.0368,163.3579,163.535,108231.0
2024-08-07 11:50:00,166.2,166.29,166.11,166.15,47760.0,163.535,163.6235,163.4464,163.4858,47760.0
2024-08-07 12:00:00,166.12,166.17,165.76,165.87,151045.0,163.4563,163.5054,163.102,163.2103,151045.0
2024-08-07 12:10:00,165.84,166.1,165.77,166.0,74821.0,163.1807,163.4366,163.1119,163.3382,74821.0
2024-08-07 12:20:00,165.98,166.2,165.93,166.12,87203.0,163.3185,163.535,163.2693,163.4563,87203.0
2024-08-07 12:30:00,166.12,166.14,165.99,166.0,64025.0,163.4563,163.4759,163.3283,163.3382,64025.0
2024-08-07 12:40:00,166.02,166.08,165.55,165.58,89591.0,163.3579,163.4169,162.8954,162.9249,89591.0
2024-08-07 12:50:00,165.57,165.59,165.3,165.37,37421.0,162.9151,162.9347,162.6494,162.7183,37421.0
2024-08-07 13:00:00,165.37,165.44,164.96,164.96,87531.0,162.7183,162.7872,162.3149,162.3149,87531.0
2024-08-07 13:10:00,164.97,165.05,164.63,164.71,128262.0,162.3247,162.4034,161.9901,162.0689,128262.0
2024-08-07 13:20:00,164.7,165.3,164.69,165.02,78699.0,162.059,162.6494,162.0492,162.3739,78699.0
2024-08-07 13:30:00,165.0,165.4,165.0,165.25,56024.0,162.3542,162.7478,162.3542,162.6002,56024.0
2024-08-07 13:40:00,165.27,165.28,164.6,164.61,39808.0,162.6199,162.6297,161.9606,161.9705,39808.0
2024-08-07 13:50:00,164.58,164.67,164.4,164.53,43727.0,161.9409,162.0295,161.7638,161.8917,43727.0
2024-08-07 14:00:00,164.53,164.53,164.11,164.15,66778.0,161.8917,161.8917,161.4785,161.5178,66778.0
2024-08-07 14:10:00,164.17,164.17,163.75,163.91,84896.0,161.5375,161.5375,161.1243,161.2817,84896.0
2024-08-07 14:20:00,163.94,164.15,163.86,164.01,85930.0,161.3112,161.5178,161.2325,161.3801,85930.0
2024-08-07 14:30:00,163.98,164.01,163.81,163.94,68985.0,161.3506,161.3801,161.1833,161.3112,68985.0
2024-08-07 14:40:00,163.92,164.13,163.67,163.82,85362.0,161.2915,161.4982,161.0455,161.1931,85362.0
2024-08-07 14:50:00,163.8,163.92,163.68,163.8,63311.0,161.1735,161.2915,161.0554,161.1735,63311.0
2024-08-07 15:00:00,163.83,164.39,163.79,164.2,114404.0,161.203,161.754,161.1636,161.567,114404.0
2024-08-07 15:10:00,164.25,164.36,164.1,164.28,53701.0,161.6162,161.7245,161.4686,161.6458,53701.0
2024-08-07 15:20:00,164.31,164.43,164.05,164.19,59838.0,161.6753,161.7933,161.4194,161.5572,59838.0
2024-08-07 15:30:00,164.18,164.32,164.01,164.1,158487.0,161.5474,161.6851,161.3801,161.4686,158487.0
2024-08-07 15:40:00,164.12,164.12,163.83,164.1,86038.0,161.4883,161.4883,161.203,161.4686,86038.0
2024-08-07 15:50:00,164.1,164.12,163.23,163.35,331073.0,161.4686,161.4883,160.6126,160.7307,331073.0
2024-08-08 09:30:00,164.15,164.57,163.88,164.41,304330.0,161.5178,161.9311,161.2522,161.7737,304330.0
2024-08-08 09:40:00,164.41,164.8,164.3,164.43,310358.0,161.7737,162.1574,161.6654,161.7933,310358.0
2024-08-08 09:50:00,164.44,165.14,164.33,165.1,150441.0,161.8032,162.492,161.695,162.4526,150441.0
2024-08-08 10:00:00,165.12,165.57,165.01,165.09,102574.0,162.4723,162.9151,162.364,162.4428,102574.0
2024-08-08 10:10:00,165.1,165.4,165.01,165.28,98815.0,162.4526,162.7478,162.364,162.6297,98815.0
2024-08-08 10:20:00,165.28,165.73,165.21,165.69,67985.0,162.6297,163.0725,162.5608,163.0331,67985.0
2024-08-08 10:30:00,165.69,165.8,165.53,165.68,81556.0,163.0331,163.1414,162.8757,163.0233,81556.0
2024-08-08 10:40:00,165.66,165.68,165.41,165.68,86534.0,163.0036,163.0233,162.7576,163.0233,86534.0
2024-08-08 10:50:00,165.67,165.8,165.51,165.79,78851.0,163.0135,163.1414,162.856,163.1315,78851.0
2024-08-08 11:00:00,165.8,165.88,165.67,165.83,68135.0,163.1414,163.2201,163.0135,163.1709,68135.0
2024-08-08 11:10:00,165.84,165.85,165.43,165.49,77925.0,163.1807,163.1906,162.7773,162.8364,77925.0
2024-08-08 11:20:00,165.49,165.93,165.49,165.75,95840.0,162.8364,163.2693,162.8364,163.0922,95840.0
2024-08-08 11:30:00,165.72,165.87,165.6,165.66,120902.0,163.0627,163.2103,162.9446,163.0036,120902.0
2024-08-08 11:40:00,165.64,165.67,165.48,165.52,126024.0,162.9839,163.0135,162.8265,162.8659,126024.0
2024-08-08 11:50:00,165.53,165.74,165.52,165.63,101172.0,162.8757,163.0823,162.8659,162.9741,101172.0
2024-08-08 12:00:00,165.62,165.91,165.57,165.76,134370.0,162.9643,163.2496,162.9151,163.102,134370.0
2024-08-08 12:10:00,165.76,165.81,165.57,165.69,231168.0,163.102,163.1512,162.9151,163.0331,231168.0
2024-08-08 12:20:00,165.7,165.83,165.68,165.71,43598.0,163.043,163.1709,163.0233,163.0528,43598.0
2024-08-08 12:30:00,165.71,165.71,165.23,165.28,101227.0,163.0528,163.0528,162.5805,162.6297,101227.0
2024-08-08 12:40:00,165.28,165.6,165.25,165.59,86720.0,162.6297,162.9446,162.6002,162.9347,86720.0
2024-08-08 12:50:00,165.59,165.67,165.47,165.49,53420.0,162.9347,163.0135,162.8167,162.8364,53420.0
2024-08-08 13:00:00,165.52,165.54,165.26,165.52,74022.0,162.8659,162.8856,162.61,162.8659,74022.0
2024-08-08 13:10:00,165.53,165.9,165.52,165.9,39189.0,162.8757,163.2398,162.8659,163.2398,39189.0
2024-08-08 13:20:00,165.87,166.16,165.86,166.16,59372.0,163.2103,163.4956,163.2004,163.4956,59372.0
2024-08-08 13:30:00,166.18,166.29,166.07,166.18,50329.0,163.5153,163.6235,163.4071,163.5153,50329.0
2024-08-08 13:40:00,166.18,166.25,166.13,166.16,49850.0,163.5153,163.5842,163.4661,163.4956,49850.0
2024-08-08 13:50:00,166.16,166.21,166.06,166.13,37085.0,163.4956,163.5448,163.3972,163.4661,37085.0
2024-08-08 14:00:00,166.11,166.31,166.07,166.27,53892.0,163.4464,163.6432,163.4071,163.6038,53892.0
2024-08-08 14:10:00,166.27,166.42,166.24,166.42,44761.0,163.6038,163.7514,163.5743,163.7514,44761.0
2024-08-08 14:20:00,166.42,166.43,166.12,166.22,59871.0,163.7514,163.7613,163.4563,163.5546,59871.0
2024-08-08 14:30:00,166.22,166.36,166.12,166.13,72804.0,163.5546,163.6924,163.4563,163.4661,72804.0
2024-08-08 14:40:00,166.14,166.26,165.98,166.2,68395.0,163.4759,163.594,163.3185,163.535,68395.0
2024-08-08 14:50:00,166.2,166.31,166.15,166.2,62209.0,163.535,163.6432,163.4858,163.535,62209.0
2024-08-08 15:00:00,166.19,166.37,165.99,166.33,86323.0,163.5251,163.7022,163.3283,163.6629,86323.0
2024-08-08 15:10:00,166.33,166.4,166.2,166.22,86719.0,163.6629,163.7318,163.535,163.5546,86719.0
2024-08-08 15:20:00,166.22,166.43,166.18,166.21,147799.0,163.5546,163.7613,163.5153,163.5448,147799.0
2024-08-08 15:30:00,166.22,166.27,165.88,166.0,184255.0,163.5546,163.6038,163.2201,163.3382,184255.0
2024-08-08 15:40:00,166.0,166.4,165.99,166.25,144272.0,163.3382,163.7318,163.3283,163.5842,144272.0
2024-08-08 15:50:00,166.25,166.45,166.04,166.34,502776.0,163.5842,163.781,163.3775,163.6727,502776.0
2024-08-09 09:30:00,166.44,166.44,165.83,165.86,279173.0,163.7711,163.7711,163.1709,163.2004,279173.0
2024-08-09 09:40:00,165.88,165.88,165.3,165.3,146572.0,163.2201,163.2201,162.6494,162.6494,146572.0
2024-08-09 09:50:00,165.31,165.78,165.16,165.76,68983.0,162.6592,163.1217,162.5116,163.102,68983.0
2024-08-09 10:00:00,165.72,166.13,165.63,165.88,138420.0,163.0627,163.4661,162.9741,163.2201,138420.0
2024-08-09 10:10:00,165.89,166.21,165.88,165.91,73192.0,163.2299,163.5448,163.2201,163.2496,73192.0
2024-08-09 10:20:00,165.95,166.14,165.93,166.11,46334.0,163.289,163.4759,163.2693,163.4464,46334.0
2024-08-09 10:30:00,166.09,166.1,165.81,166.03,47457.0,163.4267,163.4366,163.1512,163.3677,47457.0
2024-08-09 10:40:00,166.06,166.22,166.01,166.1,101744.0,163.3972,163.5546,163.348,163.4366,101744.0
2024-08-09 10:50:00,166.11,166.47,166.09,166.3,39825.0,163.4464,163.8006,163.4267,163.6334,39825.0
2024-08-09 11:00:00,166.3,166.61,166.26,166.47,24080.0,163.6334,163.9384,163.594,163.8006,24080.0
2024-08-09 11:10:00,166.49,166.52,166.4,166.47,38768.0,163.8203,163.8498,163.7318,163.8006,38768.0
2024-08-09 11:20:00,166.47,166.47,166.11,166.12,50679.0,163.8006,163.8006,163.4464,163.4563,50679.0
2024-08-09 11:30:00,166.11,166.26,166.08,166.17,53543.0,163.4464,163.594,163.4169,163.5054,53543.0
2024-08-09 11:40:00,166.18,166.38,166.13,166.35,23253.0,163.5153,163.7121,163.4661,163.6826,23253.0
2024-08-09 11:50:00,166.35,166.41,166.02,166.07,39024.0,163.6826,163.7416,163.3579,163.4071,39024.0
2024-08-09 12:00:00,166.06,166.14,166.02,166.06,99394.0,163.3972,163.4759,163.3579,163.3972,99394.0
2024-08-09 12:10:00,166.07,166.1,165.97,166.04,195509.0,163.4071,163.4366,163.3087,163.3775,195509.0
2024-08-09 12:20:00,166.03,166.13,165.94,166.11,86330.0,163.3677,163.4661,163.2791,163.4464,86330.0
2024-08-09 12:30:00,166.09,166.3,166.09,166.3,20498.0,163.4267,163.6334,163.4267,163.6334,20498.0
2024-08-09 12:40:00,166.28,166.34,166.2,166.34,29934.0,163.6137,163.6727,163.535,163.6727,29934.0
2024-08-09 12:50:00,166.34,166.43,166.22,166.42,35612.0,163.6727,163.7613,163.5546,163.7514,35612.0
2024-08-09 13:00:00,166.42,166.53,166.36,166.47,36626.0,163.7514,163.8597,163.6924,163.8006,36626.0
2024-08-09 13:10:00,166.5,166.83,166.49,166.78,109338.0,163.8302,164.1549,163.8203,164.1057,109338.0
2024-08-09 13:20:00,166.79,167.04,166.75,167.04,35841.0,164.1155,164.3615,164.0761,164.3615,35841.0
2024-08-09 13:30:00,167.05,167.13,166.95,167.02,21924.0,164.3713,164.4501,164.2729,164.3418,21924.0
2024-08-09 13:40:00,167.03,167.03,166.8,166.82,30441.0,164.3517,164.3517,164.1253,164.145,30441.0
2024-08-09 13:50:00,166.82,166.85,166.53,166.53,45242.0,164.145,164.1745,163.8597,163.8597,45242.0
2024-08-09 14:00:00,166.55,166.59,166.4,166.59,56475.0,163.8794,163.9187,163.7318,163.9187,56475.0
2024-08-09 14:10:00,166.6,166.6,166.31,166.42,88821.0,163.9286,163.9286,163.6432,163.7514,88821.0
2024-08-09 14:20:00,166.43,166.45,166.32,166.35,59066.0,163.7613,163.781,163.653,163.6826,59066.0
2024-08-09 14:30:00,166.34,166.45,166.22,166.42,56173.0,163.6727,163.781,163.5546,163.7514,56173.0
2024-08-09 14:40:00,166.41,166.59,166.41,166.5,41646.0,163.7416,163.9187,163.7416,163.8302,41646.0
2024-08-09 14:50:00,166.48,166.55,166.28,166.54,62159.0,163.8105,163.8794,163.6137,163.8695,62159.0
2024-08-09 15:00:00,166.54,166.61,166.44,166.57,25744.0,163.8695,163.9384,163.7711,163.899,25744.0
2024-08-09 15:10:00,166.56,166.73,166.55,166.72,58715.0,163.8892,164.0565,163.8794,164.0466,58715.0
2024-08-09 15:20:00,166.72,166.74,166.51,166.67,52731.0,164.0466,164.0663,163.84,163.9974,52731.0
2024-08-09 15:30:00,166.64,166.8,166.6,166.62,81645.0,163.9679,164.1253,163.9286,163.9482,81645.0
2024-08-09 15:40:00,166.63,166.69,166.55,166.67,84338.0,163.9581,164.0171,163.8794,163.9974,84338.0
2024-08-09 15:50:00,166.67,166.76,166.41,166.63,254683.0,163.9974,164.086,163.7416,163.9581,254683.0
2024-08-12 09:30:00,166.7,166.88,166.3,166.32,305057.0,164.027,164.2041,163.6334,163.653,305057.0
2024-08-12 09:40:00,166.33,166.42,165.84,165.87,147819.0,163.6629,163.7514,163.1807,163.2103,147819.0
2024-08-12 09:50:00,165.88,166.06,165.61,165.75,58284.0,163.2201,163.3972,162.9544,163.0922,58284.0
2024-08-12 10:00:00,165.79,166.26,165.67,166.25,189560.0,163.1315,163.594,163.0135,163.5842,189560.0
2024-08-12 10:10:00,166.25,166.34,166.18,166.25,45582.0,163.5842,163.6727,163.5153,163.5842,45582.0
2024-08-12 10:20:00,166.21,166.43,166.18,166.33,36567.0,163.5448,163.7613,163.5153,163.6629,36567.0
2024-08-12 10:30:00,166.35,166.61,166.31,166.57,47434.0,163.6826,163.9384,163.6432,163.899,47434.0
2024-08-12 10:40:00,166.58,166.67,166.47,166.58,89916.0,163.9089,163.9974,163.8006,163.9089,89916.0
2024-08-12 10:50:00,166.57,166.75,166.52,166.72,41658.0,163.899,164.0761,163.8498,164.0466,41658.0
2024-08-12 11:00:00,166.73,166.75,166.43,166.45,294452.0,164.0565,164.0761,163.7613,163.781,294452.0
2024-08-12 11:10:00,166.44,166.55,166.27,166.39,278384.0,163.7711,163.8794,163.6038,163.7219,278384.0
2024-08-12 11:20:00,166.4,166.45,165.77,165.96,140172.0,163.7318,163.781,163.1119,163.2988,140172.0
2024-08-12 11:30:00,165.94,166.03,165.81,165.94,122853.0,163.2791,163.3677,163.1512,163.2791,122853.0
2024-08-12 11:40:00,165.96,166.02,165.85,166.01,41709.0,163.2988,163.3579,163.1906,163.348,41709.0
2024-08-12 11:50:00,166.0,166.46,165.99,166.43,74164.0,163.3382,163.7908,163.3283,163.7613,74164.0
2024-08-12 12:00:00,166.43,166.52,166.15,166.19,53354.0,163.7613,163.8498,163.4858,163.5251,53354.0
2024-08-12 12:10:00,166.21,166.25,166.12,166.14,48415.0,163.5448,163.5842,163.4563,163.4759,48415.0
2024-08-12 12:20:00,166.12,166.18,166.06,166.09,35394.0,163.4563,163.5153,163.3972,163.4267,35394.0
2024-08-12 12:30:00,166.09,166.16,165.92,166.08,36846.0,163.4267,163.4956,163.2595,163.4169,36846.0
2024-08-12 12:40:00,166.07,166.17,165.97,166.11,33434.0,163.4071,163.5054,163.3087,163.4464,33434.0
2024-08-12 12:50:00,166.09,166.13,165.8,165.8,31959.0,163.4267,163.4661,163.1414,163.1414,31959.0
2024-08-12 13:00:00,165.79,165.79,165.6,165.74,30277.0,163.1315,163.1315,162.9446,163.0823,30277.0
2024-08-12 13:10:00,165.73,165.98,165.68,165.97,71518.0,163.0725,163.3185,163.0233,163.3087,71518.0
2024-08-12 13:20:00,165.94,166.12,165.75,165.92,79086.0,163.2791,163.4563,163.0922,163.2595,79086.0
2024-08-12 13:30:00,165.95,166.05,165.89,165.98,86350.0,163.289,163.3874,163.2299,163.3185,86350.0
2024-08-12 13:40:00,165.99,166.01,165.75,165.75,39504.0,163.3283,163.348,163.0922,163.0922,39504.0
2024-08-12 13:50:00,165.72,165.75,165.54,165.65,70443.0,163.0627,163.0922,162.8856,162.9938,70443.0
2024-08-12 14:00:00,165.64,165.75,165.61,165.67,34999.0,162.9839,163.0922,162.9544,163.0135,34999.0
2024-08-12 14:10:00,165.67,165.84,165.67,165.7,57589.0,163.0135,163.1807,163.0135,163.043,57589.0
2024-08-12 14:20:00,165.7,165.83,165.65,165.67,72929.0,163.043,163.1709,162.9938,163.0135,72929.0
2024-08-12 14:30:00,165.67,165.77,165.64,165.73,63096.0,163.0135,163.1119,162.9839,163.0725,63096.0
2024-08-12 14:40:00,165.74,165.78,165.66,165.75,43704.0,163.0823,163.1217,163.0036,163.0922,43704.0
2024-08-12 14:50:00,165.76,165.85,165.76,165.81,41483.0,163.102,163.1906,163.102,163.1512,41483.0
2024-08-12 15:00:00,165.8,165.82,165.7,165.75,43610.0,163.1414,163.1611,163.043,163.0922,43610.0
2024-08-12 15:10:00,165.75,165.89,165.71,165.76,72712.0,163.0922,163.2299,163.0528,163.102,72712.0
2024-08-12 15:20:00,165.77,165.88,165.71,165.8,44855.0,163.1119,163.2201,163.0528,163.1414,44855.0
2024-08-12 15:30:00,165.8,165.86,165.64,165.71,67323.0,163.1414,163.2004,162.9839,163.0528,67323.0
2024-08-12 15:40:00,165.71,165.72,165.56,165.61,310793.0,163.0528,163.0627,162.9052,162.9544,310793.0
2024-08-12 15:50:00,165.6,165.88,165.52,165.88,275306.0,162.9446,163.2201,162.8659,163.2201,275306.0
2024-08-13 09:30:00,166.65,166.66,166.33,166.61,206116.0,163.9778,163.9876,163.6629,163.9384,206116.0
2024-08-13 09:40:00,166.6,167.01,166.6,166.83,205503.0,163.9286,164.332,163.9286,164.1549,205503.0
2024-08-13 09:50:00,166.83,167.08,166.53,166.65,145492.0,164.1549,164.4009,163.8597,163.9778,145492.0
2024-08-13 10:00:00,166.64,166.65,166.11,166.33,64980.0,163.9679,163.9778,163.4464,163.6629,64980.0
2024-08-13 10:10:00,166.32,166.48,166.16,166.21,54502.0,163.653,163.8105,163.4956,163.5448,54502.0
2024-08-13 10:20:00,166.21,166.4,166.18,166.38,27018.0,163.5448,163.7318,163.5153,163.7121,27018.0
2024-08-13 10:30:00,166.36,166.46,166.17,166.46,42747.0,163.6924,163.7908,163.5054,163.7908,42747.0
2024-08-13 10:40:00,166.47,166.71,166.47,166.68,12264.0,163.8006,164.0368,163.8006,164.0073,12264.0
2024-08-13 10:50:00,166.71,166.78,166.63,166.78,22713.0,164.0368,164.1057,163.9581,164.1057,22713.0
2024-08-13 11:00:00,166.78,166.83,166.69,166.72,82216.0,164.1057,164.1549,164.0171,164.0466,82216.0
2024-08-13 11:10:00,166.68,166.83,166.63,166.79,54470.0,164.0073,164.1549,163.9581,164.1155,54470.0
2024-08-13 11:20:00,166.78,166.87,166.74,166.76,24029.0,164.1057,164.1942,164.0663,164.086,24029.0
2024-08-13 11:30:00,166.76,166.84,166.76,166.78,37432.0,164.086,164.1647,164.086,164.1057,37432.0
2024-08-13 11:40:00,166.79,166.94,166.78,166.91,15730.0,164.1155,164.2631,164.1057,164.2336,15730.0
2024-08-13 11:50:00,166.93,167.01,166.9,166.96,37739.0,164.2533,164.332,164.2237,164.2828,37739.0
2024-08-13 12:00:00,166.95,167.13,166.9,167.11,56554.0,164.2729,164.4501,164.2237,164.4304,56554.0
2024-08-13 12:10:00,167.13,167.26,167.06,167.25,66244.0,164.4501,164.578,164.3812,164.5681,66244.0
2024-08-13 12:20:00,167.24,167.33,167.15,167.16,33361.0,164.5583,164.6468,164.4697,164.4796,33361.0
2024-08-13 12:30:00,167.15,167.27,167.03,167.27,56020.0,164.4697,164.5878,164.3517,164.5878,56020.0
2024-08-13 12:40:00,167.28,167.53,167.27,167.53,88359.0,164.5976,164.8436,164.5878,164.8436,88359.0
2024-08-13 12:50:00,167.54,167.61,167.48,167.49,53389.0,164.8535,164.9224,164.7944,164.8043,53389.0
2024-08-13 13:00:00,167.48,167.48,167.29,167.3,53460.0,164.7944,164.7944,164.6075,164.6173,53460.0
2024-08-13 13:10:00,167.3,167.36,167.27,167.36,37071.0,164.6173,164.6764,164.5878,164.6764,37071.0
2024-08-13 13:20:00,167.34,167.37,167.29,167.34,16048.0,164.6567,164.6862,164.6075,164.6567,16048.0
2024-08-13 13:30:00,167.34,167.37,167.23,167.31,29414.0,164.6567,164.6862,164.5485,164.6272,29414.0
2024-08-13 13:40:00,167.33,167.35,167.07,167.27,47649.0,164.6468,164.6665,164.391,164.5878,47649.0
2024-08-13 13:50:00,167.28,167.48,167.24,167.44,46957.0,164.5976,164.7944,164.5583,164.7551,46957.0
2024-08-13 14:00:00,167.42,167.52,167.4,167.4,41522.0,164.7354,164.8338,164.7157,164.7157,41522.0
2024-08-13 14:10:00,167.4,167.48,167.29,167.37,61438.0,164.7157,164.7944,164.6075,164.6862,61438.0
2024-08-13 14:20:00,167.36,167.47,167.36,167.45,35067.0,164.6764,164.7846,164.6764,164.7649,35067.0
2024-08-13 14:30:00,167.44,167.64,167.41,167.63,42284.0,164.7551,164.9519,164.7256,164.942,42284.0
2024-08-13 14:40:00,167.63,167.65,167.5,167.58,223374.0,164.942,164.9617,164.8141,164.8928,223374.0
2024-08-13 14:50:00,167.56,167.62,167.51,167.56,247979.0,164.8732,164.9322,164.824,164.8732,247979.0
2024-08-13 15:00:00,167.55,167.69,167.51,167.58,68257.0,164.8633,165.0011,164.824,164.8928,68257.0
2024-08-13 15:10:00,167.57,167.61,167.5,167.55,82529.0,164.883,164.9224,164.8141,164.8633,82529.0
2024-08-13 15:20:00,167.54,167.69,167.49,167.68,64708.0,164.8535,165.0011,164.8043,164.9912,64708.0
2024-08-13 15:30:00,167.68,167.7,167.59,167.66,62069.0,164.9912,165.0109,164.9027,164.9716,62069.0
2024-08-13 15:40:00,167.67,167.94,167.62,167.93,130319.0,164.9814,165.2471,164.9322,165.2372,130319.0
2024-08-13 15:50:00,167.92,167.96,167.54,167.72,518369.0,165.2274,165.2667,164.8535,165.0306,518369.0
2024-08-14 09:30:00,168.02,168.1,167.88,167.99,400581.0,165.3258,165.4045,165.188,165.2963,400581.0
2024-08-14 09:40:00,168.0,168.13,167.82,168.05,129003.0,165.3061,165.434,165.129,165.3553,129003.0
2024-08-14 09:50:00,168.05,168.11,167.78,167.8,118559.0,165.3553,165.4143,165.0896,165.1093,118559.0
2024-08-14 10:00:00,167.78,167.81,167.6,167.76,155472.0,165.0896,165.1192,164.9125,165.07,155472.0
2024-08-14 10:10:00,167.77,167.83,167.62,167.83,81636.0,165.0798,165.1388,164.9322,165.1388,81636.0
2024-08-14 10:20:00,167.83,168.06,167.74,168.03,89597.0,165.1388,165.3651,165.0503,165.3356,89597.0
2024-08-14 10:30:00,168.03,168.04,167.62,167.72,81811.0,165.3356,165.3455,164.9322,165.0306,81811.0
2024-08-14 10:40:00,167.71,167.92,167.71,167.8,86832.0,165.0208,165.2274,165.0208,165.1093,86832.0
2024-08-14 10:50:00,167.8,167.91,167.69,167.89,69263.0,165.1093,165.2175,165.0011,165.1979,69263.0
2024-08-14 11:00:00,167.9,167.98,167.86,167.88,42949.0,165.2077,165.2864,165.1683,165.188,42949.0
2024-08-14 11:10:00,167.89,167.97,167.88,167.97,40317.0,165.1979,165.2766,165.188,165.2766,40317.0
2024-08-14 11:20:00,167.98,168.03,167.94,168.03,90730.0,165.2864,165.3356,165.2471,165.3356,90730.0
2024-08-14 11:30:00,168.04,168.25,168.04,168.21,39020.0,165.3455,165.5521,165.3455,165.5127,39020.0
2024-08-14 11:40:00,168.21,168.22,168.08,168.11,74061.0,165.5127,165.5226,165.3848,165.4143,74061.0
2024-08-14 11:50:00,168.11,168.29,168.11,168.29,69798.0,165.4143,165.5915,165.4143,165.5915,69798.0
2024-08-14 12:00:00,168.27,168.39,168.24,168.32,33698.0,165.5718,165.6899,165.5423,165.621,33698.0
2024-08-14 12:10:00,168.3,168.42,168.2,168.21,37898.0,165.6013,165.7194,165.5029,165.5127,37898.0
2024-08-14 12:20:00,168.21,168.25,167.77,167.84,89513.0,165.5127,165.5521,165.0798,165.1487,89513.0
2024-08-14 12:30:00,167.85,168.08,167.8,168.07,93143.0,165.1585,165.3848,165.1093,165.375,93143.0
2024-08-14 12:40:00,168.05,168.08,167.77,167.84,59580.0,165.3553,165.3848,165.0798,165.1487,59580.0
2024-08-14 12:50:00,167.88,168.16,167.87,168.15,83729.0,165.188,165.4635,165.1782,165.4537,83729.0
2024-08-14 13:00:00,168.1,168.2,167.98,168.13,43861.0,165.4045,165.5029,165.2864,165.434,43861.0
2024-08-14 13:10:00,168.11,168.12,167.92,168.12,24332.0,165.4143,165.4242,165.2274,165.4242,24332.0
2024-08-14 13:20:00,168.08,168.11,167.96,168.07,13174.0,165.3848,165.4143,165.2667,165.375,13174.0
2024-08-14 13:30:00,168.06,168.14,168.0,168.09,15216.0,165.3651,165.4439,165.3061,165.3947,15216.0
2024-08-14 13:40:00,168.11,168.16,168.05,168.16,17321.0,165.4143,165.4635,165.3553,165.4635,17321.0
2024-08-14 13:50:00,168.16,168.29,168.1,168.22,22285.0,165.4635,165.5915,165.4045,165.5226,22285.0
2024-08-14 14:00:00,168.21,168.22,168.01,168.08,73692.0,165.5127,165.5226,165.3159,165.3848,73692.0
2024-08-14 14:10:00,168.05,168.12,168.0,168.0,113626.0,165.3553,165.4242,165.3061,165.3061,113626.0
2024-08-14 14:20:00,168.0,168.15,168.0,168.14,28462.0,165.3061,165.4537,165.3061,165.4439,28462.0
2024-08-14 14:30:00,168.13,168.28,168.12,168.24,32031.0,165.434,165.5816,165.4242,165.5423,32031.0
2024-08-14 14:40:00,168.25,168.37,168.25,168.32,110469.0,165.5521,165.6702,165.5521,165.621,110469.0
2024-08-14 14:50:00,168.31,168.56,168.31,168.53,47725.0,165.6111,165.8571,165.6111,165.8276,47725.0
2024-08-14 15:00:00,168.53,168.55,168.43,168.5,36918.0,165.8276,165.8473,165.7292,165.7981,36918.0
2024-08-14 15:10:00,168.5,168.51,168.21,168.22,63232.0,165.7981,165.8079,165.5127,165.5226,63232.0
2024-08-14 15:20:00,168.24,168.28,168.17,168.17,78609.0,165.5423,165.5816,165.4734,165.4734,78609.0
2024-08-14 15:30:00,168.17,168.18,168.06,168.14,68990.0,165.4734,165.4832,165.3651,165.4439,68990.0
2024-08-14 15:40:00,168.15,168.23,168.1,168.17,78054.0,165.4537,165.5324,165.4045,165.4734,78054.0
2024-08-14 15:50:00,168.18,168.33,168.03,168.1,338948.0,165.4832,165.6308,165.3356,165.4045,338948.0
2024-08-15 09:30:00,169.77,170.36,169.71,170.11,518773.0,167.0477,167.6283,166.9887,167.3823,518773.0
2024-08-15 09:40:00,170.15,170.19,169.66,169.93,207854.0,167.4216,167.461,166.9395,167.2052,207854.0
2024-08-15 09:50:00,169.94,169.95,169.52,169.59,130992.0,167.215,167.2248,166.8017,166.8706,130992.0
2024-08-15 10:00:00,169.57,169.81,169.4,169.41,141984.0,166.8509,167.0871,166.6837,166.6935,141984.0
2024-08-15 10:10:00,169.41,169.67,169.33,169.66,278308.0,166.6935,166.9493,166.6148,166.9395,278308.0
2024-08-15 10:20:00,169.65,169.8,169.55,169.71,209115.0,166.9296,167.0772,166.8313,166.9887,209115.0
2024-08-15 10:30:00,169.73,169.88,169.67,169.75,58729.0,167.0084,167.156,166.9493,167.028,58729.0
2024-08-15 10:40:00,169.74,169.92,169.71,169.8,127136.0,167.0182,167.1953,166.9887,167.0772,127136.0
2024-08-15 10:50:00,169.82,169.95,169.78,169.95,103804.0,167.0969,167.2248,167.0576,167.2248,103804.0
2024-08-15 11:00:00,169.94,170.18,169.9,170.17,110703.0,167.215,167.4511,167.1756,167.4413,110703.0
2024-08-15 11:10:00,170.17,170.32,170.1,170.23,48157.0,167.4413,167.5889,167.3724,167.5003,48157.0
2024-08-15 11:20:00,170.23,170.26,170.11,170.11,60370.0,167.5003,167.5299,167.3823,167.3823,60370.0
2024-08-15 11:30:00,170.12,170.23,170.11,170.22,80909.0,167.3921,167.5003,167.3823,167.4905,80909.0
2024-08-15 11:40:00,170.21,170.28,170.13,170.27,117134.0,167.4807,167.5495,167.4019,167.5397,117134.0
2024-08-15 11:50:00,170.26,170.29,170.13,170.14,96538.0,167.5299,167.5594,167.4019,167.4118,96538.0
2024-08-15 12:00:00,170.13,170.31,170.13,170.29,44319.0,167.4019,167.5791,167.4019,167.5594,44319.0
2024-08-15 12:10:00,170.31,170.43,170.29,170.38,45620.0,167.5791,167.6971,167.5594,167.6479,45620.0
2024-08-15 12:20:00,170.39,170.49,170.37,170.47,64885.0,167.6578,167.7562,167.6381,167.7365,64885.0
2024-08-15 12:30:00,170.48,170.49,170.36,170.38,96215.0,167.7463,167.7562,167.6283,167.6479,96215.0
2024-08-15 12:40:00,170.37,170.4,170.08,170.17,98083.0,167.6381,167.6676,167.3528,167.4413,98083.0
2024-08-15 12:50:00,170.19,170.3,170.15,170.27,55601.0,167.461,167.5692,167.4216,167.5397,55601.0
2024-08-15 13:00:00,170.28,170.29,170.15,170.19,141350.0,167.5495,167.5594,167.4216,167.461,141350.0
2024-08-15 13:10:00,170.19,170.26,170.18,170.26,21440.0,167.461,167.5299,167.4511,167.5299,21440.0
2024-08-15 13:20:00,170.26,170.43,170.24,170.35,38178.0,167.5299,167.6971,167.5102,167.6184,38178.0
2024-08-15 13:30:00,170.35,170.43,170.35,170.39,24682.0,167.6184,167.6971,167.6184,167.6578,24682.0
2024-08-15 13:40:00,170.37,170.43,170.34,170.4,45366.0,167.6381,167.6971,167.6086,167.6676,45366.0
2024-08-15 13:50:00,170.41,170.42,170.32,170.35,56187.0,167.6775,167.6873,167.5889,167.6184,56187.0
2024-08-15 14:00:00,170.34,170.43,170.31,170.38,137301.0,167.6086,167.6971,167.5791,167.6479,137301.0
2024-08-15 14:10:00,170.36,170.38,170.27,170.36,67428.0,167.6283,167.6479,167.5397,167.6283,67428.0
2024-08-15 14:20:00,170.35,170.42,170.28,170.38,65686.0,167.6184,167.6873,167.5495,167.6479,65686.0
2024-08-15 14:30:00,170.38,170.45,170.34,170.45,82118.0,167.6479,167.7168,167.6086,167.7168,82118.0
2024-08-15 14:40:00,170.45,170.55,170.45,170.52,81037.0,167.7168,167.8152,167.7168,167.7857,81037.0
2024-08-15 14:50:00,170.53,170.53,170.38,170.44,69657.0,167.7955,167.7955,167.6479,167.707,69657.0
2024-08-15 15:00:00,170.42,170.49,170.32,170.46,155233.0,167.6873,167.7562,167.5889,167.7267,155233.0
2024-08-15 15:10:00,170.46,170.52,170.4,170.47,150819.0,167.7267,167.7857,167.6676,167.7365,150819.0
2024-08-15 15:20:00,170.5,170.63,170.47,170.61,196014.0,167.766,167.8939,167.7365,167.8743,196014.0
2024-08-15 15:30:00,170.6,170.64,170.57,170.62,268162.0,167.8644,167.9038,167.8349,167.8841,268162.0
2024-08-15 15:40:00,170.62,170.64,170.34,170.36,271576.0,167.8841,167.9038,167.6086,167.6283,271576.0
2024-08-15 15:50:00,170.35,170.44,170.12,170.4,663164.0,167.6184,167.707,167.3921,167.6676,663164.0
2024-08-16 09:30:00,170.0,170.36,170.0,170.16,195999.0,167.274,167.6283,167.274,167.4315,195999.0
2024-08-16 09:40:00,170.19,170.36,170.11,170.23,92902.0,167.461,167.6283,167.3823,167.5003,92902.0
2024-08-16 09:50:00,170.22,170.5,170.22,170.39,127190.0,167.4905,167.766,167.4905,167.6578,127190.0
2024-08-16 10:00:00,170.37,170.68,170.21,170.24,91636.0,167.6381,167.9431,167.4807,167.5102,91636.0
2024-08-16 10:10:00,170.23,170.32,170.16,170.31,25774.0,167.5003,167.5889,167.4315,167.5791,25774.0
2024-08-16 10:20:00,170.31,170.38,170.2,170.24,145545.0,167.5791,167.6479,167.4708,167.5102,145545.0
2024-08-16 10:30:00,170.23,170.28,170.07,170.12,33606.0,167.5003,167.5495,167.3429,167.3921,33606.0
2024-08-16 10:40:00,170.12,170.15,170.02,170.06,59444.0,167.3921,167.4216,167.2937,167.3331,59444.0
2024-08-16 10:50:00,170.09,170.27,170.08,170.12,18116.0,167.3626,167.5397,167.3528,167.3921,18116.0
2024-08-16 11:00:00,170.15,170.29,170.11,170.23,24114.0,167.4216,167.5594,167.3823,167.5003,24114.0
2024-08-16 11:10:00,170.26,170.36,170.22,170.33,125164.0,167.5299,167.6283,167.4905,167.5987,125164.0
2024-08-16 11:20:00,170.34,170.45,170.27,170.44,143911.0,167.6086,167.7168,167.5397,167.707,143911.0
2024-08-16 11:30:00,170.43,170.46,170.31,170.31,162789.0,167.6971,167.7267,167.5791,167.5791,162789.0
2024-08-16 11:40:00,170.33,170.48,170.32,170.45,29603.0,167.5987,167.7463,167.5889,167.7168,29603.0
2024-08-16 11:50:00,170.46,170.54,170.43,170.48,90368.0,167.7267,167.8054,167.6971,167.7463,90368.0
2024-08-16 12:00:00,170.46,170.52,170.42,170.47,23929.0,167.7267,167.7857,167.6873,167.7365,23929.0
2024-08-16 12:10:00,170.47,170.65,170.47,170.64,23245.0,167.7365,167.9136,167.7365,167.9038,23245.0
2024-08-16 12:20:00,170.63,170.64,170.51,170.56,13363.0,167.8939,167.9038,167.7759,167.8251,13363.0
2024-08-16 12:30:00,170.56,170.65,170.54,170.65,29770.0,167.8251,167.9136,167.8054,167.9136,29770.0
2024-08-16 12:40:00,170.65,170.68,170.59,170.68,71201.0,167.9136,167.9431,167.8546,167.9431,71201.0
2024-08-16 12:50:00,170.68,170.89,170.66,170.83,30557.0,167.9431,168.1498,167.9235,168.0907,30557.0
2024-08-16 13:00:00,170.84,170.85,170.65,170.66,33762.0,168.1006,168.1104,167.9136,167.9235,33762.0
2024-08-16 13:10:00,170.67,170.78,170.66,170.75,27411.0,167.9333,168.0415,167.9235,168.012,27411.0
2024-08-16 13:20:00,170.75,170.77,170.65,170.72,17159.0,168.012,168.0317,167.9136,167.9825,17159.0
2024-08-16 13:30:00,170.72,170.78,170.68,170.77,27431.0,167.9825,168.0415,167.9431,168.0317,27431.0
2024-08-16 13:40:00,170.77,170.79,170.71,170.77,23886.0,168.0317,168.0514,167.9726,168.0317,23886.0
2024-08-16 13:50:00,170.77,170.81,170.63,170.81,22322.0,168.0317,168.071,167.8939,168.071,22322.0
2024-08-16 14:00:00,170.81,170.81,170.65,170.68,33413.0,168.071,168.071,167.9136,167.9431,33413.0
2024-08-16 14:10:00,170.64,170.71,170.6,170.71,35645.0,167.9038,167.9726,167.8644,167.9726,35645.0
2024-08-16 14:20:00,170.71,170.72,170.59,170.69,51195.0,167.9726,167.9825,167.8546,167.953,51195.0
2024-08-16 14:30:00,170.7,170.78,170.68,170.75,26896.0,167.9628,168.0415,167.9431,168.012,26896.0
2024-08-16 14:40:00,170.75,170.79,170.7,170.76,38058.0,168.012,168.0514,167.9628,168.0218,38058.0
2024-08-16 14:50:00,170.76,170.88,170.7,170.86,40296.0,168.0218,168.1399,167.9628,168.1202,40296.0
2024-08-16 15:00:00,170.86,170.92,170.79,170.81,41985.0,168.1202,168.1793,168.0514,168.071,41985.0
2024-08-16 15:10:00,170.82,170.85,170.74,170.77,169134.0,168.0809,168.1104,168.0022,168.0317,169134.0
2024-08-16 15:20:00,170.76,170.78,170.69,170.7,66225.0,168.0218,168.0415,167.953,167.9628,66225.0
2024-08-16 15:30:00,170.69,170.85,170.65,170.84,74988.0,167.953,168.1104,167.9136,168.1006,74988.0
2024-08-16 15:40:00,170.84,170.86,170.63,170.69,126128.0,168.1006,168.1202,167.8939,167.953,126128.0
2024-08-16 15:50:00,170.69,170.84,170.63,170.81,167089.0,167.953,168.1006,167.8939,168.071,167089.0
2024-08-19 09:30:00,170.93,171.42,170.91,171.3,307912.0,168.1891,168.6713,168.1694,168.5532,307912.0
2024-08-19 09:40:00,171.3,171.38,171.15,171.16,83083.0,168.5532,168.6319,168.4056,168.4154,83083.0
2024-08-19 09:50:00,171.18,171.22,170.99,171.1,241301.0,168.4351,168.4745,168.2482,168.3564,241301.0
2024-08-19 10:00:00,171.1,171.37,171.09,171.32,168614.0,168.3564,168.6221,168.3466,168.5729,168614.0
2024-08-19 10:10:00,171.33,171.35,171.06,171.13,151345.0,168.5827,168.6024,168.317,168.3859,151345.0
2024-08-19 10:20:00,171.13,171.42,171.1,171.37,136153.0,168.3859,168.6713,168.3564,168.6221,136153.0
2024-08-19 10:30:00,171.37,171.55,171.34,171.53,192425.0,168.6221,168.7992,168.5925,168.7795,192425.0
2024-08-19 10:40:00,171.55,171.72,171.54,171.66,81537.0,168.7992,168.9665,168.7893,168.9074,81537.0
2024-08-19 10:50:00,171.66,171.79,171.65,171.77,166582.0,168.9074,169.0353,168.8976,169.0157,166582.0
2024-08-19 11:00:00,171.77,171.77,171.66,171.7,1004674.0,169.0157,169.0157,168.9074,168.9468,1004674.0
2024-08-19 11:10:00,171.7,171.79,171.65,171.79,62725.0,168.9468,169.0353,168.8976,169.0353,62725.0
2024-08-19 11:20:00,171.78,171.8,171.69,171.7,64315.0,169.0255,169.0452,168.9369,168.9468,64315.0
2024-08-19 11:30:00,171.71,171.81,171.66,171.74,55182.0,168.9566,169.055,168.9074,168.9861,55182.0
2024-08-19 11:40:00,171.74,171.77,171.67,171.7,29296.0,168.9861,169.0157,168.9173,168.9468,29296.0
2024-08-19 11:50:00,171.71,171.8,171.53,171.63,57964.0,168.9566,169.0452,168.7795,168.8779,57964.0
2024-08-19 12:00:00,171.64,171.73,171.59,171.7,39025.0,168.8877,168.9763,168.8385,168.9468,39025.0
2024-08-19 12:10:00,171.71,171.77,171.69,171.7,45277.0,168.9566,169.0157,168.9369,168.9468,45277.0
2024-08-19 12:20:00,171.69,171.82,171.68,171.79,53015.0,168.9369,169.0649,168.9271,169.0353,53015.0
2024-08-19 12:30:00,171.78,171.8,171.73,171.76,34128.0,169.0255,169.0452,168.9763,169.0058,34128.0
2024-08-19 12:40:00,171.77,171.82,171.72,171.81,176189.0,169.0157,169.0649,168.9665,169.055,176189.0
2024-08-19 12:50:00,171.81,171.9,171.81,171.86,118505.0,169.055,169.1436,169.055,169.1042,118505.0
2024-08-19 13:00:00,171.86,171.92,171.82,171.9,53576.0,169.1042,169.1632,169.0649,169.1436,53576.0
2024-08-19 13:10:00,171.91,171.91,171.82,171.89,72436.0,169.1534,169.1534,169.0649,169.1337,72436.0
2024-08-19 13:20:00,171.89,171.89,171.8,171.81,54301.0,169.1337,169.1337,169.0452,169.055,54301.0
2024-08-19 13:30:00,171.8,171.84,171.72,171.81,45458.0,169.0452,169.0845,168.9665,169.055,45458.0
2024-08-19 13:40:00,171.82,171.87,171.81,171.83,116208.0,169.0649,169.114,169.055,169.0747,116208.0
2024-08-19 13:50:00,171.82,171.86,171.77,171.86,41754.0,169.0649,169.1042,169.0157,169.1042,41754.0
2024-08-19 14:00:00,171.85,171.9,171.75,171.75,90387.0,169.0944,169.1436,168.996,168.996,90387.0
2024-08-19 14:10:00,171.75,171.76,171.72,171.75,31038.0,168.996,169.0058,168.9665,168.996,31038.0
2024-08-19 14:20:00,171.75,171.79,171.71,171.75,37430.0,168.996,169.0353,168.9566,168.996,37430.0
2024-08-19 14:30:00,171.75,171.83,171.75,171.82,38277.0,168.996,169.0747,168.996,169.0649,38277.0
2024-08-19 14:40:00,171.83,172.0,171.82,171.94,37639.0,169.0747,169.242,169.0649,169.1829,37639.0
2024-08-19 14:50:00,171.94,171.94,171.88,171.91,31075.0,169.1829,169.1829,169.1239,169.1534,31075.0
2024-08-19 15:00:00,171.9,171.9,171.79,171.85,35296.0,169.1436,169.1436,169.0353,169.0944,35296.0
2024-08-19 15:10:00,171.84,171.89,171.82,171.89,57431.0,169.0845,169.1337,169.0649,169.1337,57431.0
2024-08-19 15:20:00,171.89,171.96,171.85,171.91,75781.0,169.1337,169.2026,169.0944,169.1534,75781.0
2024-08-19 15:30:00,171.91,171.92,171.78,171.82,65316.0,169.1534,169.1632,169.0255,169.0649,65316.0
2024-08-19 15:40:00,171.83,171.93,171.8,171.86,119108.0,169.0747,169.1731,169.0452,169.1042,119108.0
2024-08-19 15:50:00,171.86,172.12,171.74,172.09,364679.0,169.1042,169.36,168.9861,169.3305,364679.0
2024-08-20 09:30:00,171.91,172.11,171.91,171.98,221550.0,169.1534,169.3502,169.1534,169.2223,221550.0
2024-08-20 09:40:00,171.97,172.19,171.93,172.06,115535.0,169.2124,169.4289,169.1731,169.301,115535.0
2024-08-20 09:50:00,172.07,172.13,171.9,171.98,69893.0,169.3108,169.3699,169.1436,169.2223,69893.0
2024-08-20 10:00:00,171.97,172.06,171.95,171.97,61512.0,169.2124,169.301,169.1928,169.2124,61512.0
2024-08-20 10:10:00,171.94,171.94,171.69,171.7,66763.0,169.1829,169.1829,168.9369,168.9468,66763.0
2024-08-20 10:20:00,171.67,171.74,171.58,171.71,57673.0,168.9173,168.9861,168.8287,168.9566,57673.0
2024-08-20 10:30:00,171.71,171.79,171.66,171.71,35267.0,168.9566,169.0353,168.9074,168.9566,35267.0
2024-08-20 10:40:00,171.71,171.76,171.59,171.67,76524.0,168.9566,169.0058,168.8385,168.9173,76524.0
2024-08-20 10:50:00,171.63,171.65,171.51,171.52,67307.0,168.8779,168.8976,168.7598,168.7697,67307.0
2024-08-20 11:00:00,171.53,171.58,171.46,171.55,25844.0,168.7795,168.8287,168.7106,168.7992,25844.0
2024-08-20 11:10:00,171.54,171.54,171.38,171.44,82641.0,168.7893,168.7893,168.6319,168.6909,82641.0
2024-08-20 11:20:00,171.45,171.51,171.33,171.36,70343.0,168.7008,168.7598,168.5827,168.6122,70343.0
2024-08-20 11:30:00,171.36,171.46,171.33,171.43,56587.0,168.6122,168.7106,168.5827,168.6811,56587.0
2024-08-20 11:40:00,171.43,171.45,171.32,171.37,71438.0,168.6811,168.7008,168.5729,168.6221,71438.0
2024-08-20 11:50:00,171.37,171.66,171.34,171.63,91721.0,168.6221,168.9074,168.5925,168.8779,91721.0
2024-08-20 12:00:00,171.63,171.65,171.53,171.6,89604.0,168.8779,168.8976,168.7795,168.8484,89604.0
2024-08-20 12:10:00,171.61,171.62,171.4,171.4,136981.0,168.8582,168.8681,168.6516,168.6516,136981.0
2024-08-20 12:20:00,171.4,171.47,171.36,171.47,52654.0,168.6516,168.7205,168.6122,168.7205,52654.0
2024-08-20 12:30:00,171.46,171.5,171.38,171.5,76344.0,168.7106,168.75,168.6319,168.75,76344.0
2024-08-20 12:40:00,171.49,171.5,171.38,171.47,59198.0,168.7401,168.75,168.6319,168.7205,59198.0
2024-08-20 12:50:00,171.47,171.49,171.36,171.37,68918.0,168.7205,168.7401,168.6122,168.6221,68918.0
2024-08-20 13:00:00,171.36,171.38,171.17,171.38,89198.0,168.6122,168.6319,168.4253,168.6319,89198.0
2024-08-20 13:10:00,171.37,171.38,171.28,171.34,91398.0,168.6221,168.6319,168.5335,168.5925,91398.0
2024-08-20 13:20:00,171.34,171.35,171.26,171.3,78782.0,168.5925,168.6024,168.5138,168.5532,78782.0
2024-08-20 13:30:00,171.3,171.31,171.19,171.24,56308.0,168.5532,168.563,168.445,168.4942,56308.0
2024-08-20 13:40:00,171.24,171.34,171.21,171.3,55587.0,168.4942,168.5925,168.4646,168.5532,55587.0
2024-08-20 13:50:00,171.3,171.33,171.25,171.28,76565.0,168.5532,168.5827,168.504,168.5335,76565.0
2024-08-20 14:00:00,171.27,171.44,171.26,171.42,67077.0,168.5237,168.6909,168.5138,168.6713,67077.0
2024-08-20 14:10:00,171.41,171.6,171.4,171.6,129954.0,168.6614,168.8484,168.6516,168.8484,129954.0
2024-08-20 14:20:00,171.6,171.69,171.58,171.64,76462.0,168.8484,168.9369,168.8287,168.8877,76462.0
2024-08-20 14:30:00,171.64,171.64,171.58,171.63,59653.0,168.8877,168.8877,168.8287,168.8779,59653.0
2024-08-20 14:40:00,171.63,171.63,171.53,171.61,69592.0,168.8779,168.8779,168.7795,168.8582,69592.0
2024-08-20 14:50:00,171.62,171.63,171.53,171.55,79938.0,168.8681,168.8779,168.7795,168.7992,79938.0
2024-08-20 15:00:00,171.54,171.6,171.52,171.55,89854.0,168.7893,168.8484,168.7697,168.7992,89854.0
2024-08-20 15:10:00,171.55,171.59,171.48,171.53,89099.0,168.7992,168.8385,168.7303,168.7795,89099.0
2024-08-20 15:20:00,171.53,171.55,171.47,171.49,123281.0,168.7795,168.7992,168.7205,168.7401,123281.0
2024-08-20 15:30:00,171.48,171.51,171.42,171.45,104974.0,168.7303,168.7598,168.6713,168.7008,104974.0
2024-08-20 15:40:00,171.44,171.47,171.36,171.47,121350.0,168.6909,168.7205,168.6122,168.7205,121350.0
2024-08-20 15:50:00,171.47,171.54,171.3,171.39,348096.0,168.7205,168.7893,168.5532,168.6417,348096.0
2024-08-21 09:30:00,172.09,172.28,172.02,172.12,209026.0,169.3305,169.5175,169.2616,169.36,209026.0
2024-08-21 09:40:00,172.1,172.17,171.93,172.07,148522.0,169.3404,169.4092,169.1731,169.3108,148522.0
2024-08-21 09:50:00,172.06,172.19,172.02,172.14,94776.0,169.301,169.4289,169.2616,169.3797,94776.0
2024-08-21 10:00:00,172.12,172.21,171.9,171.95,148568.0,169.36,169.4486,169.1436,169.1928,148568.0
2024-08-21 10:10:00,171.95,172.0,171.66,171.91,76004.0,169.1928,169.242,168.9074,169.1534,76004.0
2024-08-21 10:20:00,171.9,172.14,171.87,172.1,66553.0,169.1436,169.3797,169.114,169.3404,66553.0
2024-08-21 10:30:00,172.11,172.42,171.98,172.36,104213.0,169.3502,169.6552,169.2223,169.5962,104213.0
2024-08-21 10:40:00,172.37,172.57,172.19,172.19,113310.0,169.606,169.8028,169.4289,169.4289,113310.0
2024-08-21 10:50:00,172.2,172.2,171.83,171.98,147143.0,169.4388,169.4388,169.0747,169.2223,147143.0
2024-08-21 11:00:00,171.95,172.06,171.83,172.05,66730.0,169.1928,169.301,169.0747,169.2912,66730.0
2024-08-21 11:10:00,172.05,172.33,172.05,172.25,112002.0,169.2912,169.5667,169.2912,169.488,112002.0
2024-08-21 11:20:00,172.26,172.3,172.22,172.27,86900.0,169.4978,169.5372,169.4584,169.5076,86900.0
2024-08-21 11:30:00,172.25,172.37,172.19,172.3,101760.0,169.488,169.606,169.4289,169.5372,101760.0
2024-08-21 11:40:00,172.31,172.37,172.08,172.09,89874.0,169.547,169.606,169.3207,169.3305,89874.0
2024-08-21 11:50:00,172.08,172.12,171.99,172.04,104462.0,169.3207,169.36,169.2321,169.2813,104462.0
2024-08-21 12:00:00,172.02,172.08,171.87,172.03,67023.0,169.2616,169.3207,169.114,169.2715,67023.0
2024-08-21 12:10:00,172.04,172.1,172.02,172.09,63438.0,169.2813,169.3404,169.2616,169.3305,63438.0
2024-08-21 12:20:00,172.09,172.22,172.09,172.19,95773.0,169.3305,169.4584,169.3305,169.4289,95773.0
2024-08-21 12:30:00,172.18,172.3,172.14,172.25,105744.0,169.4191,169.5372,169.3797,169.488,105744.0
2024-08-21 12:40:00,172.27,172.36,172.25,172.34,50702.0,169.5076,169.5962,169.488,169.5765,50702.0
2024-08-21 12:50:00,172.34,172.47,172.3,172.42,60174.0,169.5765,169.7044,169.5372,169.6552,60174.0
2024-08-21 13:00:00,172.43,172.48,172.39,172.42,42170.0,169.6651,169.7143,169.6257,169.6552,42170.0
2024-08-21 13:10:00,172.41,172.47,172.37,172.43,51715.0,169.6454,169.7044,169.606,169.6651,51715.0
2024-08-21 13:20:00,172.45,172.47,172.39,172.42,81243.0,169.6847,169.7044,169.6257,169.6552,81243.0
2024-08-21 13:30:00,172.41,172.47,172.4,172.46,57490.0,169.6454,169.7044,169.6356,169.6946,57490.0
2024-08-21 13:40:00,172.45,172.5,172.35,172.47,60295.0,169.6847,169.7339,169.5864,169.7044,60295.0
2024-08-21 13:50:00,172.47,172.51,172.4,172.43,58631.0,169.7044,169.7438,169.6356,169.6651,58631.0
2024-08-21 14:00:00,172.43,172.59,172.37,172.44,87927.0,169.6651,169.8225,169.606,169.6749,87927.0
2024-08-21 14:10:00,172.45,172.53,172.41,172.5,62027.0,169.6847,169.7635,169.6454,169.7339,62027.0
2024-08-21 14:20:00,172.49,172.63,172.45,172.63,59557.0,169.7241,169.8619,169.6847,169.8619,59557.0
2024-08-21 14:30:00,172.63,172.76,172.48,172.56,84354.0,169.8619,169.9898,169.7143,169.793,84354.0
2024-08-21 14:40:00,172.57,172.59,172.49,172.58,124215.0,169.8028,169.8225,169.7241,169.8127,124215.0
2024-08-21 14:50:00,172.58,172.65,172.55,172.6,61830.0,169.8127,169.8815,169.7831,169.8323,61830.0
2024-08-21 15:00:00,172.59,172.63,172.35,172.42,78554.0,169.8225,169.8619,169.5864,169.6552,78554.0
2024-08-21 15:10:00,172.43,172.51,172.4,172.41,83137.0,169.6651,169.7438,169.6356,169.6454,83137.0
2024-08-21 15:20:00,172.39,172.48,172.23,172.44,125505.0,169.6257,169.7143,169.4683,169.6749,125505.0
2024-08-21 15:30:00,172.44,172.53,172.34,172.51,149737.0,169.6749,169.7635,169.5765,169.7438,149737.0
2024-08-21 15:40:00,172.52,172.54,172.4,172.49,170037.0,169.7536,169.7733,169.6356,169.7241,170037.0
2024-08-21 15:50:00,172.49,172.76,172.38,172.61,273804.0,169.7241,169.9898,169.6159,169.8422,273804.0
2024-08-22 09:30:00,173.0,173.04,172.78,173.0,143739.0,170.2259,170.2653,170.0095,170.2259,143739.0
2024-08-22 09:40:00,173.0,173.21,172.47,172.51,138664.0,170.2259,170.4326,169.7044,169.7438,138664.0
2024-08-22 09:50:00,172.5,172.59,172.33,172.53,100283.0,169.7339,169.8225,169.5667,169.7635,100283.0
2024-08-22 10:00:00,172.54,172.56,172.3,172.32,30695.0,169.7733,169.793,169.5372,169.5568,30695.0
2024-08-22 10:10:00,172.33,172.4,172.2,172.33,76203.0,169.5667,169.6356,169.4388,169.5667,76203.0
2024-08-22 10:20:00,172.34,172.49,172.32,172.42,67578.0,169.5765,169.7241,169.5568,169.6552,67578.0
2024-08-22 10:30:00,172.42,172.55,172.29,172.52,55903.0,169.6552,169.7831,169.5273,169.7536,55903.0
2024-08-22 10:40:00,172.52,172.59,172.48,172.49,67494.0,169.7536,169.8225,169.7143,169.7241,67494.0
2024-08-22 10:50:00,172.5,172.66,172.5,172.52,102274.0,169.7339,169.8914,169.7339,169.7536,102274.0
2024-08-22 11:00:00,172.56,172.67,172.4,172.44,66532.0,169.793,169.9012,169.6356,169.6749,66532.0
2024-08-22 11:10:00,172.44,172.48,172.19,172.19,29140.0,169.6749,169.7143,169.4289,169.4289,29140.0
2024-08-22 11:20:00,172.2,172.33,172.09,172.28,45844.0,169.4388,169.5667,169.3305,169.5175,45844.0
2024-08-22 11:30:00,172.29,172.45,172.27,172.41,25361.0,169.5273,169.6847,169.5076,169.6454,25361.0
2024-08-22 11:40:00,172.41,172.46,172.16,172.18,68773.0,169.6454,169.6946,169.3994,169.4191,68773.0
2024-08-22 11:50:00,172.2,172.3,172.16,172.2,61995.0,169.4388,169.5372,169.3994,169.4388,61995.0
2024-08-22 12:00:00,172.21,172.42,172.2,172.38,39386.0,169.4486,169.6552,169.4388,169.6159,39386.0
2024-08-22 12:10:00,172.44,172.44,172.33,172.43,20389.0,169.6749,169.6749,169.5667,169.6651,20389.0
2024-08-22 12:20:00,172.46,172.67,172.46,172.61,25360.0,169.6946,169.9012,169.6946,169.8422,25360.0
2024-08-22 12:30:00,172.61,172.73,172.6,172.69,42383.0,169.8422,169.9603,169.8323,169.9209,42383.0
2024-08-22 12:40:00,172.68,172.75,172.52,172.55,21960.0,169.9111,169.9799,169.7536,169.7831,21960.0
2024-08-22 12:50:00,172.55,172.56,172.14,172.19,30314.0,169.7831,169.793,169.3797,169.4289,30314.0
2024-08-22 13:00:00,172.19,172.2,172.04,172.17,39533.0,169.4289,169.4388,169.2813,169.4092,39533.0
2024-08-22 13:10:00,172.17,172.42,172.16,172.3,19119.0,169.4092,169.6552,169.3994,169.5372,19119.0
2024-08-22 13:20:00,172.3,172.33,172.13,172.14,54476.0,169.5372,169.5667,169.3699,169.3797,54476.0
2024-08-22 13:30:00,172.12,172.19,171.85,172.15,92438.0,169.36,169.4289,169.0944,169.3896,92438.0
2024-08-22 13:40:00,172.15,172.23,172.06,172.07,63917.0,169.3896,169.4683,169.301,169.3108,63917.0
2024-08-22 13:50:00,172.06,172.13,171.8,171.83,49431.0,169.301,169.3699,169.0452,169.0747,49431.0
2024-08-22 14:00:00,171.84,172.05,171.8,172.03,51210.0,169.0845,169.2912,169.0452,169.2715,51210.0
2024-08-22 14:10:00,172.1,172.29,172.0,172.28,181317.0,169.3404,169.5273,169.242,169.5175,181317.0
2024-08-22 14:20:00,172.28,172.29,172.13,172.25,39076.0,169.5175,169.5273,169.3699,169.488,39076.0
2024-08-22 14:30:00,172.24,172.28,172.15,172.2,28807.0,169.4781,169.5175,169.3896,169.4388,28807.0
2024-08-22 14:40:00,172.2,172.32,172.16,172.21,95964.0,169.4388,169.5568,169.3994,169.4486,95964.0
2024-08-22 14:50:00,172.22,172.27,172.07,172.09,64880.0,169.4584,169.5076,169.3108,169.3305,64880.0
2024-08-22 15:00:00,172.12,172.33,172.09,172.25,45818.0,169.36,169.5667,169.3305,169.488,45818.0
2024-08-22 15:10:00,172.26,172.41,172.23,172.3,78061.0,169.4978,169.6454,169.4683,169.5372,78061.0
2024-08-22 15:20:00,172.3,172.3,172.09,172.16,245771.0,169.5372,169.5372,169.3305,169.3994,245771.0
2024-08-22 15:30:00,172.19,172.25,172.12,172.15,274732.0,169.4289,169.488,169.36,169.3896,274732.0
2024-08-22 15:40:00,172.16,172.21,172.08,172.2,258009.0,169.3994,169.4486,169.3207,169.4388,258009.0
2024-08-22 15:50:00,172.2,172.28,171.81,172.23,228887.0,169.4388,169.5175,169.055,169.4683,228887.0
2024-08-23 09:30:00,173.0,173.19,172.89,173.06,282639.0,170.2259,170.4129,170.1177,170.285,282639.0
2024-08-23 09:40:00,173.08,173.1,172.88,172.92,79157.0,170.3046,170.3243,170.1079,170.1472,79157.0
2024-08-23 09:50:00,172.92,172.93,172.66,172.9,150456.0,170.1472,170.1571,169.8914,170.1275,150456.0
2024-08-23 10:00:00,172.92,173.7,172.92,173.68,403060.0,170.1472,170.9147,170.1472,170.895,403060.0
2024-08-23 10:10:00,173.7,174.02,173.42,173.51,191102.0,170.9147,171.2296,170.6392,170.7278,191102.0
2024-08-23 10:20:00,173.53,174.04,173.47,173.95,121223.0,170.7474,171.2493,170.6884,171.1607,121223.0
2024-08-23 10:30:00,173.96,174.03,173.71,173.78,393375.0,171.1705,171.2394,170.9245,170.9934,393375.0
2024-08-23 10:40:00,173.78,174.0,173.38,173.48,174139.0,170.9934,171.2099,170.5998,170.6982,174139.0
2024-08-23 10:50:00,173.5,173.94,173.35,173.92,131869.0,170.7179,171.1509,170.5703,171.1312,131869.0
2024-08-23 11:00:00,173.9,174.12,173.74,174.08,88138.0,171.1115,171.328,170.9541,171.2886,88138.0
2024-08-23 11:10:00,174.08,174.48,173.86,174.41,120315.0,171.2886,171.6822,171.0721,171.6133,120315.0
2024-08-23 11:20:00,174.42,174.43,174.25,174.34,120671.0,171.6232,171.633,171.4559,171.5444,120671.0
2024-08-23 11:30:00,174.37,174.49,174.34,174.4,134380.0,171.574,171.692,171.5444,171.6035,134380.0
2024-08-23 11:40:00,174.42,174.52,174.02,174.17,120718.0,171.6232,171.7216,171.2296,171.3772,120718.0
2024-08-23 11:50:00,174.14,174.16,173.82,173.82,150116.0,171.3476,171.3673,171.0328,171.0328,150116.0
2024-08-23 12:00:00,173.82,173.84,173.43,173.68,145621.0,171.0328,171.0525,170.649,170.895,145621.0
2024-08-23 12:10:00,173.69,173.74,173.48,173.65,123774.0,170.9049,170.9541,170.6982,170.8655,123774.0
2024-08-23 12:20:00,173.67,173.68,173.41,173.52,126783.0,170.8852,170.895,170.6294,170.7376,126783.0
2024-08-23 12:30:00,173.53,173.78,173.51,173.66,118100.0,170.7474,170.9934,170.7278,170.8753,118100.0
2024-08-23 12:40:00,173.67,173.68,173.23,173.4,160583.0,170.8852,170.895,170.4522,170.6195,160583.0
2024-08-23 12:50:00,173.4,173.82,173.38,173.74,251322.0,170.6195,171.0328,170.5998,170.9541,251322.0
2024-08-23 13:00:00,173.74,173.85,173.68,173.75,42812.0,170.9541,171.0623,170.895,170.9639,42812.0
2024-08-23 13:10:00,173.78,173.91,173.72,173.82,46434.0,170.9934,171.1213,170.9344,171.0328,46434.0
2024-08-23 13:20:00,173.84,173.99,173.82,173.94,35265.0,171.0525,171.2001,171.0328,171.1509,35265.0
2024-08-23 13:30:00,173.94,173.98,173.87,173.97,46920.0,171.1509,171.1902,171.082,171.1804,46920.0
2024-08-23 13:40:00,173.95,174.05,173.9,173.97,59550.0,171.1607,171.2591,171.1115,171.1804,59550.0
2024-08-23 13:50:00,173.98,174.01,173.87,173.96,61311.0,171.1902,171.2197,171.082,171.1705,61311.0
2024-08-23 14:00:00,173.97,174.04,173.93,173.97,41899.0,171.1804,171.2493,171.141,171.1804,41899.0
2024-08-23 14:10:00,173.97,174.07,173.95,174.03,22459.0,171.1804,171.2788,171.1607,171.2394,22459.0
2024-08-23 14:20:00,174.03,174.06,173.9,174.03,66305.0,171.2394,171.2689,171.1115,171.2394,66305.0
2024-08-23 14:30:00,174.02,174.05,173.95,174.0,69888.0,171.2296,171.2591,171.1607,171.2099,69888.0
2024-08-23 14:40:00,174.01,174.11,174.0,174.04,34525.0,171.2197,171.3181,171.2099,171.2493,34525.0
2024-08-23 14:50:00,174.03,174.07,173.95,174.01,90352.0,171.2394,171.2788,171.1607,171.2197,90352.0
2024-08-23 15:00:00,174.01,174.04,173.9,174.04,35826.0,171.2197,171.2493,171.1115,171.2493,35826.0
2024-08-23 15:10:00,174.04,174.24,174.03,174.18,96279.0,171.2493,171.446,171.2394,171.387,96279.0
2024-08-23 15:20:00,174.2,174.34,174.16,174.33,42465.0,171.4067,171.5444,171.3673,171.5346,42465.0
2024-08-23 15:30:00,174.33,174.35,174.09,174.15,84110.0,171.5346,171.5543,171.2985,171.3575,84110.0
2024-08-23 15:40:00,174.15,174.24,173.97,174.23,163345.0,171.3575,171.446,171.1804,171.4362,163345.0
2024-08-23 15:50:00,174.23,174.45,174.1,174.31,255119.0,171.4362,171.6527,171.3083,171.5149,255119.0
2024-08-26 09:30:00,174.97,175.12,174.81,174.99,351196.0,172.1643,172.3119,172.0069,172.184,351196.0
2024-08-26 09:40:00,174.98,175.19,174.88,175.16,244339.0,172.1742,172.3808,172.0758,172.3513,244339.0
2024-08-26 09:50:00,175.17,175.23,174.94,175.22,405598.0,172.3611,172.4202,172.1348,172.4103,405598.0
2024-08-26 10:00:00,175.23,175.33,175.12,175.32,84254.0,172.4202,172.5186,172.3119,172.5087,84254.0
2024-08-26 10:10:00,175.33,175.36,175.11,175.15,83725.0,172.5186,172.5481,172.3021,172.3415,83725.0
2024-08-26 10:20:00,175.16,175.35,175.13,175.35,51199.0,172.3513,172.5382,172.3218,172.5382,51199.0
2024-08-26 10:30:00,175.33,175.39,175.18,175.28,131163.0,172.5186,172.5776,172.371,172.4694,131163.0
2024-08-26 10:40:00,175.28,175.35,175.11,175.13,104945.0,172.4694,172.5382,172.3021,172.3218,104945.0
2024-08-26 10:50:00,175.13,175.16,174.86,174.89,128942.0,172.3218,172.3513,172.0561,172.0856,128942.0
2024-08-26 11:00:00,174.88,174.88,174.67,174.68,190966.0,172.0758,172.0758,171.8692,171.879,190966.0
2024-08-26 11:10:00,174.69,174.77,174.63,174.64,108997.0,171.8888,171.9675,171.8298,171.8396,108997.0
2024-08-26 11:20:00,174.65,174.65,174.43,174.47,143946.0,171.8495,171.8495,171.633,171.6724,143946.0
2024-08-26 11:30:00,174.46,174.47,174.36,174.42,124252.0,171.6625,171.6724,171.5641,171.6232,124252.0
2024-08-26 11:40:00,174.42,174.53,174.28,174.43,103699.0,171.6232,171.7314,171.4854,171.633,103699.0
2024-08-26 11:50:00,174.42,174.47,174.33,174.37,105599.0,171.6232,171.6724,171.5346,171.574,105599.0
2024-08-26 12:00:00,174.37,174.39,174.29,174.39,104888.0,171.574,171.5936,171.4952,171.5936,104888.0
2024-08-26 12:10:00,174.38,174.52,174.35,174.49,127171.0,171.5838,171.7216,171.5543,171.692,127171.0
2024-08-26 12:20:00,174.49,174.62,174.49,174.57,101117.0,171.692,171.82,171.692,171.7708,101117.0
2024-08-26 12:30:00,174.59,174.64,174.51,174.63,102865.0,171.7904,171.8396,171.7117,171.8298,102865.0
2024-08-26 12:40:00,174.63,174.66,174.57,174.62,86226.0,171.8298,171.8593,171.7708,171.82,86226.0
2024-08-26 12:50:00,174.62,174.73,174.6,174.7,112143.0,171.82,171.9282,171.8003,171.8987,112143.0
2024-08-26 13:00:00,174.7,174.78,174.6,174.69,131047.0,171.8987,171.9774,171.8003,171.8888,131047.0
2024-08-26 13:10:00,174.69,174.73,174.61,174.62,95303.0,171.8888,171.9282,171.8101,171.82,95303.0
2024-08-26 13:20:00,174.63,174.69,174.56,174.58,88303.0,171.8298,171.8888,171.7609,171.7806,88303.0
2024-08-26 13:30:00,174.57,174.58,174.29,174.33,111986.0,171.7708,171.7806,171.4952,171.5346,111986.0
2024-08-26 13:40:00,174.32,174.41,174.11,174.15,103924.0,171.5248,171.6133,171.3181,171.3575,103924.0
2024-08-26 13:50:00,174.15,174.19,174.09,174.17,93518.0,171.3575,171.3968,171.2985,171.3772,93518.0
2024-08-26 14:00:00,174.17,174.25,174.06,174.12,94729.0,171.3772,171.4559,171.2689,171.328,94729.0
2024-08-26 14:10:00,174.11,174.22,174.07,174.22,156313.0,171.3181,171.4264,171.2788,171.4264,156313.0
2024-08-26 14:20:00,174.23,174.35,174.22,174.31,108984.0,171.4362,171.5543,171.4264,171.5149,108984.0
2024-08-26 14:30:00,174.31,174.45,174.26,174.4,108020.0,171.5149,171.6527,171.4657,171.6035,108020.0
2024-08-26 14:40:00,174.4,174.48,174.32,174.34,100435.0,171.6035,171.6822,171.5248,171.5444,100435.0
2024-08-26 14:50:00,174.33,174.45,174.27,174.45,171460.0,171.5346,171.6527,171.4756,171.6527,171460.0
2024-08-26 15:00:00,174.45,174.45,174.32,174.37,152254.0,171.6527,171.6527,171.5248,171.574,152254.0
2024-08-26 15:10:00,174.37,174.45,174.36,174.4,108824.0,171.574,171.6527,171.5641,171.6035,108824.0
2024-08-26 15:20:00,174.41,174.45,174.34,174.34,160937.0,171.6133,171.6527,171.5444,171.5444,160937.0
2024-08-26 15:30:00,174.34,174.39,174.27,174.32,208257.0,171.5444,171.5936,171.4756,171.5248,208257.0
2024-08-26 15:40:00,174.32,174.43,174.24,174.24,179562.0,171.5248,171.633,171.446,171.446,179562.0
2024-08-26 15:50:00,174.25,174.33,174.09,174.32,403219.0,171.4559,171.5346,171.2985,171.5248,403219.0
2024-08-27 09:30:00,173.91,174.0,173.75,173.82,163224.0,171.1213,171.2099,170.9639,171.0328,163224.0
2024-08-27 09:40:00,173.82,174.11,173.76,174.0,145243.0,171.0328,171.3181,170.9737,171.2099,145243.0
2024-08-27 09:50:00,174.0,174.12,173.71,173.73,169024.0,171.2099,171.328,170.9245,170.9442,169024.0
2024-08-27 10:00:00,173.75,173.98,173.72,173.92,223789.0,170.9639,171.1902,170.9344,171.1312,223789.0
2024-08-27 10:10:00,173.9,173.93,173.7,173.89,92934.0,171.1115,171.141,170.9147,171.1017,92934.0
2024-08-27 10:20:00,173.92,174.12,173.9,174.12,50022.0,171.1312,171.328,171.1115,171.328,50022.0
2024-08-27 10:30:00,174.09,174.25,174.09,174.25,52607.0,171.2985,171.4559,171.2985,171.4559,52607.0
2024-08-27 10:40:00,174.25,174.29,174.22,174.25,20558.0,171.4559,171.4952,171.4264,171.4559,20558.0
2024-08-27 10:50:00,174.24,174.3,174.18,174.27,27379.0,171.446,171.5051,171.387,171.4756,27379.0
2024-08-27 11:00:00,174.28,174.32,174.23,174.26,68374.0,171.4854,171.5248,171.4362,171.4657,68374.0
2024-08-27 11:10:00,174.25,174.26,173.96,173.99,63853.0,171.4559,171.4657,171.1705,171.2001,63853.0
2024-08-27 11:20:00,174.0,174.12,173.95,173.97,53700.0,171.2099,171.328,171.1607,171.1804,53700.0
2024-08-27 11:30:00,173.96,173.98,173.76,173.9,53075.0,171.1705,171.1902,170.9737,171.1115,53075.0
2024-08-27 11:40:00,173.89,173.99,173.82,173.91,60879.0,171.1017,171.2001,171.0328,171.1213,60879.0
2024-08-27 11:50:00,173.9,174.01,173.88,174.01,43782.0,171.1115,171.2197,171.0918,171.2197,43782.0
2024-08-27 12:00:00,173.99,174.02,173.86,173.9,63680.0,171.2001,171.2296,171.0721,171.1115,63680.0
2024-08-27 12:10:00,173.9,174.05,173.88,174.04,106597.0,171.1115,171.2591,171.0918,171.2493,106597.0
2024-08-27 12:20:00,174.04,174.05,173.91,173.96,57069.0,171.2493,171.2591,171.1213,171.1705,57069.0
2024-08-27 12:30:00,173.93,173.99,173.88,173.89,23295.0,171.141,171.2001,171.0918,171.1017,23295.0
2024-08-27 12:40:00,173.9,173.93,173.74,173.92,17170.0,171.1115,171.141,170.9541,171.1312,17170.0
2024-08-27 12:50:00,173.92,174.03,173.92,173.94,18042.0,171.1312,171.2394,171.1312,171.1509,18042.0
2024-08-27 13:00:00,173.94,174.09,173.93,174.01,13876.0,171.1509,171.2985,171.141,171.2197,13876.0
2024-08-27 13:10:00,174.03,174.09,174.01,174.03,13046.0,171.2394,171.2985,171.2197,171.2394,13046.0
2024-08-27 13:20:00,174.03,174.26,174.03,174.25,37772.0,171.2394,171.4657,171.2394,171.4559,37772.0
2024-08-27 13:30:00,174.25,174.29,174.19,174.25,29077.0,171.4559,171.4952,171.3968,171.4559,29077.0
2024-08-27 13:40:00,174.25,174.29,174.19,174.25,31073.0,171.4559,171.4952,171.3968,171.4559,31073.0
2024-08-27 13:50:00,174.26,174.3,174.22,174.27,25831.0,171.4657,171.5051,171.4264,171.4756,25831.0
2024-08-27 14:00:00,174.25,174.3,174.22,174.25,21738.0,171.4559,171.5051,171.4264,171.4559,21738.0
2024-08-27 14:10:00,174.26,174.37,174.26,174.33,63618.0,171.4657,171.574,171.4657,171.5346,63618.0
2024-08-27 14:20:00,174.33,174.33,174.22,174.26,47295.0,171.5346,171.5346,171.4264,171.4657,47295.0
2024-08-27 14:30:00,174.25,174.29,174.23,174.27,19386.0,171.4559,171.4952,171.4362,171.4756,19386.0
2024-08-27 14:40:00,174.28,174.32,174.25,174.3,22761.0,171.4854,171.5248,171.4559,171.5051,22761.0
2024-08-27 14:50:00,174.26,174.36,174.24,174.29,46084.0,171.4657,171.5641,171.446,171.4952,46084.0
2024-08-27 15:00:00,174.27,174.31,174.19,174.28,36447.0,171.4756,171.5149,171.3968,171.4854,36447.0
2024-08-27 15:10:00,174.28,174.34,174.27,174.28,63362.0,171.4854,171.5444,171.4756,171.4854,63362.0
2024-08-27 15:20:00,174.28,174.39,174.27,174.34,53407.0,171.4854,171.5936,171.4756,171.5444,53407.0
2024-08-27 15:30:00,174.33,174.34,174.25,174.28,61448.0,171.5346,171.5444,171.4559,171.4854,61448.0
2024-08-27 15:40:00,174.27,174.37,174.22,174.34,70726.0,171.4756,171.574,171.4264,171.5444,70726.0
2024-08-27 15:50:00,174.34,174.41,174.22,174.32,412819.0,171.5444,171.6133,171.4264,171.5248,412819.0
2024-08-28 09:30:00,174.1,174.25,173.88,174.13,197925.0,171.3083,171.4559,171.0918,171.3378,197925.0
2024-08-28 09:40:00,174.11,174.42,174.07,174.42,90283.0,171.3181,171.6232,171.2788,171.6232,90283.0
2024-08-28 09:50:00,174.43,174.62,174.4,174.41,55610.0,171.633,171.82,171.6035,171.6133,55610.0
2024-08-28 10:00:00,174.42,174.44,174.3,174.42,40185.0,171.6232,171.6428,171.5051,171.6232,40185.0
2024-08-28 10:10:00,174.42,174.44,174.31,174.36,28808.0,171.6232,171.6428,171.5149,171.5641,28808.0
2024-08-28 10:20:00,174.36,174.39,174.28,174.32,22858.0,171.5641,171.5936,171.4854,171.5248,22858.0
2024-08-28 10:30:00,174.31,174.53,174.31,174.49,34738.0,171.5149,171.7314,171.5149,171.692,34738.0
2024-08-28 10:40:00,174.47,174.48,174.31,174.34,40545.0,171.6724,171.6822,171.5149,171.5444,40545.0
2024-08-28 10:50:00,174.37,174.47,174.29,174.46,45139.0,171.574,171.6724,171.4952,171.6625,45139.0
2024-08-28 11:00:00,174.42,174.46,174.29,174.43,79016.0,171.6232,171.6625,171.4952,171.633,79016.0
2024-08-28 11:10:00,174.42,174.44,174.14,174.17,113379.0,171.6232,171.6428,171.3476,171.3772,113379.0
2024-08-28 11:20:00,174.16,174.18,174.04,174.16,173904.0,171.3673,171.387,171.2493,171.3673,173904.0
2024-08-28 11:30:00,174.15,174.15,173.96,174.08,54296.0,171.3575,171.3575,171.1705,171.2886,54296.0
2024-08-28 11:40:00,174.07,174.07,173.89,173.91,37217.0,171.2788,171.2788,171.1017,171.1213,37217.0
2024-08-28 11:50:00,173.91,174.0,173.89,173.98,60966.0,171.1213,171.2099,171.1017,171.1902,60966.0
2024-08-28 12:00:00,173.98,174.01,173.74,173.78,42019.0,171.1902,171.2197,170.9541,170.9934,42019.0
2024-08-28 12:10:00,173.77,173.84,173.64,173.72,49584.0,170.9836,171.0525,170.8557,170.9344,49584.0
2024-08-28 12:20:00,173.71,173.72,173.5,173.57,68510.0,170.9245,170.9344,170.7179,170.7868,68510.0
2024-08-28 12:30:00,173.56,173.67,173.52,173.67,35440.0,170.7769,170.8852,170.7376,170.8852,35440.0
2024-08-28 12:40:00,173.66,173.78,173.63,173.75,39429.0,170.8753,170.9934,170.8458,170.9639,39429.0
2024-08-28 12:50:00,173.73,173.89,173.72,173.88,98442.0,170.9442,171.1017,170.9344,171.0918,98442.0
2024-08-28 13:00:00,173.86,173.97,173.84,173.9,20740.0,171.0721,171.1804,171.0525,171.1115,20740.0
2024-08-28 13:10:00,173.89,173.91,173.71,173.78,38811.0,171.1017,171.1213,170.9245,170.9934,38811.0
2024-08-28 13:20:00,173.77,173.79,173.64,173.73,29967.0,170.9836,171.0033,170.8557,170.9442,29967.0
2024-08-28 13:30:00,173.71,173.84,173.7,173.7,57449.0,170.9245,171.0525,170.9147,170.9147,57449.0
2024-08-28 13:40:00,173.7,173.74,173.47,173.51,74247.0,170.9147,170.9541,170.6884,170.7278,74247.0
2024-08-28 13:50:00,173.52,173.56,173.14,173.17,65877.0,170.7376,170.7769,170.3637,170.3932,65877.0
2024-08-28 14:00:00,173.17,173.34,173.05,173.33,62811.0,170.3932,170.5605,170.2751,170.5506,62811.0
2024-08-28 14:10:00,173.31,173.33,173.18,173.2,77864.0,170.531,170.5506,170.403,170.4227,77864.0
2024-08-28 14:20:00,173.22,173.25,173.09,173.12,404284.0,170.4424,170.4719,170.3145,170.344,404284.0
2024-08-28 14:30:00,173.12,173.2,173.08,173.2,36647.0,170.344,170.4227,170.3046,170.4227,36647.0
2024-08-28 14:40:00,173.2,173.28,173.15,173.18,50849.0,170.4227,170.5014,170.3735,170.403,50849.0
2024-08-28 14:50:00,173.18,173.82,173.17,173.79,136964.0,170.403,171.0328,170.3932,171.0033,136964.0
2024-08-28 15:00:00,173.78,173.98,173.62,173.67,87301.0,170.9934,171.1902,170.836,170.8852,87301.0
2024-08-28 15:10:00,173.67,173.72,173.51,173.72,81428.0,170.8852,170.9344,170.7278,170.9344,81428.0
2024-08-28 15:20:00,173.73,173.94,173.7,173.93,94080.0,170.9442,171.1509,170.9147,171.141,94080.0
2024-08-28 15:30:00,173.91,173.94,173.69,173.75,111604.0,171.1213,171.1509,170.9049,170.9639,111604.0
2024-08-28 15:40:00,173.74,173.96,173.69,173.8,172857.0,170.9541,171.1705,170.9049,171.0131,172857.0
2024-08-28 15:50:00,173.81,174.04,173.74,173.87,319914.0,171.0229,171.2493,170.9541,171.082,319914.0
2024-08-29 09:30:00,174.5,174.75,173.93,174.0,587447.0,171.7019,171.9479,171.141,171.2099,587447.0
2024-08-29 09:40:00,174.0,174.1,173.62,173.76,80795.0,171.2099,171.3083,170.836,170.9737,80795.0
2024-08-29 09:50:00,173.71,173.95,173.5,173.87,122935.0,170.9245,171.1607,170.7179,171.082,122935.0
2024-08-29 10:00:00,173.92,174.54,173.91,174.48,108165.0,171.1312,171.7412,171.1213,171.6822,108165.0
2024-08-29 10:10:00,174.49,174.8,174.45,174.78,101104.0,171.692,171.9971,171.6527,171.9774,101104.0
2024-08-29 10:20:00,174.77,175.02,174.74,174.97,138463.0,171.9675,172.2135,171.938,172.1643,138463.0
2024-08-29 10:30:00,174.99,175.02,174.82,174.97,81617.0,172.184,172.2135,172.0167,172.1643,81617.0
2024-08-29 10:40:00,174.97,175.02,174.77,174.83,125839.0,172.1643,172.2135,171.9675,172.0266,125839.0
2024-08-29 10:50:00,174.85,174.92,174.63,174.69,171461.0,172.0463,172.1151,171.8298,171.8888,171461.0
2024-08-29 11:00:00,174.71,174.83,174.71,174.72,144235.0,171.9085,172.0266,171.9085,171.9183,144235.0
2024-08-29 11:10:00,174.71,174.97,174.69,174.8,129706.0,171.9085,172.1643,171.8888,171.9971,129706.0
2024-08-29 11:20:00,174.81,174.93,174.72,174.9,46343.0,172.0069,172.125,171.9183,172.0955,46343.0
2024-08-29 11:30:00,174.91,175.02,174.91,174.99,62345.0,172.1053,172.2135,172.1053,172.184,62345.0
2024-08-29 11:40:00,174.97,175.05,174.88,175.04,39274.0,172.1643,172.2431,172.0758,172.2332,39274.0
2024-08-29 11:50:00,175.04,175.13,175.01,175.12,35737.0,172.2332,172.3218,172.2037,172.3119,35737.0
2024-08-29 12:00:00,175.11,175.3,175.11,175.24,109618.0,172.3021,172.489,172.3021,172.43,109618.0
2024-08-29 12:10:00,175.22,175.36,175.21,175.27,54418.0,172.4103,172.5481,172.4005,172.4595,54418.0
2024-08-29 12:20:00,175.27,175.41,175.24,175.38,57503.0,172.4595,172.5973,172.43,172.5678,57503.0
2024-08-29 12:30:00,175.38,175.39,175.33,175.37,58091.0,172.5678,172.5776,172.5186,172.5579,58091.0
2024-08-29 12:40:00,175.38,175.48,175.35,175.36,38526.0,172.5678,172.6662,172.5382,172.5481,38526.0
2024-08-29 12:50:00,175.36,175.45,175.29,175.43,53074.0,172.5481,172.6366,172.4792,172.617,53074.0
2024-08-29 13:00:00,175.39,175.42,175.27,175.28,30575.0,172.5776,172.6071,172.4595,172.4694,30575.0
2024-08-29 13:10:00,175.27,175.29,175.18,175.26,39245.0,172.4595,172.4792,172.371,172.4497,39245.0
2024-08-29 13:20:00,175.26,175.32,175.21,175.28,28073.0,172.4497,172.5087,172.4005,172.4694,28073.0
2024-08-29 13:30:00,175.28,175.4,175.26,175.35,37866.0,172.4694,172.5874,172.4497,172.5382,37866.0
2024-08-29 13:40:00,175.35,175.47,175.32,175.45,89305.0,172.5382,172.6563,172.5087,172.6366,89305.0
2024-08-29 13:50:00,175.44,175.58,175.44,175.56,59939.0,172.6268,172.7646,172.6268,172.7449,59939.0
2024-08-29 14:00:00,175.55,175.55,175.36,175.49,50208.0,172.735,172.735,172.5481,172.676,50208.0
2024-08-29 14:10:00,175.49,175.53,175.44,175.47,26258.0,172.676,172.7154,172.6268,172.6563,26258.0
2024-08-29 14:20:00,175.47,175.47,175.11,175.17,84626.0,172.6563,172.6563,172.3021,172.3611,84626.0
2024-08-29 14:30:00,175.16,175.18,174.65,174.71,195812.0,172.3513,172.371,171.8495,171.9085,195812.0
2024-08-29 14:40:00,174.69,174.8,174.45,174.69,148811.0,171.8888,171.9971,171.6527,171.8888,148811.0
2024-08-29 14:50:00,174.66,174.79,174.41,174.72,98260.0,171.8593,171.9872,171.6133,171.9183,98260.0
2024-08-29 15:00:00,174.72,174.72,174.5,174.67,65627.0,171.9183,171.9183,171.7019,171.8692,65627.0
2024-08-29 15:10:00,174.66,174.95,174.54,174.87,78593.0,171.8593,172.1447,171.7412,172.0659,78593.0
2024-08-29 15:20:00,174.88,175.07,174.76,175.01,68103.0,172.0758,172.2627,171.9577,172.2037,68103.0
2024-08-29 15:30:00,175.02,175.04,174.83,174.84,119940.0,172.2135,172.2332,172.0266,172.0364,119940.0
2024-08-29 15:40:00,174.85,174.86,174.39,174.41,199354.0,172.0463,172.0561,171.5936,171.6133,199354.0
2024-08-29 15:50:00,174.4,174.57,174.29,174.54,337999.0,171.6035,171.7708,171.4952,171.7412,337999.0
2024-08-30 09:30:00,175.08,175.54,175.03,175.54,226346.0,172.2726,172.7252,172.2234,172.7252,226346.0
2024-08-30 09:40:00,175.51,175.53,174.97,174.97,201618.0,172.6957,172.7154,172.1643,172.1643,201618.0
2024-08-30 09:50:00,174.98,175.21,174.86,175.2,129452.0,172.1742,172.4005,172.0561,172.3907,129452.0
2024-08-30 10:00:00,175.24,175.4,175.14,175.39,96842.0,172.43,172.5874,172.3316,172.5776,96842.0
2024-08-30 10:10:00,175.37,175.54,175.25,175.39,80548.0,172.5579,172.7252,172.4399,172.5776,80548.0
2024-08-30 10:20:00,175.38,175.41,175.13,175.29,39620.0,172.5678,172.5973,172.3218,172.4792,39620.0
2024-08-30 10:30:00,175.28,175.32,175.17,175.28,96345.0,172.4694,172.5087,172.3611,172.4694,96345.0
2024-08-30 10:40:00,175.28,175.4,175.07,175.26,60830.0,172.4694,172.5874,172.2627,172.4497,60830.0
2024-08-30 10:50:00,175.26,175.29,175.0,175.0,80562.0,172.4497,172.4792,172.1939,172.1939,80562.0
2024-08-30 11:00:00,175.0,175.08,174.93,174.99,171403.0,172.1939,172.2726,172.125,172.184,171403.0
2024-08-30 11:10:00,175.0,175.05,174.79,174.81,117624.0,172.1939,172.2431,171.9872,172.0069,117624.0
2024-08-30 11:20:00,174.8,174.8,174.53,174.57,81479.0,171.9971,171.9971,171.7314,171.7708,81479.0
2024-08-30 11:30:00,174.56,174.59,174.25,174.26,57321.0,171.7609,171.7904,171.4559,171.4657,57321.0
2024-08-30 11:40:00,174.27,174.46,174.27,174.39,40386.0,171.4756,171.6625,171.4756,171.5936,40386.0
2024-08-30 11:50:00,174.39,174.53,174.37,174.49,37550.0,171.5936,171.7314,171.574,171.692,37550.0
2024-08-30 12:00:00,174.48,174.62,174.28,174.62,144798.0,171.6822,171.82,171.4854,171.82,144798.0
2024-08-30 12:10:00,174.62,174.66,174.45,174.46,55867.0,171.82,171.8593,171.6527,171.6625,55867.0
2024-08-30 12:20:00,174.45,174.48,174.14,174.17,43968.0,171.6527,171.6822,171.3476,171.3772,43968.0
2024-08-30 12:30:00,174.16,174.2,173.92,174.09,82653.0,171.3673,171.4067,171.1312,171.2985,82653.0
2024-08-30 12:40:00,174.08,174.21,174.01,174.19,33157.0,171.2886,171.4165,171.2197,171.3968,33157.0
2024-08-30 12:50:00,174.17,174.45,174.17,174.42,96361.0,171.3772,171.6527,171.3772,171.6232,96361.0
2024-08-30 13:00:00,174.42,174.59,174.36,174.4,38752.0,171.6232,171.7904,171.5641,171.6035,38752.0
2024-08-30 13:10:00,174.4,174.49,174.34,174.35,26814.0,171.6035,171.692,171.5444,171.5543,26814.0
2024-08-30 13:20:00,174.36,174.41,174.27,174.34,32374.0,171.5641,171.6133,171.4756,171.5444,32374.0
2024-08-30 13:30:00,174.33,174.42,174.31,174.36,28325.0,171.5346,171.6232,171.5149,171.5641,28325.0
2024-08-30 13:40:00,174.36,174.48,174.35,174.45,36666.0,171.5641,171.6822,171.5543,171.6527,36666.0
2024-08-30 13:50:00,174.44,174.53,174.42,174.44,137710.0,171.6428,171.7314,171.6232,171.6428,137710.0
2024-08-30 14:00:00,174.44,174.65,174.4,174.64,95628.0,171.6428,171.8495,171.6035,171.8396,95628.0
2024-08-30 14:10:00,174.65,174.73,174.6,174.7,49173.0,171.8495,171.9282,171.8003,171.8987,49173.0
2024-08-30 14:20:00,174.7,174.81,174.66,174.69,36270.0,171.8987,172.0069,171.8593,171.8888,36270.0
2024-08-30 14:30:00,174.68,174.82,174.66,174.81,30854.0,171.879,172.0167,171.8593,172.0069,30854.0
2024-08-30 14:40:00,174.8,174.9,174.79,174.89,34380.0,171.9971,172.0955,171.9872,172.0856,34380.0
2024-08-30 14:50:00,174.9,174.99,174.85,174.93,30952.0,172.0955,172.184,172.0463,172.125,30952.0
2024-08-30 15:00:00,174.92,175.04,174.9,175.0,58804.0,172.1151,172.2332,172.0955,172.1939,58804.0
2024-08-30 15:10:00,175.0,175.05,174.87,175.05,55702.0,172.1939,172.2431,172.0659,172.2431,55702.0
2024-08-30 15:20:00,175.05,175.37,175.05,175.32,46531.0,172.2431,172.5579,172.2431,172.5087,46531.0
2024-08-30 15:30:00,175.34,175.45,175.18,175.43,53668.0,172.5284,172.6366,172.371,172.617,53668.0
2024-08-30 15:40:00,175.43,175.48,175.33,175.45,76354.0,172.617,172.6662,172.5186,172.6366,76354.0
2024-08-30 15:50:00,175.46,175.96,175.43,175.84,465233.0,172.6465,173.1385,172.617,173.0204,465233.0
2024-09-03 09:30:00,175.0,175.4,174.92,175.08,391929.0,172.1939,172.5874,172.1151,172.2726,391929.0
2024-09-03 09:40:00,175.09,175.26,174.62,174.68,114268.0,172.2824,172.4497,171.82,171.879,114268.0
2024-09-03 09:50:00,174.68,174.95,174.34,174.89,554829.0,171.879,172.1447,171.5444,172.0856,554829.0
2024-09-03 10:00:00,174.89,174.9,174.05,174.3,189151.0,172.0856,172.0955,171.2591,171.5051,189151.0
2024-09-03 10:10:00,174.28,174.34,174.07,174.26,125262.0,171.4854,171.5444,171.2788,171.4657,125262.0
2024-09-03 10:20:00,174.27,174.37,174.12,174.34,195204.0,171.4756,171.574,171.328,171.5444,195204.0
2024-09-03 10:30:00,174.31,174.32,174.14,174.3,83427.0,171.5149,171.5248,171.3476,171.5051,83427.0
2024-09-03 10:40:00,174.28,174.42,174.15,174.25,101826.0,171.4854,171.6232,171.3575,171.4559,101826.0
2024-09-03 10:50:00,174.25,174.34,174.2,174.34,490593.0,171.4559,171.5444,171.4067,171.5444,490593.0
2024-09-03 11:00:00,174.34,174.7,174.29,174.54,206429.0,171.5444,171.8987,171.4952,171.7412,206429.0
2024-09-03 11:10:00,174.56,174.61,174.42,174.43,60258.0,171.7609,171.8101,171.6232,171.633,60258.0
2024-09-03 11:20:00,174.44,174.68,174.43,174.63,94094.0,171.6428,171.879,171.633,171.8298,94094.0
2024-09-03 11:30:00,174.61,174.68,174.53,174.57,105776.0,171.8101,171.879,171.7314,171.7708,105776.0
2024-09-03 11:40:00,174.56,174.62,174.48,174.52,32479.0,171.7609,171.82,171.6822,171.7216,32479.0
2024-09-03 11:50:00,174.52,174.64,174.48,174.51,84491.0,171.7216,171.8396,171.6822,171.7117,84491.0
2024-09-03 12:00:00,174.5,174.63,174.42,174.45,33817.0,171.7019,171.8298,171.6232,171.6527,33817.0
2024-09-03 12:10:00,174.46,174.65,174.38,174.58,163934.0,171.6625,171.8495,171.5838,171.7806,163934.0
2024-09-03 12:20:00,174.58,174.62,174.37,174.47,34493.0,171.7806,171.82,171.574,171.6724,34493.0
2024-09-03 12:30:00,174.47,174.47,174.34,174.36,26130.0,171.6724,171.6724,171.5444,171.5641,26130.0
2024-09-03 12:40:00,174.37,174.37,174.11,174.12,101146.0,171.574,171.574,171.3181,171.328,101146.0
2024-09-03 12:50:00,174.13,174.17,174.07,174.12,287327.0,171.3378,171.3772,171.2788,171.328,287327.0
2024-09-03 13:00:00,174.11,174.27,174.05,174.23,69001.0,171.3181,171.4756,171.2591,171.4362,69001.0
2024-09-03 13:10:00,174.25,174.25,174.08,174.24,77862.0,171.4559,171.4559,171.2886,171.446,77862.0
2024-09-03 13:20:00,174.24,174.44,174.21,174.39,108921.0,171.446,171.6428,171.4165,171.5936,108921.0
2024-09-03 13:30:00,174.38,174.38,174.12,174.34,55343.0,171.5838,171.5838,171.328,171.5444,55343.0
2024-09-03 13:40:00,174.33,174.33,174.12,174.24,34751.0,171.5346,171.5346,171.328,171.446,34751.0
2024-09-03 13:50:00,174.22,174.27,174.09,174.09,53795.0,171.4264,171.4756,171.2985,171.2985,53795.0
2024-09-03 14:00:00,174.09,174.1,173.86,173.98,104197.0,171.2985,171.3083,171.0721,171.1902,104197.0
2024-09-03 14:10:00,173.96,174.07,173.96,173.97,64606.0,171.1705,171.2788,171.1705,171.1804,64606.0
2024-09-03 14:20:00,174.0,174.08,173.98,173.98,112731.0,171.2099,171.2886,171.1902,171.1902,112731.0
2024-09-03 14:30:00,173.98,174.09,173.93,173.99,76703.0,171.1902,171.2985,171.141,171.2001,76703.0
2024-09-03 14:40:00,173.98,174.03,173.87,173.88,99456.0,171.1902,171.2394,171.082,171.0918,99456.0
2024-09-03 14:50:00,173.88,173.9,173.69,173.71,62665.0,171.0918,171.1115,170.9049,170.9245,62665.0
2024-09-03 15:00:00,173.7,173.74,173.63,173.63,53449.0,170.9147,170.9541,170.8458,170.8458,53449.0
2024-09-03 15:10:00,173.63,173.78,173.62,173.66,99719.0,170.8458,170.9934,170.836,170.8753,99719.0
2024-09-03 15:20:00,173.65,173.74,173.62,173.68,96257.0,170.8655,170.9541,170.836,170.895,96257.0
2024-09-03 15:30:00,173.69,173.78,173.18,173.2,137718.0,170.9049,170.9934,170.403,170.4227,137718.0
2024-09-03 15:40:00,173.19,173.25,172.91,173.25,258581.0,170.4129,170.4719,170.1374,170.4719,258581.0
2024-09-03 15:50:00,173.25,173.6,172.98,173.57,520420.0,170.4719,170.8163,170.2062,170.7868,520420.0
2024-09-04 09:30:00,173.44,174.07,173.33,174.04,266786.0,170.6589,171.2788,170.5506,171.2493,266786.0
2024-09-04 09:40:00,174.05,174.11,173.6,173.72,399235.0,171.2591,171.3181,170.8163,170.9344,399235.0
2024-09-04 09:50:00,173.7,174.4,173.64,174.3,213037.0,170.9147,171.6035,170.8557,171.5051,213037.0
2024-09-04 10:00:00,174.3,174.31,173.71,174.1,560161.0,171.5051,171.5149,170.9245,171.3083,560161.0
2024-09-04 10:10:00,174.11,174.15,173.8,173.97,208805.0,171.3181,171.3575,171.0131,171.1804,208805.0
2024-09-04 10:20:00,173.99,174.19,173.86,174.07,121917.0,171.2001,171.3968,171.0721,171.2788,121917.0
2024-09-04 10:30:00,174.09,174.2,173.89,174.09,206523.0,171.2985,171.4067,171.1017,171.2985,206523.0
2024-09-04 10:40:00,174.09,174.25,174.01,174.1,124633.0,171.2985,171.4559,171.2197,171.3083,124633.0
2024-09-04 10:50:00,174.1,174.29,174.06,174.25,119599.0,171.3083,171.4952,171.2689,171.4559,119599.0
2024-09-04 11:00:00,174.26,174.32,174.06,174.06,74512.0,171.4657,171.5248,171.2689,171.2689,74512.0
2024-09-04 11:10:00,174.06,174.14,173.83,173.95,224990.0,171.2689,171.3476,171.0426,171.1607,224990.0
2024-09-04 11:20:00,173.97,174.0,173.75,173.76,586727.0,171.1804,171.2099,170.9639,170.9737,586727.0
2024-09-04 11:30:00,173.75,173.76,173.58,173.66,556483.0,170.9639,170.9737,170.7966,170.8753,556483.0
2024-09-04 11:40:00,173.66,173.85,173.59,173.59,410025.0,170.8753,171.0623,170.8065,170.8065,410025.0
2024-09-04 11:50:00,173.59,173.7,173.47,173.58,78231.0,170.8065,170.9147,170.6884,170.7966,78231.0
2024-09-04 12:00:00,173.55,173.58,173.32,173.42,52074.0,170.7671,170.7966,170.5408,170.6392,52074.0
2024-09-04 12:10:00,173.42,173.47,173.28,173.37,170171.0,170.6392,170.6884,170.5014,170.59,170171.0
2024-09-04 12:20:00,173.34,173.57,173.33,173.46,97315.0,170.5605,170.7868,170.5506,170.6786,97315.0
2024-09-04 12:30:00,173.46,173.72,173.45,173.65,86106.0,170.6786,170.9344,170.6687,170.8655,86106.0
2024-09-04 12:40:00,173.65,173.66,173.34,173.48,83576.0,170.8655,170.8753,170.5605,170.6982,83576.0
2024-09-04 12:50:00,173.47,173.61,173.45,173.53,111376.0,170.6884,170.8261,170.6687,170.7474,111376.0
2024-09-04 13:00:00,173.52,173.54,173.3,173.44,235490.0,170.7376,170.7573,170.5211,170.6589,235490.0
2024-09-04 13:10:00,173.43,173.49,173.3,173.34,272347.0,170.649,170.7081,170.5211,170.5605,272347.0
2024-09-04 13:20:00,173.33,173.38,173.17,173.22,59482.0,170.5506,170.5998,170.3932,170.4424,59482.0
2024-09-04 13:30:00,173.21,173.22,173.06,173.14,147656.0,170.4326,170.4424,170.285,170.3637,147656.0
2024-09-04 13:40:00,173.14,173.23,173.06,173.06,46096.0,170.3637,170.4522,170.285,170.285,46096.0
2024-09-04 13:50:00,173.06,173.09,172.94,173.05,35182.0,170.285,170.3145,170.1669,170.2751,35182.0
2024-09-04 14:00:00,173.05,173.09,172.96,173.04,62262.0,170.2751,170.3145,170.1866,170.2653,62262.0
2024-09-04 14:10:00,173.05,173.19,173.01,173.09,71053.0,170.2751,170.4129,170.2358,170.3145,71053.0
2024-09-04 14:20:00,173.1,173.25,173.07,173.21,277452.0,170.3243,170.4719,170.2948,170.4326,277452.0
2024-09-04 14:30:00,173.21,173.32,173.02,173.03,144800.0,170.4326,170.5408,170.2456,170.2554,144800.0
2024-09-04 14:40:00,173.03,173.19,172.99,173.14,139630.0,170.2554,170.4129,170.2161,170.3637,139630.0
2024-09-04 14:50:00,173.14,173.18,173.0,173.0,126801.0,170.3637,170.403,170.2259,170.2259,126801.0
2024-09-04 15:00:00,173.0,173.01,172.85,172.88,185941.0,170.2259,170.2358,170.0783,170.1079,185941.0
2024-09-04 15:10:00,172.88,172.98,172.86,172.91,159120.0,170.1079,170.2062,170.0882,170.1374,159120.0
2024-09-04 15:20:00,172.92,173.22,172.91,173.18,108792.0,170.1472,170.4424,170.1374,170.403,108792.0
2024-09-04 15:30:00,173.18,173.19,172.92,173.09,213366.0,170.403,170.4129,170.1472,170.3145,213366.0
2024-09-04 15:40:00,173.09,173.36,173.06,173.33,172451.0,170.3145,170.5802,170.285,170.5506,172451.0
2024-09-04 15:50:00,173.33,173.51,173.15,173.35,731063.0,170.5506,170.7278,170.3735,170.5703,731063.0
2024-09-05 09:30:00,173.61,173.74,172.67,172.68,180428.0,170.8261,170.9541,169.9012,169.9111,180428.0
2024-09-05 09:40:00,172.7,173.14,172.69,172.75,255708.0,169.9307,170.3637,169.9209,169.9799,255708.0
2024-09-05 09:50:00,172.74,172.87,172.62,172.68,79848.0,169.9701,170.098,169.852,169.9111,79848.0
2024-09-05 10:00:00,172.69,173.29,172.68,173.16,162335.0,169.9209,170.5113,169.9111,170.3834,162335.0
2024-09-05 10:10:00,173.15,173.15,172.71,172.93,78427.0,170.3735,170.3735,169.9406,170.1571,78427.0
2024-09-05 10:20:00,172.92,173.1,172.81,172.86,26482.0,170.1472,170.3243,170.039,170.0882,26482.0
2024-09-05 10:30:00,172.88,173.04,172.76,172.77,42373.0,170.1079,170.2653,169.9898,169.9996,42373.0
2024-09-05 10:40:00,172.75,172.83,172.39,172.39,95501.0,169.9799,170.0587,169.6257,169.6257,95501.0
2024-09-05 10:50:00,172.39,172.52,172.29,172.4,191169.0,169.6257,169.7536,169.5273,169.6356,191169.0
2024-09-05 11:00:00,172.39,172.47,172.17,172.4,70491.0,169.6257,169.7044,169.4092,169.6356,70491.0
2024-09-05 11:10:00,172.41,172.42,171.97,172.08,69014.0,169.6454,169.6552,169.2124,169.3207,69014.0
2024-09-05 11:20:00,172.15,172.19,171.83,171.86,111692.0,169.3896,169.4289,169.0747,169.1042,111692.0
2024-09-05 11:30:00,171.84,172.01,171.8,171.86,81784.0,169.0845,169.2518,169.0452,169.1042,81784.0
2024-09-05 11:40:00,171.87,171.96,171.77,171.94,118933.0,169.114,169.2026,169.0157,169.1829,118933.0
2024-09-05 11:50:00,171.91,171.95,171.75,171.79,76442.0,169.1534,169.1928,168.996,169.0353,76442.0
2024-09-05 12:00:00,171.77,171.94,171.74,171.9,128842.0,169.0157,169.1829,168.9861,169.1436,128842.0
2024-09-05 12:10:00,171.9,171.9,171.61,171.74,277128.0,169.1436,169.1436,168.8582,168.9861,277128.0
2024-09-05 12:20:00,171.74,172.0,171.73,171.99,88606.0,168.9861,169.242,168.9763,169.2321,88606.0
2024-09-05 12:30:00,171.99,172.02,171.89,171.92,95034.0,169.2321,169.2616,169.1337,169.1632,95034.0
2024-09-05 12:40:00,171.94,172.06,171.94,172.03,83977.0,169.1829,169.301,169.1829,169.2715,83977.0
2024-09-05 12:50:00,172.03,172.31,172.02,172.2,86752.0,169.2715,169.547,169.2616,169.4388,86752.0
2024-09-05 13:00:00,172.18,172.24,172.03,172.13,66894.0,169.4191,169.4781,169.2715,169.3699,66894.0
2024-09-05 13:10:00,172.13,172.2,171.97,172.15,72222.0,169.3699,169.4388,169.2124,169.3896,72222.0
2024-09-05 13:20:00,172.15,172.22,172.04,172.05,62841.0,169.3896,169.4584,169.2813,169.2912,62841.0
2024-09-05 13:30:00,172.03,172.4,172.01,172.32,70601.0,169.2715,169.6356,169.2518,169.5568,70601.0
2024-09-05 13:40:00,172.32,172.71,172.3,172.62,103005.0,169.5568,169.9406,169.5372,169.852,103005.0
2024-09-05 13:50:00,172.63,172.68,172.49,172.67,134776.0,169.8619,169.9111,169.7241,169.9012,134776.0
2024-09-05 14:00:00,172.69,172.77,172.62,172.69,72652.0,169.9209,169.9996,169.852,169.9209,72652.0
2024-09-05 14:10:00,172.69,172.73,172.61,172.7,112146.0,169.9209,169.9603,169.8422,169.9307,112146.0
2024-09-05 14:20:00,172.7,172.72,172.52,172.55,104594.0,169.9307,169.9504,169.7536,169.7831,104594.0
2024-09-05 14:30:00,172.54,172.74,172.51,172.69,108848.0,169.7733,169.9701,169.7438,169.9209,108848.0
2024-09-05 14:40:00,172.69,172.78,172.62,172.78,119475.0,169.9209,170.0095,169.852,170.0095,119475.0
2024-09-05 14:50:00,172.78,172.85,172.62,172.63,92135.0,170.0095,170.0783,169.852,169.8619,92135.0
2024-09-05 15:00:00,172.62,172.62,172.47,172.5,108440.0,169.852,169.852,169.7044,169.7339,108440.0
2024-09-05 15:10:00,172.5,172.5,172.12,172.16,136906.0,169.7339,169.7339,169.36,169.3994,136906.0
2024-09-05 15:20:00,172.17,172.39,172.09,172.36,133246.0,169.4092,169.6257,169.3305,169.5962,133246.0
2024-09-05 15:30:00,172.36,172.61,172.35,172.4,188083.0,169.5962,169.8422,169.5864,169.6356,188083.0
2024-09-05 15:40:00,172.39,172.39,172.13,172.28,158271.0,169.6257,169.6257,169.3699,169.5175,158271.0
2024-09-05 15:50:00,172.28,172.4,172.04,172.39,406146.0,169.5175,169.6356,169.2813,169.6257,406146.0
2024-09-06 09:30:00,172.52,173.33,172.46,172.92,200855.0,169.7536,170.5506,169.6946,170.1472,200855.0
2024-09-06 09:40:00,172.92,173.23,172.87,173.02,103779.0,170.1472,170.4522,170.098,170.2456,103779.0
2024-09-06 09:50:00,173.01,173.13,172.68,172.71,189661.0,170.2358,170.3538,169.9111,169.9406,189661.0
2024-09-06 10:00:00,172.72,172.74,172.19,172.28,436203.0,169.9504,169.9701,169.4289,169.5175,436203.0
2024-09-06 10:10:00,172.28,172.42,171.9,172.07,476950.0,169.5175,169.6552,169.1436,169.3108,476950.0
2024-09-06 10:20:00,172.08,172.21,171.49,171.55,461074.0,169.3207,169.4486,168.7401,168.7992,461074.0
2024-09-06 10:30:00,171.55,171.7,171.26,171.44,598296.0,168.7992,168.9468,168.5138,168.6909,598296.0
2024-09-06 10:40:00,171.43,171.49,171.09,171.17,502963.0,168.6811,168.7401,168.3466,168.4253,502963.0
2024-09-06 10:50:00,171.18,171.19,170.79,170.9,564553.0,168.4351,168.445,168.0514,168.1596,564553.0
2024-09-06 11:00:00,170.91,171.99,170.88,171.09,331577.0,168.1694,169.2321,168.1399,168.3466,331577.0
2024-09-06 11:10:00,171.12,171.22,170.66,170.78,198636.0,168.3761,168.4745,167.9235,168.0415,198636.0
2024-09-06 11:20:00,170.79,170.92,170.67,170.75,188546.0,168.0514,168.1793,167.9333,168.012,188546.0
2024-09-06 11:30:00,170.76,171.02,170.69,170.85,79937.0,168.0218,168.2777,167.953,168.1104,79937.0
2024-09-06 11:40:00,170.85,170.85,170.51,170.69,53132.0,168.1104,168.1104,167.7759,167.953,53132.0
2024-09-06 11:50:00,170.66,170.69,170.47,170.55,80405.0,167.9235,167.953,167.7365,167.8152,80405.0
2024-09-06 12:00:00,170.54,170.67,170.48,170.58,213397.0,167.8054,167.9333,167.7463,167.8447,213397.0
2024-09-06 12:10:00,170.58,170.63,170.32,170.34,250786.0,167.8447,167.8939,167.5889,167.6086,250786.0
2024-09-06 12:20:00,170.36,170.56,170.31,170.35,75870.0,167.6283,167.8251,167.5791,167.6184,75870.0
2024-09-06 12:30:00,170.34,170.65,170.3,170.43,86975.0,167.6086,167.9136,167.5692,167.6971,86975.0
2024-09-06 12:40:00,170.43,170.59,170.25,170.31,73194.0,167.6971,167.8546,167.52,167.5791,73194.0
2024-09-06 12:50:00,170.32,170.52,170.27,170.47,106480.0,167.5889,167.7857,167.5397,167.7365,106480.0
2024-09-06 13:00:00,170.48,170.69,170.4,170.64,72763.0,167.7463,167.953,167.6676,167.9038,72763.0
2024-09-06 13:10:00,170.63,170.74,170.57,170.61,83125.0,167.8939,168.0022,167.8349,167.8743,83125.0
2024-09-06 13:20:00,170.59,170.89,170.58,170.64,78235.0,167.8546,168.1498,167.8447,167.9038,78235.0
2024-09-06 13:30:00,170.64,170.65,170.48,170.54,65793.0,167.9038,167.9136,167.7463,167.8054,65793.0
2024-09-06 13:40:00,170.53,170.59,170.49,170.55,39949.0,167.7955,167.8546,167.7562,167.8152,39949.0
2024-09-06 13:50:00,170.54,170.82,170.5,170.7,183498.0,167.8054,168.0809,167.766,167.9628,183498.0
2024-09-06 14:00:00,170.7,170.74,170.42,170.47,58064.0,167.9628,168.0022,167.6873,167.7365,58064.0
2024-09-06 14:10:00,170.46,170.54,170.37,170.4,66072.0,167.7267,167.8054,167.6381,167.6676,66072.0
2024-09-06 14:20:00,170.4,170.47,170.3,170.43,65759.0,167.6676,167.7365,167.5692,167.6971,65759.0
2024-09-06 14:30:00,170.42,170.5,170.22,170.33,51876.0,167.6873,167.766,167.4905,167.5987,51876.0
2024-09-06 14:40:00,170.31,170.43,170.28,170.4,65241.0,167.5791,167.6971,167.5495,167.6676,65241.0
2024-09-06 14:50:00,170.4,170.5,170.28,170.48,70138.0,167.6676,167.766,167.5495,167.7463,70138.0
2024-09-06 15:00:00,170.47,170.7,170.47,170.68,87936.0,167.7365,167.9628,167.7365,167.9431,87936.0
2024-09-06 15:10:00,170.68,170.74,170.58,170.6,73539.0,167.9431,168.0022,167.8447,167.8644,73539.0
2024-09-06 15:20:00,170.61,170.84,170.6,170.69,113395.0,167.8743,168.1006,167.8644,167.953,113395.0
2024-09-06 15:30:00,170.69,170.7,170.31,170.34,109077.0,167.953,167.9628,167.5791,167.6086,109077.0
2024-09-06 15:40:00,170.34,170.7,170.3,170.68,113326.0,167.6086,167.9628,167.5692,167.9431,113326.0
2024-09-06 15:50:00,170.69,170.76,170.24,170.45,368096.0,167.953,168.0218,167.5102,167.7168,368096.0
2024-09-09 09:30:00,171.26,171.54,171.2,171.45,286041.0,168.5138,168.7893,168.4548,168.7008,286041.0
2024-09-09 09:40:00,171.44,171.57,171.29,171.53,106581.0,168.6909,168.8189,168.5433,168.7795,106581.0
2024-09-09 09:50:00,171.51,171.77,171.39,171.67,71308.0,168.7598,169.0157,168.6417,168.9173,71308.0
2024-09-09 10:00:00,171.67,172.0,171.67,172.0,103892.0,168.9173,169.242,168.9173,169.242,103892.0
2024-09-09 10:10:00,172.0,172.21,171.99,172.07,154976.0,169.242,169.4486,169.2321,169.3108,154976.0
2024-09-09 10:20:00,172.09,172.2,171.9,171.9,253567.0,169.3305,169.4388,169.1436,169.1436,253567.0
2024-09-09 10:30:00,171.9,172.05,171.81,171.99,86195.0,169.1436,169.2912,169.055,169.2321,86195.0
2024-09-09 10:40:00,171.98,172.07,171.89,172.07,87568.0,169.2223,169.3108,169.1337,169.3108,87568.0
2024-09-09 10:50:00,172.06,172.07,171.89,171.9,178869.0,169.301,169.3108,169.1337,169.1436,178869.0
2024-09-09 11:00:00,171.89,171.99,171.8,171.92,70222.0,169.1337,169.2321,169.0452,169.1632,70222.0
2024-09-09 11:10:00,171.92,171.92,171.57,171.6,65105.0,169.1632,169.1632,168.8189,168.8484,65105.0
2024-09-09 11:20:00,171.62,171.94,171.62,171.94,115738.0,168.8681,169.1829,168.8681,169.1829,115738.0
2024-09-09 11:30:00,171.96,172.26,171.96,172.26,144065.0,169.2026,169.4978,169.2026,169.4978,144065.0
2024-09-09 11:40:00,172.26,172.46,172.17,172.44,55225.0,169.4978,169.6946,169.4092,169.6749,55225.0
2024-09-09 11:50:00,172.44,172.49,172.32,172.36,55843.0,169.6749,169.7241,169.5568,169.5962,55843.0
2024-09-09 12:00:00,172.36,172.49,172.32,172.49,89270.0,169.5962,169.7241,169.5568,169.7241,89270.0
2024-09-09 12:10:00,172.5,172.64,172.5,172.64,122965.0,169.7339,169.8717,169.7339,169.8717,122965.0
2024-09-09 12:20:00,172.64,172.71,172.57,172.68,32652.0,169.8717,169.9406,169.8028,169.9111,32652.0
2024-09-09 12:30:00,172.67,172.8,172.67,172.8,80367.0,169.9012,170.0291,169.9012,170.0291,80367.0
2024-09-09 12:40:00,172.8,172.93,172.8,172.83,37984.0,170.0291,170.1571,170.0291,170.0587,37984.0
2024-09-09 12:50:00,172.84,172.97,172.81,172.89,40026.0,170.0685,170.1964,170.039,170.1177,40026.0
2024-09-09 13:00:00,172.91,172.92,172.79,172.86,65988.0,170.1374,170.1472,170.0193,170.0882,65988.0
2024-09-09 13:10:00,172.85,172.88,172.71,172.73,194238.0,170.0783,170.1079,169.9406,169.9603,194238.0
2024-09-09 13:20:00,172.73,172.74,172.65,172.72,104196.0,169.9603,169.9701,169.8815,169.9504,104196.0
2024-09-09 13:30:00,172.71,172.75,172.56,172.74,74134.0,169.9406,169.9799,169.793,169.9701,74134.0
2024-09-09 13:40:00,172.74,172.78,172.48,172.62,81400.0,169.9701,170.0095,169.7143,169.852,81400.0
2024-09-09 13:50:00,172.62,172.62,172.36,172.38,58215.0,169.852,169.852,169.5962,169.6159,58215.0
2024-09-09 14:00:00,172.38,172.42,172.25,172.25,60611.0,169.6159,169.6552,169.488,169.488,60611.0
2024-09-09 14:10:00,172.27,172.4,172.22,172.4,147447.0,169.5076,169.6356,169.4584,169.6356,147447.0
2024-09-09 14:20:00,172.39,172.49,172.3,172.37,67461.0,169.6257,169.7241,169.5372,169.606,67461.0
2024-09-09 14:30:00,172.35,172.41,172.1,172.15,351927.0,169.5864,169.6454,169.3404,169.3896,351927.0
2024-09-09 14:40:00,172.13,172.41,172.12,172.36,96772.0,169.3699,169.6454,169.36,169.5962,96772.0
2024-09-09 14:50:00,172.36,172.4,172.24,172.27,99748.0,169.5962,169.6356,169.4781,169.5076,99748.0
2024-09-09 15:00:00,172.26,172.31,172.13,172.27,104381.0,169.4978,169.547,169.3699,169.5076,104381.0
2024-09-09 15:10:00,172.26,172.29,172.17,172.18,62732.0,169.4978,169.5273,169.4092,169.4191,62732.0
2024-09-09 15:20:00,172.17,172.31,172.09,172.3,97691.0,169.4092,169.547,169.3305,169.5372,97691.0
2024-09-09 15:30:00,172.29,172.36,172.18,172.23,158703.0,169.5273,169.5962,169.4191,169.4683,158703.0
2024-09-09 15:40:00,172.23,172.35,172.07,172.07,248124.0,169.4683,169.5864,169.3108,169.3108,248124.0
2024-09-09 15:50:00,172.07,172.17,171.88,172.16,443906.0,169.3108,169.4092,169.1239,169.3994,443906.0
2024-09-10 09:30:00,172.46,172.61,171.67,172.01,406684.0,169.6946,169.8422,168.9173,169.2518,406684.0
2024-09-10 09:40:00,172.04,172.29,172.01,172.08,299131.0,169.2813,169.5273,169.2518,169.3207,299131.0
2024-09-10 09:50:00,172.06,172.22,171.8,171.93,112334.0,169.301,169.4584,169.0452,169.1731,112334.0
2024-09-10 10:00:00,171.91,171.94,171.35,171.55,129492.0,169.1534,169.1829,168.6024,168.7992,129492.0
2024-09-10 10:10:00,171.54,171.54,171.07,171.2,135558.0,168.7893,168.7893,168.3269,168.4548,135558.0
2024-09-10 10:20:00,171.23,171.39,171.04,171.35,249614.0,168.4843,168.6417,168.2974,168.6024,249614.0
2024-09-10 10:30:00,171.33,171.55,171.21,171.52,261842.0,168.5827,168.7992,168.4646,168.7697,261842.0
2024-09-10 10:40:00,171.52,171.77,171.45,171.75,56901.0,168.7697,169.0157,168.7008,168.996,56901.0
2024-09-10 10:50:00,171.76,171.77,171.51,171.67,18760.0,169.0058,169.0157,168.7598,168.9173,18760.0
2024-09-10 11:00:00,171.65,171.93,171.57,171.9,56888.0,168.8976,169.1731,168.8189,169.1436,56888.0
2024-09-10 11:10:00,171.91,172.0,171.86,171.93,94180.0,169.1534,169.242,169.1042,169.1731,94180.0
2024-09-10 11:20:00,171.94,172.04,171.83,171.94,76135.0,169.1829,169.2813,169.0747,169.1829,76135.0
2024-09-10 11:30:00,171.93,171.98,171.55,171.62,210849.0,169.1731,169.2223,168.7992,168.8681,210849.0
2024-09-10 11:40:00,171.61,171.73,171.48,171.5,42138.0,168.8582,168.9763,168.7303,168.75,42138.0
2024-09-10 11:50:00,171.46,171.46,171.1,171.13,52196.0,168.7106,168.7106,168.3564,168.3859,52196.0
2024-09-10 12:00:00,171.1,171.16,170.92,170.98,82545.0,168.3564,168.4154,168.1793,168.2383,82545.0
2024-09-10 12:10:00,170.95,171.06,170.92,171.05,81557.0,168.2088,168.317,168.1793,168.3072,81557.0
2024-09-10 12:20:00,171.07,171.11,171.0,171.07,36495.0,168.3269,168.3662,168.258,168.3269,36495.0
2024-09-10 12:30:00,171.03,171.23,171.01,171.12,36712.0,168.2875,168.4843,168.2678,168.3761,36712.0
2024-09-10 12:40:00,171.12,171.2,171.04,171.2,41906.0,168.3761,168.4548,168.2974,168.4548,41906.0
2024-09-10 12:50:00,171.18,171.37,171.17,171.21,41738.0,168.4351,168.6221,168.4253,168.4646,41738.0
2024-09-10 13:00:00,171.21,171.4,171.16,171.36,32524.0,168.4646,168.6516,168.4154,168.6122,32524.0
2024-09-10 13:10:00,171.37,171.57,171.37,171.47,70710.0,168.6221,168.8189,168.6221,168.7205,70710.0
2024-09-10 13:20:00,171.49,171.56,171.38,171.47,50272.0,168.7401,168.809,168.6319,168.7205,50272.0
2024-09-10 13:30:00,171.44,171.59,171.44,171.59,15249.0,168.6909,168.8385,168.6909,168.8385,15249.0
2024-09-10 13:40:00,171.6,171.62,171.46,171.46,64463.0,168.8484,168.8681,168.7106,168.7106,64463.0
2024-09-10 13:50:00,171.46,171.55,171.43,171.47,24655.0,168.7106,168.7992,168.6811,168.7205,24655.0
2024-09-10 14:00:00,171.48,171.58,171.48,171.58,33692.0,168.7303,168.8287,168.7303,168.8287,33692.0
2024-09-10 14:10:00,171.59,171.61,171.43,171.57,62620.0,168.8385,168.8582,168.6811,168.8189,62620.0
2024-09-10 14:20:00,171.58,171.69,171.43,171.69,60945.0,168.8287,168.9369,168.6811,168.9369,60945.0
2024-09-10 14:30:00,171.67,171.83,171.66,171.8,56622.0,168.9173,169.0747,168.9074,169.0452,56622.0
2024-09-10 14:40:00,171.79,171.85,171.74,171.83,69573.0,169.0353,169.0944,168.9861,169.0747,69573.0
2024-09-10 14:50:00,171.83,171.93,171.83,171.92,71017.0,169.0747,169.1731,169.0747,169.1632,71017.0
2024-09-10 15:00:00,171.91,171.95,171.84,171.88,48740.0,169.1534,169.1928,169.0845,169.1239,48740.0
2024-09-10 15:10:00,171.87,171.98,171.85,171.97,65415.0,169.114,169.2223,169.0944,169.2124,65415.0
2024-09-10 15:20:00,171.98,172.1,171.97,172.06,49243.0,169.2223,169.3404,169.2124,169.301,49243.0
2024-09-10 15:30:00,172.05,172.05,171.84,171.87,71364.0,169.2912,169.2912,169.0845,169.114,71364.0
2024-09-10 15:40:00,171.87,172.11,171.87,172.03,64682.0,169.114,169.3502,169.114,169.2715,64682.0
2024-09-10 15:50:00,172.03,172.26,171.97,172.17,247539.0,169.2715,169.4978,169.2124,169.4092,247539.0
2024-09-11 09:30:00,171.64,171.8,170.57,170.64,212300.0,168.8877,169.0452,167.8349,167.9038,212300.0
2024-09-11 09:40:00,170.66,170.66,170.28,170.32,215318.0,167.9235,167.9235,167.5495,167.5889,215318.0
2024-09-11 09:50:00,170.3,170.38,170.0,170.0,294283.0,167.5692,167.6479,167.274,167.274,294283.0
2024-09-11 10:00:00,169.99,169.99,169.54,169.72,202400.0,167.2642,167.2642,166.8214,166.9985,202400.0
2024-09-11 10:10:00,169.71,169.72,169.12,169.16,162115.0,166.9887,166.9985,166.4081,166.4475,162115.0
2024-09-11 10:20:00,169.18,169.39,168.96,168.97,110570.0,166.4672,166.6738,166.2507,166.2606,110570.0
2024-09-11 10:30:00,168.97,169.14,168.79,169.14,134289.0,166.2606,166.4278,166.0834,166.4278,134289.0
2024-09-11 10:40:00,169.12,169.13,168.95,168.97,126948.0,166.4081,166.418,166.2409,166.2606,126948.0
2024-09-11 10:50:00,168.97,169.33,168.97,169.33,616751.0,166.2606,166.6148,166.2606,166.6148,616751.0
2024-09-11 11:00:00,169.32,169.57,169.22,169.44,268326.0,166.6049,166.8509,166.5065,166.723,268326.0
2024-09-11 11:10:00,169.43,169.78,169.36,169.73,266892.0,166.7132,167.0576,166.6443,167.0084,266892.0
2024-09-11 11:20:00,169.66,169.74,169.52,169.69,281226.0,166.9395,167.0182,166.8017,166.969,281226.0
2024-09-11 11:30:00,169.71,170.11,169.68,170.1,91744.0,166.9887,167.3823,166.9592,167.3724,91744.0
2024-09-11 11:40:00,170.1,170.32,170.08,170.2,65894.0,167.3724,167.5889,167.3528,167.4708,65894.0
2024-09-11 11:50:00,170.2,170.21,169.64,169.97,101777.0,167.4708,167.4807,166.9198,167.2445,101777.0
2024-09-11 12:00:00,169.94,170.43,169.91,170.2,104802.0,167.215,167.6971,167.1855,167.4708,104802.0
2024-09-11 12:10:00,170.23,170.33,170.11,170.26,47151.0,167.5003,167.5987,167.3823,167.5299,47151.0
2024-09-11 12:20:00,170.27,170.41,170.16,170.4,67501.0,167.5397,167.6775,167.4315,167.6676,67501.0
2024-09-11 12:30:00,170.4,170.55,170.28,170.53,33631.0,167.6676,167.8152,167.5495,167.7955,33631.0
2024-09-11 12:40:00,170.57,170.65,170.45,170.62,122324.0,167.8349,167.9136,167.7168,167.8841,122324.0
2024-09-11 12:50:00,170.63,170.76,170.61,170.71,66597.0,167.8939,168.0218,167.8743,167.9726,66597.0
2024-09-11 13:00:00,170.73,171.11,170.72,171.01,75971.0,167.9923,168.3662,167.9825,168.2678,75971.0
2024-09-11 13:10:00,171.03,171.21,171.03,171.06,84411.0,168.2875,168.4646,168.2875,168.317,84411.0
2024-09-11 13:20:00,171.07,171.11,170.92,171.05,75509.0,168.3269,168.3662,168.1793,168.3072,75509.0
2024-09-11 13:30:00,171.04,171.19,171.04,171.19,101763.0,168.2974,168.445,168.2974,168.445,101763.0
2024-09-11 13:40:00,171.19,171.5,171.19,171.48,63522.0,168.445,168.75,168.445,168.7303,63522.0
2024-09-11 13:50:00,171.48,171.53,171.13,171.28,90238.0,168.7303,168.7795,168.3859,168.5335,90238.0
2024-09-11 14:00:00,171.27,171.41,171.19,171.34,48596.0,168.5237,168.6614,168.445,168.5925,48596.0
2024-09-11 14:10:00,171.34,171.39,171.2,171.24,51881.0,168.5925,168.6417,168.4548,168.4942,51881.0
2024-09-11 14:20:00,171.26,171.46,171.23,171.39,53581.0,168.5138,168.7106,168.4843,168.6417,53581.0
2024-09-11 14:30:00,171.4,171.75,171.38,171.75,76730.0,168.6516,168.996,168.6319,168.996,76730.0
2024-09-11 14:40:00,171.78,172.02,171.78,171.9,201000.0,169.0255,169.2616,169.0255,169.1436,201000.0
2024-09-11 14:50:00,171.89,171.89,171.63,171.74,130165.0,169.1337,169.1337,168.8779,168.9861,130165.0
2024-09-11 15:00:00,171.73,171.83,171.62,171.79,55306.0,168.9763,169.0747,168.8681,169.0353,55306.0
2024-09-11 15:10:00,171.81,171.97,171.75,171.88,90002.0,169.055,169.2124,168.996,169.1239,90002.0
2024-09-11 15:20:00,171.88,172.15,171.87,172.14,92996.0,169.1239,169.3896,169.114,169.3797,92996.0
2024-09-11 15:30:00,172.12,172.17,171.96,171.97,100117.0,169.36,169.4092,169.2026,169.2124,100117.0
2024-09-11 15:40:00,171.97,172.03,171.72,172.02,191174.0,169.2124,169.2715,168.9665,169.2616,191174.0
2024-09-11 15:50:00,172.02,172.49,171.83,172.3,653604.0,169.2616,169.7241,169.0747,169.5372,653604.0
2024-09-12 09:30:00,172.31,172.97,172.31,172.39,419449.0,169.547,170.1964,169.547,169.6257,419449.0
2024-09-12 09:40:00,172.38,172.51,171.73,171.83,193749.0,169.6159,169.7438,168.9763,169.0747,193749.0
2024-09-12 09:50:00,171.85,172.0,171.59,171.65,195063.0,169.0944,169.242,168.8385,168.8976,195063.0
2024-09-12 10:00:00,171.65,171.74,171.44,171.72,206785.0,168.8976,168.9861,168.6909,168.9665,206785.0
2024-09-12 10:10:00,171.77,172.37,171.76,172.33,48765.0,169.0157,169.606,169.0058,169.5667,48765.0
2024-09-12 10:20:00,172.31,172.44,172.25,172.36,117668.0,169.547,169.6749,169.488,169.5962,117668.0
2024-09-12 10:30:00,172.37,172.45,172.11,172.34,138258.0,169.606,169.6847,169.3502,169.5765,138258.0
2024-09-12 10:40:00,172.33,172.56,172.28,172.53,42857.0,169.5667,169.793,169.5175,169.7635,42857.0
2024-09-12 10:50:00,172.53,172.53,172.05,172.06,93954.0,169.7635,169.7635,169.2912,169.301,93954.0
2024-09-12 11:00:00,172.04,172.34,171.99,172.26,74987.0,169.2813,169.5765,169.2321,169.4978,74987.0
2024-09-12 11:10:00,172.25,172.58,172.2,172.38,124569.0,169.488,169.8127,169.4388,169.6159,124569.0
2024-09-12 11:20:00,172.37,172.45,172.25,172.29,98047.0,169.606,169.6847,169.488,169.5273,98047.0
2024-09-12 11:30:00,172.3,172.48,172.25,172.4,50201.0,169.5372,169.7143,169.488,169.6356,50201.0
2024-09-12 11:40:00,172.41,172.5,172.23,172.28,87913.0,169.6454,169.7339,169.4683,169.5175,87913.0
2024-09-12 11:50:00,172.27,172.32,172.14,172.19,57885.0,169.5076,169.5568,169.3797,169.4289,57885.0
2024-09-12 12:00:00,172.19,172.32,172.14,172.28,181857.0,169.4289,169.5568,169.3797,169.5175,181857.0
2024-09-12 12:10:00,172.28,172.33,172.16,172.32,24070.0,169.5175,169.5667,169.3994,169.5568,24070.0
2024-09-12 12:20:00,172.33,172.41,172.27,172.27,66375.0,169.5667,169.6454,169.5076,169.5076,66375.0
2024-09-12 12:30:00,172.27,172.41,172.26,172.29,53631.0,169.5076,169.6454,169.4978,169.5273,53631.0
2024-09-12 12:40:00,172.28,172.45,172.23,172.44,45434.0,169.5175,169.6847,169.4683,169.6749,45434.0
2024-09-12 12:50:00,172.44,172.84,172.44,172.79,91426.0,169.6749,170.0685,169.6749,170.0193,91426.0
2024-09-12 13:00:00,172.79,172.87,172.76,172.82,58585.0,170.0193,170.098,169.9898,170.0488,58585.0
2024-09-12 13:10:00,172.82,172.9,172.76,172.89,89280.0,170.0488,170.1275,169.9898,170.1177,89280.0
2024-09-12 13:20:00,172.88,173.02,172.83,172.96,42229.0,170.1079,170.2456,170.0587,170.1866,42229.0
2024-09-12 13:30:00,172.98,173.2,172.95,173.2,65145.0,170.2062,170.4227,170.1767,170.4227,65145.0
2024-09-12 13:40:00,173.18,173.36,173.15,173.31,147555.0,170.403,170.5802,170.3735,170.531,147555.0
2024-09-12 13:50:00,173.31,173.46,173.31,173.35,161278.0,170.531,170.6786,170.531,170.5703,161278.0
2024-09-12 14:00:00,173.34,173.37,173.11,173.17,62046.0,170.5605,170.59,170.3342,170.3932,62046.0
2024-09-12 14:10:00,173.2,173.27,173.09,173.12,150353.0,170.4227,170.4916,170.3145,170.344,150353.0
2024-09-12 14:20:00,173.13,173.32,173.08,173.21,45622.0,170.3538,170.5408,170.3046,170.4326,45622.0
2024-09-12 14:30:00,173.22,173.28,173.13,173.2,136161.0,170.4424,170.5014,170.3538,170.4227,136161.0
2024-09-12 14:40:00,173.21,173.24,173.11,173.12,73883.0,170.4326,170.4621,170.3342,170.344,73883.0
2024-09-12 14:50:00,173.13,173.13,172.57,173.0,132453.0,170.3538,170.3538,169.8028,170.2259,132453.0
2024-09-12 15:00:00,172.97,173.07,172.89,173.05,43933.0,170.1964,170.2948,170.1177,170.2751,43933.0
2024-09-12 15:10:00,173.04,173.16,173.01,173.15,89256.0,170.2653,170.3834,170.2358,170.3735,89256.0
2024-09-12 15:20:00,173.15,173.22,173.1,173.19,140073.0,170.3735,170.4424,170.3243,170.4129,140073.0
2024-09-12 15:30:00,173.19,173.33,173.12,173.31,73372.0,170.4129,170.5506,170.344,170.531,73372.0
2024-09-12 15:40:00,173.3,173.37,173.14,173.15,115807.0,170.5211,170.59,170.3637,170.3735,115807.0
2024-09-12 15:50:00,173.15,173.37,173.06,173.36,465671.0,170.3735,170.59,170.285,170.5802,465671.0
2024-09-13 09:30:00,174.01,174.43,173.89,174.13,334298.0,171.2197,171.633,171.1017,171.3378,334298.0
2024-09-13 09:40:00,174.1,174.66,174.05,174.66,285108.0,171.3083,171.8593,171.2591,171.8593,285108.0
2024-09-13 09:50:00,174.65,174.82,174.48,174.74,120101.0,171.8495,172.0167,171.6822,171.938,120101.0
2024-09-13 10:00:00,174.76,174.96,174.4,174.52,148863.0,171.9577,172.1545,171.6035,171.7216,148863.0
2024-09-13 10:10:00,174.53,174.93,174.53,174.92,184480.0,171.7314,172.125,171.7314,172.1151,184480.0
2024-09-13 10:20:00,174.92,175.15,174.86,174.9,206686.0,172.1151,172.3415,172.0561,172.0955,206686.0
2024-09-13 10:30:00,174.95,175.1,174.76,175.1,120490.0,172.1447,172.2923,171.9577,172.2923,120490.0
2024-09-13 10:40:00,175.11,175.3,175.07,175.15,91765.0,172.3021,172.489,172.2627,172.3415,91765.0
2024-09-13 10:50:00,175.16,175.16,174.8,174.94,62334.0,172.3513,172.3513,171.9971,172.1348,62334.0
2024-09-13 11:00:00,174.94,174.94,174.73,174.74,57370.0,172.1348,172.1348,171.9282,171.938,57370.0
2024-09-13 11:10:00,174.75,174.79,174.68,174.72,120763.0,171.9479,171.9872,171.879,171.9183,120763.0
2024-09-13 11:20:00,174.73,174.92,174.69,174.8,79808.0,171.9282,172.1151,171.8888,171.9971,79808.0
2024-09-13 11:30:00,174.81,175.01,174.79,174.99,156334.0,172.0069,172.2037,171.9872,172.184,156334.0
2024-09-13 11:40:00,175.01,175.28,174.98,175.25,160844.0,172.2037,172.4694,172.1742,172.4399,160844.0
2024-09-13 11:50:00,175.24,175.31,175.21,175.26,64015.0,172.43,172.4989,172.4005,172.4497,64015.0
2024-09-13 12:00:00,175.28,175.32,175.17,175.27,60389.0,172.4694,172.5087,172.3611,172.4595,60389.0
2024-09-13 12:10:00,175.26,175.27,175.08,175.17,76145.0,172.4497,172.4595,172.2726,172.3611,76145.0
2024-09-13 12:20:00,175.18,175.19,174.99,175.0,72972.0,172.371,172.3808,172.184,172.1939,72972.0
2024-09-13 12:30:00,174.99,175.01,174.92,174.98,30861.0,172.184,172.2037,172.1151,172.1742,30861.0
2024-09-13 12:40:00,175.0,175.05,174.94,174.96,35188.0,172.1939,172.2431,172.1348,172.1545,35188.0
2024-09-13 12:50:00,174.94,175.11,174.92,175.02,39988.0,172.1348,172.3021,172.1151,172.2135,39988.0
2024-09-13 13:00:00,175.02,175.15,174.99,175.09,37836.0,172.2135,172.3415,172.184,172.2824,37836.0
2024-09-13 13:10:00,175.1,175.14,175.08,175.12,47131.0,172.2923,172.3316,172.2726,172.3119,47131.0
2024-09-13 13:20:00,175.11,175.2,175.02,175.19,36198.0,172.3021,172.3907,172.2135,172.3808,36198.0
2024-09-13 13:30:00,175.2,175.33,175.15,175.3,48119.0,172.3907,172.5186,172.3415,172.489,48119.0
2024-09-13 13:40:00,175.29,175.34,175.21,175.24,31818.0,172.4792,172.5284,172.4005,172.43,31818.0
2024-09-13 13:50:00,175.24,175.24,175.07,175.09,55254.0,172.43,172.43,172.2627,172.2824,55254.0
2024-09-13 14:00:00,175.08,175.18,174.75,175.13,93429.0,172.2726,172.371,171.9479,172.3218,93429.0
2024-09-13 14:10:00,175.12,175.15,175.01,175.06,40924.0,172.3119,172.3415,172.2037,172.2529,40924.0
2024-09-13 14:20:00,175.06,175.08,174.73,174.76,77566.0,172.2529,172.2726,171.9282,171.9577,77566.0
2024-09-13 14:30:00,174.75,174.81,174.69,174.75,31452.0,171.9479,172.0069,171.8888,171.9479,31452.0
2024-09-13 14:40:00,174.75,174.91,174.74,174.79,42971.0,171.9479,172.1053,171.938,171.9872,42971.0
2024-09-13 14:50:00,174.78,174.78,174.66,174.75,58926.0,171.9774,171.9774,171.8593,171.9479,58926.0
2024-09-13 15:00:00,174.74,174.75,174.64,174.69,144352.0,171.938,171.9479,171.8396,171.8888,144352.0
2024-09-13 15:10:00,174.69,174.82,174.63,174.76,71231.0,171.8888,172.0167,171.8298,171.9577,71231.0
2024-09-13 15:20:00,174.75,174.86,174.72,174.84,69489.0,171.9479,172.0561,171.9183,172.0364,69489.0
2024-09-13 15:30:00,174.86,174.92,174.74,174.85,71407.0,172.0561,172.1151,171.938,172.0463,71407.0
2024-09-13 15:40:00,174.85,174.97,174.8,174.92,56757.0,172.0463,172.1643,171.9971,172.1151,56757.0
2024-09-13 15:50:00,174.93,175.13,174.87,175.05,261592.0,172.125,172.3218,172.0659,172.2431,261592.0
2024-09-16 09:30:00,175.63,176.59,175.63,176.01,878815.0,172.8138,173.7584,172.8138,173.1877,878815.0
2024-09-16 09:40:00,176.0,176.0,175.55,175.87,290895.0,173.1778,173.1778,172.735,173.0499,290895.0
2024-09-16 09:50:00,175.91,176.28,175.86,176.25,90978.0,173.0893,173.4533,173.0401,173.4238,90978.0
2024-09-16 10:00:00,176.25,176.27,175.9,176.2,69647.0,173.4238,173.4435,173.0794,173.3746,69647.0
2024-09-16 10:10:00,176.19,176.21,175.95,176.05,71463.0,173.3648,173.3845,173.1286,173.227,71463.0
2024-09-16 10:20:00,176.07,176.12,175.62,175.71,64100.0,173.2467,173.2959,172.8039,172.8925,64100.0
2024-09-16 10:30:00,175.69,175.69,175.38,175.63,118369.0,172.8728,172.8728,172.5678,172.8138,118369.0
2024-09-16 10:40:00,175.63,175.85,175.57,175.83,35309.0,172.8138,173.0302,172.7547,173.0105,35309.0
2024-09-16 10:50:00,175.79,175.88,175.64,175.71,42270.0,172.9712,173.0597,172.8236,172.8925,42270.0
2024-09-16 11:00:00,175.71,175.84,175.59,175.84,32940.0,172.8925,173.0204,172.7744,173.0204,32940.0
2024-09-16 11:10:00,175.83,175.86,175.63,175.67,39571.0,173.0105,173.0401,172.8138,172.8531,39571.0
2024-09-16 11:20:00,175.66,175.71,175.47,175.48,28428.0,172.8433,172.8925,172.6563,172.6662,28428.0
2024-09-16 11:30:00,175.49,175.63,175.48,175.62,19655.0,172.676,172.8138,172.6662,172.8039,19655.0
2024-09-16 11:40:00,175.6,175.83,175.6,175.81,49429.0,172.7842,173.0105,172.7842,172.9909,49429.0
2024-09-16 11:50:00,175.81,175.99,175.76,175.94,131400.0,172.9909,173.168,172.9417,173.1188,131400.0
2024-09-16 12:00:00,175.93,175.95,175.8,175.86,44307.0,173.1089,173.1286,172.981,173.0401,44307.0
2024-09-16 12:10:00,175.87,175.91,175.79,175.81,44224.0,173.0499,173.0893,172.9712,172.9909,44224.0
2024-09-16 12:20:00,175.79,176.05,175.78,176.05,61251.0,172.9712,173.227,172.9614,173.227,61251.0
2024-09-16 12:30:00,176.05,176.08,175.93,176.0,39561.0,173.227,173.2565,173.1089,173.1778,39561.0
2024-09-16 12:40:00,176.02,176.05,175.99,176.05,30126.0,173.1975,173.227,173.168,173.227,30126.0
2024-09-16 12:50:00,176.07,176.11,176.03,176.08,18954.0,173.2467,173.2861,173.2073,173.2565,18954.0
2024-09-16 13:00:00,176.07,176.11,175.96,176.03,29171.0,173.2467,173.2861,173.1385,173.2073,29171.0
2024-09-16 13:10:00,176.03,176.08,175.97,176.05,34488.0,173.2073,173.2565,173.1483,173.227,34488.0
2024-09-16 13:20:00,176.06,176.09,175.96,175.99,27385.0,173.2369,173.2664,173.1385,173.168,27385.0
2024-09-16 13:30:00,176.05,176.21,176.0,176.2,42042.0,173.227,173.3845,173.1778,173.3746,42042.0
2024-09-16 13:40:00,176.2,176.24,176.11,176.14,73856.0,173.3746,173.414,173.2861,173.3156,73856.0
2024-09-16 13:50:00,176.14,176.22,176.1,176.2,30844.0,173.3156,173.3943,173.2762,173.3746,30844.0
2024-09-16 14:00:00,176.2,176.2,176.05,176.13,50992.0,173.3746,173.3746,173.227,173.3057,50992.0
2024-09-16 14:10:00,176.14,176.19,176.09,176.11,52514.0,173.3156,173.3648,173.2664,173.2861,52514.0
2024-09-16 14:20:00,176.11,176.21,176.09,176.19,109829.0,173.2861,173.3845,173.2664,173.3648,109829.0
2024-09-16 14:30:00,176.19,176.27,176.18,176.24,30402.0,173.3648,173.4435,173.3549,173.414,30402.0
2024-09-16 14:40:00,176.23,176.23,176.06,176.19,54479.0,173.4041,173.4041,173.2369,173.3648,54479.0
2024-09-16 14:50:00,176.19,176.32,176.16,176.32,77260.0,173.3648,173.4927,173.3353,173.4927,77260.0
2024-09-16 15:00:00,176.31,176.31,176.15,176.22,44218.0,173.4829,173.4829,173.3254,173.3943,44218.0
2024-09-16 15:10:00,176.24,176.24,176.06,176.14,92514.0,173.414,173.414,173.2369,173.3156,92514.0
2024-09-16 15:20:00,176.13,176.15,176.08,176.15,117962.0,173.3057,173.3254,173.2565,173.3254,117962.0
2024-09-16 15:30:00,176.15,176.25,176.1,176.16,97050.0,173.3254,173.4238,173.2762,173.3353,97050.0
2024-09-16 15:40:00,176.15,176.27,176.15,176.21,89330.0,173.3254,173.4435,173.3254,173.3845,89330.0
2024-09-16 15:50:00,176.21,176.32,176.15,176.26,280409.0,173.3845,173.4927,173.3254,173.4337,280409.0
2024-09-17 09:30:00,176.68,177.03,176.57,176.84,205110.0,173.8469,174.1913,173.7387,174.0044,205110.0
2024-09-17 09:40:00,176.76,176.87,176.67,176.8,129350.0,173.9256,174.0339,173.8371,173.965,129350.0
2024-09-17 09:50:00,176.84,176.87,176.5,176.53,51083.0,174.0044,174.0339,173.6698,173.6993,51083.0
2024-09-17 10:00:00,176.52,177.23,176.52,177.15,233821.0,173.6895,174.3881,173.6895,174.3094,233821.0
2024-09-17 10:10:00,177.15,177.5,177.12,177.5,48637.0,174.3094,174.6538,174.2799,174.6538,48637.0
2024-09-17 10:20:00,177.5,177.6,177.43,177.43,96839.0,174.6538,174.7522,174.5849,174.5849,96839.0
2024-09-17 10:30:00,177.44,177.46,177.23,177.38,103703.0,174.5947,174.6144,174.3881,174.5357,103703.0
2024-09-17 10:40:00,177.37,177.43,177.26,177.41,97569.0,174.5259,174.5849,174.4176,174.5652,97569.0
2024-09-17 10:50:00,177.41,177.45,177.02,177.14,126250.0,174.5652,174.6046,174.1815,174.2995,126250.0
2024-09-17 11:00:00,177.15,177.45,177.13,177.34,182811.0,174.3094,174.6046,174.2897,174.4963,182811.0
2024-09-17 11:10:00,177.33,177.41,177.23,177.34,112656.0,174.4865,174.5652,174.3881,174.4963,112656.0
2024-09-17 11:20:00,177.34,177.4,177.24,177.28,120332.0,174.4963,174.5554,174.3979,174.4373,120332.0
2024-09-17 11:30:00,177.28,177.38,177.25,177.33,73824.0,174.4373,174.5357,174.4078,174.4865,73824.0
2024-09-17 11:40:00,177.33,177.33,177.14,177.15,90489.0,174.4865,174.4865,174.2995,174.3094,90489.0
2024-09-17 11:50:00,177.17,177.22,177.1,177.11,94343.0,174.3291,174.3783,174.2602,174.27,94343.0
2024-09-17 12:00:00,177.1,177.18,177.01,177.02,355672.0,174.2602,174.3389,174.1716,174.1815,355672.0
2024-09-17 12:10:00,177.03,177.05,176.88,176.94,182894.0,174.1913,174.211,174.0437,174.1028,182894.0
2024-09-17 12:20:00,176.95,177.04,176.77,177.0,104535.0,174.1126,174.2011,173.9355,174.1618,104535.0
2024-09-17 12:30:00,176.99,176.99,176.76,176.8,63241.0,174.1519,174.1519,173.9256,173.965,63241.0
2024-09-17 12:40:00,176.8,176.82,176.14,176.16,80946.0,173.965,173.9847,173.3156,173.3353,80946.0
2024-09-17 12:50:00,176.16,176.39,176.03,176.19,115981.0,173.3353,173.5616,173.2073,173.3648,115981.0
2024-09-17 13:00:00,176.18,176.31,176.16,176.22,103845.0,173.3549,173.4829,173.3353,173.3943,103845.0
2024-09-17 13:10:00,176.23,176.4,176.11,176.38,103911.0,173.4041,173.5714,173.2861,173.5517,103911.0
2024-09-17 13:20:00,176.39,176.61,176.38,176.52,116385.0,173.5616,173.778,173.5517,173.6895,116385.0
2024-09-17 13:30:00,176.51,176.59,176.33,176.43,69066.0,173.6796,173.7584,173.5025,173.6009,69066.0
2024-09-17 13:40:00,176.42,176.5,176.11,176.5,71094.0,173.5911,173.6698,173.2861,173.6698,71094.0
2024-09-17 13:50:00,176.47,176.65,176.47,176.51,95610.0,173.6403,173.8174,173.6403,173.6796,95610.0
2024-09-17 14:00:00,176.49,176.63,176.46,176.62,60987.0,173.66,173.7977,173.6304,173.7879,60987.0
2024-09-17 14:10:00,176.61,176.63,176.42,176.48,141177.0,173.778,173.7977,173.5911,173.6501,141177.0
2024-09-17 14:20:00,176.48,176.59,176.4,176.5,74712.0,173.6501,173.7584,173.5714,173.6698,74712.0
2024-09-17 14:30:00,176.49,176.58,176.42,176.56,45701.0,173.66,173.7485,173.5911,173.7288,45701.0
2024-09-17 14:40:00,176.56,176.61,176.23,176.34,60233.0,173.7288,173.778,173.4041,173.5124,60233.0
2024-09-17 14:50:00,176.32,176.46,176.26,176.39,56414.0,173.4927,173.6304,173.4337,173.5616,56414.0
2024-09-17 15:00:00,176.38,176.47,176.25,176.32,39189.0,173.5517,173.6403,173.4238,173.4927,39189.0
2024-09-17 15:10:00,176.32,176.4,176.26,176.28,43158.0,173.4927,173.5714,173.4337,173.4533,43158.0
2024-09-17 15:20:00,176.27,176.27,176.04,176.25,67634.0,173.4435,173.4435,173.2172,173.4238,67634.0
2024-09-17 15:30:00,176.24,176.26,176.12,176.24,70390.0,173.414,173.4337,173.2959,173.414,70390.0
2024-09-17 15:40:00,176.24,176.35,176.17,176.33,77617.0,173.414,173.5222,173.3451,173.5025,77617.0
2024-09-17 15:50:00,176.33,176.55,176.22,176.55,324205.0,173.5025,173.719,173.3943,173.719,324205.0
2024-09-18 09:30:00,176.89,176.89,176.29,176.77,226567.0,174.0536,174.0536,173.4632,173.9355,226567.0
2024-09-18 09:40:00,176.79,176.99,176.72,176.92,70334.0,173.9552,174.1519,173.8863,174.0831,70334.0
2024-09-18 09:50:00,176.9,176.9,176.53,176.58,104938.0,174.0634,174.0634,173.6993,173.7485,104938.0
2024-09-18 10:00:00,176.57,176.66,176.47,176.63,139317.0,173.7387,173.8272,173.6403,173.7977,139317.0
2024-09-18 10:10:00,176.64,176.66,176.41,176.47,103047.0,173.8076,173.8272,173.5812,173.6403,103047.0
2024-09-18 10:20:00,176.49,176.66,176.45,176.58,83375.0,173.66,173.8272,173.6206,173.7485,83375.0
2024-09-18 10:30:00,176.56,176.6,176.28,176.31,99265.0,173.7288,173.7682,173.4533,173.4829,99265.0
2024-09-18 10:40:00,176.32,176.47,176.29,176.42,211804.0,173.4927,173.6403,173.4632,173.5911,211804.0
2024-09-18 10:50:00,176.42,176.46,176.33,176.4,90460.0,173.5911,173.6304,173.5025,173.5714,90460.0
2024-09-18 11:00:00,176.39,176.55,176.37,176.53,71234.0,173.5616,173.719,173.5419,173.6993,71234.0
2024-09-18 11:10:00,176.53,176.53,176.41,176.49,69511.0,173.6993,173.6993,173.5812,173.66,69511.0
2024-09-18 11:20:00,176.49,176.54,176.41,176.49,95124.0,173.66,173.7092,173.5812,173.66,95124.0
2024-09-18 11:30:00,176.48,176.52,176.35,176.46,186779.0,173.6501,173.6895,173.5222,173.6304,186779.0
2024-09-18 11:40:00,176.46,176.48,176.31,176.37,146848.0,173.6304,173.6501,173.4829,173.5419,146848.0
2024-09-18 11:50:00,176.38,176.42,176.31,176.33,120873.0,173.5517,173.5911,173.4829,173.5025,120873.0
2024-09-18 12:00:00,176.32,176.35,176.18,176.3,121495.0,173.4927,173.5222,173.3549,173.473,121495.0
2024-09-18 12:10:00,176.29,176.46,176.29,176.44,93875.0,173.4632,173.6304,173.4632,173.6108,93875.0
2024-09-18 12:20:00,176.44,176.53,176.39,176.5,119120.0,173.6108,173.6993,173.5616,173.6698,119120.0
2024-09-18 12:30:00,176.5,176.59,176.45,176.56,83612.0,173.6698,173.7584,173.6206,173.7288,83612.0
2024-09-18 12:40:00,176.56,176.6,176.52,176.57,142085.0,173.7288,173.7682,173.6895,173.7387,142085.0
2024-09-18 12:50:00,176.58,176.64,176.54,176.59,101977.0,173.7485,173.8076,173.7092,173.7584,101977.0
2024-09-18 13:00:00,176.58,176.63,176.53,176.59,103768.0,173.7485,173.7977,173.6993,173.7584,103768.0
2024-09-18 13:10:00,176.59,176.64,176.56,176.59,94961.0,173.7584,173.8076,173.7288,173.7584,94961.0
2024-09-18 13:20:00,176.59,176.63,176.44,176.63,129171.0,173.7584,173.7977,173.6108,173.7977,129171.0
2024-09-18 13:30:00,176.63,176.81,176.53,176.61,162511.0,173.7977,173.9748,173.6993,173.778,162511.0
2024-09-18 13:40:00,176.6,176.68,176.51,176.52,57182.0,173.7682,173.8469,173.6796,173.6895,57182.0
2024-09-18 13:50:00,176.52,176.52,176.32,176.5,128352.0,173.6895,173.6895,173.4927,173.6698,128352.0
2024-09-18 14:00:00,176.36,178.4,176.0,177.32,675811.0,173.5321,175.5393,173.1778,174.4767,675811.0
2024-09-18 14:10:00,177.33,177.33,176.61,177.24,289529.0,174.4865,174.4865,173.778,174.3979,289529.0
2024-09-18 14:20:00,177.2,177.42,176.95,177.4,225399.0,174.3586,174.5751,174.1126,174.5554,225399.0
2024-09-18 14:30:00,177.4,177.81,177.1,177.72,346304.0,174.5554,174.9588,174.2602,174.8702,346304.0
2024-09-18 14:40:00,177.71,177.8,176.7,177.22,408223.0,174.8604,174.949,173.8666,174.3783,408223.0
2024-09-18 14:50:00,177.2,177.62,176.83,176.84,312837.0,174.3586,174.7718,173.9945,174.0044,312837.0
2024-09-18 15:00:00,176.82,176.85,176.38,176.59,418940.0,173.9847,174.0142,173.5517,173.7584,418940.0
2024-09-18 15:10:00,176.6,177.45,176.51,177.34,289076.0,173.7682,174.6046,173.6796,174.4963,289076.0
2024-09-18 15:20:00,177.35,177.57,176.49,177.22,357347.0,174.5062,174.7226,173.66,174.3783,357347.0
2024-09-18 15:30:00,177.23,177.36,176.35,176.57,322593.0,174.3881,174.516,173.5222,173.7387,322593.0
2024-09-18 15:40:00,176.59,176.63,175.95,176.05,446456.0,173.7584,173.7977,173.1286,173.227,446456.0
2024-09-18 15:50:00,176.05,176.41,176.03,176.16,534525.0,173.227,173.5812,173.2073,173.3353,534525.0
2024-09-19 09:30:00,178.55,178.83,178.01,178.03,468916.0,175.6869,175.9624,175.1556,175.1753,468916.0
2024-09-19 09:40:00,178.03,178.04,177.38,177.77,212624.0,175.1753,175.1851,174.5357,174.9194,212624.0
2024-09-19 09:50:00,177.78,178.07,177.41,178.03,288492.0,174.9293,175.2146,174.5652,175.1753,288492.0
2024-09-19 10:00:00,178.04,178.13,177.79,177.81,240144.0,175.1851,175.2737,174.9391,174.9588,240144.0
2024-09-19 10:10:00,177.82,178.01,177.76,177.93,115847.0,174.9686,175.1556,174.9096,175.0769,115847.0
2024-09-19 10:20:00,177.94,178.1,177.64,178.07,150534.0,175.0867,175.2442,174.7915,175.2146,150534.0
2024-09-19 10:30:00,178.07,178.26,178.07,178.19,125706.0,175.2146,175.4016,175.2146,175.3327,125706.0
2024-09-19 10:40:00,178.19,178.2,177.62,177.78,176880.0,175.3327,175.3425,174.7718,174.9293,176880.0
2024-09-19 10:50:00,177.82,177.95,177.67,177.86,210180.0,174.9686,175.0966,174.821,175.008,210180.0
2024-09-19 11:00:00,177.86,178.0,177.69,177.77,138400.0,175.008,175.1458,174.8407,174.9194,138400.0
2024-09-19 11:10:00,177.78,177.95,177.73,177.93,86432.0,174.9293,175.0966,174.8801,175.0769,86432.0
2024-09-19 11:20:00,177.93,178.05,177.9,177.95,114084.0,175.0769,175.195,175.0474,175.0966,114084.0
2024-09-19 11:30:00,177.95,177.97,177.82,177.85,121135.0,175.0966,175.1162,174.9686,174.9982,121135.0
2024-09-19 11:40:00,177.86,177.98,177.83,177.98,117708.0,175.008,175.1261,174.9785,175.1261,117708.0
2024-09-19 11:50:00,177.98,177.99,177.75,177.83,103189.0,175.1261,175.1359,174.8998,174.9785,103189.0
2024-09-19 12:00:00,177.84,178.14,177.83,178.13,86320.0,174.9883,175.2835,174.9785,175.2737,86320.0
2024-09-19 12:10:00,178.12,178.24,177.94,178.22,104833.0,175.2638,175.3819,175.0867,175.3622,104833.0
2024-09-19 12:20:00,178.2,178.23,178.08,178.2,82116.0,175.3425,175.3721,175.2245,175.3425,82116.0
2024-09-19 12:30:00,178.21,178.33,178.15,178.23,80301.0,175.3524,175.4705,175.2933,175.3721,80301.0
2024-09-19 12:40:00,178.23,178.36,178.2,178.3,120814.0,175.3721,175.5,175.3425,175.4409,120814.0
2024-09-19 12:50:00,178.3,178.33,178.13,178.22,105354.0,175.4409,175.4705,175.2737,175.3622,105354.0
2024-09-19 13:00:00,178.22,178.3,178.19,178.27,79791.0,175.3622,175.4409,175.3327,175.4114,79791.0
2024-09-19 13:10:00,178.27,178.39,178.18,178.34,89709.0,175.4114,175.5295,175.3229,175.4803,89709.0
2024-09-19 13:20:00,178.34,178.36,178.25,178.31,67412.0,175.4803,175.5,175.3917,175.4508,67412.0
2024-09-19 13:30:00,178.31,178.47,178.31,178.44,126418.0,175.4508,175.6082,175.4508,175.5787,126418.0
2024-09-19 13:40:00,178.45,178.61,178.41,178.53,89136.0,175.5885,175.746,175.5492,175.6673,89136.0
2024-09-19 13:50:00,178.51,178.57,178.47,178.47,78272.0,175.6476,175.7066,175.6082,175.6082,78272.0
2024-09-19 14:00:00,178.47,178.55,178.38,178.39,80836.0,175.6082,175.6869,175.5197,175.5295,80836.0
2024-09-19 14:10:00,178.4,178.4,178.02,178.13,137851.0,175.5393,175.5393,175.1654,175.2737,137851.0
2024-09-19 14:20:00,178.14,178.33,178.08,178.32,112031.0,175.2835,175.4705,175.2245,175.4606,112031.0
2024-09-19 14:30:00,178.33,178.42,178.27,178.41,98971.0,175.4705,175.559,175.4114,175.5492,98971.0
2024-09-19 14:40:00,178.41,178.42,178.21,178.21,114766.0,175.5492,175.559,175.3524,175.3524,114766.0
2024-09-19 14:50:00,178.19,178.3,178.08,178.28,125309.0,175.3327,175.4409,175.2245,175.4213,125309.0
2024-09-19 15:00:00,178.29,178.36,178.2,178.32,153821.0,175.4311,175.5,175.3425,175.4606,153821.0
2024-09-19 15:10:00,178.32,178.37,178.14,178.16,136652.0,175.4606,175.5098,175.2835,175.3032,136652.0
2024-09-19 15:20:00,178.17,178.21,178.0,178.05,185017.0,175.313,175.3524,175.1458,175.195,185017.0
2024-09-19 15:30:00,178.04,178.08,177.92,178.05,230653.0,175.1851,175.2245,175.067,175.195,230653.0
2024-09-19 15:40:00,178.06,178.18,177.99,178.15,337218.0,175.2048,175.3229,175.1359,175.2933,337218.0
2024-09-19 15:50:00,178.15,178.15,177.87,178.11,592513.0,175.2933,175.2933,175.0178,175.254,592513.0
2024-09-20 09:30:00,177.58,177.58,177.04,177.41,793814.0,174.7325,174.7325,174.2011,174.5652,793814.0
2024-09-20 09:40:00,177.41,177.44,176.9,176.94,156742.0,174.5652,174.5947,174.0634,174.1028,156742.0
2024-09-20 09:50:00,176.94,177.03,176.86,176.94,63130.0,174.1028,174.1913,174.024,174.1028,63130.0
2024-09-20 10:00:00,176.94,176.96,176.7,176.76,93019.0,174.1028,174.1224,173.8666,173.9256,93019.0
2024-09-20 10:10:00,176.78,177.06,176.62,177.05,158883.0,173.9453,174.2208,173.7879,174.211,158883.0
2024-09-20 10:20:00,177.07,177.18,177.02,177.05,93240.0,174.2307,174.3389,174.1815,174.211,93240.0
2024-09-20 10:30:00,177.05,177.2,176.98,177.08,29961.0,174.211,174.3586,174.1421,174.2405,29961.0
2024-09-20 10:40:00,177.08,177.13,176.99,177.01,19023.0,174.2405,174.2897,174.1519,174.1716,19023.0
2024-09-20 10:50:00,177.01,177.07,176.81,176.84,34031.0,174.1716,174.2307,173.9748,174.0044,34031.0
2024-09-20 11:00:00,176.84,176.88,176.72,176.85,100752.0,174.0044,174.0437,173.8863,174.0142,100752.0
2024-09-20 11:10:00,176.86,176.87,176.61,176.79,73837.0,174.024,174.0339,173.778,173.9552,73837.0
2024-09-20 11:20:00,176.79,176.83,176.73,176.82,59833.0,173.9552,173.9945,173.8961,173.9847,59833.0
2024-09-20 11:30:00,176.81,176.89,176.65,176.88,91083.0,173.9748,174.0536,173.8174,174.0437,91083.0
2024-09-20 11:40:00,176.88,177.14,176.86,177.02,67709.0,174.0437,174.2995,174.024,174.1815,67709.0
2024-09-20 11:50:00,177.02,177.06,176.87,176.95,59358.0,174.1815,174.2208,174.0339,174.1126,59358.0
2024-09-20 12:00:00,176.93,177.01,176.85,176.98,285670.0,174.0929,174.1716,174.0142,174.1421,285670.0
2024-09-20 12:10:00,176.97,177.0,176.88,176.99,39363.0,174.1323,174.1618,174.0437,174.1519,39363.0
2024-09-20 12:20:00,176.99,177.2,176.97,177.2,104613.0,174.1519,174.3586,174.1323,174.3586,104613.0
2024-09-20 12:30:00,177.19,177.31,177.14,177.28,53240.0,174.3487,174.4668,174.2995,174.4373,53240.0
2024-09-20 12:40:00,177.29,177.34,177.25,177.32,28553.0,174.4471,174.4963,174.4078,174.4767,28553.0
2024-09-20 12:50:00,177.33,177.38,177.25,177.25,51339.0,174.4865,174.5357,174.4078,174.4078,51339.0
2024-09-20 13:00:00,177.24,177.32,177.2,177.28,21554.0,174.3979,174.4767,174.3586,174.4373,21554.0
2024-09-20 13:10:00,177.29,177.47,177.29,177.46,35182.0,174.4471,174.6243,174.4471,174.6144,35182.0
2024-09-20 13:20:00,177.46,177.46,177.26,177.35,67915.0,174.6144,174.6144,174.4176,174.5062,67915.0
2024-09-20 13:30:00,177.36,177.43,177.35,177.36,54467.0,174.516,174.5849,174.5062,174.516,54467.0
2024-09-20 13:40:00,177.37,177.48,177.37,177.39,19255.0,174.5259,174.6341,174.5259,174.5455,19255.0
2024-09-20 13:50:00,177.38,177.4,177.31,177.39,25534.0,174.5357,174.5554,174.4668,174.5455,25534.0
2024-09-20 14:00:00,177.39,177.4,176.97,177.0,47866.0,174.5455,174.5554,174.1323,174.1618,47866.0
2024-09-20 14:10:00,176.97,177.14,176.92,177.11,48811.0,174.1323,174.2995,174.0831,174.27,48811.0
2024-09-20 14:20:00,177.09,177.09,176.96,176.98,37251.0,174.2503,174.2503,174.1224,174.1421,37251.0
2024-09-20 14:30:00,176.96,176.99,176.81,176.89,26592.0,174.1224,174.1519,173.9748,174.0536,26592.0
2024-09-20 14:40:00,176.88,177.05,176.83,176.99,22373.0,174.0437,174.211,173.9945,174.1519,22373.0
2024-09-20 14:50:00,176.98,177.22,176.96,177.15,45906.0,174.1421,174.3783,174.1224,174.3094,45906.0
2024-09-20 15:00:00,177.13,177.18,177.04,177.06,40369.0,174.2897,174.3389,174.2011,174.2208,40369.0
2024-09-20 15:10:00,177.08,177.2,176.95,177.16,61696.0,174.2405,174.3586,174.1126,174.3192,61696.0
2024-09-20 15:20:00,177.17,177.4,177.14,177.25,63422.0,174.3291,174.5554,174.2995,174.4078,63422.0
2024-09-20 15:30:00,177.26,177.52,177.15,177.39,60466.0,174.4176,174.6735,174.3094,174.5455,60466.0
2024-09-20 15:40:00,177.38,177.53,177.27,177.29,115376.0,174.5357,174.6833,174.4275,174.4471,115376.0
2024-09-20 15:50:00,177.3,177.46,177.26,177.42,764286.0,174.457,174.6144,174.4176,174.5751,764286.0
2024-09-23 09:30:00,177.25,177.71,176.91,177.29,993134.0,175.0899,175.5443,174.7541,175.1294,993134.0
2024-09-23 09:40:00,177.25,177.53,176.93,177.0,224981.0,175.0899,175.3665,174.7738,174.843,224981.0
2024-09-23 09:50:00,177.02,177.22,176.96,177.21,167626.0,174.8627,175.0603,174.8034,175.0504,167626.0
2024-09-23 10:00:00,177.21,177.39,177.14,177.37,217822.0,175.0504,175.2282,174.9812,175.2084,217822.0
2024-09-23 10:10:00,177.36,177.56,177.25,177.51,136093.0,175.1986,175.3961,175.0899,175.3467,136093.0
2024-09-23 10:20:00,177.52,177.68,177.44,177.48,164808.0,175.3566,175.5147,175.2776,175.3171,164808.0
2024-09-23 10:30:00,177.47,177.51,177.3,177.32,229793.0,175.3072,175.3467,175.1393,175.1591,229793.0
2024-09-23 10:40:00,177.32,177.55,177.32,177.35,207436.0,175.1591,175.3863,175.1591,175.1887,207436.0
2024-09-23 10:50:00,177.34,177.5,177.32,177.46,156699.0,175.1788,175.3369,175.1591,175.2974,156699.0
2024-09-23 11:00:00,177.46,177.46,177.15,177.18,104698.0,175.2974,175.2974,174.9911,175.0208,104698.0
2024-09-23 11:10:00,177.17,177.31,177.16,177.31,43536.0,175.0109,175.1492,175.001,175.1492,43536.0
2024-09-23 11:20:00,177.3,177.48,177.29,177.47,29848.0,175.1393,175.3171,175.1294,175.3072,29848.0
2024-09-23 11:30:00,177.48,177.53,177.42,177.53,43802.0,175.3171,175.3665,175.2578,175.3665,43802.0
2024-09-23 11:40:00,177.55,177.57,177.46,177.52,100497.0,175.3863,175.406,175.2974,175.3566,100497.0
2024-09-23 11:50:00,177.52,177.59,177.32,177.39,123672.0,175.3566,175.4258,175.1591,175.2282,123672.0
2024-09-23 12:00:00,177.38,177.46,177.31,177.44,72540.0,175.2183,175.2974,175.1492,175.2776,72540.0
2024-09-23 12:10:00,177.44,177.44,177.15,177.31,78484.0,175.2776,175.2776,174.9911,175.1492,78484.0
2024-09-23 12:20:00,177.32,177.41,177.28,177.36,45320.0,175.1591,175.248,175.1195,175.1986,45320.0
2024-09-23 12:30:00,177.36,177.42,177.27,177.33,39575.0,175.1986,175.2578,175.1097,175.1689,39575.0
2024-09-23 12:40:00,177.32,177.43,177.24,177.42,86028.0,175.1591,175.2677,175.08,175.2578,86028.0
2024-09-23 12:50:00,177.43,177.46,177.37,177.41,66431.0,175.2677,175.2974,175.2084,175.248,66431.0
2024-09-23 13:00:00,177.41,177.43,177.29,177.42,63722.0,175.248,175.2677,175.1294,175.2578,63722.0
2024-09-23 13:10:00,177.44,177.52,177.41,177.51,65245.0,175.2776,175.3566,175.248,175.3467,65245.0
2024-09-23 13:20:00,177.5,177.59,177.47,177.58,70149.0,175.3369,175.4258,175.3072,175.4159,70149.0
2024-09-23 13:30:00,177.59,177.72,177.55,177.62,104147.0,175.4258,175.5542,175.3863,175.4554,104147.0
2024-09-23 13:40:00,177.63,177.67,177.56,177.6,63918.0,175.4653,175.5048,175.3961,175.4356,63918.0
2024-09-23 13:50:00,177.6,177.63,177.52,177.56,63836.0,175.4356,175.4653,175.3566,175.3961,63836.0
2024-09-23 14:00:00,177.56,177.57,177.4,177.52,64168.0,175.3961,175.406,175.2381,175.3566,64168.0
2024-09-23 14:10:00,177.53,177.59,177.47,177.58,94085.0,175.3665,175.4258,175.3072,175.4159,94085.0
2024-09-23 14:20:00,177.58,177.61,177.47,177.54,63760.0,175.4159,175.4455,175.3072,175.3764,63760.0
2024-09-23 14:30:00,177.53,177.58,177.5,177.52,64098.0,175.3665,175.4159,175.3369,175.3566,64098.0
2024-09-23 14:40:00,177.53,177.56,177.5,177.52,69217.0,175.3665,175.3961,175.3369,175.3566,69217.0
2024-09-23 14:50:00,177.52,177.54,177.45,177.51,58626.0,175.3566,175.3764,175.2875,175.3467,58626.0
2024-09-23 15:00:00,177.5,177.51,177.44,177.47,76748.0,175.3369,175.3467,175.2776,175.3072,76748.0
2024-09-23 15:10:00,177.46,177.55,177.45,177.54,107704.0,175.2974,175.3863,175.2875,175.3764,107704.0
2024-09-23 15:20:00,177.54,177.57,177.52,177.56,76320.0,175.3764,175.406,175.3566,175.3961,76320.0
2024-09-23 15:30:00,177.56,177.69,177.53,177.57,121259.0,175.3961,175.5245,175.3665,175.406,121259.0
2024-09-23 15:40:00,177.56,177.63,177.46,177.6,147030.0,175.3961,175.4653,175.2974,175.4356,147030.0
2024-09-23 15:50:00,177.61,177.71,177.56,177.61,264801.0,175.4455,175.5443,175.3961,175.4455,264801.0
2024-09-24 09:30:00,178.04,178.17,177.57,177.92,284178.0,175.8703,175.9987,175.406,175.7517,284178.0
2024-09-24 09:40:00,177.9,178.14,177.89,178.14,254479.0,175.732,175.9691,175.7221,175.9691,254479.0
2024-09-24 09:50:00,178.12,178.13,177.88,178.04,213027.0,175.9493,175.9592,175.7122,175.8703,213027.0
2024-09-24 10:00:00,178.01,178.15,177.68,178.14,195681.0,175.8406,175.9789,175.5147,175.9691,195681.0
2024-09-24 10:10:00,178.16,178.17,177.9,177.99,77151.0,175.9888,175.9987,175.732,175.8209,77151.0
2024-09-24 10:20:00,178.02,178.1,177.87,178.05,42999.0,175.8505,175.9296,175.7024,175.8802,42999.0
2024-09-24 10:30:00,178.08,178.15,177.76,177.81,74918.0,175.9098,175.9789,175.5937,175.6431,74918.0
2024-09-24 10:40:00,177.84,178.12,177.82,178.06,69133.0,175.6727,175.9493,175.653,175.89,69133.0
2024-09-24 10:50:00,178.06,178.23,178.02,178.12,463852.0,175.89,176.058,175.8505,175.9493,463852.0
2024-09-24 11:00:00,178.11,178.13,177.97,178.05,674618.0,175.9394,175.9592,175.8011,175.8802,674618.0
2024-09-24 11:10:00,178.03,178.17,177.99,178.1,294782.0,175.8604,175.9987,175.8209,175.9296,294782.0
2024-09-24 11:20:00,178.08,178.13,177.97,177.98,88819.0,175.9098,175.9592,175.8011,175.811,88819.0
2024-09-24 11:30:00,177.99,178.05,177.82,177.87,65717.0,175.8209,175.8802,175.653,175.7024,65717.0
2024-09-24 11:40:00,177.87,177.9,177.6,177.6,80113.0,175.7024,175.732,175.4356,175.4356,80113.0
2024-09-24 11:50:00,177.61,177.84,177.59,177.72,96849.0,175.4455,175.6727,175.4258,175.5542,96849.0
2024-09-24 12:00:00,177.73,177.77,177.63,177.69,90717.0,175.5641,175.6036,175.4653,175.5245,90717.0
2024-09-24 12:10:00,177.68,177.76,177.65,177.72,85203.0,175.5147,175.5937,175.485,175.5542,85203.0
2024-09-24 12:20:00,177.72,177.77,177.63,177.68,77897.0,175.5542,175.6036,175.4653,175.5147,77897.0
2024-09-24 12:30:00,177.68,177.83,177.65,177.81,90660.0,175.5147,175.6628,175.485,175.6431,90660.0
2024-09-24 12:40:00,177.81,177.92,177.81,177.9,98033.0,175.6431,175.7517,175.6431,175.732,98033.0
2024-09-24 12:50:00,177.9,177.95,177.83,177.85,83302.0,175.732,175.7814,175.6628,175.6826,83302.0
2024-09-24 13:00:00,177.85,177.95,177.83,177.92,75924.0,175.6826,175.7814,175.6628,175.7517,75924.0
2024-09-24 13:10:00,177.92,178.01,177.91,177.95,102294.0,175.7517,175.8406,175.7419,175.7814,102294.0
2024-09-24 13:20:00,177.96,177.97,177.85,177.85,70275.0,175.7913,175.8011,175.6826,175.6826,70275.0
2024-09-24 13:30:00,177.85,177.92,177.81,177.85,59894.0,175.6826,175.7517,175.6431,175.6826,59894.0
2024-09-24 13:40:00,177.84,177.88,177.78,177.81,80053.0,175.6727,175.7122,175.6135,175.6431,80053.0
2024-09-24 13:50:00,177.81,177.84,177.77,177.78,60881.0,175.6431,175.6727,175.6036,175.6135,60881.0
2024-09-24 14:00:00,177.78,177.83,177.77,177.78,72653.0,175.6135,175.6628,175.6036,175.6135,72653.0
2024-09-24 14:10:00,177.77,177.78,177.69,177.76,66645.0,175.6036,175.6135,175.5245,175.5937,66645.0
2024-09-24 14:20:00,177.76,177.79,177.7,177.75,86442.0,175.5937,175.6233,175.5344,175.5838,86442.0
2024-09-24 14:30:00,177.75,177.86,177.54,177.86,72414.0,175.5838,175.6925,175.3764,175.6925,72414.0
2024-09-24 14:40:00,177.87,177.93,177.85,177.87,110287.0,175.7024,175.7616,175.6826,175.7024,110287.0
2024-09-24 14:50:00,177.86,177.92,177.84,177.87,95633.0,175.6925,175.7517,175.6727,175.7024,95633.0
2024-09-24 15:00:00,177.87,177.94,177.83,177.9,107370.0,175.7024,175.7715,175.6628,175.732,107370.0
2024-09-24 15:10:00,177.89,177.96,177.87,177.93,96154.0,175.7221,175.7913,175.7024,175.7616,96154.0
2024-09-24 15:20:00,177.93,178.01,177.92,177.99,106456.0,175.7616,175.8406,175.7517,175.8209,106456.0
2024-09-24 15:30:00,177.99,178.01,177.79,177.81,110728.0,175.8209,175.8406,175.6233,175.6431,110728.0
2024-09-24 15:40:00,177.81,177.91,177.81,177.88,142947.0,175.6431,175.7419,175.6431,175.7122,142947.0
2024-09-24 15:50:00,177.9,177.98,177.81,177.94,264346.0,175.732,175.811,175.6431,175.7715,264346.0
2024-09-25 09:30:00,178.1,178.26,177.71,177.76,271984.0,175.9296,176.0876,175.5443,175.5937,271984.0
2024-09-25 09:40:00,177.76,177.89,177.53,177.56,107315.0,175.5937,175.7221,175.3665,175.3961,107315.0
2024-09-25 09:50:00,177.56,177.62,177.42,177.49,68586.0,175.3961,175.4554,175.2578,175.327,68586.0
2024-09-25 10:00:00,177.49,177.63,177.47,177.56,115941.0,175.327,175.4653,175.3072,175.3961,115941.0
2024-09-25 10:10:00,177.57,177.6,177.34,177.34,83233.0,175.406,175.4356,175.1788,175.1788,83233.0
2024-09-25 10:20:00,177.33,177.36,177.19,177.3,130515.0,175.1689,175.1986,175.0306,175.1393,130515.0
2024-09-25 10:30:00,177.3,177.37,177.21,177.31,132639.0,175.1393,175.2084,175.0504,175.1492,132639.0
2024-09-25 10:40:00,177.32,177.38,177.19,177.25,169923.0,175.1591,175.2183,175.0306,175.0899,169923.0
2024-09-25 10:50:00,177.24,177.41,177.19,177.36,114274.0,175.08,175.248,175.0306,175.1986,114274.0
2024-09-25 11:00:00,177.38,177.43,177.3,177.36,39602.0,175.2183,175.2677,175.1393,175.1986,39602.0
2024-09-25 11:10:00,177.38,177.39,177.28,177.38,60727.0,175.2183,175.2282,175.1195,175.2183,60727.0
2024-09-25 11:20:00,177.37,177.44,177.33,177.34,33509.0,175.2084,175.2776,175.1689,175.1788,33509.0
2024-09-25 11:30:00,177.33,177.36,177.29,177.33,46643.0,175.1689,175.1986,175.1294,175.1689,46643.0
2024-09-25 11:40:00,177.34,177.36,177.25,177.34,82461.0,175.1788,175.1986,175.0899,175.1788,82461.0
2024-09-25 11:50:00,177.33,177.4,177.25,177.38,86892.0,175.1689,175.2381,175.0899,175.2183,86892.0
2024-09-25 12:00:00,177.37,177.42,177.33,177.41,83031.0,175.2084,175.2578,175.1689,175.248,83031.0
2024-09-25 12:10:00,177.42,177.46,177.29,177.29,23215.0,175.2578,175.2974,175.1294,175.1294,23215.0
2024-09-25 12:20:00,177.29,177.31,177.21,177.23,48481.0,175.1294,175.1492,175.0504,175.0702,48481.0
2024-09-25 12:30:00,177.23,177.23,177.11,177.14,95182.0,175.0702,175.0702,174.9516,174.9812,95182.0
2024-09-25 12:40:00,177.14,177.17,177.03,177.05,102686.0,174.9812,175.0109,174.8726,174.8923,102686.0
2024-09-25 12:50:00,177.08,177.22,177.02,177.03,30739.0,174.922,175.0603,174.8627,174.8726,30739.0
2024-09-25 13:00:00,177.04,177.09,176.83,176.95,61721.0,174.8825,174.9319,174.675,174.7936,61721.0
2024-09-25 13:10:00,176.97,177.07,176.94,177.02,36076.0,174.8133,174.9121,174.7837,174.8627,36076.0
2024-09-25 13:20:00,177.02,177.02,176.88,176.89,18354.0,174.8627,174.8627,174.7244,174.7343,18354.0
2024-09-25 13:30:00,176.86,176.89,176.64,176.79,35072.0,174.7047,174.7343,174.4873,174.6355,35072.0
2024-09-25 13:40:00,176.81,176.81,176.7,176.78,37673.0,174.6553,174.6553,174.5466,174.6256,37673.0
2024-09-25 13:50:00,176.78,177.02,176.78,177.02,42708.0,174.6256,174.8627,174.6256,174.8627,42708.0
2024-09-25 14:00:00,177.03,177.04,176.79,176.84,50915.0,174.8726,174.8825,174.6355,174.6849,50915.0
2024-09-25 14:10:00,176.84,176.88,176.72,176.83,253981.0,174.6849,174.7244,174.5664,174.675,253981.0
2024-09-25 14:20:00,176.84,176.99,176.82,176.99,192670.0,174.6849,174.8331,174.6651,174.8331,192670.0
2024-09-25 14:30:00,176.99,177.08,176.92,177.03,44516.0,174.8331,174.922,174.7639,174.8726,44516.0
2024-09-25 14:40:00,177.03,177.05,176.95,176.96,69984.0,174.8726,174.8923,174.7936,174.8034,69984.0
2024-09-25 14:50:00,176.96,176.99,176.88,176.93,72304.0,174.8034,174.8331,174.7244,174.7738,72304.0
2024-09-25 15:00:00,176.92,176.98,176.9,176.91,171523.0,174.7639,174.8232,174.7442,174.7541,171523.0
2024-09-25 15:10:00,176.91,176.94,176.81,176.81,41127.0,174.7541,174.7837,174.6553,174.6553,41127.0
2024-09-25 15:20:00,176.81,176.85,176.78,176.84,84062.0,174.6553,174.6948,174.6256,174.6849,84062.0
2024-09-25 15:30:00,176.83,176.83,176.57,176.59,170143.0,174.675,174.675,174.4182,174.438,170143.0
2024-09-25 15:40:00,176.59,176.72,176.54,176.72,60865.0,174.438,174.5664,174.3886,174.5664,60865.0
2024-09-25 15:50:00,176.72,176.81,176.63,176.79,201091.0,174.5664,174.6553,174.4775,174.6355,201091.0
2024-09-26 09:30:00,178.11,178.46,178.0,178.2,411108.0,175.9394,176.2852,175.8308,176.0283,411108.0
2024-09-26 09:40:00,178.2,178.54,178.04,178.52,85523.0,176.0283,176.3642,175.8703,176.3444,85523.0
2024-09-26 09:50:00,178.47,178.52,178.22,178.29,65911.0,176.295,176.3444,176.0481,176.1172,65911.0
2024-09-26 10:00:00,178.29,178.81,178.05,178.09,548171.0,176.1172,176.6309,175.8802,175.9197,548171.0
2024-09-26 10:10:00,178.09,178.36,178.08,178.28,271932.0,175.9197,176.1864,175.9098,176.1074,271932.0
2024-09-26 10:20:00,178.28,178.29,177.96,178.13,87364.0,176.1074,176.1172,175.7913,175.9592,87364.0
2024-09-26 10:30:00,178.16,178.47,178.13,178.45,162213.0,175.9888,176.295,175.9592,176.2753,162213.0
2024-09-26 10:40:00,178.45,178.45,178.22,178.31,160504.0,176.2753,176.2753,176.0481,176.137,160504.0
2024-09-26 10:50:00,178.31,178.32,178.0,178.07,317666.0,176.137,176.1469,175.8308,175.8999,317666.0
2024-09-26 11:00:00,178.06,178.15,177.97,178.08,61168.0,175.89,175.9789,175.8011,175.9098,61168.0
2024-09-26 11:10:00,178.08,178.16,177.98,178.14,182387.0,175.9098,175.9888,175.811,175.9691,182387.0
2024-09-26 11:20:00,178.11,178.15,177.98,177.98,144647.0,175.9394,175.9789,175.811,175.811,144647.0
2024-09-26 11:30:00,177.98,178.08,177.94,178.08,55675.0,175.811,175.9098,175.7715,175.9098,55675.0
2024-09-26 11:40:00,178.08,178.16,178.02,178.07,105716.0,175.9098,175.9888,175.8505,175.8999,105716.0
2024-09-26 11:50:00,178.06,178.32,178.03,178.24,58487.0,175.89,176.1469,175.8604,176.0678,58487.0
2024-09-26 12:00:00,178.23,178.25,178.05,178.12,156986.0,176.058,176.0777,175.8802,175.9493,156986.0
2024-09-26 12:10:00,178.11,178.18,178.06,178.17,50495.0,175.9394,176.0086,175.89,175.9987,50495.0
2024-09-26 12:20:00,178.17,178.22,178.01,178.01,110599.0,175.9987,176.0481,175.8406,175.8406,110599.0
2024-09-26 12:30:00,178.01,178.05,177.94,178.05,64408.0,175.8406,175.8802,175.7715,175.8802,64408.0
2024-09-26 12:40:00,178.05,178.08,177.98,178.0,42169.0,175.8802,175.9098,175.811,175.8308,42169.0
2024-09-26 12:50:00,177.99,178.04,177.95,178.0,54836.0,175.8209,175.8703,175.7814,175.8308,54836.0
2024-09-26 13:00:00,177.99,178.17,177.95,178.04,88837.0,175.8209,175.9987,175.7814,175.8703,88837.0
2024-09-26 13:10:00,178.05,178.06,177.75,177.83,57184.0,175.8802,175.89,175.5838,175.6628,57184.0
2024-09-26 13:20:00,177.84,178.1,177.83,178.1,145627.0,175.6727,175.9296,175.6628,175.9296,145627.0
2024-09-26 13:30:00,178.09,178.21,178.09,178.17,69911.0,175.9197,176.0382,175.9197,175.9987,69911.0
2024-09-26 13:40:00,178.18,178.28,178.15,178.25,45699.0,176.0086,176.1074,175.9789,176.0777,45699.0
2024-09-26 13:50:00,178.26,178.28,178.18,178.23,70847.0,176.0876,176.1074,176.0086,176.058,70847.0
2024-09-26 14:00:00,178.26,178.31,178.21,178.22,88743.0,176.0876,176.137,176.0382,176.0481,88743.0
2024-09-26 14:10:00,178.21,178.42,178.19,178.33,74874.0,176.0382,176.2457,176.0185,176.1567,74874.0
2024-09-26 14:20:00,178.32,178.35,178.25,178.25,69224.0,176.1469,176.1765,176.0777,176.0777,69224.0
2024-09-26 14:30:00,178.23,178.28,178.19,178.27,33866.0,176.058,176.1074,176.0185,176.0975,33866.0
2024-09-26 14:40:00,178.26,178.28,178.2,178.24,39725.0,176.0876,176.1074,176.0283,176.0678,39725.0
2024-09-26 14:50:00,178.24,178.32,178.21,178.29,71543.0,176.0678,176.1469,176.0382,176.1172,71543.0
2024-09-26 15:00:00,178.28,178.32,178.24,178.25,89773.0,176.1074,176.1469,176.0678,176.0777,89773.0
2024-09-26 15:10:00,178.24,178.33,178.2,178.2,92360.0,176.0678,176.1567,176.0283,176.0283,92360.0
2024-09-26 15:20:00,178.22,178.25,178.07,178.12,132194.0,176.0481,176.0777,175.8999,175.9493,132194.0
2024-09-26 15:30:00,178.14,178.14,177.97,178.03,143054.0,175.9691,175.9691,175.8011,175.8604,143054.0
2024-09-26 15:40:00,178.03,178.19,178.02,178.19,112326.0,175.8604,176.0185,175.8505,176.0185,112326.0
2024-09-26 15:50:00,178.18,178.44,178.17,178.3,533226.0,176.0086,176.2654,175.9987,176.1271,533226.0
2024-09-27 09:30:00,179.02,179.35,178.89,179.13,341031.0,176.8383,177.1643,176.7099,176.947,341031.0
2024-09-27 09:40:00,179.18,179.22,178.85,178.85,161280.0,176.9964,177.0359,176.6704,176.6704,161280.0
2024-09-27 09:50:00,178.83,179.12,178.76,179.08,126960.0,176.6507,176.9371,176.5815,176.8976,126960.0
2024-09-27 10:00:00,179.08,179.34,178.8,179.27,362052.0,176.8976,177.1544,176.621,177.0853,362052.0
2024-09-27 10:10:00,179.27,179.48,179.2,179.48,178724.0,177.0853,177.2927,177.0161,177.2927,178724.0
2024-09-27 10:20:00,179.46,179.77,179.44,179.69,163086.0,177.273,177.5792,177.2532,177.5002,163086.0
2024-09-27 10:30:00,179.69,179.82,179.67,179.74,173562.0,177.5002,177.6286,177.4804,177.5496,173562.0
2024-09-27 10:40:00,179.74,179.81,179.62,179.73,102788.0,177.5496,177.6187,177.431,177.5397,102788.0
2024-09-27 10:50:00,179.73,179.85,179.72,179.8,81461.0,177.5397,177.6582,177.5298,177.6088,81461.0
2024-09-27 11:00:00,179.79,179.82,179.74,179.79,51417.0,177.599,177.6286,177.5496,177.599,51417.0
2024-09-27 11:10:00,179.78,179.84,179.73,179.75,269178.0,177.5891,177.6483,177.5397,177.5594,269178.0
2024-09-27 11:20:00,179.76,179.92,179.74,179.88,491334.0,177.5693,177.7274,177.5496,177.6879,491334.0
2024-09-27 11:30:00,179.87,179.94,179.76,179.78,113441.0,177.678,177.7471,177.5693,177.5891,113441.0
2024-09-27 11:40:00,179.79,179.81,179.68,179.75,331471.0,177.599,177.6187,177.4903,177.5594,331471.0
2024-09-27 11:50:00,179.74,179.74,179.59,179.59,81115.0,177.5496,177.5496,177.4014,177.4014,81115.0
2024-09-27 12:00:00,179.57,179.58,179.44,179.46,156771.0,177.3816,177.3915,177.2532,177.273,156771.0
2024-09-27 12:10:00,179.45,179.47,179.36,179.41,73564.0,177.2631,177.2829,177.1742,177.2236,73564.0
2024-09-27 12:20:00,179.44,179.46,179.31,179.33,29949.0,177.2532,177.273,177.1248,177.1446,29949.0
2024-09-27 12:30:00,179.33,179.37,179.23,179.29,31332.0,177.1446,177.1841,177.0458,177.105,31332.0
2024-09-27 12:40:00,179.28,179.3,179.21,179.21,31037.0,177.0952,177.1149,177.026,177.026,31037.0
2024-09-27 12:50:00,179.22,179.31,179.22,179.26,38901.0,177.0359,177.1248,177.0359,177.0754,38901.0
2024-09-27 13:00:00,179.26,179.35,179.01,179.03,58735.0,177.0754,177.1643,176.8285,176.8482,58735.0
2024-09-27 13:10:00,179.04,179.11,179.01,179.07,35325.0,176.8581,176.9272,176.8285,176.8877,35325.0
2024-09-27 13:20:00,179.08,179.11,179.04,179.1,16598.0,176.8976,176.9272,176.8581,176.9174,16598.0
2024-09-27 13:30:00,179.11,179.14,179.0,179.02,35517.0,176.9272,176.9569,176.8186,176.8383,35517.0
2024-09-27 13:40:00,179.02,179.2,179.01,179.18,40422.0,176.8383,177.0161,176.8285,176.9964,40422.0
2024-09-27 13:50:00,179.17,179.24,179.09,179.17,35902.0,176.9865,177.0557,176.9075,176.9865,35902.0
2024-09-27 14:00:00,179.15,179.2,179.0,179.07,36675.0,176.9668,177.0161,176.8186,176.8877,36675.0
2024-09-27 14:10:00,179.07,179.14,179.04,179.04,38854.0,176.8877,176.9569,176.8581,176.8581,38854.0
2024-09-27 14:20:00,179.05,179.1,178.87,178.92,78139.0,176.868,176.9174,176.6902,176.7396,78139.0
2024-09-27 14:30:00,178.92,178.93,178.65,178.78,62443.0,176.7396,176.7494,176.4728,176.6013,62443.0
2024-09-27 14:40:00,178.77,179.09,178.73,179.07,112605.0,176.5914,176.9075,176.5519,176.8877,112605.0
2024-09-27 14:50:00,179.06,179.26,178.99,179.23,53213.0,176.8779,177.0754,176.8087,177.0458,53213.0
2024-09-27 15:00:00,179.23,179.26,179.1,179.11,72131.0,177.0458,177.0754,176.9174,176.9272,72131.0
2024-09-27 15:10:00,179.11,179.21,179.07,179.15,36652.0,176.9272,177.026,176.8877,176.9668,36652.0
2024-09-27 15:20:00,179.16,179.18,179.02,179.09,66117.0,176.9766,176.9964,176.8383,176.9075,66117.0
2024-09-27 15:30:00,179.07,179.11,179.0,179.01,37238.0,176.8877,176.9272,176.8186,176.8285,37238.0
2024-09-27 15:40:00,179.0,179.04,178.94,178.97,49053.0,176.8186,176.8581,176.7593,176.7889,49053.0
2024-09-27 15:50:00,178.97,179.15,178.9,178.93,253870.0,176.7889,176.9668,176.7198,176.7494,253870.0
2024-09-30 09:30:00,178.77,178.97,178.18,178.19,228022.0,176.5914,176.7889,176.0086,176.0185,228022.0
2024-09-30 09:40:00,178.25,178.43,178.23,178.42,117040.0,176.0777,176.2555,176.058,176.2457,117040.0
2024-09-30 09:50:00,178.43,178.55,178.32,178.49,61913.0,176.2555,176.3741,176.1469,176.3148,61913.0
2024-09-30 10:00:00,178.48,178.84,178.43,178.8,120979.0,176.3049,176.6605,176.2555,176.621,120979.0
2024-09-30 10:10:00,178.77,178.81,178.66,178.71,194488.0,176.5914,176.6309,176.4827,176.5321,194488.0
2024-09-30 10:20:00,178.69,178.8,178.58,178.61,99585.0,176.5124,176.621,176.4037,176.4333,99585.0
2024-09-30 10:30:00,178.66,178.93,178.65,178.92,121695.0,176.4827,176.7494,176.4728,176.7396,121695.0
2024-09-30 10:40:00,178.92,179.06,178.9,179.02,53506.0,176.7396,176.8779,176.7198,176.8383,53506.0
2024-09-30 10:50:00,179.01,179.01,178.85,178.86,41709.0,176.8285,176.8285,176.6704,176.6803,41709.0
2024-09-30 11:00:00,178.86,179.0,178.86,178.88,40324.0,176.6803,176.8186,176.6803,176.7,40324.0
2024-09-30 11:10:00,178.88,178.94,178.8,178.83,192159.0,176.7,176.7593,176.621,176.6507,192159.0
2024-09-30 11:20:00,178.85,178.9,178.65,178.67,34695.0,176.6704,176.7198,176.4728,176.4926,34695.0
2024-09-30 11:30:00,178.67,178.73,178.56,178.56,185905.0,176.4926,176.5519,176.3839,176.3839,185905.0
2024-09-30 11:40:00,178.55,178.62,178.5,178.58,31276.0,176.3741,176.4432,176.3247,176.4037,31276.0
2024-09-30 11:50:00,178.56,178.64,178.54,178.59,26484.0,176.3839,176.463,176.3642,176.4136,26484.0
2024-09-30 12:00:00,178.61,178.78,178.59,178.69,36747.0,176.4333,176.6013,176.4136,176.5124,36747.0
2024-09-30 12:10:00,178.7,178.75,178.61,178.7,40250.0,176.5222,176.5716,176.4333,176.5222,40250.0
2024-09-30 12:20:00,178.69,178.77,178.68,178.76,94497.0,176.5124,176.5914,176.5025,176.5815,94497.0
2024-09-30 12:30:00,178.75,178.77,178.71,178.75,22866.0,176.5716,176.5914,176.5321,176.5716,22866.0
2024-09-30 12:40:00,178.74,178.74,178.65,178.67,14640.0,176.5618,176.5618,176.4728,176.4926,14640.0
2024-09-30 12:50:00,178.69,178.73,178.64,178.73,52402.0,176.5124,176.5519,176.463,176.5519,52402.0
2024-09-30 13:00:00,178.71,178.75,178.62,178.73,53056.0,176.5321,176.5716,176.4432,176.5519,53056.0
2024-09-30 13:10:00,178.73,178.81,178.62,178.78,49051.0,176.5519,176.6309,176.4432,176.6013,49051.0
2024-09-30 13:20:00,178.76,178.81,178.7,178.7,20786.0,176.5815,176.6309,176.5222,176.5222,20786.0
2024-09-30 13:30:00,178.71,178.77,178.68,178.75,25468.0,176.5321,176.5914,176.5025,176.5716,25468.0
2024-09-30 13:40:00,178.75,178.81,178.74,178.77,25094.0,176.5716,176.6309,176.5618,176.5914,25094.0
2024-09-30 13:50:00,178.77,178.78,178.61,178.7,57390.0,176.5914,176.6013,176.4333,176.5222,57390.0
2024-09-30 14:00:00,178.68,178.69,178.46,178.55,116172.0,176.5025,176.5124,176.2852,176.3741,116172.0
2024-09-30 14:10:00,178.54,178.54,178.0,178.0,88811.0,176.3642,176.3642,175.8308,175.8308,88811.0
2024-09-30 14:20:00,178.0,178.01,177.6,177.98,79458.0,175.8308,175.8406,175.4356,175.811,79458.0
2024-09-30 14:30:00,177.98,178.3,177.78,178.24,147407.0,175.811,176.1271,175.6135,176.0678,147407.0
2024-09-30 14:40:00,178.27,178.44,178.25,178.35,57467.0,176.0975,176.2654,176.0777,176.1765,57467.0
2024-09-30 14:50:00,178.41,178.45,178.28,178.28,36862.0,176.2358,176.2753,176.1074,176.1074,36862.0
2024-09-30 15:00:00,178.27,178.28,178.08,178.26,80946.0,176.0975,176.1074,175.9098,176.0876,80946.0
2024-09-30 15:10:00,178.26,178.41,178.11,178.38,205753.0,176.0876,176.2358,175.9394,176.2061,205753.0
2024-09-30 15:20:00,178.4,178.43,178.32,178.42,133202.0,176.2259,176.2555,176.1469,176.2457,133202.0
2024-09-30 15:30:00,178.41,178.62,178.36,178.62,127670.0,176.2358,176.4432,176.1864,176.4432,127670.0
2024-09-30 15:40:00,178.62,178.95,178.56,178.88,152491.0,176.4432,176.7692,176.3839,176.7,152491.0
2024-09-30 15:50:00,178.88,179.35,178.79,179.2,365625.0,176.7,177.1643,176.6111,177.0161,365625.0
2024-10-01 09:30:00,178.95,179.17,177.85,178.22,558262.0,176.7692,176.9865,175.6826,176.0481,558262.0
2024-10-01 09:40:00,178.21,178.3,177.65,177.86,295779.0,176.0382,176.1271,175.485,175.6925,295779.0
2024-10-01 09:50:00,177.84,178.08,177.72,178.07,462447.0,175.6727,175.9098,175.5542,175.8999,462447.0
2024-10-01 10:00:00,178.06,178.28,177.49,177.49,895803.0,175.89,176.1074,175.327,175.327,895803.0
2024-10-01 10:10:00,177.46,177.62,177.27,177.48,214057.0,175.2974,175.4554,175.1097,175.3171,214057.0
2024-10-01 10:20:00,177.48,178.11,177.46,177.77,171523.0,175.3171,175.9394,175.2974,175.6036,171523.0
2024-10-01 10:30:00,177.79,178.04,177.56,177.96,45885.0,175.6233,175.8703,175.3961,175.7913,45885.0
2024-10-01 10:40:00,177.95,178.09,177.79,177.84,146677.0,175.7814,175.9197,175.6233,175.6727,146677.0
2024-10-01 10:50:00,177.85,177.93,177.65,177.92,64685.0,175.6826,175.7616,175.485,175.7517,64685.0
2024-10-01 11:00:00,177.92,177.93,177.4,177.41,119730.0,175.7517,175.7616,175.2381,175.248,119730.0
2024-10-01 11:10:00,177.42,177.7,177.37,177.7,133099.0,175.2578,175.5344,175.2084,175.5344,133099.0
2024-10-01 11:20:00,177.75,178.22,177.72,178.18,48581.0,175.5838,176.0481,175.5542,176.0086,48581.0
2024-10-01 11:30:00,178.15,178.45,178.13,178.45,100002.0,175.9789,176.2753,175.9592,176.2753,100002.0
2024-10-01 11:40:00,178.46,178.57,178.3,178.36,113331.0,176.2852,176.3938,176.1271,176.1864,113331.0
2024-10-01 11:50:00,178.38,178.48,178.31,178.31,44132.0,176.2061,176.3049,176.137,176.137,44132.0
2024-10-01 12:00:00,178.29,178.48,178.19,178.4,82770.0,176.1172,176.3049,176.0185,176.2259,82770.0
2024-10-01 12:10:00,178.39,178.51,178.25,178.32,57203.0,176.216,176.3346,176.0777,176.1469,57203.0
2024-10-01 12:20:00,178.32,178.39,178.14,178.29,52799.0,176.1469,176.216,175.9691,176.1172,52799.0
2024-10-01 12:30:00,178.28,178.31,177.88,178.11,116122.0,176.1074,176.137,175.7122,175.9394,116122.0
2024-10-01 12:40:00,178.13,178.23,177.8,177.96,371716.0,175.9592,176.058,175.6332,175.7913,371716.0
2024-10-01 12:50:00,177.97,178.42,177.97,178.29,119171.0,175.8011,176.2457,175.8011,176.1172,119171.0
2024-10-01 13:00:00,178.25,178.27,177.93,178.0,80565.0,176.0777,176.0975,175.7616,175.8308,80565.0
2024-10-01 13:10:00,178.06,178.07,177.74,177.76,88700.0,175.89,175.8999,175.5739,175.5937,88700.0
2024-10-01 13:20:00,177.79,177.89,177.6,177.67,168541.0,175.6233,175.7221,175.4356,175.5048,168541.0
2024-10-01 13:30:00,177.66,178.01,177.62,177.85,53533.0,175.4949,175.8406,175.4554,175.6826,53533.0
2024-10-01 13:40:00,177.82,178.1,177.8,177.98,48293.0,175.653,175.9296,175.6332,175.811,48293.0
2024-10-01 13:50:00,177.98,178.36,177.96,178.34,50108.0,175.811,176.1864,175.7913,176.1666,50108.0
2024-10-01 14:00:00,178.35,178.58,178.35,178.53,83387.0,176.1765,176.4037,176.1765,176.3543,83387.0
2024-10-01 14:10:00,178.53,178.75,178.49,178.65,87251.0,176.3543,176.5716,176.3148,176.4728,87251.0
2024-10-01 14:20:00,178.64,178.71,178.59,178.7,56742.0,176.463,176.5321,176.4136,176.5222,56742.0
2024-10-01 14:30:00,178.68,178.83,178.61,178.71,129192.0,176.5025,176.6507,176.4333,176.5321,129192.0
2024-10-01 14:40:00,178.72,178.75,178.62,178.64,97063.0,176.542,176.5716,176.4432,176.463,97063.0
2024-10-01 14:50:00,178.65,178.75,178.55,178.66,84035.0,176.4728,176.5716,176.3741,176.4827,84035.0
2024-10-01 15:00:00,178.65,178.66,178.44,178.53,166546.0,176.4728,176.4827,176.2654,176.3543,166546.0
2024-10-01 15:10:00,178.53,178.55,178.39,178.5,47742.0,176.3543,176.3741,176.216,176.3247,47742.0
2024-10-01 15:20:00,178.48,178.68,178.47,178.61,173976.0,176.3049,176.5025,176.295,176.4333,173976.0
2024-10-01 15:30:00,178.6,178.6,178.22,178.4,321471.0,176.4235,176.4235,176.0481,176.2259,321471.0
2024-10-01 15:40:00,178.43,178.49,178.3,178.32,471743.0,176.2555,176.3148,176.1271,176.1469,471743.0
2024-10-01 15:50:00,178.32,178.34,178.13,178.21,237454.0,176.1469,176.1666,175.9592,176.0382,237454.0
2024-10-02 09:30:00,177.73,177.83,177.22,177.41,316817.0,175.5641,175.6628,175.0603,175.248,316817.0
2024-10-02 09:40:00,177.41,178.1,177.23,178.07,177589.0,175.248,175.9296,175.0702,175.8999,177589.0
2024-10-02 09:50:00,178.1,178.28,177.93,177.94,84879.0,175.9296,176.1074,175.7616,175.7715,84879.0
2024-10-02 10:00:00,177.93,178.31,177.88,178.08,72402.0,175.7616,176.137,175.7122,175.9098,72402.0
2024-10-02 10:10:00,178.12,178.3,178.12,178.28,56160.0,175.9493,176.1271,175.9493,176.1074,56160.0
2024-10-02 10:20:00,178.29,178.39,177.85,178.0,156255.0,176.1172,176.216,175.6826,175.8308,156255.0
2024-10-02 10:30:00,178.01,178.22,177.91,178.11,78112.0,175.8406,176.0481,175.7419,175.9394,78112.0
2024-10-02 10:40:00,178.1,178.45,178.1,178.43,123321.0,175.9296,176.2753,175.9296,176.2555,123321.0
2024-10-02 10:50:00,178.44,178.45,178.04,178.05,283955.0,176.2654,176.2753,175.8703,175.8802,283955.0
2024-10-02 11:00:00,178.04,178.24,177.96,178.04,78778.0,175.8703,176.0678,175.7913,175.8703,78778.0
2024-10-02 11:10:00,178.06,178.24,177.94,178.21,32496.0,175.89,176.0678,175.7715,176.0382,32496.0
2024-10-02 11:20:00,178.21,178.31,178.0,178.29,389740.0,176.0382,176.137,175.8308,176.1172,389740.0
2024-10-02 11:30:00,178.3,178.38,178.18,178.3,66114.0,176.1271,176.2061,176.0086,176.1271,66114.0
2024-10-02 11:40:00,178.29,178.45,178.26,178.35,42390.0,176.1172,176.2753,176.0876,176.1765,42390.0
2024-10-02 11:50:00,178.34,178.36,178.2,178.27,31117.0,176.1666,176.1864,176.0283,176.0975,31117.0
2024-10-02 12:00:00,178.24,178.31,178.21,178.26,257199.0,176.0678,176.137,176.0382,176.0876,257199.0
2024-10-02 12:10:00,178.28,178.3,178.06,178.08,42204.0,176.1074,176.1271,175.89,175.9098,42204.0
2024-10-02 12:20:00,178.09,178.25,178.02,178.18,50791.0,175.9197,176.0777,175.8505,176.0086,50791.0
2024-10-02 12:30:00,178.18,178.18,177.98,178.04,39616.0,176.0086,176.0086,175.811,175.8703,39616.0
2024-10-02 12:40:00,178.04,178.06,177.92,177.95,27904.0,175.8703,175.89,175.7517,175.7814,27904.0
2024-10-02 12:50:00,177.94,178.0,177.83,177.84,21566.0,175.7715,175.8308,175.6628,175.6727,21566.0
2024-10-02 13:00:00,177.82,177.86,177.73,177.79,39755.0,175.653,175.6925,175.5641,175.6233,39755.0
2024-10-02 13:10:00,177.8,177.83,177.74,177.81,38403.0,175.6332,175.6628,175.5739,175.6431,38403.0
2024-10-02 13:20:00,177.82,177.99,177.79,177.88,44909.0,175.653,175.8209,175.6233,175.7122,44909.0
2024-10-02 13:30:00,177.87,177.89,177.73,177.86,39720.0,175.7024,175.7221,175.5641,175.6925,39720.0
2024-10-02 13:40:00,177.87,178.05,177.83,178.03,43108.0,175.7024,175.8802,175.6628,175.8604,43108.0
2024-10-02 13:50:00,178.06,178.14,178.01,178.1,51496.0,175.89,175.9691,175.8406,175.9296,51496.0
2024-10-02 14:00:00,178.1,178.16,178.02,178.05,68522.0,175.9296,175.9888,175.8505,175.8802,68522.0
2024-10-02 14:10:00,178.04,178.09,178.0,178.01,88735.0,175.8703,175.9197,175.8308,175.8406,88735.0
2024-10-02 14:20:00,177.99,177.99,177.64,177.81,66184.0,175.8209,175.8209,175.4752,175.6431,66184.0
2024-10-02 14:30:00,177.81,177.91,177.76,177.84,31006.0,175.6431,175.7419,175.5937,175.6727,31006.0
2024-10-02 14:40:00,177.85,177.98,177.85,177.97,43881.0,175.6826,175.811,175.6826,175.8011,43881.0
2024-10-02 14:50:00,177.99,178.0,177.91,177.94,21301.0,175.8209,175.8308,175.7419,175.7715,21301.0
2024-10-02 15:00:00,177.93,178.03,177.92,177.98,36517.0,175.7616,175.8604,175.7517,175.811,36517.0
2024-10-02 15:10:00,177.99,178.02,177.94,177.98,59800.0,175.8209,175.8505,175.7715,175.811,59800.0
2024-10-02 15:20:00,177.98,178.0,177.87,177.95,41796.0,175.811,175.8308,175.7024,175.7814,41796.0
2024-10-02 15:30:00,177.95,177.95,177.78,177.89,56069.0,175.7814,175.7814,175.6135,175.7221,56069.0
2024-10-02 15:40:00,177.89,178.03,177.86,178.0,105101.0,175.7221,175.8604,175.6925,175.8308,105101.0
2024-10-02 15:50:00,177.99,178.11,177.93,178.0,245517.0,175.8209,175.9394,175.7616,175.8308,245517.0
2024-10-03 09:30:00,177.45,177.6,177.08,177.1,330120.0,175.2875,175.4356,174.922,174.9417,330120.0
2024-10-03 09:40:00,177.08,177.14,176.64,176.72,143772.0,174.922,174.9812,174.4873,174.5664,143772.0
2024-10-03 09:50:00,176.75,177.1,176.56,176.99,232980.0,174.596,174.9417,174.4083,174.8331,232980.0
2024-10-03 10:00:00,176.99,177.59,176.93,177.5,377775.0,174.8331,175.4258,174.7738,175.3369,377775.0
2024-10-03 10:10:00,177.53,177.69,176.99,177.46,153871.0,175.3665,175.5245,174.8331,175.2974,153871.0
2024-10-03 10:20:00,177.43,177.52,176.91,177.17,120124.0,175.2677,175.3566,174.7541,175.0109,120124.0
2024-10-03 10:30:00,177.11,177.4,176.97,177.28,120212.0,174.9516,175.2381,174.8133,175.1195,120212.0
2024-10-03 10:40:00,177.29,177.32,176.77,177.09,242103.0,175.1294,175.1591,174.6158,174.9319,242103.0
2024-10-03 10:50:00,177.09,177.26,176.86,176.86,40107.0,174.9319,175.0998,174.7047,174.7047,40107.0
2024-10-03 11:00:00,176.84,177.04,176.7,176.99,52543.0,174.6849,174.8825,174.5466,174.8331,52543.0
2024-10-03 11:10:00,176.99,177.06,176.83,177.0,94331.0,174.8331,174.9022,174.675,174.843,94331.0
2024-10-03 11:20:00,177.0,177.18,176.91,177.04,184310.0,174.843,175.0208,174.7541,174.8825,184310.0
2024-10-03 11:30:00,177.04,177.25,177.03,177.18,58252.0,174.8825,175.0899,174.8726,175.0208,58252.0
2024-10-03 11:40:00,177.19,177.42,177.19,177.32,57265.0,175.0306,175.2578,175.0306,175.1591,57265.0
2024-10-03 11:50:00,177.33,177.47,177.29,177.29,20292.0,175.1689,175.3072,175.1294,175.1294,20292.0
2024-10-03 12:00:00,177.3,177.47,177.3,177.41,27445.0,175.1393,175.3072,175.1393,175.248,27445.0
2024-10-03 12:10:00,177.43,177.56,177.42,177.56,229043.0,175.2677,175.3961,175.2578,175.3961,229043.0
2024-10-03 12:20:00,177.55,177.6,177.43,177.44,61255.0,175.3863,175.4356,175.2677,175.2776,61255.0
2024-10-03 12:30:00,177.41,177.44,177.28,177.3,181651.0,175.248,175.2776,175.1195,175.1393,181651.0
2024-10-03 12:40:00,177.27,177.3,176.85,176.91,335273.0,175.1097,175.1393,174.6948,174.7541,335273.0
2024-10-03 12:50:00,176.9,177.09,176.76,176.94,83525.0,174.7442,174.9319,174.6059,174.7837,83525.0
2024-10-03 13:00:00,176.93,176.93,176.73,176.82,35932.0,174.7738,174.7738,174.5762,174.6651,35932.0
2024-10-03 13:10:00,176.8,176.88,176.71,176.72,44917.0,174.6454,174.7244,174.5565,174.5664,44917.0
2024-10-03 13:20:00,176.73,177.13,176.73,176.81,94573.0,174.5762,174.9714,174.5762,174.6553,94573.0
2024-10-03 13:30:00,176.8,177.04,176.77,176.87,75771.0,174.6454,174.8825,174.6158,174.7145,75771.0
2024-10-03 13:40:00,176.85,177.03,176.76,176.93,43230.0,174.6948,174.8726,174.6059,174.7738,43230.0
2024-10-03 13:50:00,176.91,176.97,176.87,176.95,26921.0,174.7541,174.8133,174.7145,174.7936,26921.0
2024-10-03 14:00:00,176.96,177.05,176.86,176.98,34462.0,174.8034,174.8923,174.7047,174.8232,34462.0
2024-10-03 14:10:00,177.0,177.13,176.98,177.12,25823.0,174.843,174.9714,174.8232,174.9615,25823.0
2024-10-03 14:20:00,177.14,177.15,176.91,177.08,45260.0,174.9812,174.9911,174.7541,174.922,45260.0
2024-10-03 14:30:00,177.05,177.09,176.99,177.06,90353.0,174.8923,174.9319,174.8331,174.9022,90353.0
2024-10-03 14:40:00,177.09,177.12,177.0,177.0,29734.0,174.9319,174.9615,174.843,174.843,29734.0
2024-10-03 14:50:00,177.0,177.11,176.97,176.98,39423.0,174.843,174.9516,174.8133,174.8232,39423.0
2024-10-03 15:00:00,176.97,176.98,176.81,176.88,37736.0,174.8133,174.8232,174.6553,174.7244,37736.0
2024-10-03 15:10:00,176.89,176.93,176.78,176.92,45133.0,174.7343,174.7738,174.6256,174.7639,45133.0
2024-10-03 15:20:00,176.92,177.02,176.91,176.98,76875.0,174.7639,174.8627,174.7541,174.8232,76875.0
2024-10-03 15:30:00,176.98,177.02,176.94,176.99,90279.0,174.8232,174.8627,174.7837,174.8331,90279.0
2024-10-03 15:40:00,176.99,177.06,176.85,177.03,209898.0,174.8331,174.9022,174.6948,174.8726,209898.0
2024-10-03 15:50:00,177.03,177.31,176.92,177.21,442669.0,174.8726,175.1492,174.7639,175.0504,442669.0
2024-10-04 09:30:00,178.67,178.68,178.08,178.4,650460.0,176.4926,176.5025,175.9098,176.2259,650460.0
2024-10-04 09:40:00,178.39,178.67,178.38,178.47,179581.0,176.216,176.4926,176.2061,176.295,179581.0
2024-10-04 09:50:00,178.46,178.52,177.91,178.1,73045.0,176.2852,176.3444,175.7419,175.9296,73045.0
2024-10-04 10:00:00,178.08,178.53,177.89,178.0,168274.0,175.9098,176.3543,175.7221,175.8308,168274.0
2024-10-04 10:10:00,177.95,178.54,177.87,178.34,102715.0,175.7814,176.3642,175.7024,176.1666,102715.0
2024-10-04 10:20:00,178.3,178.34,177.63,177.77,71198.0,176.1271,176.1666,175.4653,175.6036,71198.0
2024-10-04 10:30:00,177.72,177.96,177.31,177.32,192957.0,175.5542,175.7913,175.1492,175.1591,192957.0
2024-10-04 10:40:00,177.32,177.69,177.32,177.65,159146.0,175.1591,175.5245,175.1591,175.485,159146.0
2024-10-04 10:50:00,177.65,177.93,177.64,177.92,66672.0,175.485,175.7616,175.4752,175.7517,66672.0
2024-10-04 11:00:00,177.92,178.08,177.92,177.99,94279.0,175.7517,175.9098,175.7517,175.8209,94279.0
2024-10-04 11:10:00,178.02,178.07,177.75,177.79,59197.0,175.8505,175.8999,175.5838,175.6233,59197.0
2024-10-04 11:20:00,177.78,177.78,177.33,177.49,84426.0,175.6135,175.6135,175.1689,175.327,84426.0
2024-10-04 11:30:00,177.49,177.68,177.37,177.68,52582.0,175.327,175.5147,175.2084,175.5147,52582.0
2024-10-04 11:40:00,177.69,177.81,177.62,177.69,101069.0,175.5245,175.6431,175.4554,175.5245,101069.0
2024-10-04 11:50:00,177.68,178.0,177.67,177.93,130101.0,175.5147,175.8308,175.5048,175.7616,130101.0
2024-10-04 12:00:00,177.93,178.03,177.78,177.79,68024.0,175.7616,175.8604,175.6135,175.6233,68024.0
2024-10-04 12:10:00,177.79,177.98,177.78,177.93,153577.0,175.6233,175.811,175.6135,175.7616,153577.0
2024-10-04 12:20:00,177.92,177.96,177.67,177.71,63239.0,175.7517,175.7913,175.5048,175.5443,63239.0
2024-10-04 12:30:00,177.71,178.2,177.62,178.13,47918.0,175.5443,176.0283,175.4554,175.9592,47918.0
2024-10-04 12:40:00,178.12,178.22,178.03,178.12,92690.0,175.9493,176.0481,175.8604,175.9493,92690.0
2024-10-04 12:50:00,178.14,178.17,177.98,178.1,52518.0,175.9691,175.9987,175.811,175.9296,52518.0
2024-10-04 13:00:00,178.1,178.16,178.04,178.04,175869.0,175.9296,175.9888,175.8703,175.8703,175869.0
2024-10-04 13:10:00,178.05,178.23,178.04,178.22,51501.0,175.8802,176.058,175.8703,176.0481,51501.0
2024-10-04 13:20:00,178.22,178.26,178.05,178.07,97946.0,176.0481,176.0876,175.8802,175.8999,97946.0
2024-10-04 13:30:00,178.07,178.13,177.64,177.88,84781.0,175.8999,175.9592,175.4752,175.7122,84781.0
2024-10-04 13:40:00,177.89,178.18,177.89,178.03,60625.0,175.7221,176.0086,175.7221,175.8604,60625.0
2024-10-04 13:50:00,178.01,178.04,177.77,177.79,49364.0,175.8406,175.8703,175.6036,175.6233,49364.0
2024-10-04 14:00:00,177.79,177.86,177.73,177.81,68248.0,175.6233,175.6925,175.5641,175.6431,68248.0
2024-10-04 14:10:00,177.79,177.82,177.66,177.82,63239.0,175.6233,175.653,175.4949,175.653,63239.0
2024-10-04 14:20:00,177.83,177.94,177.82,177.9,226610.0,175.6628,175.7715,175.653,175.732,226610.0
2024-10-04 14:30:00,177.88,177.95,177.8,177.93,52720.0,175.7122,175.7814,175.6332,175.7616,52720.0
2024-10-04 14:40:00,177.93,178.02,177.9,178.01,43648.0,175.7616,175.8505,175.732,175.8406,43648.0
2024-10-04 14:50:00,178.03,178.15,178.01,178.1,58713.0,175.8604,175.9789,175.8406,175.9296,58713.0
2024-10-04 15:00:00,178.08,178.09,177.98,178.08,106659.0,175.9098,175.9197,175.811,175.9098,106659.0
2024-10-04 15:10:00,178.08,178.16,178.06,178.16,176250.0,175.9098,175.9888,175.89,175.9888,176250.0
2024-10-04 15:20:00,178.16,178.36,178.15,178.32,102095.0,175.9888,176.1864,175.9789,176.1469,102095.0
2024-10-04 15:30:00,178.31,178.48,178.24,178.44,68187.0,176.137,176.3049,176.0678,176.2654,68187.0
2024-10-04 15:40:00,178.46,178.54,178.34,178.43,153325.0,176.2852,176.3642,176.1666,176.2555,153325.0
2024-10-04 15:50:00,178.43,178.63,178.38,178.54,228941.0,176.2555,176.4531,176.2061,176.3642,228941.0
2024-10-07 09:30:00,178.02,178.02,177.48,177.7,251781.0,175.8505,175.8505,175.3171,175.5344,251781.0
2024-10-07 09:40:00,177.68,177.95,177.66,177.74,92804.0,175.5147,175.7814,175.4949,175.5739,92804.0
2024-10-07 09:50:00,177.75,177.92,177.64,177.67,84662.0,175.5838,175.7517,175.4752,175.5048,84662.0
2024-10-07 10:00:00,177.68,177.92,177.63,177.83,57074.0,175.5147,175.7517,175.4653,175.6628,57074.0
2024-10-07 10:10:00,177.84,178.0,177.79,177.9,28931.0,175.6727,175.8308,175.6233,175.732,28931.0
2024-10-07 10:20:00,177.87,177.87,177.65,177.68,26905.0,175.7024,175.7024,175.485,175.5147,26905.0
2024-10-07 10:30:00,177.67,177.75,177.58,177.59,73913.0,175.5048,175.5838,175.4159,175.4258,73913.0
2024-10-07 10:40:00,177.62,177.65,177.51,177.57,33642.0,175.4554,175.485,175.3467,175.406,33642.0
2024-10-07 10:50:00,177.58,177.75,177.52,177.54,146766.0,175.4159,175.5838,175.3566,175.3764,146766.0
2024-10-07 11:00:00,177.53,177.67,177.41,177.63,126580.0,175.3665,175.5048,175.248,175.4653,126580.0
2024-10-07 11:10:00,177.62,177.77,177.62,177.76,37822.0,175.4554,175.6036,175.4554,175.5937,37822.0
2024-10-07 11:20:00,177.75,177.82,177.67,177.71,23696.0,175.5838,175.653,175.5048,175.5443,23696.0
2024-10-07 11:30:00,177.73,177.73,177.6,177.63,23124.0,175.5641,175.5641,175.4356,175.4653,23124.0
2024-10-07 11:40:00,177.66,177.71,177.53,177.55,36296.0,175.4949,175.5443,175.3665,175.3863,36296.0
2024-10-07 11:50:00,177.55,177.57,177.41,177.46,56155.0,175.3863,175.406,175.248,175.2974,56155.0
2024-10-07 12:00:00,177.46,177.49,177.37,177.39,43070.0,175.2974,175.327,175.2084,175.2282,43070.0
2024-10-07 12:10:00,177.37,177.47,177.24,177.42,71024.0,175.2084,175.3072,175.08,175.2578,71024.0
2024-10-07 12:20:00,177.42,177.53,177.4,177.5,27039.0,175.2578,175.3665,175.2381,175.3369,27039.0
2024-10-07 12:30:00,177.5,177.51,177.4,177.41,69300.0,175.3369,175.3467,175.2381,175.248,69300.0
2024-10-07 12:40:00,177.41,177.43,177.33,177.43,85506.0,175.248,175.2677,175.1689,175.2677,85506.0
2024-10-07 12:50:00,177.42,177.53,177.4,177.5,70353.0,175.2578,175.3665,175.2381,175.3369,70353.0
2024-10-07 13:00:00,177.5,177.52,177.36,177.4,87684.0,175.3369,175.3566,175.1986,175.2381,87684.0
2024-10-07 13:10:00,177.41,177.56,177.41,177.53,81712.0,175.248,175.3961,175.248,175.3665,81712.0
2024-10-07 13:20:00,177.54,177.57,177.41,177.42,60720.0,175.3764,175.406,175.248,175.2578,60720.0
2024-10-07 13:30:00,177.41,177.41,177.31,177.32,79047.0,175.248,175.248,175.1492,175.1591,79047.0
2024-10-07 13:40:00,177.33,177.33,177.24,177.24,96301.0,175.1689,175.1689,175.08,175.08,96301.0
2024-10-07 13:50:00,177.24,177.26,177.13,177.25,59861.0,175.08,175.0998,174.9714,175.0899,59861.0
2024-10-07 14:00:00,177.22,177.24,177.04,177.13,85596.0,175.0603,175.08,174.8825,174.9714,85596.0
2024-10-07 14:10:00,177.13,177.27,177.07,177.1,94243.0,174.9714,175.1097,174.9121,174.9417,94243.0
2024-10-07 14:20:00,177.1,177.16,177.07,177.09,72467.0,174.9417,175.001,174.9121,174.9319,72467.0
2024-10-07 14:30:00,177.09,177.09,176.6,176.86,169006.0,174.9319,174.9319,174.4478,174.7047,169006.0
2024-10-07 14:40:00,176.86,176.98,176.41,176.52,129612.0,174.7047,174.8232,174.2601,174.3688,129612.0
2024-10-07 14:50:00,176.5,176.67,176.48,176.56,104607.0,174.349,174.517,174.3293,174.4083,104607.0
2024-10-07 15:00:00,176.56,176.91,176.53,176.87,138795.0,174.4083,174.7541,174.3787,174.7145,138795.0
2024-10-07 15:10:00,176.87,176.93,176.76,176.9,95284.0,174.7145,174.7738,174.6059,174.7442,95284.0
2024-10-07 15:20:00,176.9,177.0,176.87,176.96,126744.0,174.7442,174.843,174.7145,174.8034,126744.0
2024-10-07 15:30:00,176.96,176.99,176.71,176.9,182093.0,174.8034,174.8331,174.5565,174.7442,182093.0
2024-10-07 15:40:00,176.89,177.01,176.78,177.01,145874.0,174.7343,174.8528,174.6256,174.8528,145874.0
2024-10-07 15:50:00,177.02,177.35,177.01,177.17,224169.0,174.8627,175.1887,174.8528,175.0109,224169.0
2024-10-08 09:30:00,177.37,177.59,176.85,176.97,206071.0,175.2084,175.4258,174.6948,174.8133,206071.0
2024-10-08 09:40:00,176.9,177.09,176.84,177.01,96767.0,174.7442,174.9319,174.6849,174.8528,96767.0
2024-10-08 09:50:00,176.99,177.12,176.74,177.04,109732.0,174.8331,174.9615,174.5861,174.8825,109732.0
2024-10-08 10:00:00,177.03,177.23,176.93,177.11,156744.0,174.8726,175.0702,174.7738,174.9516,156744.0
2024-10-08 10:10:00,177.1,177.1,176.84,176.99,65777.0,174.9417,174.9417,174.6849,174.8331,65777.0
2024-10-08 10:20:00,176.95,177.08,176.93,177.0,20417.0,174.7936,174.922,174.7738,174.843,20417.0
2024-10-08 10:30:00,176.99,177.06,176.89,176.98,51319.0,174.8331,174.9022,174.7343,174.8232,51319.0
2024-10-08 10:40:00,176.99,177.53,176.94,177.27,292546.0,174.8331,175.3665,174.7837,175.1097,292546.0
2024-10-08 10:50:00,177.27,177.36,177.19,177.25,44219.0,175.1097,175.1986,175.0306,175.0899,44219.0
2024-10-08 11:00:00,177.27,177.4,177.25,177.38,150235.0,175.1097,175.2381,175.0899,175.2183,150235.0
2024-10-08 11:10:00,177.36,177.41,177.29,177.35,14269.0,175.1986,175.248,175.1294,175.1887,14269.0
2024-10-08 11:20:00,177.34,177.44,177.29,177.41,80949.0,175.1788,175.2776,175.1294,175.248,80949.0
2024-10-08 11:30:00,177.41,177.49,177.35,177.43,32887.0,175.248,175.327,175.1887,175.2677,32887.0
2024-10-08 11:40:00,177.44,177.51,177.4,177.42,23901.0,175.2776,175.3467,175.2381,175.2578,23901.0
2024-10-08 11:50:00,177.44,177.56,177.43,177.55,138280.0,175.2776,175.3961,175.2677,175.3863,138280.0
2024-10-08 12:00:00,177.53,177.62,177.45,177.57,118033.0,175.3665,175.4554,175.2875,175.406,118033.0
2024-10-08 12:10:00,177.59,177.66,177.48,177.52,33649.0,175.4258,175.4949,175.3171,175.3566,33649.0
2024-10-08 12:20:00,177.52,177.63,177.51,177.6,8028.0,175.3566,175.4653,175.3467,175.4356,8028.0
2024-10-08 12:30:00,177.61,177.69,177.56,177.69,29198.0,175.4455,175.5245,175.3961,175.5245,29198.0
2024-10-08 12:40:00,177.7,177.74,177.58,177.61,168351.0,175.5344,175.5739,175.4159,175.4455,168351.0
2024-10-08 12:50:00,177.6,177.63,177.55,177.56,34416.0,175.4356,175.4653,175.3863,175.3961,34416.0
2024-10-08 13:00:00,177.55,177.57,177.2,177.26,54791.0,175.3863,175.406,175.0405,175.0998,54791.0
2024-10-08 13:10:00,177.24,177.32,177.19,177.26,27741.0,175.08,175.1591,175.0306,175.0998,27741.0
2024-10-08 13:20:00,177.26,177.39,177.26,177.31,18989.0,175.0998,175.2282,175.0998,175.1492,18989.0
2024-10-08 13:30:00,177.3,177.37,177.28,177.3,14890.0,175.1393,175.2084,175.1195,175.1393,14890.0
2024-10-08 13:40:00,177.3,177.4,177.29,177.34,20171.0,175.1393,175.2381,175.1294,175.1788,20171.0
2024-10-08 13:50:00,177.32,177.46,177.3,177.46,29800.0,175.1591,175.2974,175.1393,175.2974,29800.0
2024-10-08 14:00:00,177.46,177.54,177.44,177.49,15902.0,175.2974,175.3764,175.2776,175.327,15902.0
2024-10-08 14:10:00,177.5,177.55,177.49,177.55,33298.0,175.3369,175.3863,175.327,175.3863,33298.0
2024-10-08 14:20:00,177.53,177.55,177.46,177.47,19227.0,175.3665,175.3863,175.2974,175.3072,19227.0
2024-10-08 14:30:00,177.47,177.7,177.46,177.65,22399.0,175.3072,175.5344,175.2974,175.485,22399.0
2024-10-08 14:40:00,177.65,177.67,177.59,177.63,17694.0,175.485,175.5048,175.4258,175.4653,17694.0
2024-10-08 14:50:00,177.65,177.72,177.64,177.68,26208.0,175.485,175.5542,175.4752,175.5147,26208.0
2024-10-08 15:00:00,177.66,177.66,177.5,177.53,62786.0,175.4949,175.4949,175.3369,175.3665,62786.0
2024-10-08 15:10:00,177.53,177.65,177.52,177.65,153404.0,175.3665,175.485,175.3566,175.485,153404.0
2024-10-08 15:20:00,177.63,177.65,177.59,177.63,53383.0,175.4653,175.485,175.4258,175.4653,53383.0
2024-10-08 15:30:00,177.62,177.8,177.61,177.78,69124.0,175.4554,175.6332,175.4455,175.6135,69124.0
2024-10-08 15:40:00,177.78,177.79,177.67,177.75,46092.0,175.6135,175.6233,175.5048,175.5838,46092.0
2024-10-08 15:50:00,177.73,177.78,177.56,177.58,125279.0,175.5641,175.6135,175.3961,175.4159,125279.0
2024-10-09 09:30:00,177.64,177.86,177.33,177.82,212369.0,175.4752,175.6925,175.1689,175.653,212369.0
2024-10-09 09:40:00,177.84,178.14,177.83,178.07,85094.0,175.6727,175.9691,175.6628,175.8999,85094.0
2024-10-09 09:50:00,178.07,178.29,178.04,178.27,104501.0,175.8999,176.1172,175.8703,176.0975,104501.0
2024-10-09 10:00:00,178.28,178.3,178.1,178.16,48898.0,176.1074,176.1271,175.9296,175.9888,48898.0
2024-10-09 10:10:00,178.16,178.28,177.87,177.87,59454.0,175.9888,176.1074,175.7024,175.7024,59454.0
2024-10-09 10:20:00,177.85,177.95,177.79,177.85,194337.0,175.6826,175.7814,175.6233,175.6826,194337.0
2024-10-09 10:30:00,177.85,177.9,177.75,177.9,35941.0,175.6826,175.732,175.5838,175.732,35941.0
2024-10-09 10:40:00,177.88,178.07,177.85,178.07,32105.0,175.7122,175.8999,175.6826,175.8999,32105.0
2024-10-09 10:50:00,178.08,178.18,178.04,178.15,93066.0,175.9098,176.0086,175.8703,175.9789,93066.0
2024-10-09 11:00:00,178.14,178.29,178.14,178.28,98047.0,175.9691,176.1172,175.9691,176.1074,98047.0
2024-10-09 11:10:00,178.29,178.44,178.27,178.42,204135.0,176.1172,176.2654,176.0975,176.2457,204135.0
2024-10-09 11:20:00,178.43,178.62,178.42,178.56,68915.0,176.2555,176.4432,176.2457,176.3839,68915.0
2024-10-09 11:30:00,178.55,178.73,178.54,178.72,165436.0,176.3741,176.5519,176.3642,176.542,165436.0
2024-10-09 11:40:00,178.72,178.98,178.71,178.96,132255.0,176.542,176.7988,176.5321,176.7791,132255.0
2024-10-09 11:50:00,178.95,179.02,178.91,178.94,80706.0,176.7692,176.8383,176.7297,176.7593,80706.0
2024-10-09 12:00:00,178.96,178.99,178.87,178.99,58062.0,176.7791,176.8087,176.6902,176.8087,58062.0
2024-10-09 12:10:00,178.99,179.05,178.88,178.88,25795.0,176.8087,176.868,176.7,176.7,25795.0
2024-10-09 12:20:00,178.86,178.98,178.81,178.81,71106.0,176.6803,176.7988,176.6309,176.6309,71106.0
2024-10-09 12:30:00,178.8,178.83,178.73,178.8,37811.0,176.621,176.6507,176.5519,176.621,37811.0
2024-10-09 12:40:00,178.8,178.86,178.78,178.78,33353.0,176.621,176.6803,176.6013,176.6013,33353.0
2024-10-09 12:50:00,178.77,178.79,178.58,178.65,75306.0,176.5914,176.6111,176.4037,176.4728,75306.0
2024-10-09 13:00:00,178.65,178.67,178.54,178.63,37317.0,176.4728,176.4926,176.3642,176.4531,37317.0
2024-10-09 13:10:00,178.61,178.84,178.6,178.84,23139.0,176.4333,176.6605,176.4235,176.6605,23139.0
2024-10-09 13:20:00,178.84,178.87,178.73,178.74,27469.0,176.6605,176.6902,176.5519,176.5618,27469.0
2024-10-09 13:30:00,178.72,178.79,178.69,178.73,34245.0,176.542,176.6111,176.5124,176.5519,34245.0
2024-10-09 13:40:00,178.74,178.76,178.67,178.68,38330.0,176.5618,176.5815,176.4926,176.5025,38330.0
2024-10-09 13:50:00,178.69,178.69,178.38,178.56,86926.0,176.5124,176.5124,176.2061,176.3839,86926.0
2024-10-09 14:00:00,178.56,178.71,178.52,178.65,75742.0,176.3839,176.5321,176.3444,176.4728,75742.0
2024-10-09 14:10:00,178.64,178.67,178.47,178.48,22792.0,176.463,176.4926,176.295,176.3049,22792.0
2024-10-09 14:20:00,178.46,178.51,178.34,178.46,26890.0,176.2852,176.3346,176.1666,176.2852,26890.0
2024-10-09 14:30:00,178.43,178.52,178.39,178.48,177545.0,176.2555,176.3444,176.216,176.3049,177545.0
2024-10-09 14:40:00,178.47,178.54,178.44,178.52,52492.0,176.295,176.3642,176.2654,176.3444,52492.0
2024-10-09 14:50:00,178.5,178.53,178.42,178.47,54005.0,176.3247,176.3543,176.2457,176.295,54005.0
2024-10-09 15:00:00,178.46,178.5,178.4,178.47,68884.0,176.2852,176.3247,176.2259,176.295,68884.0
2024-10-09 15:10:00,178.48,178.61,178.42,178.61,51996.0,176.3049,176.4333,176.2457,176.4333,51996.0
2024-10-09 15:20:00,178.59,178.72,178.59,178.71,32898.0,176.4136,176.542,176.4136,176.5321,32898.0
2024-10-09 15:30:00,178.71,178.85,178.62,178.76,163362.0,176.5321,176.6704,176.4432,176.5815,163362.0
2024-10-09 15:40:00,178.77,178.81,178.7,178.79,60911.0,176.5914,176.6309,176.5222,176.6111,60911.0
2024-10-09 15:50:00,178.79,178.98,178.77,178.8,435172.0,176.6111,176.7988,176.5914,176.621,435172.0
2024-10-10 09:30:00,178.47,178.49,177.94,178.07,320734.0,176.295,176.3148,175.7715,175.8999,320734.0
2024-10-10 09:40:00,178.12,178.27,177.95,178.14,101619.0,175.9493,176.0975,175.7814,175.9691,101619.0
2024-10-10 09:50:00,178.15,178.56,178.06,178.22,79136.0,175.9789,176.3839,175.89,176.0481,79136.0
2024-10-10 10:00:00,178.24,178.62,178.18,178.59,49896.0,176.0678,176.4432,176.0086,176.4136,49896.0
2024-10-10 10:10:00,178.6,178.67,178.45,178.47,61260.0,176.4235,176.4926,176.2753,176.295,61260.0
2024-10-10 10:20:00,178.47,178.56,178.33,178.36,46733.0,176.295,176.3839,176.1567,176.1864,46733.0
2024-10-10 10:30:00,178.37,178.53,178.35,178.44,36645.0,176.1963,176.3543,176.1765,176.2654,36645.0
2024-10-10 10:40:00,178.45,178.49,178.22,178.25,47861.0,176.2753,176.3148,176.0481,176.0777,47861.0
2024-10-10 10:50:00,178.25,178.31,178.08,178.17,71312.0,176.0777,176.137,175.9098,175.9987,71312.0
2024-10-10 11:00:00,178.18,178.45,178.1,178.42,59511.0,176.0086,176.2753,175.9296,176.2457,59511.0
2024-10-10 11:10:00,178.41,178.59,178.41,178.52,37317.0,176.2358,176.4136,176.2358,176.3444,37317.0
2024-10-10 11:20:00,178.52,178.52,178.37,178.42,24472.0,176.3444,176.3444,176.1963,176.2457,24472.0
2024-10-10 11:30:00,178.43,178.45,178.29,178.45,25786.0,176.2555,176.2753,176.1172,176.2753,25786.0
2024-10-10 11:40:00,178.43,178.48,178.4,178.42,31974.0,176.2555,176.3049,176.2259,176.2457,31974.0
2024-10-10 11:50:00,178.41,178.47,178.37,178.45,30521.0,176.2358,176.295,176.1963,176.2753,30521.0
2024-10-10 12:00:00,178.45,178.52,178.38,178.51,96677.0,176.2753,176.3444,176.2061,176.3346,96677.0
2024-10-10 12:10:00,178.53,178.63,178.52,178.63,45219.0,176.3543,176.4531,176.3444,176.4531,45219.0
2024-10-10 12:20:00,178.64,178.67,178.53,178.62,31948.0,176.463,176.4926,176.3543,176.4432,31948.0
2024-10-10 12:30:00,178.64,178.65,178.54,178.58,136752.0,176.463,176.4728,176.3642,176.4037,136752.0
2024-10-10 12:40:00,178.57,178.57,178.21,178.25,74118.0,176.3938,176.3938,176.0382,176.0777,74118.0
2024-10-10 12:50:00,178.26,178.34,178.2,178.2,169932.0,176.0876,176.1666,176.0283,176.0283,169932.0
2024-10-10 13:00:00,178.2,178.21,177.95,177.99,57149.0,176.0283,176.0382,175.7814,175.8209,57149.0
2024-10-10 13:10:00,177.97,178.17,177.96,178.16,36380.0,175.8011,175.9987,175.7913,175.9888,36380.0
2024-10-10 13:20:00,178.17,178.34,178.17,178.29,64445.0,175.9987,176.1666,175.9987,176.1172,64445.0
2024-10-10 13:30:00,178.28,178.37,178.26,178.26,19989.0,176.1074,176.1963,176.0876,176.0876,19989.0
2024-10-10 13:40:00,178.28,178.33,178.1,178.12,41887.0,176.1074,176.1567,175.9296,175.9493,41887.0
2024-10-10 13:50:00,178.16,178.23,177.88,178.21,37434.0,175.9888,176.058,175.7122,176.0382,37434.0
2024-10-10 14:00:00,178.22,178.22,178.02,178.03,38580.0,176.0481,176.0481,175.8505,175.8604,38580.0
2024-10-10 14:10:00,178.06,178.08,177.9,177.91,31058.0,175.89,175.9098,175.732,175.7419,31058.0
2024-10-10 14:20:00,177.91,178.02,177.85,177.97,31657.0,175.7419,175.8505,175.6826,175.8011,31657.0
2024-10-10 14:30:00,177.96,177.96,177.88,177.94,80567.0,175.7913,175.7913,175.7122,175.7715,80567.0
2024-10-10 14:40:00,177.94,177.97,177.75,177.93,51274.0,175.7715,175.8011,175.5838,175.7616,51274.0
2024-10-10 14:50:00,177.93,177.96,177.85,177.93,27874.0,175.7616,175.7913,175.6826,175.7616,27874.0
2024-10-10 15:00:00,177.91,177.98,177.8,177.86,45624.0,175.7419,175.811,175.6332,175.6925,45624.0
2024-10-10 15:10:00,177.86,177.9,177.79,177.88,41109.0,175.6925,175.732,175.6233,175.7122,41109.0
2024-10-10 15:20:00,177.89,177.95,177.82,177.88,69670.0,175.7221,175.7814,175.653,175.7122,69670.0
2024-10-10 15:30:00,177.87,177.98,177.86,177.98,62670.0,175.7024,175.811,175.6925,175.811,62670.0
2024-10-10 15:40:00,177.98,178.08,177.97,178.08,105729.0,175.811,175.9098,175.8011,175.9098,105729.0
2024-10-10 15:50:00,178.08,178.33,178.08,178.13,254078.0,175.9098,176.1567,175.9098,175.9592,254078.0
2024-10-11 09:30:00,178.48,179.27,178.39,179.06,299175.0,176.3049,177.0853,176.216,176.8779,299175.0
2024-10-11 09:40:00,179.11,179.17,178.92,178.92,85086.0,176.9272,176.9865,176.7396,176.7396,85086.0
2024-10-11 09:50:00,178.95,179.24,178.94,179.18,128169.0,176.7692,177.0557,176.7593,176.9964,128169.0
2024-10-11 10:00:00,179.18,179.6,179.07,179.6,164379.0,176.9964,177.4113,176.8877,177.4113,164379.0
2024-10-11 10:10:00,179.61,179.93,179.59,179.84,358375.0,177.4211,177.7372,177.4014,177.6483,358375.0
2024-10-11 10:20:00,179.84,180.03,179.72,179.95,146835.0,177.6483,177.836,177.5298,177.757,146835.0
2024-10-11 10:30:00,179.93,179.96,179.75,179.86,294570.0,177.7372,177.7669,177.5594,177.6681,294570.0
2024-10-11 10:40:00,179.87,179.97,179.82,179.97,87701.0,177.678,177.7768,177.6286,177.7768,87701.0
2024-10-11 10:50:00,179.97,180.03,179.89,179.92,95949.0,177.7768,177.836,177.6977,177.7274,95949.0
2024-10-11 11:00:00,179.91,180.05,179.82,179.98,100368.0,177.7175,177.8558,177.6286,177.7866,100368.0
2024-10-11 11:10:00,180.0,180.14,180.0,180.03,49251.0,177.8064,177.9447,177.8064,177.836,49251.0
2024-10-11 11:20:00,180.02,180.04,179.91,179.95,26808.0,177.8262,177.8459,177.7175,177.757,26808.0
2024-10-11 11:30:00,179.95,180.14,179.94,180.13,116657.0,177.757,177.9447,177.7471,177.9348,116657.0
2024-10-11 11:40:00,180.14,180.14,179.97,180.03,44275.0,177.9447,177.9447,177.7768,177.836,44275.0
2024-10-11 11:50:00,180.03,180.07,179.98,180.03,27462.0,177.836,177.8755,177.7866,177.836,27462.0
2024-10-11 12:00:00,180.03,180.03,179.8,179.81,44547.0,177.836,177.836,177.6088,177.6187,44547.0
2024-10-11 12:10:00,179.83,179.84,179.74,179.74,49174.0,177.6385,177.6483,177.5496,177.5496,49174.0
2024-10-11 12:20:00,179.73,179.75,179.58,179.66,37594.0,177.5397,177.5594,177.3915,177.4705,37594.0
2024-10-11 12:30:00,179.64,179.74,179.59,179.63,28872.0,177.4508,177.5496,177.4014,177.4409,28872.0
2024-10-11 12:40:00,179.61,179.69,179.56,179.61,44209.0,177.4211,177.5002,177.3718,177.4211,44209.0
2024-10-11 12:50:00,179.63,179.69,179.53,179.68,109767.0,177.4409,177.5002,177.3421,177.4903,109767.0
2024-10-11 13:00:00,179.68,179.74,179.6,179.62,76971.0,177.4903,177.5496,177.4113,177.431,76971.0
2024-10-11 13:10:00,179.62,179.66,179.58,179.63,43391.0,177.431,177.4705,177.3915,177.4409,43391.0
2024-10-11 13:20:00,179.66,179.74,179.62,179.72,48436.0,177.4705,177.5496,177.431,177.5298,48436.0
2024-10-11 13:30:00,179.73,179.78,179.65,179.78,46022.0,177.5397,177.5891,177.4607,177.5891,46022.0
2024-10-11 13:40:00,179.78,179.89,179.76,179.83,34196.0,177.5891,177.6977,177.5693,177.6385,34196.0
2024-10-11 13:50:00,179.83,179.9,179.78,179.86,46002.0,177.6385,177.7076,177.5891,177.6681,46002.0
2024-10-11 14:00:00,179.86,179.9,179.82,179.84,34869.0,177.6681,177.7076,177.6286,177.6483,34869.0
2024-10-11 14:10:00,179.84,179.96,179.84,179.93,48195.0,177.6483,177.7669,177.6483,177.7372,48195.0
2024-10-11 14:20:00,179.94,179.94,179.82,179.84,37399.0,177.7471,177.7471,177.6286,177.6483,37399.0
2024-10-11 14:30:00,179.85,179.88,179.64,179.73,56001.0,177.6582,177.6879,177.4508,177.5397,56001.0
2024-10-11 14:40:00,179.75,179.87,179.7,179.81,31596.0,177.5594,177.678,177.5101,177.6187,31596.0
2024-10-11 14:50:00,179.81,179.91,179.8,179.88,58003.0,177.6187,177.7175,177.6088,177.6879,58003.0
2024-10-11 15:00:00,179.88,180.03,179.84,179.95,33616.0,177.6879,177.836,177.6483,177.757,33616.0
2024-10-11 15:10:00,179.95,180.06,179.95,180.01,102822.0,177.757,177.8657,177.757,177.8163,102822.0
2024-10-11 15:20:00,180.03,180.05,179.95,179.97,60501.0,177.836,177.8558,177.757,177.7768,60501.0
2024-10-11 15:30:00,179.96,180.04,179.93,179.99,82297.0,177.7669,177.8459,177.7372,177.7965,82297.0
2024-10-11 15:40:00,179.99,180.0,179.87,179.96,73976.0,177.7965,177.8064,177.678,177.7669,73976.0
2024-10-11 15:50:00,179.97,180.02,179.91,179.91,203553.0,177.7768,177.8262,177.7175,177.7175,203553.0
2024-10-14 09:30:00,180.01,180.01,179.59,179.68,338041.0,177.8163,177.8163,177.4014,177.4903,338041.0
2024-10-14 09:40:00,179.65,180.25,179.6,180.25,106698.0,177.4607,178.0533,177.4113,178.0533,106698.0
2024-10-14 09:50:00,180.27,180.27,179.95,180.07,90992.0,178.0731,178.0731,177.757,177.8755,90992.0
2024-10-14 10:00:00,180.12,180.3,180.05,180.19,113178.0,177.9249,178.1027,177.8558,177.9941,113178.0
2024-10-14 10:10:00,180.18,180.32,180.17,180.18,93856.0,177.9842,178.1225,177.9743,177.9842,93856.0
2024-10-14 10:20:00,180.19,180.41,180.17,180.26,48390.0,177.9941,178.2114,177.9743,178.0632,48390.0
2024-10-14 10:30:00,180.29,180.51,180.29,180.48,160917.0,178.0929,178.3102,178.0929,178.2805,160917.0
2024-10-14 10:40:00,180.49,180.53,180.39,180.42,48685.0,178.2904,178.3299,178.1916,178.2213,48685.0
2024-10-14 10:50:00,180.4,180.6,180.37,180.55,45285.0,178.2015,178.3991,178.1719,178.3497,45285.0
2024-10-14 11:00:00,180.52,180.65,180.45,180.64,63672.0,178.3201,178.4485,178.2509,178.4386,63672.0
2024-10-14 11:10:00,180.65,180.8,180.64,180.78,115630.0,178.4485,178.5966,178.4386,178.5769,115630.0
2024-10-14 11:20:00,180.78,180.79,180.55,180.64,32043.0,178.5769,178.5868,178.3497,178.4386,32043.0
2024-10-14 11:30:00,180.63,180.75,180.63,180.72,74756.0,178.4287,178.5473,178.4287,178.5176,74756.0
2024-10-14 11:40:00,180.71,180.81,180.7,180.73,37280.0,178.5077,178.6065,178.4979,178.5275,37280.0
2024-10-14 11:50:00,180.75,180.83,180.73,180.82,43645.0,178.5473,178.6263,178.5275,178.6164,43645.0
2024-10-14 12:00:00,180.81,180.92,180.81,180.84,50441.0,178.6065,178.7152,178.6065,178.6362,50441.0
2024-10-14 12:10:00,180.83,180.9,180.77,180.78,40820.0,178.6263,178.6954,178.567,178.5769,40820.0
2024-10-14 12:20:00,180.8,180.9,180.78,180.86,30185.0,178.5966,178.6954,178.5769,178.6559,30185.0
2024-10-14 12:30:00,180.86,180.91,180.84,180.87,34562.0,178.6559,178.7053,178.6362,178.6658,34562.0
2024-10-14 12:40:00,180.88,180.89,180.81,180.86,29156.0,178.6757,178.6855,178.6065,178.6559,29156.0
2024-10-14 12:50:00,180.87,180.96,180.86,180.94,36649.0,178.6658,178.7547,178.6559,178.7349,36649.0
2024-10-14 13:00:00,180.93,180.97,180.89,180.89,25897.0,178.7251,178.7646,178.6855,178.6855,25897.0
2024-10-14 13:10:00,180.9,180.91,180.81,180.85,30564.0,178.6954,178.7053,178.6065,178.646,30564.0
2024-10-14 13:20:00,180.85,180.87,180.79,180.8,51293.0,178.646,178.6658,178.5868,178.5966,51293.0
2024-10-14 13:30:00,180.8,180.82,180.72,180.81,32482.0,178.5966,178.6164,178.5176,178.6065,32482.0
2024-10-14 13:40:00,180.81,180.85,180.78,180.8,21867.0,178.6065,178.646,178.5769,178.5966,21867.0
2024-10-14 13:50:00,180.81,180.88,180.8,180.84,25231.0,178.6065,178.6757,178.5966,178.6362,25231.0
2024-10-14 14:00:00,180.84,180.99,180.78,180.98,39765.0,178.6362,178.7843,178.5769,178.7745,39765.0
2024-10-14 14:10:00,180.98,181.0,180.94,180.97,41344.0,178.7745,178.7942,178.7349,178.7646,41344.0
2024-10-14 14:20:00,180.98,181.06,180.97,181.03,29593.0,178.7745,178.8535,178.7646,178.8238,29593.0
2024-10-14 14:30:00,181.03,181.15,181.01,181.11,58653.0,178.8238,178.9424,178.8041,178.9029,58653.0
2024-10-14 14:40:00,181.12,181.16,181.06,181.06,47850.0,178.9127,178.9523,178.8535,178.8535,47850.0
2024-10-14 14:50:00,181.06,181.1,181.01,181.03,37134.0,178.8535,178.893,178.8041,178.8238,37134.0
2024-10-14 15:00:00,181.03,181.1,180.95,181.04,41624.0,178.8238,178.893,178.7448,178.8337,41624.0
2024-10-14 15:10:00,181.06,181.11,181.04,181.09,47375.0,178.8535,178.9029,178.8337,178.8831,47375.0
2024-10-14 15:20:00,181.09,181.15,181.06,181.13,75539.0,178.8831,178.9424,178.8535,178.9226,75539.0
2024-10-14 15:30:00,181.13,181.18,181.08,181.11,75329.0,178.9226,178.972,178.8732,178.9029,75329.0
2024-10-14 15:40:00,181.13,181.31,181.1,181.3,129265.0,178.9226,179.1004,178.893,179.0906,129265.0
2024-10-14 15:50:00,181.29,181.34,181.13,181.21,280408.0,179.0807,179.1301,178.9226,179.0016,280408.0
2024-10-15 09:30:00,181.26,181.71,181.24,181.36,278817.0,179.051,179.4956,179.0313,179.1498,278817.0
2024-10-15 09:40:00,181.38,181.74,181.33,181.7,179582.0,179.1696,179.5252,179.1202,179.4857,179582.0
2024-10-15 09:50:00,181.71,181.71,181.35,181.51,358727.0,179.4956,179.4956,179.1399,179.298,358727.0
2024-10-15 10:00:00,181.53,181.67,181.5,181.66,126735.0,179.3178,179.456,179.2881,179.4462,126735.0
2024-10-15 10:10:00,181.67,182.2,181.62,182.19,406293.0,179.456,179.9796,179.4067,179.9697,406293.0
2024-10-15 10:20:00,182.19,182.22,182.04,182.09,135958.0,179.9697,179.9993,179.8215,179.8709,135958.0
2024-10-15 10:30:00,182.05,182.12,181.8,181.87,165651.0,179.8314,179.9006,179.5845,179.6536,165651.0
2024-10-15 10:40:00,181.88,181.99,181.63,181.79,148078.0,179.6635,179.7721,179.4165,179.5746,148078.0
2024-10-15 10:50:00,181.8,181.96,181.74,181.81,158831.0,179.5845,179.7425,179.5252,179.5943,158831.0
2024-10-15 11:00:00,181.8,181.96,181.8,181.9,62225.0,179.5845,179.7425,179.5845,179.6832,62225.0
2024-10-15 11:10:00,181.89,181.91,181.66,181.88,273028.0,179.6734,179.6931,179.4462,179.6635,273028.0
2024-10-15 11:20:00,181.88,181.96,181.84,181.9,95905.0,179.6635,179.7425,179.624,179.6832,95905.0
2024-10-15 11:30:00,181.9,181.91,181.79,181.82,62109.0,179.6832,179.6931,179.5746,179.6042,62109.0
2024-10-15 11:40:00,181.81,181.95,181.72,181.74,65680.0,179.5943,179.7326,179.5054,179.5252,65680.0
2024-10-15 11:50:00,181.74,181.75,181.63,181.67,63878.0,179.5252,179.5351,179.4165,179.456,63878.0
2024-10-15 12:00:00,181.68,181.83,181.62,181.79,50134.0,179.4659,179.6141,179.4067,179.5746,50134.0
2024-10-15 12:10:00,181.81,181.86,181.75,181.86,23434.0,179.5943,179.6437,179.5351,179.6437,23434.0
2024-10-15 12:20:00,181.85,181.99,181.84,181.96,37931.0,179.6339,179.7721,179.624,179.7425,37931.0
2024-10-15 12:30:00,181.95,181.96,181.86,181.9,64820.0,179.7326,179.7425,179.6437,179.6832,64820.0
2024-10-15 12:40:00,181.9,181.91,181.68,181.71,67281.0,179.6832,179.6931,179.4659,179.4956,67281.0
2024-10-15 12:50:00,181.72,181.72,181.64,181.66,36211.0,179.5054,179.5054,179.4264,179.4462,36211.0
2024-10-15 13:00:00,181.66,181.73,181.57,181.57,25875.0,179.4462,179.5153,179.3573,179.3573,25875.0
2024-10-15 13:10:00,181.54,181.56,181.39,181.51,28116.0,179.3276,179.3474,179.1795,179.298,28116.0
2024-10-15 13:20:00,181.52,181.53,181.41,181.47,26799.0,179.3079,179.3178,179.1992,179.2585,26799.0
2024-10-15 13:30:00,181.44,181.5,181.41,181.5,58400.0,179.2288,179.2881,179.1992,179.2881,58400.0
2024-10-15 13:40:00,181.5,181.58,181.46,181.49,24879.0,179.2881,179.3671,179.2486,179.2782,24879.0
2024-10-15 13:50:00,181.49,181.49,181.25,181.28,91391.0,179.2782,179.2782,179.0412,179.0708,91391.0
2024-10-15 14:00:00,181.28,181.32,181.12,181.13,45121.0,179.0708,179.1103,178.9127,178.9226,45121.0
2024-10-15 14:10:00,181.13,181.19,180.95,180.98,75751.0,178.9226,178.9819,178.7448,178.7745,75751.0
2024-10-15 14:20:00,180.98,181.05,180.87,180.9,44296.0,178.7745,178.8436,178.6658,178.6954,44296.0
2024-10-15 14:30:00,180.89,180.95,180.85,180.88,37850.0,178.6855,178.7448,178.646,178.6757,37850.0
2024-10-15 14:40:00,180.89,180.93,180.85,180.85,40677.0,178.6855,178.7251,178.646,178.646,40677.0
2024-10-15 14:50:00,180.86,180.94,180.85,180.86,45823.0,178.6559,178.7349,178.646,178.6559,45823.0
2024-10-15 15:00:00,180.88,180.88,180.55,180.56,103155.0,178.6757,178.6757,178.3497,178.3596,103155.0
2024-10-15 15:10:00,180.57,180.7,180.54,180.64,124195.0,178.3694,178.4979,178.3398,178.4386,124195.0
2024-10-15 15:20:00,180.64,180.73,180.51,180.52,96358.0,178.4386,178.5275,178.3102,178.3201,96358.0
2024-10-15 15:30:00,180.53,180.56,180.38,180.52,134264.0,178.3299,178.3596,178.1818,178.3201,134264.0
2024-10-15 15:40:00,180.52,180.62,180.44,180.55,138185.0,178.3201,178.4188,178.241,178.3497,138185.0
2024-10-15 15:50:00,180.56,180.66,180.28,180.43,338503.0,178.3596,178.4584,178.083,178.2312,338503.0
2024-10-16 09:30:00,180.85,181.04,180.71,180.88,262851.0,178.646,178.8337,178.5077,178.6757,262851.0
2024-10-16 09:40:00,180.89,181.29,180.78,181.15,113306.0,178.6855,179.0807,178.5769,178.9424,113306.0
2024-10-16 09:50:00,181.15,181.45,181.09,181.45,196478.0,178.9424,179.2387,178.8831,179.2387,196478.0
2024-10-16 10:00:00,181.46,181.7,181.42,181.68,64816.0,179.2486,179.4857,179.2091,179.4659,64816.0
2024-10-16 10:10:00,181.67,181.68,181.42,181.54,156750.0,179.456,179.4659,179.2091,179.3276,156750.0
2024-10-16 10:20:00,181.51,181.51,181.37,181.39,96438.0,179.298,179.298,179.1597,179.1795,96438.0
2024-10-16 10:30:00,181.37,181.6,181.32,181.42,418647.0,179.1597,179.3869,179.1103,179.2091,418647.0
2024-10-16 10:40:00,181.41,181.43,181.24,181.31,48440.0,179.1992,179.219,179.0313,179.1004,48440.0
2024-10-16 10:50:00,181.32,181.47,181.32,181.47,103949.0,179.1103,179.2585,179.1103,179.2585,103949.0
2024-10-16 11:00:00,181.46,181.47,181.22,181.31,90917.0,179.2486,179.2585,179.0115,179.1004,90917.0
2024-10-16 11:10:00,181.3,181.42,181.29,181.39,72115.0,179.0906,179.2091,179.0807,179.1795,72115.0
2024-10-16 11:20:00,181.38,181.42,181.29,181.37,38356.0,179.1696,179.2091,179.0807,179.1597,38356.0
2024-10-16 11:30:00,181.36,181.42,181.32,181.36,34063.0,179.1498,179.2091,179.1103,179.1498,34063.0
2024-10-16 11:40:00,181.37,181.45,181.31,181.38,60680.0,179.1597,179.2387,179.1004,179.1696,60680.0
2024-10-16 11:50:00,181.38,181.42,181.31,181.38,26773.0,179.1696,179.2091,179.1004,179.1696,26773.0
2024-10-16 12:00:00,181.39,181.47,181.38,181.44,28770.0,179.1795,179.2585,179.1696,179.2288,28770.0
2024-10-16 12:10:00,181.43,181.49,181.39,181.49,45637.0,179.219,179.2782,179.1795,179.2782,45637.0
2024-10-16 12:20:00,181.47,181.5,181.41,181.41,73521.0,179.2585,179.2881,179.1992,179.1992,73521.0
2024-10-16 12:30:00,181.41,181.48,181.35,181.48,18634.0,179.1992,179.2684,179.1399,179.2684,18634.0
2024-10-16 12:40:00,181.48,181.49,181.4,181.41,54044.0,179.2684,179.2782,179.1893,179.1992,54044.0
2024-10-16 12:50:00,181.41,181.46,181.4,181.42,78138.0,179.1992,179.2486,179.1893,179.2091,78138.0
2024-10-16 13:00:00,181.44,181.48,181.35,181.36,73313.0,179.2288,179.2684,179.1399,179.1498,73313.0
2024-10-16 13:10:00,181.37,181.43,181.32,181.33,56066.0,179.1597,179.219,179.1103,179.1202,56066.0
2024-10-16 13:20:00,181.32,181.44,181.32,181.39,31573.0,179.1103,179.2288,179.1103,179.1795,31573.0
2024-10-16 13:30:00,181.39,181.46,181.38,181.45,46715.0,179.1795,179.2486,179.1696,179.2387,46715.0
2024-10-16 13:40:00,181.47,181.5,181.42,181.47,141845.0,179.2585,179.2881,179.2091,179.2585,141845.0
2024-10-16 13:50:00,181.47,181.51,181.41,181.5,40304.0,179.2585,179.298,179.1992,179.2881,40304.0
2024-10-16 14:00:00,181.49,181.59,181.48,181.58,34362.0,179.2782,179.377,179.2684,179.3671,34362.0
2024-10-16 14:10:00,181.58,181.68,181.58,181.67,87392.0,179.3671,179.4659,179.3671,179.456,87392.0
2024-10-16 14:20:00,181.65,181.87,181.64,181.78,146326.0,179.4363,179.6536,179.4264,179.5647,146326.0
2024-10-16 14:30:00,181.78,181.81,181.71,181.72,56355.0,179.5647,179.5943,179.4956,179.5054,56355.0
2024-10-16 14:40:00,181.71,181.74,181.65,181.72,80708.0,179.4956,179.5252,179.4363,179.5054,80708.0
2024-10-16 14:50:00,181.71,181.72,181.59,181.64,99735.0,179.4956,179.5054,179.377,179.4264,99735.0
2024-10-16 15:00:00,181.64,181.65,181.53,181.61,71720.0,179.4264,179.4363,179.3178,179.3968,71720.0
2024-10-16 15:10:00,181.64,181.69,181.62,181.68,196776.0,179.4264,179.4758,179.4067,179.4659,196776.0
2024-10-16 15:20:00,181.68,181.68,181.57,181.6,99523.0,179.4659,179.4659,179.3573,179.3869,99523.0
2024-10-16 15:30:00,181.59,181.71,181.55,181.7,52537.0,179.377,179.4956,179.3375,179.4857,52537.0
2024-10-16 15:40:00,181.7,181.76,181.64,181.67,64418.0,179.4857,179.5449,179.4264,179.456,64418.0
2024-10-16 15:50:00,181.68,181.7,181.54,181.6,583051.0,179.4659,179.4857,179.3276,179.3869,583051.0
2024-10-17 09:30:00,182.12,182.15,181.44,181.61,288246.0,179.9006,179.9302,179.2288,179.3968,288246.0
2024-10-17 09:40:00,181.59,181.98,181.51,181.51,172318.0,179.377,179.7623,179.298,179.298,172318.0
2024-10-17 09:50:00,181.54,181.74,181.51,181.71,95054.0,179.3276,179.5252,179.298,179.4956,95054.0
2024-10-17 10:00:00,181.75,181.79,181.38,181.68,79069.0,179.5351,179.5746,179.1696,179.4659,79069.0
2024-10-17 10:10:00,181.69,181.73,181.42,181.5,48002.0,179.4758,179.5153,179.2091,179.2881,48002.0
2024-10-17 10:20:00,181.49,181.64,181.23,181.41,63267.0,179.2782,179.4264,179.0214,179.1992,63267.0
2024-10-17 10:30:00,181.39,181.43,181.24,181.41,130484.0,179.1795,179.219,179.0313,179.1992,130484.0
2024-10-17 10:40:00,181.43,181.49,181.34,181.48,66483.0,179.219,179.2782,179.1301,179.2684,66483.0
2024-10-17 10:50:00,181.47,181.51,181.34,181.38,56464.0,179.2585,179.298,179.1301,179.1696,56464.0
2024-10-17 11:00:00,181.39,181.4,181.16,181.3,65133.0,179.1795,179.1893,178.9523,179.0906,65133.0
2024-10-17 11:10:00,181.3,181.47,181.23,181.36,26890.0,179.0906,179.2585,179.0214,179.1498,26890.0
2024-10-17 11:20:00,181.35,181.41,181.26,181.39,17189.0,179.1399,179.1992,179.051,179.1795,17189.0
2024-10-17 11:30:00,181.4,181.46,181.38,181.42,75916.0,179.1893,179.2486,179.1696,179.2091,75916.0
2024-10-17 11:40:00,181.44,181.45,181.33,181.33,66341.0,179.2288,179.2387,179.1202,179.1202,66341.0
2024-10-17 11:50:00,181.32,181.45,181.31,181.45,33212.0,179.1103,179.2387,179.1004,179.2387,33212.0
2024-10-17 12:00:00,181.44,181.52,181.4,181.41,64876.0,179.2288,179.3079,179.1893,179.1992,64876.0
2024-10-17 12:10:00,181.42,181.45,181.37,181.41,13051.0,179.2091,179.2387,179.1597,179.1992,13051.0
2024-10-17 12:20:00,181.43,181.52,181.37,181.49,53214.0,179.219,179.3079,179.1597,179.2782,53214.0
2024-10-17 12:30:00,181.49,181.58,181.44,181.57,22348.0,179.2782,179.3671,179.2288,179.3573,22348.0
2024-10-17 12:40:00,181.58,181.63,181.55,181.62,59103.0,179.3671,179.4165,179.3375,179.4067,59103.0
2024-10-17 12:50:00,181.6,181.7,181.6,181.68,58889.0,179.3869,179.4857,179.3869,179.4659,58889.0
2024-10-17 13:00:00,181.67,181.7,181.54,181.62,57127.0,179.456,179.4857,179.3276,179.4067,57127.0
2024-10-17 13:10:00,181.62,181.67,181.53,181.53,63846.0,179.4067,179.456,179.3178,179.3178,63846.0
2024-10-17 13:20:00,181.54,181.58,181.45,181.5,70844.0,179.3276,179.3671,179.2387,179.2881,70844.0
2024-10-17 13:30:00,181.51,181.52,181.44,181.5,137425.0,179.298,179.3079,179.2288,179.2881,137425.0
2024-10-17 13:40:00,181.49,181.63,181.48,181.6,30902.0,179.2782,179.4165,179.2684,179.3869,30902.0
2024-10-17 13:50:00,181.61,181.65,181.58,181.59,104302.0,179.3968,179.4363,179.3671,179.377,104302.0
2024-10-17 14:00:00,181.57,181.58,181.2,181.23,47511.0,179.3573,179.3671,178.9918,179.0214,47511.0
2024-10-17 14:10:00,181.21,181.33,181.14,181.19,42819.0,179.0016,179.1202,178.9325,178.9819,42819.0
2024-10-17 14:20:00,181.19,181.31,181.18,181.22,40596.0,178.9819,179.1004,178.972,179.0115,40596.0
2024-10-17 14:30:00,181.21,181.31,181.19,181.3,50625.0,179.0016,179.1004,178.9819,179.0906,50625.0
2024-10-17 14:40:00,181.29,181.3,181.19,181.25,46616.0,179.0807,179.0906,178.9819,179.0412,46616.0
2024-10-17 14:50:00,181.24,181.29,181.22,181.28,37299.0,179.0313,179.0807,179.0115,179.0708,37299.0
2024-10-17 15:00:00,181.29,181.32,181.21,181.31,37221.0,179.0807,179.1103,179.0016,179.1004,37221.0
2024-10-17 15:10:00,181.3,181.37,181.28,181.3,24094.0,179.0906,179.1597,179.0708,179.0906,24094.0
2024-10-17 15:20:00,181.29,181.32,181.25,181.29,149322.0,179.0807,179.1103,179.0412,179.0807,149322.0
2024-10-17 15:30:00,181.27,181.27,181.13,181.2,147972.0,179.0609,179.0609,178.9226,178.9918,147972.0
2024-10-17 15:40:00,181.21,181.26,181.14,181.22,186519.0,179.0016,179.051,178.9325,179.0115,186519.0
2024-10-17 15:50:00,181.22,181.36,181.18,181.28,256525.0,179.0115,179.1498,178.972,179.0708,256525.0
2024-10-18 09:30:00,181.86,181.86,180.9,181.23,391155.0,179.6437,179.6437,178.6954,179.0214,391155.0
2024-10-18 09:40:00,181.28,181.49,181.09,181.35,273286.0,179.0708,179.2782,178.8831,179.1399,273286.0
2024-10-18 09:50:00,181.36,181.37,181.15,181.21,70057.0,179.1498,179.1597,178.9424,179.0016,70057.0
2024-10-18 10:00:00,181.21,181.31,181.15,181.27,84959.0,179.0016,179.1004,178.9424,179.0609,84959.0
2024-10-18 10:10:00,181.28,181.29,181.08,181.25,45109.0,179.0708,179.0807,178.8732,179.0412,45109.0
2024-10-18 10:20:00,181.25,181.29,181.08,181.2,84142.0,179.0412,179.0807,178.8732,178.9918,84142.0
2024-10-18 10:30:00,181.22,181.34,181.13,181.25,38921.0,179.0115,179.1301,178.9226,179.0412,38921.0
2024-10-18 10:40:00,181.27,181.37,181.26,181.31,31418.0,179.0609,179.1597,179.051,179.1004,31418.0
2024-10-18 10:50:00,181.3,181.48,181.3,181.39,60578.0,179.0906,179.2684,179.0906,179.1795,60578.0
2024-10-18 11:00:00,181.38,181.44,181.32,181.4,35433.0,179.1696,179.2288,179.1103,179.1893,35433.0
2024-10-18 11:10:00,181.41,181.47,181.36,181.45,25582.0,179.1992,179.2585,179.1498,179.2387,25582.0
2024-10-18 11:20:00,181.45,181.49,181.33,181.46,35343.0,179.2387,179.2782,179.1202,179.2486,35343.0
2024-10-18 11:30:00,181.47,181.54,181.4,181.54,55679.0,179.2585,179.3276,179.1893,179.3276,55679.0
2024-10-18 11:40:00,181.54,181.56,181.46,181.5,90149.0,179.3276,179.3474,179.2486,179.2881,90149.0
2024-10-18 11:50:00,181.5,181.53,181.42,181.47,38180.0,179.2881,179.3178,179.2091,179.2585,38180.0
2024-10-18 12:00:00,181.49,181.56,181.46,181.53,21472.0,179.2782,179.3474,179.2486,179.3178,21472.0
2024-10-18 12:10:00,181.53,181.74,181.47,181.72,29126.0,179.3178,179.5252,179.2585,179.5054,29126.0
2024-10-18 12:20:00,181.74,181.81,181.7,181.77,23831.0,179.5252,179.5943,179.4857,179.5548,23831.0
2024-10-18 12:30:00,181.75,181.8,181.72,181.8,47809.0,179.5351,179.5845,179.5054,179.5845,47809.0
2024-10-18 12:40:00,181.8,181.83,181.72,181.76,35079.0,179.5845,179.6141,179.5054,179.5449,35079.0
2024-10-18 12:50:00,181.77,181.94,181.76,181.77,50202.0,179.5548,179.7228,179.5449,179.5548,50202.0
2024-10-18 13:00:00,181.77,181.83,181.74,181.78,36175.0,179.5548,179.6141,179.5252,179.5647,36175.0
2024-10-18 13:10:00,181.78,181.89,181.76,181.83,50279.0,179.5647,179.6734,179.5449,179.6141,50279.0
2024-10-18 13:20:00,181.83,181.85,181.75,181.77,33255.0,179.6141,179.6339,179.5351,179.5548,33255.0
2024-10-18 13:30:00,181.77,181.85,181.75,181.84,35014.0,179.5548,179.6339,179.5351,179.624,35014.0
2024-10-18 13:40:00,181.83,181.86,181.76,181.78,29116.0,179.6141,179.6437,179.5449,179.5647,29116.0
2024-10-18 13:50:00,181.78,181.79,181.7,181.71,24133.0,179.5647,179.5746,179.4857,179.4956,24133.0
2024-10-18 14:00:00,181.7,181.8,181.5,181.79,35255.0,179.4857,179.5845,179.2881,179.5746,35255.0
2024-10-18 14:10:00,181.79,181.92,181.79,181.92,38673.0,179.5746,179.703,179.5746,179.703,38673.0
2024-10-18 14:20:00,181.92,182.01,181.9,181.94,44892.0,179.703,179.7919,179.6832,179.7228,44892.0
2024-10-18 14:30:00,181.94,181.96,181.81,181.83,63217.0,179.7228,179.7425,179.5943,179.6141,63217.0
2024-10-18 14:40:00,181.83,181.89,181.83,181.87,51151.0,179.6141,179.6734,179.6141,179.6536,51151.0
2024-10-18 14:50:00,181.87,181.88,181.78,181.78,28062.0,179.6536,179.6635,179.5647,179.5647,28062.0
2024-10-18 15:00:00,181.78,181.78,181.61,181.7,92772.0,179.5647,179.5647,179.3968,179.4857,92772.0
2024-10-18 15:10:00,181.69,181.73,181.63,181.64,38708.0,179.4758,179.5153,179.4165,179.4264,38708.0
2024-10-18 15:20:00,181.64,181.65,181.56,181.61,149419.0,179.4264,179.4363,179.3474,179.3968,149419.0
2024-10-18 15:30:00,181.61,181.7,181.57,181.69,83341.0,179.3968,179.4857,179.3573,179.4758,83341.0
2024-10-18 15:40:00,181.68,181.7,181.6,181.68,126280.0,179.4659,179.4857,179.3869,179.4659,126280.0
2024-10-18 15:50:00,181.71,181.9,181.66,181.84,260205.0,179.4956,179.6832,179.4462,179.624,260205.0
2024-10-21 09:30:00,181.59,181.85,181.42,181.49,207991.0,179.377,179.6339,179.2091,179.2782,207991.0
2024-10-21 09:40:00,181.5,181.64,181.35,181.62,160646.0,179.2881,179.4264,179.1399,179.4067,160646.0
2024-10-21 09:50:00,181.61,181.7,181.28,181.29,96989.0,179.3968,179.4857,179.0708,179.0807,96989.0
2024-10-21 10:00:00,181.29,181.42,181.18,181.27,51591.0,179.0807,179.2091,178.972,179.0609,51591.0
2024-10-21 10:10:00,181.28,181.29,181.1,181.14,50024.0,179.0708,179.0807,178.893,178.9325,50024.0
2024-10-21 10:20:00,181.14,181.19,180.93,180.94,78837.0,178.9325,178.9819,178.7251,178.7349,78837.0
2024-10-21 10:30:00,180.94,180.98,180.81,180.96,64792.0,178.7349,178.7745,178.6065,178.7547,64792.0
2024-10-21 10:40:00,180.97,180.97,180.63,180.64,106104.0,178.7646,178.7646,178.4287,178.4386,106104.0
2024-10-21 10:50:00,180.65,180.72,180.57,180.59,53191.0,178.4485,178.5176,178.3694,178.3892,53191.0
2024-10-21 11:00:00,180.6,180.6,180.0,180.12,91319.0,178.3991,178.3991,177.8064,177.9249,91319.0
2024-10-21 11:10:00,180.13,180.3,180.11,180.23,119593.0,177.9348,178.1027,177.9151,178.0336,119593.0
2024-10-21 11:20:00,180.22,180.23,180.03,180.06,136406.0,178.0237,178.0336,177.836,177.8657,136406.0
2024-10-21 11:30:00,180.06,180.07,179.93,180.04,94740.0,177.8657,177.8755,177.7372,177.8459,94740.0
2024-10-21 11:40:00,180.03,180.27,180.02,180.27,51566.0,177.836,178.0731,177.8262,178.0731,51566.0
2024-10-21 11:50:00,180.27,180.48,180.27,180.4,72984.0,178.0731,178.2805,178.0731,178.2015,72984.0
2024-10-21 12:00:00,180.41,180.42,180.25,180.37,55831.0,178.2114,178.2213,178.0533,178.1719,55831.0
2024-10-21 12:10:00,180.37,180.4,180.23,180.31,33334.0,178.1719,178.2015,178.0336,178.1126,33334.0
2024-10-21 12:20:00,180.32,180.4,180.26,180.35,40176.0,178.1225,178.2015,178.0632,178.1521,40176.0
2024-10-21 12:30:00,180.36,180.41,180.3,180.34,23680.0,178.162,178.2114,178.1027,178.1423,23680.0
2024-10-21 12:40:00,180.35,180.38,180.3,180.33,64313.0,178.1521,178.1818,178.1027,178.1324,64313.0
2024-10-21 12:50:00,180.34,180.53,180.34,180.52,37193.0,178.1423,178.3299,178.1423,178.3201,37193.0
2024-10-21 13:00:00,180.51,180.62,180.47,180.6,26676.0,178.3102,178.4188,178.2707,178.3991,26676.0
2024-10-21 13:10:00,180.61,180.62,180.5,180.54,42530.0,178.409,178.4188,178.3003,178.3398,42530.0
2024-10-21 13:20:00,180.55,180.6,180.5,180.5,38592.0,178.3497,178.3991,178.3003,178.3003,38592.0
2024-10-21 13:30:00,180.51,180.51,180.43,180.47,23536.0,178.3102,178.3102,178.2312,178.2707,23536.0
2024-10-21 13:40:00,180.48,180.56,180.47,180.52,63784.0,178.2805,178.3596,178.2707,178.3201,63784.0
2024-10-21 13:50:00,180.53,180.58,180.47,180.5,68607.0,178.3299,178.3793,178.2707,178.3003,68607.0
2024-10-21 14:00:00,180.49,180.5,180.39,180.41,59884.0,178.2904,178.3003,178.1916,178.2114,59884.0
2024-10-21 14:10:00,180.41,180.43,180.28,180.39,42081.0,178.2114,178.2312,178.083,178.1916,42081.0
2024-10-21 14:20:00,180.39,180.41,180.25,180.3,31721.0,178.1916,178.2114,178.0533,178.1027,31721.0
2024-10-21 14:30:00,180.3,180.3,180.19,180.25,49647.0,178.1027,178.1027,177.9941,178.0533,49647.0
2024-10-21 14:40:00,180.26,180.27,180.17,180.24,40952.0,178.0632,178.0731,177.9743,178.0435,40952.0
2024-10-21 14:50:00,180.23,180.25,180.16,180.2,75021.0,178.0336,178.0533,177.9644,178.004,75021.0
2024-10-21 15:00:00,180.19,180.25,180.16,180.23,56459.0,177.9941,178.0533,177.9644,178.0336,56459.0
2024-10-21 15:10:00,180.23,180.38,180.22,180.36,52817.0,178.0336,178.1818,178.0237,178.162,52817.0
2024-10-21 15:20:00,180.36,180.38,180.28,180.3,66855.0,178.162,178.1818,178.083,178.1027,66855.0
2024-10-21 15:30:00,180.29,180.29,180.11,180.16,43137.0,178.0929,178.0929,177.9151,177.9644,43137.0
2024-10-21 15:40:00,180.16,180.26,180.15,180.23,136476.0,177.9644,178.0632,177.9546,178.0336,136476.0
2024-10-21 15:50:00,180.24,180.36,180.12,180.36,270782.0,178.0435,178.162,177.9249,178.162,270782.0
2024-10-22 09:30:00,179.6,179.7,179.09,179.23,390914.0,177.4113,177.5101,176.9075,177.0458,390914.0
2024-10-22 09:40:00,179.24,179.31,178.99,179.28,157822.0,177.0557,177.1248,176.8087,177.0952,157822.0
2024-10-22 09:50:00,179.29,179.29,178.97,179.11,60172.0,177.105,177.105,176.7889,176.9272,60172.0
2024-10-22 10:00:00,179.1,179.26,178.84,178.91,172566.0,176.9174,177.0754,176.6605,176.7297,172566.0
2024-10-22 10:10:00,178.95,179.14,178.83,178.87,111825.0,176.7692,176.9569,176.6507,176.6902,111825.0
2024-10-22 10:20:00,178.86,178.95,178.81,178.83,102032.0,176.6803,176.7692,176.6309,176.6507,102032.0
2024-10-22 10:30:00,178.81,178.89,178.73,178.88,60827.0,176.6309,176.7099,176.5519,176.7,60827.0
2024-10-22 10:40:00,178.88,179.09,178.83,179.09,46051.0,176.7,176.9075,176.6507,176.9075,46051.0
2024-10-22 10:50:00,179.08,179.19,179.03,179.14,55293.0,176.8976,177.0063,176.8482,176.9569,55293.0
2024-10-22 11:00:00,179.12,179.14,179.02,179.11,47501.0,176.9371,176.9569,176.8383,176.9272,47501.0
2024-10-22 11:10:00,179.12,179.36,179.12,179.3,49230.0,176.9371,177.1742,176.9371,177.1149,49230.0
2024-10-22 11:20:00,179.29,179.32,179.14,179.29,54645.0,177.105,177.1347,176.9569,177.105,54645.0
2024-10-22 11:30:00,179.32,179.36,179.3,179.33,68045.0,177.1347,177.1742,177.1149,177.1446,68045.0
2024-10-22 11:40:00,179.35,179.35,179.19,179.22,67197.0,177.1643,177.1643,177.0063,177.0359,67197.0
2024-10-22 11:50:00,179.21,179.27,179.18,179.18,75841.0,177.026,177.0853,176.9964,176.9964,75841.0
2024-10-22 12:00:00,179.17,179.2,179.07,179.08,37548.0,176.9865,177.0161,176.8877,176.8976,37548.0
2024-10-22 12:10:00,179.09,179.25,179.09,179.23,45327.0,176.9075,177.0655,176.9075,177.0458,45327.0
2024-10-22 12:20:00,179.21,179.3,179.2,179.3,14228.0,177.026,177.1149,177.0161,177.1149,14228.0
2024-10-22 12:30:00,179.3,179.4,179.29,179.37,42925.0,177.1149,177.2137,177.105,177.1841,42925.0
2024-10-22 12:40:00,179.39,179.42,179.35,179.39,22834.0,177.2038,177.2335,177.1643,177.2038,22834.0
2024-10-22 12:50:00,179.39,179.48,179.38,179.43,35722.0,177.2038,177.2927,177.194,177.2433,35722.0
2024-10-22 13:00:00,179.43,179.49,179.4,179.42,48224.0,177.2433,177.3026,177.2137,177.2335,48224.0
2024-10-22 13:10:00,179.43,179.45,179.37,179.38,32953.0,177.2433,177.2631,177.1841,177.194,32953.0
2024-10-22 13:20:00,179.37,179.45,179.36,179.44,60751.0,177.1841,177.2631,177.1742,177.2532,60751.0
2024-10-22 13:30:00,179.43,179.54,179.39,179.5,48859.0,177.2433,177.352,177.2038,177.3125,48859.0
2024-10-22 13:40:00,179.51,179.65,179.51,179.61,44469.0,177.3224,177.4607,177.3224,177.4211,44469.0
2024-10-22 13:50:00,179.62,179.64,179.56,179.63,58245.0,177.431,177.4508,177.3718,177.4409,58245.0
2024-10-22 14:00:00,179.63,179.73,179.57,179.59,68783.0,177.4409,177.5397,177.3816,177.4014,68783.0
2024-10-22 14:10:00,179.58,179.68,179.57,179.65,163992.0,177.3915,177.4903,177.3816,177.4607,163992.0
2024-10-22 14:20:00,179.66,179.68,179.61,179.65,26861.0,177.4705,177.4903,177.4211,177.4607,26861.0
2024-10-22 14:30:00,179.64,179.68,179.58,179.59,47434.0,177.4508,177.4903,177.3915,177.4014,47434.0
2024-10-22 14:40:00,179.59,179.61,179.54,179.56,35547.0,177.4014,177.4211,177.352,177.3718,35547.0
2024-10-22 14:50:00,179.56,179.58,179.47,179.5,27565.0,177.3718,177.3915,177.2829,177.3125,27565.0
2024-10-22 15:00:00,179.49,179.55,179.43,179.53,81494.0,177.3026,177.3619,177.2433,177.3421,81494.0
2024-10-22 15:10:00,179.55,179.7,179.54,179.68,48837.0,177.3619,177.5101,177.352,177.4903,48837.0
2024-10-22 15:20:00,179.67,179.72,179.63,179.64,25480.0,177.4804,177.5298,177.4409,177.4508,25480.0
2024-10-22 15:30:00,179.66,179.75,179.63,179.67,44023.0,177.4705,177.5594,177.4409,177.4804,44023.0
2024-10-22 15:40:00,179.67,179.8,179.66,179.75,62996.0,177.4804,177.6088,177.4705,177.5594,62996.0
2024-10-22 15:50:00,179.74,179.79,179.48,179.5,128013.0,177.5496,177.599,177.2927,177.3125,128013.0
2024-10-23 09:30:00,178.99,179.44,178.79,179.16,354422.0,176.8087,177.2532,176.6111,176.9766,354422.0
2024-10-23 09:40:00,179.17,179.43,179.04,179.42,317859.0,176.9865,177.2433,176.8581,177.2335,317859.0
2024-10-23 09:50:00,179.4,179.44,179.21,179.21,82444.0,177.2137,177.2532,177.026,177.026,82444.0
2024-10-23 10:00:00,179.19,179.49,179.12,179.48,109332.0,177.0063,177.3026,176.9371,177.2927,109332.0
2024-10-23 10:10:00,179.47,179.49,178.94,178.96,232593.0,177.2829,177.3026,176.7593,176.7791,232593.0
2024-10-23 10:20:00,178.94,179.26,178.89,179.21,169078.0,176.7593,177.0754,176.7099,177.026,169078.0
2024-10-23 10:30:00,179.2,179.2,179.06,179.12,65672.0,177.0161,177.0161,176.8779,176.9371,65672.0
2024-10-23 10:40:00,179.16,179.23,179.06,179.06,97587.0,176.9766,177.0458,176.8779,176.8779,97587.0
2024-10-23 10:50:00,179.06,179.1,178.84,179.0,40883.0,176.8779,176.9174,176.6605,176.8186,40883.0
2024-10-23 11:00:00,178.98,178.98,178.85,178.91,25965.0,176.7988,176.7988,176.6704,176.7297,25965.0
2024-10-23 11:10:00,178.9,178.91,178.58,178.73,55376.0,176.7198,176.7297,176.4037,176.5519,55376.0
2024-10-23 11:20:00,178.72,178.93,178.7,178.74,119908.0,176.542,176.7494,176.5222,176.5618,119908.0
2024-10-23 11:30:00,178.76,178.94,178.72,178.92,38987.0,176.5815,176.7593,176.542,176.7396,38987.0
2024-10-23 11:40:00,178.92,179.03,178.88,179.01,34024.0,176.7396,176.8482,176.7,176.8285,34024.0
2024-10-23 11:50:00,179.02,179.17,179.0,179.16,81019.0,176.8383,176.9865,176.8186,176.9766,81019.0
2024-10-23 12:00:00,179.17,179.24,178.99,179.02,89976.0,176.9865,177.0557,176.8087,176.8383,89976.0
2024-10-23 12:10:00,179.03,179.07,178.91,179.05,40226.0,176.8482,176.8877,176.7297,176.868,40226.0
2024-10-23 12:20:00,179.07,179.08,178.93,178.95,51406.0,176.8877,176.8976,176.7494,176.7692,51406.0
2024-10-23 12:30:00,178.95,179.04,178.86,178.94,22331.0,176.7692,176.8581,176.6803,176.7593,22331.0
2024-10-23 12:40:00,178.94,179.09,178.93,179.08,23625.0,176.7593,176.9075,176.7494,176.8976,23625.0
2024-10-23 12:50:00,179.11,179.13,178.94,178.97,46285.0,176.9272,176.947,176.7593,176.7889,46285.0
2024-10-23 13:00:00,178.97,179.0,178.76,178.77,34706.0,176.7889,176.8186,176.5815,176.5914,34706.0
2024-10-23 13:10:00,178.78,178.79,178.6,178.63,89266.0,176.6013,176.6111,176.4235,176.4531,89266.0
2024-10-23 13:20:00,178.63,178.67,178.58,178.64,124513.0,176.4531,176.4926,176.4037,176.463,124513.0
2024-10-23 13:30:00,178.64,178.64,178.49,178.5,69250.0,176.463,176.463,176.3148,176.3247,69250.0
2024-10-23 13:40:00,178.5,178.58,178.49,178.56,102269.0,176.3247,176.4037,176.3148,176.3839,102269.0
2024-10-23 13:50:00,178.57,178.6,178.47,178.52,34997.0,176.3938,176.4235,176.295,176.3444,34997.0
2024-10-23 14:00:00,178.5,178.51,178.18,178.25,43495.0,176.3247,176.3346,176.0086,176.0777,43495.0
2024-10-23 14:10:00,178.25,178.25,177.93,177.95,30239.0,176.0777,176.0777,175.7616,175.7814,30239.0
2024-10-23 14:20:00,177.97,178.25,177.96,178.23,68193.0,175.8011,176.0777,175.7913,176.058,68193.0
2024-10-23 14:30:00,178.21,178.59,178.2,178.55,64344.0,176.0382,176.4136,176.0283,176.3741,64344.0
2024-10-23 14:40:00,178.54,178.66,178.52,178.59,156039.0,176.3642,176.4827,176.3444,176.4136,156039.0
2024-10-23 14:50:00,178.59,178.64,178.53,178.64,75377.0,176.4136,176.463,176.3543,176.463,75377.0
2024-10-23 15:00:00,178.62,178.64,178.54,178.61,86490.0,176.4432,176.463,176.3642,176.4333,86490.0
2024-10-23 15:10:00,178.62,178.75,178.59,178.74,95499.0,176.4432,176.5716,176.4136,176.5618,95499.0
2024-10-23 15:20:00,178.73,178.76,178.58,178.71,105516.0,176.5519,176.5815,176.4037,176.5321,105516.0
2024-10-23 15:30:00,178.71,178.79,178.65,178.73,104676.0,176.5321,176.6111,176.4728,176.5519,104676.0
2024-10-23 15:40:00,178.72,178.85,178.71,178.76,216344.0,176.542,176.6704,176.5321,176.5815,216344.0
2024-10-23 15:50:00,178.78,178.95,178.73,178.92,265798.0,176.6013,176.7692,176.5519,176.7396,265798.0
2024-10-24 09:30:00,179.47,179.57,179.1,179.24,325857.0,177.2829,177.3816,176.9174,177.0557,325857.0
2024-10-24 09:40:00,179.22,179.45,178.93,179.38,158612.0,177.0359,177.2631,176.7494,177.194,158612.0
2024-10-24 09:50:00,179.36,179.51,179.19,179.42,49903.0,177.1742,177.3224,177.0063,177.2335,49903.0
2024-10-24 10:00:00,179.42,179.47,179.28,179.36,122037.0,177.2335,177.2829,177.0952,177.1742,122037.0
2024-10-24 10:10:00,179.37,179.38,179.03,179.29,33222.0,177.1841,177.194,176.8482,177.105,33222.0
2024-10-24 10:20:00,179.28,179.62,179.28,179.53,65864.0,177.0952,177.431,177.0952,177.3421,65864.0
2024-10-24 10:30:00,179.52,179.67,179.46,179.53,66103.0,177.3322,177.4804,177.273,177.3421,66103.0
2024-10-24 10:40:00,179.53,179.56,179.24,179.34,105432.0,177.3421,177.3718,177.0557,177.1544,105432.0
2024-10-24 10:50:00,179.34,179.41,179.22,179.41,111771.0,177.1544,177.2236,177.0359,177.2236,111771.0
2024-10-24 11:00:00,179.41,179.47,179.15,179.2,36060.0,177.2236,177.2829,176.9668,177.0161,36060.0
2024-10-24 11:10:00,179.24,179.34,179.2,179.34,88775.0,177.0557,177.1544,177.0161,177.1544,88775.0
2024-10-24 11:20:00,179.33,179.34,179.07,179.08,90808.0,177.1446,177.1544,176.8877,176.8976,90808.0
2024-10-24 11:30:00,179.06,179.08,178.93,179.0,51108.0,176.8779,176.8976,176.7494,176.8186,51108.0
2024-10-24 11:40:00,179.0,179.01,178.76,178.78,59954.0,176.8186,176.8285,176.5815,176.6013,59954.0
2024-10-24 11:50:00,178.76,179.03,178.74,178.89,40275.0,176.5815,176.8482,176.5618,176.7099,40275.0
2024-10-24 12:00:00,178.88,178.88,178.57,178.63,39087.0,176.7,176.7,176.3938,176.4531,39087.0
2024-10-24 12:10:00,178.64,178.66,178.53,178.58,31166.0,176.463,176.4827,176.3543,176.4037,31166.0
2024-10-24 12:20:00,178.59,178.89,178.57,178.88,55194.0,176.4136,176.7099,176.3938,176.7,55194.0
2024-10-24 12:30:00,178.88,179.09,178.85,179.03,63673.0,176.7,176.9075,176.6704,176.8482,63673.0
2024-10-24 12:40:00,179.02,179.1,178.95,179.09,23127.0,176.8383,176.9174,176.7692,176.9075,23127.0
2024-10-24 12:50:00,179.09,179.15,178.99,179.08,27062.0,176.9075,176.9668,176.8087,176.8976,27062.0
2024-10-24 13:00:00,179.08,179.16,179.06,179.11,21688.0,176.8976,176.9766,176.8779,176.9272,21688.0
2024-10-24 13:10:00,179.15,179.18,178.99,179.09,40336.0,176.9668,176.9964,176.8087,176.9075,40336.0
2024-10-24 13:20:00,179.08,179.15,179.05,179.12,32896.0,176.8976,176.9668,176.868,176.9371,32896.0
2024-10-24 13:30:00,179.12,179.19,179.07,179.17,51428.0,176.9371,177.0063,176.8877,176.9865,51428.0
2024-10-24 13:40:00,179.17,179.26,179.02,179.03,57197.0,176.9865,177.0754,176.8383,176.8482,57197.0
2024-10-24 13:50:00,179.04,179.08,178.88,178.88,29898.0,176.8581,176.8976,176.7,176.7,29898.0
2024-10-24 14:00:00,178.89,178.92,178.79,178.88,28146.0,176.7099,176.7396,176.6111,176.7,28146.0
2024-10-24 14:10:00,178.9,179.09,178.87,179.06,47504.0,176.7198,176.9075,176.6902,176.8779,47504.0
2024-10-24 14:20:00,179.05,179.08,178.9,178.93,51824.0,176.868,176.8976,176.7198,176.7494,51824.0
2024-10-24 14:30:00,178.94,178.94,178.85,178.86,55363.0,176.7593,176.7593,176.6704,176.6803,55363.0
2024-10-24 14:40:00,178.86,178.89,178.78,178.8,35849.0,176.6803,176.7099,176.6013,176.621,35849.0
2024-10-24 14:50:00,178.81,178.93,178.81,178.91,92023.0,176.6309,176.7494,176.6309,176.7297,92023.0
2024-10-24 15:00:00,178.9,178.9,178.75,178.84,68496.0,176.7198,176.7198,176.5716,176.6605,68496.0
2024-10-24 15:10:00,178.85,179.04,178.85,179.0,40694.0,176.6704,176.8581,176.6704,176.8186,40694.0
2024-10-24 15:20:00,179.01,179.07,178.96,179.02,35538.0,176.8285,176.8877,176.7791,176.8383,35538.0
2024-10-24 15:30:00,179.03,179.12,178.96,178.98,55180.0,176.8482,176.9371,176.7791,176.7988,55180.0
2024-10-24 15:40:00,178.98,179.09,178.96,179.02,127402.0,176.7988,176.9075,176.7791,176.8383,127402.0
2024-10-24 15:50:00,179.02,179.11,178.95,178.96,340270.0,176.8383,176.9272,176.7692,176.7791,340270.0
2024-10-25 09:30:00,179.94,180.15,179.48,179.6,242651.0,177.7471,177.9546,177.2927,177.4113,242651.0
2024-10-25 09:40:00,179.58,179.85,179.49,179.65,136923.0,177.3915,177.6582,177.3026,177.4607,136923.0
2024-10-25 09:50:00,179.65,179.74,179.47,179.6,86443.0,177.4607,177.5496,177.2829,177.4113,86443.0
2024-10-25 10:00:00,179.62,180.07,179.62,179.97,136907.0,177.431,177.8755,177.431,177.7768,136907.0
2024-10-25 10:10:00,179.98,180.0,179.84,179.96,226967.0,177.7866,177.8064,177.6483,177.7669,226967.0
2024-10-25 10:20:00,179.93,180.08,179.87,180.02,37511.0,177.7372,177.8854,177.678,177.8262,37511.0
2024-10-25 10:30:00,180.0,180.01,179.87,179.88,60089.0,177.8064,177.8163,177.678,177.6879,60089.0
2024-10-25 10:40:00,179.88,179.96,179.65,179.73,47592.0,177.6879,177.7669,177.4607,177.5397,47592.0
2024-10-25 10:50:00,179.73,179.79,179.64,179.64,24296.0,177.5397,177.599,177.4508,177.4508,24296.0
2024-10-25 11:00:00,179.65,179.79,179.6,179.65,33841.0,177.4607,177.599,177.4113,177.4607,33841.0
2024-10-25 11:10:00,179.65,179.66,179.3,179.31,75080.0,177.4607,177.4705,177.1149,177.1248,75080.0
2024-10-25 11:20:00,179.3,179.31,179.07,179.16,70472.0,177.1149,177.1248,176.8877,176.9766,70472.0
2024-10-25 11:30:00,179.18,179.22,179.03,179.05,104515.0,176.9964,177.0359,176.8482,176.868,104515.0
2024-10-25 11:40:00,179.03,179.23,178.95,179.22,81598.0,176.8482,177.0458,176.7692,177.0359,81598.0
2024-10-25 11:50:00,179.23,179.23,179.08,179.19,50297.0,177.0458,177.0458,176.8976,177.0063,50297.0
2024-10-25 12:00:00,179.17,179.17,178.96,179.03,55153.0,176.9865,176.9865,176.7791,176.8482,55153.0
2024-10-25 12:10:00,179.03,179.08,178.98,179.03,40526.0,176.8482,176.8976,176.7988,176.8482,40526.0
2024-10-25 12:20:00,179.02,179.16,179.0,179.16,68665.0,176.8383,176.9766,176.8186,176.9766,68665.0
2024-10-25 12:30:00,179.15,179.2,179.01,179.01,32773.0,176.9668,177.0161,176.8285,176.8285,32773.0
2024-10-25 12:40:00,179.02,179.12,178.96,178.97,52488.0,176.8383,176.9371,176.7791,176.7889,52488.0
2024-10-25 12:50:00,178.95,178.96,178.85,178.88,23418.0,176.7692,176.7791,176.6704,176.7,23418.0
2024-10-25 13:00:00,178.89,178.92,178.82,178.9,42328.0,176.7099,176.7396,176.6408,176.7198,42328.0
2024-10-25 13:10:00,178.89,178.89,178.61,178.61,27095.0,176.7099,176.7099,176.4333,176.4333,27095.0
2024-10-25 13:20:00,178.62,178.68,178.45,178.62,40536.0,176.4432,176.5025,176.2753,176.4432,40536.0
2024-10-25 13:30:00,178.62,178.62,178.36,178.42,42192.0,176.4432,176.4432,176.1864,176.2457,42192.0
2024-10-25 13:40:00,178.41,178.45,178.12,178.44,79867.0,176.2358,176.2753,175.9493,176.2654,79867.0
2024-10-25 13:50:00,178.43,178.56,178.21,178.25,250422.0,176.2555,176.3839,176.0382,176.0777,250422.0
2024-10-25 14:00:00,178.23,178.28,177.98,178.08,81397.0,176.058,176.1074,175.811,175.9098,81397.0
2024-10-25 14:10:00,178.08,178.22,177.97,178.21,223838.0,175.9098,176.0481,175.8011,176.0382,223838.0
2024-10-25 14:20:00,178.21,178.47,178.14,178.4,73849.0,176.0382,176.295,175.9691,176.2259,73849.0
2024-10-25 14:30:00,178.38,178.5,178.28,178.48,50316.0,176.2061,176.3247,176.1074,176.3049,50316.0
2024-10-25 14:40:00,178.48,178.59,178.41,178.57,52810.0,176.3049,176.4136,176.2358,176.3938,52810.0
2024-10-25 14:50:00,178.56,178.56,178.44,178.53,36606.0,176.3839,176.3839,176.2654,176.3543,36606.0
2024-10-25 15:00:00,178.53,178.55,178.37,178.41,81507.0,176.3543,176.3741,176.1963,176.2358,81507.0
2024-10-25 15:10:00,178.41,178.45,178.17,178.31,334803.0,176.2358,176.2753,175.9987,176.137,334803.0
2024-10-25 15:20:00,178.3,178.34,178.17,178.3,50512.0,176.1271,176.1666,175.9987,176.1271,50512.0
2024-10-25 15:30:00,178.29,178.32,178.15,178.25,80965.0,176.1172,176.1469,175.9789,176.0777,80965.0
2024-10-25 15:40:00,178.25,178.3,178.17,178.23,95489.0,176.0777,176.1271,175.9987,176.058,95489.0
2024-10-25 15:50:00,178.23,178.6,178.02,178.15,370680.0,176.058,176.4235,175.8505,175.9789,370680.0
2024-10-28 09:30:00,178.85,179.37,178.76,179.15,211747.0,176.6704,177.1841,176.5815,176.9668,211747.0
2024-10-28 09:40:00,179.15,179.52,179.14,179.51,100972.0,176.9668,177.3322,176.9569,177.3224,100972.0
2024-10-28 09:50:00,179.51,179.6,179.28,179.33,133695.0,177.3224,177.4113,177.0952,177.1446,133695.0
2024-10-28 10:00:00,179.33,179.36,179.08,179.28,46016.0,177.1446,177.1742,176.8976,177.0952,46016.0
2024-10-28 10:10:00,179.28,179.39,179.19,179.25,63959.0,177.0952,177.2038,177.0063,177.0655,63959.0
2024-10-28 10:20:00,179.26,179.54,179.18,179.51,82599.0,177.0754,177.352,176.9964,177.3224,82599.0
2024-10-28 10:30:00,179.5,179.53,179.23,179.26,33717.0,177.3125,177.3421,177.0458,177.0754,33717.0
2024-10-28 10:40:00,179.27,179.41,179.2,179.36,38356.0,177.0853,177.2236,177.0161,177.1742,38356.0
2024-10-28 10:50:00,179.36,179.5,179.34,179.4,60934.0,177.1742,177.3125,177.1544,177.2137,60934.0
2024-10-28 11:00:00,179.41,179.5,179.33,179.4,45449.0,177.2236,177.3125,177.1446,177.2137,45449.0
2024-10-28 11:10:00,179.42,179.54,179.39,179.41,59411.0,177.2335,177.352,177.2038,177.2236,59411.0
2024-10-28 11:20:00,179.42,179.46,179.34,179.35,69909.0,177.2335,177.273,177.1544,177.1643,69909.0
2024-10-28 11:30:00,179.34,179.38,179.15,179.18,41523.0,177.1544,177.194,176.9668,176.9964,41523.0
2024-10-28 11:40:00,179.17,179.19,179.07,179.18,50049.0,176.9865,177.0063,176.8877,176.9964,50049.0
2024-10-28 11:50:00,179.18,179.24,179.12,179.15,28429.0,176.9964,177.0557,176.9371,176.9668,28429.0
2024-10-28 12:00:00,179.12,179.22,179.07,179.2,38085.0,176.9371,177.0359,176.8877,177.0161,38085.0
2024-10-28 12:10:00,179.2,179.39,179.2,179.35,129674.0,177.0161,177.2038,177.0161,177.1643,129674.0
2024-10-28 12:20:00,179.34,179.38,179.31,179.34,24142.0,177.1544,177.194,177.1248,177.1544,24142.0
2024-10-28 12:30:00,179.34,179.36,179.11,179.16,30623.0,177.1544,177.1742,176.9272,176.9766,30623.0
2024-10-28 12:40:00,179.15,179.3,179.1,179.18,49543.0,176.9668,177.1149,176.9174,176.9964,49543.0
2024-10-28 12:50:00,179.18,179.22,179.14,179.15,112307.0,176.9964,177.0359,176.9569,176.9668,112307.0
2024-10-28 13:00:00,179.14,179.21,179.08,179.2,21051.0,176.9569,177.026,176.8976,177.0161,21051.0
2024-10-28 13:10:00,179.2,179.2,179.04,179.16,27592.0,177.0161,177.0161,176.8581,176.9766,27592.0
2024-10-28 13:20:00,179.19,179.25,179.18,179.21,41369.0,177.0063,177.0655,176.9964,177.026,41369.0
2024-10-28 13:30:00,179.22,179.32,179.2,179.28,21619.0,177.0359,177.1347,177.0161,177.0952,21619.0
2024-10-28 13:40:00,179.28,179.32,179.23,179.24,33052.0,177.0952,177.1347,177.0458,177.0557,33052.0
2024-10-28 13:50:00,179.24,179.28,179.2,179.23,34602.0,177.0557,177.0952,177.0161,177.0458,34602.0
2024-10-28 14:00:00,179.23,179.25,179.1,179.19,32838.0,177.0458,177.0655,176.9174,177.0063,32838.0
2024-10-28 14:10:00,179.19,179.21,179.12,179.17,32445.0,177.0063,177.026,176.9371,176.9865,32445.0
2024-10-28 14:20:00,179.16,179.16,179.07,179.11,28021.0,176.9766,176.9766,176.8877,176.9272,28021.0
2024-10-28 14:30:00,179.1,179.17,179.03,179.17,72669.0,176.9174,176.9865,176.8482,176.9865,72669.0
2024-10-28 14:40:00,179.18,179.21,179.1,179.21,32375.0,176.9964,177.026,176.9174,177.026,32375.0
2024-10-28 14:50:00,179.23,179.33,179.15,179.15,38015.0,177.0458,177.1446,176.9668,176.9668,38015.0
2024-10-28 15:00:00,179.15,179.27,179.06,179.15,63093.0,176.9668,177.0853,176.8779,176.9668,63093.0
2024-10-28 15:10:00,179.15,179.19,179.11,179.15,58369.0,176.9668,177.0063,176.9272,176.9668,58369.0
2024-10-28 15:20:00,179.15,179.33,179.14,179.27,40201.0,176.9668,177.1446,176.9569,177.0853,40201.0
2024-10-28 15:30:00,179.27,179.36,179.24,179.34,62242.0,177.0853,177.1742,177.0557,177.1544,62242.0
2024-10-28 15:40:00,179.34,179.4,179.27,179.3,77610.0,177.1544,177.2137,177.0853,177.1149,77610.0
2024-10-28 15:50:00,179.29,179.29,179.09,179.12,225917.0,177.105,177.105,176.9075,176.9371,225917.0
2024-10-29 09:30:00,178.55,178.58,178.04,178.3,370753.0,176.3741,176.4037,175.8703,176.1271,370753.0
2024-10-29 09:40:00,178.3,178.53,178.28,178.47,74732.0,176.1271,176.3543,176.1074,176.295,74732.0
2024-10-29 09:50:00,178.45,178.73,178.45,178.58,102835.0,176.2753,176.5519,176.2753,176.4037,102835.0
2024-10-29 10:00:00,178.57,178.93,178.39,178.83,98330.0,176.3938,176.7494,176.216,176.6507,98330.0
2024-10-29 10:10:00,178.81,178.95,178.78,178.93,27459.0,176.6309,176.7692,176.6013,176.7494,27459.0
2024-10-29 10:20:00,178.86,179.21,178.78,178.83,52453.0,176.6803,177.026,176.6013,176.6507,52453.0
2024-10-29 10:30:00,178.86,179.15,178.8,179.14,36557.0,176.6803,176.9668,176.621,176.9569,36557.0
2024-10-29 10:40:00,179.12,179.18,178.87,179.01,37835.0,176.9371,176.9964,176.6902,176.8285,37835.0
2024-10-29 10:50:00,179.03,179.08,178.92,178.99,29611.0,176.8482,176.8976,176.7396,176.8087,29611.0
2024-10-29 11:00:00,179.0,179.06,178.77,178.79,25536.0,176.8186,176.8779,176.5914,176.6111,25536.0
2024-10-29 11:10:00,178.79,178.96,178.71,178.83,32484.0,176.6111,176.7791,176.5321,176.6507,32484.0
2024-10-29 11:20:00,178.84,178.94,178.76,178.81,23438.0,176.6605,176.7593,176.5815,176.6309,23438.0
2024-10-29 11:30:00,178.83,178.99,178.81,178.97,22307.0,176.6507,176.8087,176.6309,176.7889,22307.0
2024-10-29 11:40:00,178.98,179.06,178.93,178.95,25034.0,176.7988,176.8779,176.7494,176.7692,25034.0
2024-10-29 11:50:00,178.96,178.96,178.79,178.9,20032.0,176.7791,176.7791,176.6111,176.7198,20032.0
2024-10-29 12:00:00,178.91,179.04,178.91,179.02,110030.0,176.7297,176.8581,176.7297,176.8383,110030.0
2024-10-29 12:10:00,179.03,179.11,179.0,179.02,200115.0,176.8482,176.9272,176.8186,176.8383,200115.0
2024-10-29 12:20:00,179.02,179.04,178.94,178.96,168469.0,176.8383,176.8581,176.7593,176.7791,168469.0
2024-10-29 12:30:00,178.97,178.97,178.83,178.88,152330.0,176.7889,176.7889,176.6507,176.7,152330.0
2024-10-29 12:40:00,178.88,178.9,178.8,178.84,110196.0,176.7,176.7198,176.621,176.6605,110196.0
2024-10-29 12:50:00,178.84,179.03,178.83,179.0,111634.0,176.6605,176.8482,176.6507,176.8186,111634.0
2024-10-29 13:00:00,179.01,179.16,178.99,178.99,69276.0,176.8285,176.9766,176.8087,176.8087,69276.0
2024-10-29 13:10:00,179.0,179.09,178.93,179.0,68294.0,176.8186,176.9075,176.7494,176.8186,68294.0
2024-10-29 13:20:00,179.0,179.01,178.85,178.89,78467.0,176.8186,176.8285,176.6704,176.7099,78467.0
2024-10-29 13:30:00,178.9,178.91,178.73,178.74,57406.0,176.7198,176.7297,176.5519,176.5618,57406.0
2024-10-29 13:40:00,178.74,178.77,178.65,178.75,128809.0,176.5618,176.5914,176.4728,176.5716,128809.0
2024-10-29 13:50:00,178.77,178.87,178.75,178.83,81654.0,176.5914,176.6902,176.5716,176.6507,81654.0
2024-10-29 14:00:00,178.84,178.89,178.78,178.81,79958.0,176.6605,176.7099,176.6013,176.6309,79958.0
2024-10-29 14:10:00,178.81,178.81,178.68,178.77,61851.0,176.6309,176.6309,176.5025,176.5914,61851.0
2024-10-29 14:20:00,178.79,178.84,178.75,178.84,83856.0,176.6111,176.6605,176.5716,176.6605,83856.0
2024-10-29 14:30:00,178.85,178.98,178.84,178.94,313142.0,176.6704,176.7988,176.6605,176.7593,313142.0
2024-10-29 14:40:00,178.93,179.03,178.89,178.93,98397.0,176.7494,176.8482,176.7099,176.7494,98397.0
2024-10-29 14:50:00,178.94,178.96,178.88,178.92,121753.0,176.7593,176.7791,176.7,176.7396,121753.0
2024-10-29 15:00:00,178.91,178.94,178.84,178.91,135172.0,176.7297,176.7593,176.6605,176.7297,135172.0
2024-10-29 15:10:00,178.9,178.93,178.77,178.82,67622.0,176.7198,176.7494,176.5914,176.6408,67622.0
2024-10-29 15:20:00,178.83,178.91,178.78,178.91,132369.0,176.6507,176.7297,176.6013,176.7297,132369.0
2024-10-29 15:30:00,178.9,178.93,178.8,178.86,126420.0,176.7198,176.7494,176.621,176.6803,126420.0
2024-10-29 15:40:00,178.86,178.86,178.75,178.78,202673.0,176.6803,176.6803,176.5716,176.6013,202673.0
2024-10-29 15:50:00,178.78,178.78,178.53,178.57,762844.0,176.6013,176.6013,176.3543,176.3938,762844.0
2024-10-30 09:30:00,177.94,178.5,177.94,178.44,188807.0,175.7715,176.3247,175.7715,176.2654,188807.0
2024-10-30 09:40:00,178.44,178.73,178.26,178.7,230659.0,176.2654,176.5519,176.0876,176.5222,230659.0
2024-10-30 09:50:00,178.69,179.2,178.61,179.16,92910.0,176.5124,177.0161,176.4333,176.9766,92910.0
2024-10-30 10:00:00,179.16,179.17,179.02,179.12,46286.0,176.9766,176.9865,176.8383,176.9371,46286.0
2024-10-30 10:10:00,179.11,179.35,179.04,179.23,33893.0,176.9272,177.1643,176.8581,177.0458,33893.0
2024-10-30 10:20:00,179.22,179.23,178.96,178.99,50432.0,177.0359,177.0458,176.7791,176.8087,50432.0
2024-10-30 10:30:00,178.99,179.03,178.87,178.99,31482.0,176.8087,176.8482,176.6902,176.8087,31482.0
2024-10-30 10:40:00,178.98,179.02,178.82,178.9,39629.0,176.7988,176.8383,176.6408,176.7198,39629.0
2024-10-30 10:50:00,178.9,179.02,178.77,178.86,34257.0,176.7198,176.8383,176.5914,176.6803,34257.0
2024-10-30 11:00:00,178.87,178.88,178.67,178.76,35694.0,176.6902,176.7,176.4926,176.5815,35694.0
2024-10-30 11:10:00,178.74,178.74,178.58,178.7,89725.0,176.5618,176.5618,176.4037,176.5222,89725.0
2024-10-30 11:20:00,178.7,178.74,178.56,178.73,208766.0,176.5222,176.5618,176.3839,176.5519,208766.0
2024-10-30 11:30:00,178.73,178.91,178.69,178.89,78820.0,176.5519,176.7297,176.5124,176.7099,78820.0
2024-10-30 11:40:00,178.91,178.98,178.9,178.92,100694.0,176.7297,176.7988,176.7198,176.7396,100694.0
2024-10-30 11:50:00,178.92,178.99,178.88,178.9,63209.0,176.7396,176.8087,176.7,176.7198,63209.0
2024-10-30 12:00:00,178.89,178.92,178.83,178.84,24781.0,176.7099,176.7396,176.6507,176.6605,24781.0
2024-10-30 12:10:00,178.82,178.85,178.75,178.79,100912.0,176.6408,176.6704,176.5716,176.6111,100912.0
2024-10-30 12:20:00,178.78,178.82,178.71,178.74,38353.0,176.6013,176.6408,176.5321,176.5618,38353.0
2024-10-30 12:30:00,178.72,178.76,178.65,178.73,49238.0,176.542,176.5815,176.4728,176.5519,49238.0
2024-10-30 12:40:00,178.73,178.74,178.62,178.63,26735.0,176.5519,176.5618,176.4432,176.4531,26735.0
2024-10-30 12:50:00,178.64,178.64,178.51,178.51,44022.0,176.463,176.463,176.3346,176.3346,44022.0
2024-10-30 13:00:00,178.51,178.61,178.48,178.56,34242.0,176.3346,176.4333,176.3049,176.3839,34242.0
2024-10-30 13:10:00,178.55,178.65,178.55,178.63,56030.0,176.3741,176.4728,176.3741,176.4531,56030.0
2024-10-30 13:20:00,178.64,178.66,178.5,178.53,33904.0,176.463,176.4827,176.3247,176.3543,33904.0
2024-10-30 13:30:00,178.52,178.52,178.28,178.35,187357.0,176.3444,176.3444,176.1074,176.1765,187357.0
2024-10-30 13:40:00,178.34,178.45,178.29,178.44,119659.0,176.1666,176.2753,176.1172,176.2654,119659.0
2024-10-30 13:50:00,178.45,178.48,178.29,178.41,44602.0,176.2753,176.3049,176.1172,176.2358,44602.0
2024-10-30 14:00:00,178.42,178.71,178.42,178.65,48525.0,176.2457,176.5321,176.2457,176.4728,48525.0
2024-10-30 14:10:00,178.64,178.69,178.61,178.63,24123.0,176.463,176.5124,176.4333,176.4531,24123.0
2024-10-30 14:20:00,178.63,178.68,178.53,178.54,113867.0,176.4531,176.5025,176.3543,176.3642,113867.0
2024-10-30 14:30:00,178.53,178.59,178.49,178.5,86146.0,176.3543,176.4136,176.3148,176.3247,86146.0
2024-10-30 14:40:00,178.51,178.53,178.47,178.51,87984.0,176.3346,176.3543,176.295,176.3346,87984.0
2024-10-30 14:50:00,178.51,178.6,178.49,178.54,104754.0,176.3346,176.4235,176.3148,176.3642,104754.0
2024-10-30 15:00:00,178.53,178.53,178.29,178.42,91515.0,176.3543,176.3543,176.1172,176.2457,91515.0
2024-10-30 15:10:00,178.42,178.46,178.29,178.34,107681.0,176.2457,176.2852,176.1172,176.1666,107681.0
2024-10-30 15:20:00,178.35,178.42,178.33,178.36,80806.0,176.1765,176.2457,176.1567,176.1864,80806.0
2024-10-30 15:30:00,178.36,178.46,178.23,178.36,321092.0,176.1864,176.2852,176.058,176.1864,321092.0
2024-10-30 15:40:00,178.36,178.43,178.29,178.34,104717.0,176.1864,176.2555,176.1172,176.1666,104717.0
2024-10-30 15:50:00,178.35,178.42,178.17,178.29,351945.0,176.1765,176.2457,175.9987,176.1172,351945.0
2024-10-31 09:30:00,177.73,177.99,177.41,177.94,311375.0,175.5641,175.8209,175.248,175.7715,311375.0
2024-10-31 09:40:00,177.92,178.0,177.44,177.48,95752.0,175.7517,175.8308,175.2776,175.3171,95752.0
2024-10-31 09:50:00,177.49,177.96,177.48,177.94,212998.0,175.327,175.7913,175.3171,175.7715,212998.0
2024-10-31 10:00:00,177.91,177.96,177.3,177.42,172037.0,175.7419,175.7913,175.1393,175.2578,172037.0
2024-10-31 10:10:00,177.42,177.62,177.23,177.49,195316.0,175.2578,175.4554,175.0702,175.327,195316.0
2024-10-31 10:20:00,177.47,177.57,177.06,177.21,98269.0,175.3072,175.406,174.9022,175.0504,98269.0
2024-10-31 10:30:00,177.19,177.41,177.11,177.2,187629.0,175.0306,175.248,174.9516,175.0405,187629.0
2024-10-31 10:40:00,177.2,177.22,176.96,177.05,354315.0,175.0405,175.0603,174.8034,174.8923,354315.0
2024-10-31 10:50:00,177.04,177.08,176.84,176.87,105633.0,174.8825,174.922,174.6849,174.7145,105633.0
2024-10-31 11:00:00,176.85,176.86,176.56,176.72,209524.0,174.6948,174.7047,174.4083,174.5664,209524.0
2024-10-31 11:10:00,176.71,176.93,176.71,176.87,97567.0,174.5565,174.7738,174.5565,174.7145,97567.0
2024-10-31 11:20:00,176.83,177.06,176.73,176.82,158573.0,174.675,174.9022,174.5762,174.6651,158573.0
2024-10-31 11:30:00,176.86,176.92,176.77,176.88,37895.0,174.7047,174.7639,174.6158,174.7244,37895.0
2024-10-31 11:40:00,176.87,177.0,176.79,176.92,90961.0,174.7145,174.843,174.6355,174.7639,90961.0
2024-10-31 11:50:00,176.93,176.98,176.78,176.94,108106.0,174.7738,174.8232,174.6256,174.7837,108106.0
2024-10-31 12:00:00,176.96,177.07,176.9,177.01,62106.0,174.8034,174.9121,174.7442,174.8528,62106.0
2024-10-31 12:10:00,177.0,177.2,176.99,177.18,161812.0,174.843,175.0405,174.8331,175.0208,161812.0
2024-10-31 12:20:00,177.18,177.3,177.13,177.24,151545.0,175.0208,175.1393,174.9714,175.08,151545.0
2024-10-31 12:30:00,177.21,177.21,177.05,177.09,184383.0,175.0504,175.0504,174.8923,174.9319,184383.0
2024-10-31 12:40:00,177.09,177.18,177.07,177.12,29049.0,174.9319,175.0208,174.9121,174.9615,29049.0
2024-10-31 12:50:00,177.14,177.17,177.04,177.14,48401.0,174.9812,175.0109,174.8825,174.9812,48401.0
2024-10-31 13:00:00,177.15,177.32,177.15,177.32,37651.0,174.9911,175.1591,174.9911,175.1591,37651.0
2024-10-31 13:10:00,177.31,177.34,177.2,177.24,34742.0,175.1492,175.1788,175.0405,175.08,34742.0
2024-10-31 13:20:00,177.24,177.36,177.21,177.22,118376.0,175.08,175.1986,175.0504,175.0603,118376.0
2024-10-31 13:30:00,177.21,177.23,177.06,177.08,101260.0,175.0504,175.0702,174.9022,174.922,101260.0
2024-10-31 13:40:00,177.09,177.12,176.95,177.1,49624.0,174.9319,174.9615,174.7936,174.9417,49624.0
2024-10-31 13:50:00,177.08,177.13,176.98,177.1,43719.0,174.922,174.9714,174.8232,174.9417,43719.0
2024-10-31 14:00:00,177.1,177.11,176.93,176.96,57137.0,174.9417,174.9516,174.7738,174.8034,57137.0
2024-10-31 14:10:00,176.96,177.06,176.95,177.0,53340.0,174.8034,174.9022,174.7936,174.843,53340.0
2024-10-31 14:20:00,177.02,177.09,177.01,177.08,143730.0,174.8627,174.9319,174.8528,174.922,143730.0
2024-10-31 14:30:00,177.07,177.12,176.84,176.95,131601.0,174.9121,174.9615,174.6849,174.7936,131601.0
2024-10-31 14:40:00,176.96,177.01,176.86,176.92,154533.0,174.8034,174.8528,174.7047,174.7639,154533.0
2024-10-31 14:50:00,176.93,177.08,176.89,177.07,160327.0,174.7738,174.922,174.7343,174.9121,160327.0
2024-10-31 15:00:00,177.07,177.12,176.95,177.06,85183.0,174.9121,174.9615,174.7936,174.9022,85183.0
2024-10-31 15:10:00,177.06,177.06,176.84,176.93,51515.0,174.9022,174.9022,174.6849,174.7738,51515.0
2024-10-31 15:20:00,176.95,177.1,176.91,176.95,52837.0,174.7936,174.9417,174.7541,174.7936,52837.0
2024-10-31 15:30:00,176.97,176.99,176.68,176.69,257237.0,174.8133,174.8331,174.5269,174.5367,257237.0
2024-10-31 15:40:00,176.68,176.98,176.64,176.93,120245.0,174.5269,174.8232,174.4873,174.7738,120245.0
2024-10-31 15:50:00,176.94,176.99,176.25,176.27,275448.0,174.7837,174.8331,174.1021,174.1219,275448.0
2024-11-01 09:30:00,176.94,177.42,176.65,177.4,264047.0,174.7837,175.2578,174.4972,175.2381,264047.0
2024-11-01 09:40:00,177.37,177.4,177.06,177.39,221179.0,175.2084,175.2381,174.9022,175.2282,221179.0
2024-11-01 09:50:00,177.4,177.44,177.19,177.24,95502.0,175.2381,175.2776,175.0306,175.08,95502.0
2024-11-01 10:00:00,177.28,177.65,177.1,177.65,122636.0,175.1195,175.485,174.9417,175.485,122636.0
2024-11-01 10:10:00,177.66,177.75,177.55,177.75,165074.0,175.4949,175.5838,175.3863,175.5838,165074.0
2024-11-01 10:20:00,177.77,177.95,177.65,177.95,74452.0,175.6036,175.7814,175.485,175.7814,74452.0
2024-11-01 10:30:00,177.96,177.96,177.58,177.68,236933.0,175.7913,175.7913,175.4159,175.5147,236933.0
2024-11-01 10:40:00,177.67,177.7,177.27,177.47,140626.0,175.5048,175.5344,175.1097,175.3072,140626.0
2024-11-01 10:50:00,177.46,177.6,177.21,177.58,51494.0,175.2974,175.4356,175.0504,175.4159,51494.0
2024-11-01 11:00:00,177.59,177.64,177.41,177.42,104167.0,175.4258,175.4752,175.248,175.2578,104167.0
2024-11-01 11:10:00,177.43,177.71,177.43,177.63,203761.0,175.2677,175.5443,175.2677,175.4653,203761.0
2024-11-01 11:20:00,177.63,177.66,177.47,177.64,28392.0,175.4653,175.4949,175.3072,175.4752,28392.0
2024-11-01 11:30:00,177.63,177.64,177.49,177.49,74897.0,175.4653,175.4752,175.327,175.327,74897.0
2024-11-01 11:40:00,177.49,177.55,177.28,177.3,38889.0,175.327,175.3863,175.1195,175.1393,38889.0
2024-11-01 11:50:00,177.29,177.32,177.14,177.21,27230.0,175.1294,175.1591,174.9812,175.0504,27230.0
2024-11-01 12:00:00,177.22,177.37,177.22,177.35,23623.0,175.0603,175.2084,175.0603,175.1887,23623.0
2024-11-01 12:10:00,177.37,177.4,177.15,177.27,28261.0,175.2084,175.2381,174.9911,175.1097,28261.0
2024-11-01 12:20:00,177.27,177.27,177.11,177.11,64239.0,175.1097,175.1097,174.9516,174.9516,64239.0
2024-11-01 12:30:00,177.12,177.31,177.11,177.26,34890.0,174.9615,175.1492,174.9516,175.0998,34890.0
2024-11-01 12:40:00,177.25,177.25,176.88,176.95,55477.0,175.0899,175.0899,174.7244,174.7936,55477.0
2024-11-01 12:50:00,176.92,176.96,176.81,176.88,43804.0,174.7639,174.8034,174.6553,174.7244,43804.0
2024-11-01 13:00:00,176.89,176.92,176.73,176.79,47858.0,174.7343,174.7639,174.5762,174.6355,47858.0
2024-11-01 13:10:00,176.79,176.96,176.73,176.96,69541.0,174.6355,174.8034,174.5762,174.8034,69541.0
2024-11-01 13:20:00,176.96,177.12,176.95,177.01,34661.0,174.8034,174.9615,174.7936,174.8528,34661.0
2024-11-01 13:30:00,177.02,177.02,176.5,176.52,46311.0,174.8627,174.8627,174.349,174.3688,46311.0
2024-11-01 13:40:00,176.49,176.52,176.44,176.5,31425.0,174.3392,174.3688,174.2898,174.349,31425.0
2024-11-01 13:50:00,176.48,176.67,176.48,176.49,41301.0,174.3293,174.517,174.3293,174.3392,41301.0
2024-11-01 14:00:00,176.46,176.61,176.37,176.42,57710.0,174.3095,174.4577,174.2206,174.27,57710.0
2024-11-01 14:10:00,176.41,176.54,176.34,176.46,30284.0,174.2601,174.3886,174.191,174.3095,30284.0
2024-11-01 14:20:00,176.46,176.67,176.38,176.61,106427.0,174.3095,174.517,174.2305,174.4577,106427.0
2024-11-01 14:30:00,176.61,176.7,176.55,176.68,62693.0,174.4577,174.5466,174.3984,174.5269,62693.0
2024-11-01 14:40:00,176.67,176.77,176.63,176.75,66141.0,174.517,174.6158,174.4775,174.596,66141.0
2024-11-01 14:50:00,176.77,176.79,176.67,176.74,52539.0,174.6158,174.6355,174.517,174.5861,52539.0
2024-11-01 15:00:00,176.72,176.91,176.66,176.9,38885.0,174.5664,174.7541,174.5071,174.7442,38885.0
2024-11-01 15:10:00,176.91,176.91,176.79,176.87,35162.0,174.7541,174.7541,174.6355,174.7145,35162.0
2024-11-01 15:20:00,176.87,176.91,176.62,176.63,74239.0,174.7145,174.7541,174.4676,174.4775,74239.0
2024-11-01 15:30:00,176.62,176.63,176.47,176.53,83251.0,174.4676,174.4775,174.3194,174.3787,83251.0
2024-11-01 15:40:00,176.52,176.66,176.43,176.45,75138.0,174.3688,174.5071,174.2799,174.2997,75138.0
2024-11-01 15:50:00,176.45,176.48,176.25,176.44,283108.0,174.2997,174.3293,174.1021,174.2898,283108.0
2024-11-04 09:30:00,176.59,176.93,176.51,176.84,348610.0,174.438,174.7738,174.3589,174.6849,348610.0
2024-11-04 09:40:00,176.84,177.18,176.78,177.06,198428.0,174.6849,175.0208,174.6256,174.9022,198428.0
2024-11-04 09:50:00,177.02,177.24,176.77,177.24,153726.0,174.8627,175.08,174.6158,175.08,153726.0
2024-11-04 10:00:00,177.23,177.46,177.17,177.37,142519.0,175.0702,175.2974,175.0109,175.2084,142519.0
2024-11-04 10:10:00,177.37,177.48,177.29,177.37,132274.0,175.2084,175.3171,175.1294,175.2084,132274.0
2024-11-04 10:20:00,177.37,177.59,177.36,177.49,149069.0,175.2084,175.4258,175.1986,175.327,149069.0
2024-11-04 10:30:00,177.48,177.55,177.28,177.35,42756.0,175.3171,175.3863,175.1195,175.1887,42756.0
2024-11-04 10:40:00,177.36,177.38,177.12,177.27,38054.0,175.1986,175.2183,174.9615,175.1097,38054.0
2024-11-04 10:50:00,177.29,177.31,177.13,177.14,30822.0,175.1294,175.1492,174.9714,174.9812,30822.0
2024-11-04 11:00:00,177.17,177.17,177.0,177.09,136635.0,175.0109,175.0109,174.843,174.9319,136635.0
2024-11-04 11:10:00,177.12,177.17,176.97,177.0,23269.0,174.9615,175.0109,174.8133,174.843,23269.0
2024-11-04 11:20:00,177.0,177.05,176.85,176.85,73190.0,174.843,174.8923,174.6948,174.6948,73190.0
2024-11-04 11:30:00,176.84,176.85,176.49,176.5,64153.0,174.6849,174.6948,174.3392,174.349,64153.0
2024-11-04 11:40:00,176.47,176.57,176.24,176.26,122520.0,174.3194,174.4182,174.0922,174.112,122520.0
2024-11-04 11:50:00,176.26,176.34,176.15,176.25,41213.0,174.112,174.191,174.0033,174.1021,41213.0
2024-11-04 12:00:00,176.28,176.3,176.08,176.08,26188.0,174.1317,174.1515,173.9342,173.9342,26188.0
2024-11-04 12:10:00,176.08,176.43,176.07,176.43,29811.0,173.9342,174.2799,173.9243,174.2799,29811.0
2024-11-04 12:20:00,176.44,176.74,176.44,176.71,15529.0,174.2898,174.5861,174.2898,174.5565,15529.0
2024-11-04 12:30:00,176.72,176.82,176.71,176.74,31770.0,174.5664,174.6651,174.5565,174.5861,31770.0
2024-11-04 12:40:00,176.75,176.83,176.68,176.82,51550.0,174.596,174.675,174.5269,174.6651,51550.0
2024-11-04 12:50:00,176.82,176.85,176.74,176.74,28029.0,174.6651,174.6948,174.5861,174.5861,28029.0
2024-11-04 13:00:00,176.73,176.76,176.32,176.43,46434.0,174.5762,174.6059,174.1712,174.2799,46434.0
2024-11-04 13:10:00,176.46,176.75,176.43,176.72,22726.0,174.3095,174.596,174.2799,174.5664,22726.0
2024-11-04 13:20:00,176.71,176.8,176.66,176.71,19388.0,174.5565,174.6454,174.5071,174.5565,19388.0
2024-11-04 13:30:00,176.7,176.78,176.62,176.76,84365.0,174.5466,174.6256,174.4676,174.6059,84365.0
2024-11-04 13:40:00,176.77,176.89,176.76,176.86,21468.0,174.6158,174.7343,174.6059,174.7047,21468.0
2024-11-04 13:50:00,176.86,176.86,176.71,176.71,35696.0,174.7047,174.7047,174.5565,174.5565,35696.0
2024-11-04 14:00:00,176.72,176.84,176.71,176.81,12689.0,174.5664,174.6849,174.5565,174.6553,12689.0
2024-11-04 14:10:00,176.78,176.85,176.73,176.74,31680.0,174.6256,174.6948,174.5762,174.5861,31680.0
2024-11-04 14:20:00,176.74,176.79,176.61,176.62,9657.0,174.5861,174.6355,174.4577,174.4676,9657.0
2024-11-04 14:30:00,176.6,176.78,176.56,176.77,31462.0,174.4478,174.6256,174.4083,174.6158,31462.0
2024-11-04 14:40:00,176.77,176.78,176.62,176.65,44779.0,174.6158,174.6256,174.4676,174.4972,44779.0
2024-11-04 14:50:00,176.65,176.72,176.63,176.64,24602.0,174.4972,174.5664,174.4775,174.4873,24602.0
2024-11-04 15:00:00,176.63,176.69,176.6,176.69,54732.0,174.4775,174.5367,174.4478,174.5367,54732.0
2024-11-04 15:10:00,176.69,176.69,176.54,176.67,68463.0,174.5367,174.5367,174.3886,174.517,68463.0
2024-11-04 15:20:00,176.66,176.73,176.57,176.63,42086.0,174.5071,174.5762,174.4182,174.4775,42086.0
2024-11-04 15:30:00,176.63,176.64,176.41,176.42,61529.0,174.4775,174.4873,174.2601,174.27,61529.0
2024-11-04 15:40:00,176.43,176.63,176.42,176.53,59853.0,174.2799,174.4775,174.27,174.3787,59853.0
2024-11-04 15:50:00,176.54,176.61,176.46,176.59,270502.0,174.3886,174.4577,174.3095,174.438,270502.0
2024-11-05 09:30:00,176.68,176.84,176.21,176.8,281545.0,174.5269,174.6849,174.0626,174.6454,281545.0
2024-11-05 09:40:00,176.8,177.18,176.71,177.09,235605.0,174.6454,175.0208,174.5565,174.9319,235605.0
2024-11-05 09:50:00,177.06,177.44,176.95,177.43,156102.0,174.9022,175.2776,174.7936,175.2677,156102.0
2024-11-05 10:00:00,177.44,177.63,177.27,177.49,162686.0,175.2776,175.4653,175.1097,175.327,162686.0
2024-11-05 10:10:00,177.53,177.57,177.34,177.52,49888.0,175.3665,175.406,175.1788,175.3566,49888.0
2024-11-05 10:20:00,177.52,177.75,177.47,177.57,52703.0,175.3566,175.5838,175.3072,175.406,52703.0
2024-11-05 10:30:00,177.57,177.9,177.54,177.89,93506.0,175.406,175.732,175.3764,175.7221,93506.0
2024-11-05 10:40:00,177.89,178.07,177.81,177.93,69512.0,175.7221,175.8999,175.6431,175.7616,69512.0
2024-11-05 10:50:00,177.94,177.96,177.6,177.64,61541.0,175.7715,175.7913,175.4356,175.4752,61541.0
2024-11-05 11:00:00,177.64,177.88,177.58,177.84,195705.0,175.4752,175.7122,175.4159,175.6727,195705.0
2024-11-05 11:10:00,177.84,177.91,177.72,177.77,76679.0,175.6727,175.7419,175.5542,175.6036,76679.0
2024-11-05 11:20:00,177.79,177.87,177.73,177.78,56573.0,175.6233,175.7024,175.5641,175.6135,56573.0
2024-11-05 11:30:00,177.77,177.96,177.77,177.9,58428.0,175.6036,175.7913,175.6036,175.732,58428.0
2024-11-05 11:40:00,177.91,177.98,177.82,177.95,156308.0,175.7419,175.811,175.653,175.7814,156308.0
2024-11-05 11:50:00,177.95,177.99,177.88,177.96,60585.0,175.7814,175.8209,175.7122,175.7913,60585.0
2024-11-05 12:00:00,177.96,177.99,177.85,177.96,46657.0,175.7913,175.8209,175.6826,175.7913,46657.0
2024-11-05 12:10:00,177.97,178.11,177.92,178.11,110600.0,175.8011,175.9394,175.7517,175.9394,110600.0
2024-11-05 12:20:00,178.11,178.11,177.98,178.03,64704.0,175.9394,175.9394,175.811,175.8604,64704.0
2024-11-05 12:30:00,178.03,178.18,178.03,178.14,48626.0,175.8604,176.0086,175.8604,175.9691,48626.0
2024-11-05 12:40:00,178.14,178.27,178.13,178.25,51899.0,175.9691,176.0975,175.9592,176.0777,51899.0
2024-11-05 12:50:00,178.21,178.26,178.16,178.19,29495.0,176.0382,176.0876,175.9888,176.0185,29495.0
2024-11-05 13:00:00,178.19,178.29,178.16,178.22,31711.0,176.0185,176.1172,175.9888,176.0481,31711.0
2024-11-05 13:10:00,178.22,178.25,178.01,178.06,68506.0,176.0481,176.0777,175.8406,175.89,68506.0
2024-11-05 13:20:00,178.06,178.08,177.98,178.07,60155.0,175.89,175.9098,175.811,175.8999,60155.0
2024-11-05 13:30:00,178.08,178.08,177.88,178.0,54276.0,175.9098,175.9098,175.7122,175.8308,54276.0
2024-11-05 13:40:00,178.02,178.16,177.97,177.97,22009.0,175.8505,175.9888,175.8011,175.8011,22009.0
2024-11-05 13:50:00,177.96,178.12,177.94,178.09,36257.0,175.7913,175.9493,175.7715,175.9197,36257.0
2024-11-05 14:00:00,178.08,178.24,178.08,178.24,123615.0,175.9098,176.0678,175.9098,176.0678,123615.0
2024-11-05 14:10:00,178.23,178.26,178.15,178.19,41947.0,176.058,176.0876,175.9789,176.0185,41947.0
2024-11-05 14:20:00,178.18,178.25,178.1,178.13,32037.0,176.0086,176.0777,175.9296,175.9592,32037.0
2024-11-05 14:30:00,178.13,178.24,178.09,178.2,34932.0,175.9592,176.0678,175.9197,176.0283,34932.0
2024-11-05 14:40:00,178.2,178.25,178.1,178.1,39196.0,176.0283,176.0777,175.9296,175.9296,39196.0
2024-11-05 14:50:00,178.09,178.1,177.95,178.02,74028.0,175.9197,175.9296,175.7814,175.8505,74028.0
2024-11-05 15:00:00,178.0,178.19,177.95,178.18,92198.0,175.8308,176.0185,175.7814,176.0086,92198.0
2024-11-05 15:10:00,178.18,178.25,178.14,178.2,93551.0,176.0086,176.0777,175.9691,176.0283,93551.0
2024-11-05 15:20:00,178.2,178.23,178.1,178.22,89464.0,176.0283,176.058,175.9296,176.0481,89464.0
2024-11-05 15:30:00,178.22,178.38,178.18,178.31,112450.0,176.0481,176.2061,176.0086,176.137,112450.0
2024-11-05 15:40:00,178.28,178.39,178.2,178.36,171401.0,176.1074,176.216,176.0283,176.1864,171401.0
2024-11-05 15:50:00,178.35,178.73,178.32,178.7,473583.0,176.1765,176.5519,176.1469,176.5222,473583.0
2024-11-06 09:30:00,183.34,183.38,182.45,182.59,1792107.0,181.1057,181.1452,180.2265,180.3648,1792107.0
2024-11-06 09:40:00,182.6,182.69,181.94,181.96,626740.0,180.3747,180.4636,179.7228,179.7425,626740.0
2024-11-06 09:50:00,181.96,181.96,181.3,181.63,431356.0,179.7425,179.7425,179.0906,179.4165,431356.0
2024-11-06 10:00:00,181.64,182.06,181.62,181.88,506950.0,179.4264,179.8413,179.4067,179.6635,506950.0
2024-11-06 10:10:00,181.89,182.06,181.69,181.88,395793.0,179.6734,179.8413,179.4758,179.6635,395793.0
2024-11-06 10:20:00,181.9,182.19,181.79,182.02,509612.0,179.6832,179.9697,179.5746,179.8018,509612.0
2024-11-06 10:30:00,182.01,182.01,181.55,181.66,550845.0,179.7919,179.7919,179.3375,179.4462,550845.0
2024-11-06 10:40:00,181.71,181.84,181.55,181.69,338396.0,179.4956,179.624,179.3375,179.4758,338396.0
2024-11-06 10:50:00,181.69,181.78,181.39,181.62,273365.0,179.4758,179.5647,179.1795,179.4067,273365.0
2024-11-06 11:00:00,181.62,181.83,181.52,181.76,395923.0,179.4067,179.6141,179.3079,179.5449,395923.0
2024-11-06 11:10:00,181.76,182.04,181.72,181.98,363468.0,179.5449,179.8215,179.5054,179.7623,363468.0
2024-11-06 11:20:00,181.97,182.15,181.81,182.1,354798.0,179.7524,179.9302,179.5943,179.8808,354798.0
2024-11-06 11:30:00,182.1,182.16,182.02,182.13,165789.0,179.8808,179.9401,179.8018,179.9104,165789.0
2024-11-06 11:40:00,182.13,182.25,182.09,182.16,180286.0,179.9104,180.029,179.8709,179.9401,180286.0
2024-11-06 11:50:00,182.17,182.29,182.06,182.25,133427.0,179.95,180.0685,179.8413,180.029,133427.0
2024-11-06 12:00:00,182.25,182.25,182.07,182.15,143034.0,180.029,180.029,179.8512,179.9302,143034.0
2024-11-06 12:10:00,182.15,182.35,182.0,182.03,180469.0,179.9302,180.1278,179.782,179.8117,180469.0
2024-11-06 12:20:00,182.03,182.18,181.96,182.13,134601.0,179.8117,179.9598,179.7425,179.9104,134601.0
2024-11-06 12:30:00,182.12,182.22,182.07,182.19,116438.0,179.9006,179.9993,179.8512,179.9697,116438.0
2024-11-06 12:40:00,182.18,182.38,182.17,182.34,149310.0,179.9598,180.1574,179.95,180.1179,149310.0
2024-11-06 12:50:00,182.36,182.41,182.19,182.39,92967.0,180.1376,180.187,179.9697,180.1673,92967.0
2024-11-06 13:00:00,182.38,182.46,182.31,182.43,135365.0,180.1574,180.2364,180.0882,180.2068,135365.0
2024-11-06 13:10:00,182.42,182.59,182.4,182.56,108102.0,180.1969,180.3648,180.1771,180.3352,108102.0
2024-11-06 13:20:00,182.58,182.63,182.46,182.58,107581.0,180.355,180.4043,180.2364,180.355,107581.0
2024-11-06 13:30:00,182.6,182.72,182.58,182.62,206683.0,180.3747,180.4932,180.355,180.3945,206683.0
2024-11-06 13:40:00,182.64,182.76,182.62,182.75,111447.0,180.4142,180.5328,180.3945,180.5229,111447.0
2024-11-06 13:50:00,182.75,182.75,182.64,182.68,135074.0,180.5229,180.5229,180.4142,180.4537,135074.0
2024-11-06 14:00:00,182.68,182.84,182.62,182.69,83572.0,180.4537,180.6118,180.3945,180.4636,83572.0
2024-11-06 14:10:00,182.69,182.75,182.62,182.72,73885.0,180.4636,180.5229,180.3945,180.4932,73885.0
2024-11-06 14:20:00,182.72,182.83,182.7,182.76,84706.0,180.4932,180.6019,180.4735,180.5328,84706.0
2024-11-06 14:30:00,182.76,182.87,182.74,182.78,76945.0,180.5328,180.6414,180.513,180.5525,76945.0
2024-11-06 14:40:00,182.78,182.81,182.7,182.71,88414.0,180.5525,180.5822,180.4735,180.4834,88414.0
2024-11-06 14:50:00,182.71,182.71,182.58,182.67,180973.0,180.4834,180.4834,180.355,180.4439,180973.0
2024-11-06 15:00:00,182.67,182.81,182.64,182.81,102942.0,180.4439,180.5822,180.4142,180.5822,102942.0
2024-11-06 15:10:00,182.81,183.06,182.78,182.98,171689.0,180.5822,180.8291,180.5525,180.7501,171689.0
2024-11-06 15:20:00,182.99,183.04,182.82,182.94,110049.0,180.76,180.8093,180.592,180.7106,110049.0
2024-11-06 15:30:00,182.94,183.04,182.8,182.8,211379.0,180.7106,180.8093,180.5723,180.5723,211379.0
2024-11-06 15:40:00,182.81,183.16,182.81,183.12,231644.0,180.5822,180.9279,180.5822,180.8884,231644.0
2024-11-06 15:50:00,183.1,183.13,182.81,182.92,432221.0,180.8686,180.8983,180.5822,180.6908,432221.0
2024-11-07 09:30:00,183.39,183.39,182.85,183.03,630391.0,181.1551,181.1551,180.6217,180.7995,630391.0
2024-11-07 09:40:00,183.03,183.21,182.84,183.17,257164.0,180.7995,180.9773,180.6118,180.9378,257164.0
2024-11-07 09:50:00,183.17,183.34,182.99,183.01,133833.0,180.9378,181.1057,180.76,180.7797,133833.0
2024-11-07 10:00:00,183.02,183.21,182.98,183.15,96617.0,180.7896,180.9773,180.7501,180.918,96617.0
2024-11-07 10:10:00,183.16,183.24,182.93,183.05,117382.0,180.9279,181.0069,180.7007,180.8192,117382.0
2024-11-07 10:20:00,183.05,183.23,182.93,183.22,72835.0,180.8192,180.997,180.7007,180.9872,72835.0
2024-11-07 10:30:00,183.23,183.46,183.22,183.4,91892.0,180.997,181.2242,180.9872,181.165,91892.0
2024-11-07 10:40:00,183.41,183.48,183.33,183.4,74214.0,181.1748,181.244,181.0958,181.165,74214.0
2024-11-07 10:50:00,183.39,183.44,183.3,183.34,53862.0,181.1551,181.2045,181.0662,181.1057,53862.0
2024-11-07 11:00:00,183.34,183.38,183.14,183.21,81199.0,181.1057,181.1452,180.9081,180.9773,81199.0
2024-11-07 11:10:00,183.21,183.21,183.01,183.17,118389.0,180.9773,180.9773,180.7797,180.9378,118389.0
2024-11-07 11:20:00,183.18,183.24,183.02,183.03,131131.0,180.9476,181.0069,180.7896,180.7995,131131.0
2024-11-07 11:30:00,183.04,183.15,183.0,183.05,135899.0,180.8093,180.918,180.7698,180.8192,135899.0
2024-11-07 11:40:00,183.06,183.07,182.91,183.0,120110.0,180.8291,180.839,180.6809,180.7698,120110.0
2024-11-07 11:50:00,182.99,183.15,182.97,183.06,58279.0,180.76,180.918,180.7402,180.8291,58279.0
2024-11-07 12:00:00,183.06,183.24,183.03,183.23,61038.0,180.8291,181.0069,180.7995,180.997,61038.0
2024-11-07 12:10:00,183.22,183.3,183.21,183.24,30535.0,180.9872,181.0662,180.9773,181.0069,30535.0
2024-11-07 12:20:00,183.25,183.35,183.21,183.33,69441.0,181.0168,181.1156,180.9773,181.0958,69441.0
2024-11-07 12:30:00,183.34,183.4,183.28,183.33,56922.0,181.1057,181.165,181.0464,181.0958,56922.0
2024-11-07 12:40:00,183.33,183.39,183.29,183.37,33073.0,181.0958,181.1551,181.0563,181.1353,33073.0
2024-11-07 12:50:00,183.38,183.38,183.28,183.29,36884.0,181.1452,181.1452,181.0464,181.0563,36884.0
2024-11-07 13:00:00,183.29,183.32,183.23,183.25,34157.0,181.0563,181.0859,180.997,181.0168,34157.0
2024-11-07 13:10:00,183.24,183.24,183.08,183.11,37158.0,181.0069,181.0069,180.8489,180.8785,37158.0
2024-11-07 13:20:00,183.11,183.14,183.05,183.05,86651.0,180.8785,180.9081,180.8192,180.8192,86651.0
2024-11-07 13:30:00,183.05,183.05,182.87,182.98,61802.0,180.8192,180.8192,180.6414,180.7501,61802.0
2024-11-07 13:40:00,182.98,182.98,182.86,182.98,51734.0,180.7501,180.7501,180.6315,180.7501,51734.0
2024-11-07 13:50:00,182.98,183.08,182.95,182.98,73554.0,180.7501,180.8489,180.7204,180.7501,73554.0
2024-11-07 14:00:00,182.98,183.18,182.73,182.84,132589.0,180.7501,180.9476,180.5031,180.6118,132589.0
2024-11-07 14:10:00,182.86,182.9,182.78,182.85,75802.0,180.6315,180.6711,180.5525,180.6217,75802.0
2024-11-07 14:20:00,182.85,182.94,182.75,182.89,131273.0,180.6217,180.7106,180.5229,180.6612,131273.0
2024-11-07 14:30:00,182.89,183.13,182.89,182.96,69574.0,180.6612,180.8983,180.6612,180.7303,69574.0
2024-11-07 14:40:00,182.94,183.07,182.62,183.0,164354.0,180.7106,180.839,180.3945,180.7698,164354.0
2024-11-07 14:50:00,183.0,183.26,182.91,183.26,248990.0,180.7698,181.0267,180.6809,181.0267,248990.0
2024-11-07 15:00:00,183.27,183.27,183.09,183.18,227523.0,181.0365,181.0365,180.8587,180.9476,227523.0
2024-11-07 15:10:00,183.18,183.53,183.17,183.47,257423.0,180.9476,181.2934,180.9378,181.2341,257423.0
2024-11-07 15:20:00,183.48,183.55,183.28,183.39,249252.0,181.244,181.3131,181.0464,181.1551,249252.0
2024-11-07 15:30:00,183.37,183.46,183.28,183.29,270048.0,181.1353,181.2242,181.0464,181.0563,270048.0
2024-11-07 15:40:00,183.28,183.36,183.19,183.21,191209.0,181.0464,181.1254,180.9575,180.9773,191209.0
2024-11-07 15:50:00,183.21,183.21,182.98,183.06,754414.0,180.9773,180.9773,180.7501,180.8291,754414.0
2024-11-08 09:30:00,183.29,183.42,183.04,183.13,286584.0,181.0563,181.1847,180.8093,180.8983,286584.0
2024-11-08 09:40:00,183.15,183.67,183.07,183.61,127509.0,180.918,181.4317,180.839,181.3724,127509.0
2024-11-08 09:50:00,183.62,183.62,183.42,183.57,57061.0,181.3823,181.3823,181.1847,181.3329,57061.0
2024-11-08 10:00:00,183.6,183.72,183.4,183.63,168078.0,181.3625,181.4811,181.165,181.3922,168078.0
2024-11-08 10:10:00,183.65,183.87,183.6,183.77,409737.0,181.4119,181.6292,181.3625,181.5305,409737.0
2024-11-08 10:20:00,183.77,184.07,183.76,183.95,377867.0,181.5305,181.8268,181.5206,181.7083,377867.0
2024-11-08 10:30:00,183.93,184.13,183.9,184.09,73243.0,181.6885,181.8861,181.6589,181.8466,73243.0
2024-11-08 10:40:00,184.09,184.19,184.02,184.09,72444.0,181.8466,181.9453,181.7774,181.8466,72444.0
2024-11-08 10:50:00,184.08,184.2,184.04,184.18,246596.0,181.8367,181.9552,181.7972,181.9355,246596.0
2024-11-08 11:00:00,184.2,184.34,184.14,184.28,158682.0,181.9552,182.0935,181.8959,182.0342,158682.0
2024-11-08 11:10:00,184.28,184.33,184.16,184.18,60284.0,182.0342,182.0836,181.9157,181.9355,60284.0
2024-11-08 11:20:00,184.19,184.19,184.07,184.08,104076.0,181.9453,181.9453,181.8268,181.8367,104076.0
2024-11-08 11:30:00,184.11,184.11,183.96,184.0,200388.0,181.8663,181.8663,181.7181,181.7576,200388.0
2024-11-08 11:40:00,184.0,184.03,183.89,184.01,109136.0,181.7576,181.7873,181.649,181.7675,109136.0
2024-11-08 11:50:00,184.02,184.05,183.95,183.96,95727.0,181.7774,181.807,181.7083,181.7181,95727.0
2024-11-08 12:00:00,183.97,184.0,183.84,183.88,75794.0,181.728,181.7576,181.5996,181.6391,75794.0
2024-11-08 12:10:00,183.89,183.95,183.85,183.95,61848.0,181.649,181.7083,181.6095,181.7083,61848.0
2024-11-08 12:20:00,183.95,183.99,183.9,183.92,47945.0,181.7083,181.7478,181.6589,181.6786,47945.0
2024-11-08 12:30:00,183.93,184.07,183.89,184.0,51722.0,181.6885,181.8268,181.649,181.7576,51722.0
2024-11-08 12:40:00,184.0,184.06,183.96,184.03,44130.0,181.7576,181.8169,181.7181,181.7873,44130.0
2024-11-08 12:50:00,184.03,184.12,184.0,184.07,62892.0,181.7873,181.8762,181.7576,181.8268,62892.0
2024-11-08 13:00:00,184.08,184.12,184.02,184.03,67687.0,181.8367,181.8762,181.7774,181.7873,67687.0
2024-11-08 13:10:00,184.03,184.06,184.0,184.05,58576.0,181.7873,181.8169,181.7576,181.807,58576.0
2024-11-08 13:20:00,184.05,184.08,183.97,184.03,148926.0,181.807,181.8367,181.728,181.7873,148926.0
2024-11-08 13:30:00,184.03,184.13,183.97,184.11,109269.0,181.7873,181.8861,181.728,181.8663,109269.0
2024-11-08 13:40:00,184.11,184.21,184.08,184.18,65336.0,181.8663,181.9651,181.8367,181.9355,65336.0
2024-11-08 13:50:00,184.19,184.28,184.11,184.25,80785.0,181.9453,182.0342,181.8663,182.0046,80785.0
2024-11-08 14:00:00,184.24,184.34,184.16,184.33,146010.0,181.9947,182.0935,181.9157,182.0836,146010.0
2024-11-08 14:10:00,184.33,184.36,184.27,184.31,81065.0,182.0836,182.1133,182.0244,182.0639,81065.0
2024-11-08 14:20:00,184.31,184.35,184.25,184.32,93287.0,182.0639,182.1034,182.0046,182.0737,93287.0
2024-11-08 14:30:00,184.32,184.43,184.3,184.42,128658.0,182.0737,182.1824,182.054,182.1725,128658.0
2024-11-08 14:40:00,184.42,184.47,184.35,184.36,60816.0,182.1725,182.2219,182.1034,182.1133,60816.0
2024-11-08 14:50:00,184.36,184.4,184.33,184.34,69235.0,182.1133,182.1528,182.0836,182.0935,69235.0
2024-11-08 15:00:00,184.32,184.33,184.17,184.28,175662.0,182.0737,182.0836,181.9256,182.0342,175662.0
2024-11-08 15:10:00,184.28,184.29,184.16,184.22,93163.0,182.0342,182.0441,181.9157,181.975,93163.0
2024-11-08 15:20:00,184.22,184.22,184.08,184.12,105274.0,181.975,181.975,181.8367,181.8762,105274.0
2024-11-08 15:30:00,184.12,184.12,184.0,184.05,139592.0,181.8762,181.8762,181.7576,181.807,139592.0
2024-11-08 15:40:00,184.06,184.06,183.97,183.98,137974.0,181.8169,181.8169,181.728,181.7379,137974.0
2024-11-08 15:50:00,183.98,184.11,183.96,184.07,501031.0,181.7379,181.8663,181.7181,181.8268,501031.0
2024-11-11 09:30:00,184.82,185.23,184.73,185.21,337518.0,182.5677,182.9727,182.4788,182.9529,337518.0
2024-11-11 09:40:00,185.21,185.29,184.86,185.16,178246.0,182.9529,183.0319,182.6072,182.9035,178246.0
2024-11-11 09:50:00,185.16,185.4,185.09,185.39,157630.0,182.9035,183.1406,182.8344,183.1307,157630.0
2024-11-11 10:00:00,185.38,185.52,185.14,185.17,127932.0,183.1208,183.2591,182.8838,182.9134,127932.0
2024-11-11 10:10:00,185.16,185.26,185.11,185.2,121425.0,182.9035,183.0023,182.8541,182.943,121425.0
2024-11-11 10:20:00,185.21,185.31,185.17,185.27,117850.0,182.9529,183.0517,182.9134,183.0122,117850.0
2024-11-11 10:30:00,185.27,185.36,185.14,185.36,93465.0,183.0122,183.1011,182.8838,183.1011,93465.0
2024-11-11 10:40:00,185.38,185.45,185.27,185.45,116781.0,183.1208,183.19,183.0122,183.19,116781.0
2024-11-11 10:50:00,185.43,185.61,185.37,185.6,78355.0,183.1702,183.348,183.111,183.3382,78355.0
2024-11-11 11:00:00,185.62,185.7,185.49,185.53,73408.0,183.3579,183.4369,183.2295,183.269,73408.0
2024-11-11 11:10:00,185.52,185.54,185.44,185.45,104105.0,183.2591,183.2789,183.1801,183.19,104105.0
2024-11-11 11:20:00,185.45,185.53,185.4,185.47,121479.0,183.19,183.269,183.1406,183.2097,121479.0
2024-11-11 11:30:00,185.47,185.71,185.41,185.71,319143.0,183.2097,183.4468,183.1505,183.4468,319143.0
2024-11-11 11:40:00,185.71,185.75,185.63,185.73,235434.0,183.4468,183.4863,183.3678,183.4666,235434.0
2024-11-11 11:50:00,185.73,185.79,185.7,185.79,92239.0,183.4666,183.5258,183.4369,183.5258,92239.0
2024-11-11 12:00:00,185.78,185.79,185.6,185.64,98231.0,183.516,183.5258,183.3382,183.3777,98231.0
2024-11-11 12:10:00,185.64,185.68,185.55,185.56,74716.0,183.3777,183.4172,183.2888,183.2986,74716.0
2024-11-11 12:20:00,185.56,185.59,185.5,185.52,51046.0,183.2986,183.3283,183.2394,183.2591,51046.0
2024-11-11 12:30:00,185.53,185.53,185.43,185.47,44944.0,183.269,183.269,183.1702,183.2097,44944.0
2024-11-11 12:40:00,185.47,185.47,185.33,185.38,192463.0,183.2097,183.2097,183.0714,183.1208,192463.0
2024-11-11 12:50:00,185.37,185.43,185.3,185.3,66251.0,183.111,183.1702,183.0418,183.0418,66251.0
2024-11-11 13:00:00,185.3,185.31,185.06,185.24,51429.0,183.0418,183.0517,182.8047,182.9825,51429.0
2024-11-11 13:10:00,185.23,185.24,185.1,185.1,32230.0,182.9727,182.9825,182.8442,182.8442,32230.0
2024-11-11 13:20:00,185.1,185.11,184.93,185.09,58646.0,182.8442,182.8541,182.6763,182.8344,58646.0
2024-11-11 13:30:00,185.11,185.12,184.97,185.08,61491.0,182.8541,182.864,182.7158,182.8245,61491.0
2024-11-11 13:40:00,185.08,185.15,185.05,185.06,85185.0,182.8245,182.8936,182.7949,182.8047,85185.0
2024-11-11 13:50:00,185.07,185.17,185.06,185.08,71007.0,182.8146,182.9134,182.8047,182.8245,71007.0
2024-11-11 14:00:00,185.08,185.09,185.01,185.05,69814.0,182.8245,182.8344,182.7553,182.7949,69814.0
2024-11-11 14:10:00,185.05,185.05,184.95,185.02,61961.0,182.7949,182.7949,182.6961,182.7652,61961.0
2024-11-11 14:20:00,185.02,185.1,185.02,185.06,62510.0,182.7652,182.8442,182.7652,182.8047,62510.0
2024-11-11 14:30:00,185.06,185.07,184.99,185.05,223514.0,182.8047,182.8146,182.7356,182.7949,223514.0
2024-11-11 14:40:00,185.05,185.1,184.99,185.09,44615.0,182.7949,182.8442,182.7356,182.8344,44615.0
2024-11-11 14:50:00,185.09,185.11,185.05,185.08,68952.0,182.8344,182.8541,182.7949,182.8245,68952.0
2024-11-11 15:00:00,185.08,185.08,184.95,185.0,77262.0,182.8245,182.8245,182.6961,182.7455,77262.0
2024-11-11 15:10:00,184.99,185.04,184.91,184.95,75544.0,182.7356,182.785,182.6566,182.6961,75544.0
2024-11-11 15:20:00,184.94,185.01,184.92,185.0,129002.0,182.6862,182.7553,182.6664,182.7455,129002.0
2024-11-11 15:30:00,185.01,185.01,184.87,184.98,91344.0,182.7553,182.7553,182.617,182.7257,91344.0
2024-11-11 15:40:00,184.98,185.01,184.91,184.91,165067.0,182.7257,182.7553,182.6566,182.6566,165067.0
2024-11-11 15:50:00,184.92,185.06,184.89,185.05,385670.0,182.6664,182.8047,182.6368,182.7949,385670.0
2024-11-12 09:30:00,184.52,184.87,184.52,184.79,262137.0,182.2713,182.617,182.2713,182.538,262137.0
2024-11-12 09:40:00,184.78,184.89,184.6,184.65,201636.0,182.5281,182.6368,182.3503,182.3997,201636.0
2024-11-12 09:50:00,184.65,184.65,184.52,184.57,73287.0,182.3997,182.3997,182.2713,182.3207,73287.0
2024-11-12 10:00:00,184.56,184.61,184.25,184.4,133861.0,182.3108,182.3602,182.0046,182.1528,133861.0
2024-11-12 10:10:00,184.37,184.44,184.26,184.32,23391.0,182.1231,182.1923,182.0145,182.0737,23391.0
2024-11-12 10:20:00,184.31,184.33,184.17,184.18,38090.0,182.0639,182.0836,181.9256,181.9355,38090.0
2024-11-12 10:30:00,184.18,184.3,184.06,184.22,60658.0,181.9355,182.054,181.8169,181.975,60658.0
2024-11-12 10:40:00,184.21,184.26,183.9,183.93,84696.0,181.9651,182.0145,181.6589,181.6885,84696.0
2024-11-12 10:50:00,183.93,184.0,183.91,183.93,62919.0,181.6885,181.7576,181.6687,181.6885,62919.0
2024-11-12 11:00:00,183.94,183.97,183.83,183.85,49158.0,181.6984,181.728,181.5897,181.6095,49158.0
2024-11-12 11:10:00,183.84,183.98,183.8,183.98,152056.0,181.5996,181.7379,181.5601,181.7379,152056.0
2024-11-12 11:20:00,183.97,183.97,183.8,183.86,63148.0,181.728,181.728,181.5601,181.6194,63148.0
2024-11-12 11:30:00,183.85,183.86,183.55,183.56,64740.0,181.6095,181.6194,181.3131,181.323,64740.0
2024-11-12 11:40:00,183.59,183.63,183.48,183.49,74969.0,181.3526,181.3922,181.244,181.2539,74969.0
2024-11-12 11:50:00,183.5,183.68,183.44,183.44,57118.0,181.2637,181.4415,181.2045,181.2045,57118.0
2024-11-12 12:00:00,183.45,183.54,183.4,183.53,87984.0,181.2144,181.3033,181.165,181.2934,87984.0
2024-11-12 12:10:00,183.53,183.54,183.41,183.41,81504.0,181.2934,181.3033,181.1748,181.1748,81504.0
2024-11-12 12:20:00,183.41,183.56,183.37,183.5,202011.0,181.1748,181.323,181.1353,181.2637,202011.0
2024-11-12 12:30:00,183.5,183.52,183.42,183.5,55019.0,181.2637,181.2835,181.1847,181.2637,55019.0
2024-11-12 12:40:00,183.49,183.49,183.29,183.29,110828.0,181.2539,181.2539,181.0563,181.0563,110828.0
2024-11-12 12:50:00,183.29,183.33,183.04,183.11,52137.0,181.0563,181.0958,180.8093,180.8785,52137.0
2024-11-12 13:00:00,183.08,183.25,183.03,183.14,57913.0,180.8489,181.0168,180.7995,180.9081,57913.0
2024-11-12 13:10:00,183.15,183.32,183.09,183.3,89503.0,180.918,181.0859,180.8587,181.0662,89503.0
2024-11-12 13:20:00,183.31,183.41,183.22,183.41,144038.0,181.0761,181.1748,180.9872,181.1748,144038.0
2024-11-12 13:30:00,183.41,183.59,183.39,183.53,106812.0,181.1748,181.3526,181.1551,181.2934,106812.0
2024-11-12 13:40:00,183.53,183.66,183.51,183.6,57660.0,181.2934,181.4218,181.2736,181.3625,57660.0
2024-11-12 13:50:00,183.62,183.89,183.61,183.81,66947.0,181.3823,181.649,181.3724,181.57,66947.0
2024-11-12 14:00:00,183.8,183.95,183.8,183.9,116849.0,181.5601,181.7083,181.5601,181.6589,116849.0
2024-11-12 14:10:00,183.9,183.98,183.84,183.95,87937.0,181.6589,181.7379,181.5996,181.7083,87937.0
2024-11-12 14:20:00,183.96,184.05,183.92,183.97,83734.0,181.7181,181.807,181.6786,181.728,83734.0
2024-11-12 14:30:00,183.96,184.0,183.91,183.94,51705.0,181.7181,181.7576,181.6687,181.6984,51705.0
2024-11-12 14:40:00,183.94,184.04,183.92,183.99,42093.0,181.6984,181.7972,181.6786,181.7478,42093.0
2024-11-12 14:50:00,184.0,184.0,183.92,183.92,104351.0,181.7576,181.7576,181.6786,181.6786,104351.0
2024-11-12 15:00:00,183.92,183.98,183.85,183.98,91639.0,181.6786,181.7379,181.6095,181.7379,91639.0
2024-11-12 15:10:00,183.98,184.0,183.75,183.83,51730.0,181.7379,181.7576,181.5107,181.5897,51730.0
2024-11-12 15:20:00,183.86,183.86,183.74,183.8,40398.0,181.6194,181.6194,181.5008,181.5601,40398.0
2024-11-12 15:30:00,183.78,183.84,183.66,183.8,71140.0,181.5403,181.5996,181.4218,181.5601,71140.0
2024-11-12 15:40:00,183.8,183.82,183.69,183.75,121071.0,181.5601,181.5798,181.4514,181.5107,121071.0
2024-11-12 15:50:00,183.75,183.75,183.52,183.6,365214.0,181.5107,181.5107,181.2835,181.3625,365214.0
2024-11-13 09:30:00,183.94,184.24,183.75,184.24,239508.0,181.6984,181.9947,181.5107,181.9947,239508.0
2024-11-13 09:40:00,184.23,184.25,183.99,184.11,243522.0,181.9848,182.0046,181.7478,181.8663,243522.0
2024-11-13 09:50:00,184.11,184.2,183.8,184.2,78209.0,181.8663,181.9552,181.5601,181.9552,78209.0
2024-11-13 10:00:00,184.18,184.18,183.52,183.86,140238.0,181.9355,181.9355,181.2835,181.6194,140238.0
2024-11-13 10:10:00,183.86,184.11,183.86,184.0,117263.0,181.6194,181.8663,181.6194,181.7576,117263.0
2024-11-13 10:20:00,184.01,184.14,183.96,184.11,57700.0,181.7675,181.8959,181.7181,181.8663,57700.0
2024-11-13 10:30:00,184.09,184.26,184.03,184.12,266216.0,181.8466,182.0145,181.7873,181.8762,266216.0
2024-11-13 10:40:00,184.11,184.37,183.97,184.37,56957.0,181.8663,182.1231,181.728,182.1231,56957.0
2024-11-13 10:50:00,184.37,184.43,184.28,184.4,94799.0,182.1231,182.1824,182.0342,182.1528,94799.0
2024-11-13 11:00:00,184.4,184.43,184.26,184.41,69237.0,182.1528,182.1824,182.0145,182.1627,69237.0
2024-11-13 11:10:00,184.42,184.42,184.27,184.31,38137.0,182.1725,182.1725,182.0244,182.0639,38137.0
2024-11-13 11:20:00,184.3,184.41,184.24,184.38,109346.0,182.054,182.1627,181.9947,182.133,109346.0
2024-11-13 11:30:00,184.37,184.44,184.25,184.32,78491.0,182.1231,182.1923,182.0046,182.0737,78491.0
2024-11-13 11:40:00,184.37,184.54,184.36,184.44,79522.0,182.1231,182.2911,182.1133,182.1923,79522.0
2024-11-13 11:50:00,184.45,184.45,184.29,184.4,58426.0,182.2022,182.2022,182.0441,182.1528,58426.0
2024-11-13 12:00:00,184.4,184.5,183.57,184.41,301109.0,182.1528,182.2516,181.3329,182.1627,301109.0
2024-11-13 12:10:00,184.42,184.52,184.35,184.36,65611.0,182.1725,182.2713,182.1034,182.1133,65611.0
2024-11-13 12:20:00,184.36,184.39,184.2,184.28,51374.0,182.1133,182.1429,181.9552,182.0342,51374.0
2024-11-13 12:30:00,184.28,184.34,184.24,184.31,40307.0,182.0342,182.0935,181.9947,182.0639,40307.0
2024-11-13 12:40:00,184.31,184.41,184.28,184.34,82591.0,182.0639,182.1627,182.0342,182.0935,82591.0
2024-11-13 12:50:00,184.35,184.36,184.27,184.32,53339.0,182.1034,182.1133,182.0244,182.0737,53339.0
2024-11-13 13:00:00,184.33,184.36,184.16,184.17,61895.0,182.0836,182.1133,181.9157,181.9256,61895.0
2024-11-13 13:10:00,184.16,184.18,184.04,184.13,53061.0,181.9157,181.9355,181.7972,181.8861,53061.0
2024-11-13 13:20:00,184.14,184.19,184.11,184.19,33972.0,181.8959,181.9453,181.8663,181.9453,33972.0
2024-11-13 13:30:00,184.18,184.24,184.03,184.06,34419.0,181.9355,181.9947,181.7873,181.8169,34419.0
2024-11-13 13:40:00,184.07,184.14,184.05,184.1,35215.0,181.8268,181.8959,181.807,181.8564,35215.0
2024-11-13 13:50:00,184.09,184.12,183.99,184.03,45123.0,181.8466,181.8762,181.7478,181.7873,45123.0
2024-11-13 14:00:00,184.01,184.1,184.0,184.05,68924.0,181.7675,181.8564,181.7576,181.807,68924.0
2024-11-13 14:10:00,184.05,184.13,183.95,183.95,65764.0,181.807,181.8861,181.7083,181.7083,65764.0
2024-11-13 14:20:00,183.95,184.04,183.85,183.85,94833.0,181.7083,181.7972,181.6095,181.6095,94833.0
2024-11-13 14:30:00,183.85,183.86,183.7,183.71,84897.0,181.6095,181.6194,181.4613,181.4712,84897.0
2024-11-13 14:40:00,183.71,183.71,183.6,183.61,67106.0,181.4712,181.4712,181.3625,181.3724,67106.0
2024-11-13 14:50:00,183.61,183.67,183.56,183.59,62856.0,181.3724,181.4317,181.323,181.3526,62856.0
2024-11-13 15:00:00,183.58,183.67,183.45,183.66,64650.0,181.3428,181.4317,181.2144,181.4218,64650.0
2024-11-13 15:10:00,183.66,183.81,183.63,183.81,150197.0,181.4218,181.57,181.3922,181.57,150197.0
2024-11-13 15:20:00,183.8,183.92,183.8,183.87,239186.0,181.5601,181.6786,181.5601,181.6292,239186.0
2024-11-13 15:30:00,183.87,184.09,183.78,184.03,323497.0,181.6292,181.8466,181.5403,181.7873,323497.0
2024-11-13 15:40:00,184.03,184.08,183.89,183.91,96991.0,181.7873,181.8367,181.649,181.6687,96991.0
2024-11-13 15:50:00,183.91,183.91,183.57,183.68,189968.0,181.6687,181.6687,181.3329,181.4415,189968.0
2024-11-14 09:30:00,183.79,183.99,183.25,183.32,224258.0,181.5502,181.7478,181.0168,181.0859,224258.0
2024-11-14 09:40:00,183.32,183.64,183.25,183.64,600490.0,181.0859,181.402,181.0168,181.402,600490.0
2024-11-14 09:50:00,183.64,183.78,183.44,183.5,111894.0,181.402,181.5403,181.2045,181.2637,111894.0
2024-11-14 10:00:00,183.51,183.51,183.28,183.29,58454.0,181.2736,181.2736,181.0464,181.0563,58454.0
2024-11-14 10:10:00,183.29,183.42,183.22,183.25,113310.0,181.0563,181.1847,180.9872,181.0168,113310.0
2024-11-14 10:20:00,183.24,183.53,183.24,183.5,78810.0,181.0069,181.2934,181.0069,181.2637,78810.0
2024-11-14 10:30:00,183.48,183.65,183.43,183.63,112617.0,181.244,181.4119,181.1946,181.3922,112617.0
2024-11-14 10:40:00,183.63,183.63,183.47,183.48,103249.0,181.3922,181.3922,181.2341,181.244,103249.0
2024-11-14 10:50:00,183.46,183.53,183.38,183.38,107406.0,181.2242,181.2934,181.1452,181.1452,107406.0
2024-11-14 11:00:00,183.39,183.48,183.24,183.25,562410.0,181.1551,181.244,181.0069,181.0168,562410.0
2024-11-14 11:10:00,183.25,183.45,183.25,183.38,127954.0,181.0168,181.2144,181.0168,181.1452,127954.0
2024-11-14 11:20:00,183.38,183.47,183.32,183.36,81753.0,181.1452,181.2341,181.0859,181.1254,81753.0
2024-11-14 11:30:00,183.35,183.39,183.29,183.34,54363.0,181.1156,181.1551,181.0563,181.1057,54363.0
2024-11-14 11:40:00,183.33,183.36,183.09,183.1,140279.0,181.0958,181.1254,180.8587,180.8686,140279.0
2024-11-14 11:50:00,183.09,183.13,182.91,182.98,64564.0,180.8587,180.8983,180.6809,180.7501,64564.0
2024-11-14 12:00:00,182.98,182.98,182.86,182.88,46959.0,180.7501,180.7501,180.6315,180.6513,46959.0
2024-11-14 12:10:00,182.86,182.96,182.7,182.75,301219.0,180.6315,180.7303,180.4735,180.5229,301219.0
2024-11-14 12:20:00,182.74,182.75,182.67,182.69,92822.0,180.513,180.5229,180.4439,180.4636,92822.0
2024-11-14 12:30:00,182.69,182.8,182.48,182.77,137605.0,180.4636,180.5723,180.2562,180.5426,137605.0
2024-11-14 12:40:00,182.77,182.81,182.48,182.56,124016.0,180.5426,180.5822,180.2562,180.3352,124016.0
2024-11-14 12:50:00,182.57,182.89,182.56,182.87,77858.0,180.3451,180.6612,180.3352,180.6414,77858.0
2024-11-14 13:00:00,182.86,182.98,182.8,182.97,117900.0,180.6315,180.7501,180.5723,180.7402,117900.0
2024-11-14 13:10:00,182.98,183.03,182.88,182.89,66904.0,180.7501,180.7995,180.6513,180.6612,66904.0
2024-11-14 13:20:00,182.91,182.93,182.78,182.79,35969.0,180.6809,180.7007,180.5525,180.5624,35969.0
2024-11-14 13:30:00,182.79,182.8,182.68,182.71,82827.0,180.5624,180.5723,180.4537,180.4834,82827.0
2024-11-14 13:40:00,182.69,182.81,182.69,182.7,45477.0,180.4636,180.5822,180.4636,180.4735,45477.0
2024-11-14 13:50:00,182.71,182.77,182.51,182.53,73313.0,180.4834,180.5426,180.2858,180.3056,73313.0
2024-11-14 14:00:00,182.52,182.92,182.51,182.85,94231.0,180.2957,180.6908,180.2858,180.6217,94231.0
2024-11-14 14:10:00,182.86,182.93,182.84,182.87,78805.0,180.6315,180.7007,180.6118,180.6414,78805.0
2024-11-14 14:20:00,182.87,183.16,182.83,182.99,81893.0,180.6414,180.9279,180.6019,180.76,81893.0
2024-11-14 14:30:00,182.99,183.05,182.93,183.04,61638.0,180.76,180.8192,180.7007,180.8093,61638.0
2024-11-14 14:40:00,183.06,183.1,182.97,182.98,82461.0,180.8291,180.8686,180.7402,180.7501,82461.0
2024-11-14 14:50:00,182.98,183.17,182.98,183.07,80797.0,180.7501,180.9378,180.7501,180.839,80797.0
2024-11-14 15:00:00,183.07,183.08,182.35,182.4,209186.0,180.839,180.8489,180.1278,180.1771,209186.0
2024-11-14 15:10:00,182.41,182.76,182.34,182.71,139289.0,180.187,180.5328,180.1179,180.4834,139289.0
2024-11-14 15:20:00,182.71,182.79,182.62,182.73,101321.0,180.4834,180.5624,180.3945,180.5031,101321.0
2024-11-14 15:30:00,182.74,182.79,182.45,182.52,108862.0,180.513,180.5624,180.2265,180.2957,108862.0
2024-11-14 15:40:00,182.52,182.54,182.15,182.19,307611.0,180.2957,180.3154,179.9302,179.9697,307611.0
2024-11-14 15:50:00,182.19,182.34,182.12,182.24,461463.0,179.9697,180.1179,179.9006,180.0191,461463.0
2024-11-15 09:30:00,181.9,182.19,181.73,182.11,216059.0,179.6832,179.9697,179.5153,179.8907,216059.0
2024-11-15 09:40:00,182.12,182.33,181.99,182.16,170722.0,179.9006,180.108,179.7721,179.9401,170722.0
2024-11-15 09:50:00,182.15,182.15,181.67,181.71,76289.0,179.9302,179.9302,179.456,179.4956,76289.0
2024-11-15 10:00:00,181.69,181.69,181.18,181.23,183800.0,179.4758,179.4758,178.972,179.0214,183800.0
2024-11-15 10:10:00,181.24,181.46,181.16,181.39,122452.0,179.0313,179.2486,178.9523,179.1795,122452.0
2024-11-15 10:20:00,181.38,181.38,181.06,181.15,83261.0,179.1696,179.1696,178.8535,178.9424,83261.0
2024-11-15 10:30:00,181.13,181.13,180.84,180.94,64221.0,178.9226,178.9226,178.6362,178.7349,64221.0
2024-11-15 10:40:00,180.94,181.1,180.87,181.0,52763.0,178.7349,178.893,178.6658,178.7942,52763.0
2024-11-15 10:50:00,181.03,181.18,180.77,180.9,125771.0,178.8238,178.972,178.567,178.6954,125771.0
2024-11-15 11:00:00,180.9,181.03,180.8,180.95,65692.0,178.6954,178.8238,178.5966,178.7448,65692.0
2024-11-15 11:10:00,180.96,181.3,180.95,181.24,268326.0,178.7547,179.0906,178.7448,179.0313,268326.0
2024-11-15 11:20:00,181.24,181.31,181.12,181.3,111511.0,179.0313,179.1004,178.9127,179.0906,111511.0
2024-11-15 11:30:00,181.3,181.31,180.92,180.95,123014.0,179.0906,179.1004,178.7152,178.7448,123014.0
2024-11-15 11:40:00,180.95,181.22,180.86,181.12,140775.0,178.7448,179.0115,178.6559,178.9127,140775.0
2024-11-15 11:50:00,181.15,181.2,181.06,181.11,80911.0,178.9424,178.9918,178.8535,178.9029,80911.0
2024-11-15 12:00:00,181.14,181.16,181.03,181.03,91682.0,178.9325,178.9523,178.8238,178.8238,91682.0
2024-11-15 12:10:00,181.01,181.08,180.93,181.06,32995.0,178.8041,178.8732,178.7251,178.8535,32995.0
2024-11-15 12:20:00,181.04,181.08,180.88,180.89,52000.0,178.8337,178.8732,178.6757,178.6855,52000.0
2024-11-15 12:30:00,180.89,180.9,180.72,180.88,40486.0,178.6855,178.6954,178.5176,178.6757,40486.0
2024-11-15 12:40:00,180.86,180.97,180.81,180.86,25248.0,178.6559,178.7646,178.6065,178.6559,25248.0
2024-11-15 12:50:00,180.83,180.99,180.75,180.95,88645.0,178.6263,178.7843,178.5473,178.7448,88645.0
2024-11-15 13:00:00,180.95,180.98,180.86,180.97,46707.0,178.7448,178.7745,178.6559,178.7646,46707.0
2024-11-15 13:10:00,180.95,181.09,180.91,181.03,36877.0,178.7448,178.8831,178.7053,178.8238,36877.0
2024-11-15 13:20:00,181.04,181.12,180.98,181.01,51515.0,178.8337,178.9127,178.7745,178.8041,51515.0
2024-11-15 13:30:00,180.98,181.0,180.87,180.99,72069.0,178.7745,178.7942,178.6658,178.7843,72069.0
2024-11-15 13:40:00,180.99,181.0,180.76,180.8,44938.0,178.7843,178.7942,178.5571,178.5966,44938.0
2024-11-15 13:50:00,180.79,180.84,180.65,180.81,50825.0,178.5868,178.6362,178.4485,178.6065,50825.0
2024-11-15 14:00:00,180.8,180.87,180.68,180.81,61091.0,178.5966,178.6658,178.4781,178.6065,61091.0
2024-11-15 14:10:00,180.82,180.89,180.79,180.81,50799.0,178.6164,178.6855,178.5868,178.6065,50799.0
2024-11-15 14:20:00,180.8,180.82,180.69,180.72,39165.0,178.5966,178.6164,178.488,178.5176,39165.0
2024-11-15 14:30:00,180.72,180.75,180.66,180.69,148475.0,178.5176,178.5473,178.4584,178.488,148475.0
2024-11-15 14:40:00,180.69,181.06,180.68,180.92,203510.0,178.488,178.8535,178.4781,178.7152,203510.0
2024-11-15 14:50:00,180.92,180.95,180.72,180.85,48266.0,178.7152,178.7448,178.5176,178.646,48266.0
2024-11-15 15:00:00,180.83,180.98,180.8,180.87,77803.0,178.6263,178.7745,178.5966,178.6658,77803.0
2024-11-15 15:10:00,180.87,181.1,180.85,181.03,143087.0,178.6658,178.893,178.646,178.8238,143087.0
2024-11-15 15:20:00,181.03,181.11,180.78,180.8,78951.0,178.8238,178.9029,178.5769,178.5966,78951.0
2024-11-15 15:30:00,180.8,180.96,180.76,180.9,145089.0,178.5966,178.7547,178.5571,178.6954,145089.0
2024-11-15 15:40:00,180.9,180.93,180.75,180.81,266729.0,178.6954,178.7251,178.5473,178.6065,266729.0
2024-11-15 15:50:00,180.82,181.07,180.81,180.94,483466.0,178.6164,178.8634,178.6065,178.7349,483466.0
2024-11-18 09:30:00,181.11,181.4,180.87,181.23,245563.0,178.9029,179.1893,178.6658,179.0214,245563.0
2024-11-18 09:40:00,181.22,181.35,181.02,181.29,82967.0,179.0115,179.1399,178.814,179.0807,82967.0
2024-11-18 09:50:00,181.25,181.25,181.03,181.12,74327.0,179.0412,179.0412,178.8238,178.9127,74327.0
2024-11-18 10:00:00,181.13,181.5,181.03,181.47,68953.0,178.9226,179.2881,178.8238,179.2585,68953.0
2024-11-18 10:10:00,181.44,181.46,181.27,181.39,54355.0,179.2288,179.2486,179.0609,179.1795,54355.0
2024-11-18 10:20:00,181.38,181.38,181.2,181.33,56218.0,179.1696,179.1696,178.9918,179.1202,56218.0
2024-11-18 10:30:00,181.32,181.48,181.27,181.47,209720.0,179.1103,179.2684,179.0609,179.2585,209720.0
2024-11-18 10:40:00,181.47,181.61,181.42,181.58,60924.0,179.2585,179.3968,179.2091,179.3671,60924.0
2024-11-18 10:50:00,181.57,181.59,181.5,181.58,47943.0,179.3573,179.377,179.2881,179.3671,47943.0
2024-11-18 11:00:00,181.58,181.7,181.55,181.63,105292.0,179.3671,179.4857,179.3375,179.4165,105292.0
2024-11-18 11:10:00,181.62,181.74,181.57,181.73,37864.0,179.4067,179.5252,179.3573,179.5153,37864.0
2024-11-18 11:20:00,181.74,181.92,181.7,181.75,116580.0,179.5252,179.703,179.4857,179.5351,116580.0
2024-11-18 11:30:00,181.75,182.06,181.74,182.03,77722.0,179.5351,179.8413,179.5252,179.8117,77722.0
2024-11-18 11:40:00,182.03,182.04,181.83,181.83,60580.0,179.8117,179.8215,179.6141,179.6141,60580.0
2024-11-18 11:50:00,181.86,181.86,181.74,181.79,28802.0,179.6437,179.6437,179.5252,179.5746,28802.0
2024-11-18 12:00:00,181.78,181.83,181.66,181.72,27202.0,179.5647,179.6141,179.4462,179.5054,27202.0
2024-11-18 12:10:00,181.72,181.81,181.7,181.77,44943.0,179.5054,179.5943,179.4857,179.5548,44943.0
2024-11-18 12:20:00,181.77,181.93,181.77,181.88,69839.0,179.5548,179.7129,179.5548,179.6635,69839.0
2024-11-18 12:30:00,181.87,182.02,181.84,181.99,28593.0,179.6536,179.8018,179.624,179.7721,28593.0
2024-11-18 12:40:00,181.98,182.03,181.86,181.92,32258.0,179.7623,179.8117,179.6437,179.703,32258.0
2024-11-18 12:50:00,181.93,182.06,181.92,182.03,55742.0,179.7129,179.8413,179.703,179.8117,55742.0
2024-11-18 13:00:00,182.01,182.03,181.81,181.87,34291.0,179.7919,179.8117,179.5943,179.6536,34291.0
2024-11-18 13:10:00,181.86,181.88,181.77,181.88,62794.0,179.6437,179.6635,179.5548,179.6635,62794.0
2024-11-18 13:20:00,181.88,181.88,181.71,181.76,66989.0,179.6635,179.6635,179.4956,179.5449,66989.0
2024-11-18 13:30:00,181.75,181.82,181.71,181.75,54027.0,179.5351,179.6042,179.4956,179.5351,54027.0
2024-11-18 13:40:00,181.74,181.75,181.53,181.61,91958.0,179.5252,179.5351,179.3178,179.3968,91958.0
2024-11-18 13:50:00,181.61,181.81,181.55,181.78,48611.0,179.3968,179.5943,179.3375,179.5647,48611.0
2024-11-18 14:00:00,181.78,181.8,181.72,181.75,45526.0,179.5647,179.5845,179.5054,179.5351,45526.0
2024-11-18 14:10:00,181.76,181.77,181.56,181.61,50475.0,179.5449,179.5548,179.3474,179.3968,50475.0
2024-11-18 14:20:00,181.61,181.62,181.47,181.49,31733.0,179.3968,179.4067,179.2585,179.2782,31733.0
2024-11-18 14:30:00,181.5,181.5,181.4,181.48,20889.0,179.2881,179.2881,179.1893,179.2684,20889.0
2024-11-18 14:40:00,181.49,181.63,181.47,181.6,40378.0,179.2782,179.4165,179.2585,179.3869,40378.0
2024-11-18 14:50:00,181.61,181.72,181.59,181.67,29385.0,179.3968,179.5054,179.377,179.456,29385.0
2024-11-18 15:00:00,181.65,181.69,181.61,181.64,43463.0,179.4363,179.4758,179.3968,179.4264,43463.0
2024-11-18 15:10:00,181.64,181.72,181.58,181.66,65018.0,179.4264,179.5054,179.3671,179.4462,65018.0
2024-11-18 15:20:00,181.66,181.7,181.65,181.68,44423.0,179.4462,179.4857,179.4363,179.4659,44423.0
2024-11-18 15:30:00,181.68,181.68,181.57,181.62,104833.0,179.4659,179.4659,179.3573,179.4067,104833.0
2024-11-18 15:40:00,181.62,181.67,181.57,181.66,131895.0,179.4067,179.456,179.3573,179.4462,131895.0
2024-11-18 15:50:00,181.65,181.7,181.55,181.68,430911.0,179.4363,179.4857,179.3375,179.4659,430911.0
2024-11-19 09:30:00,180.11,180.38,179.95,180.13,267820.0,177.9151,178.1818,177.757,177.9348,267820.0
2024-11-19 09:40:00,180.15,180.26,179.81,179.87,176501.0,177.9546,178.0632,177.6187,177.678,176501.0
2024-11-19 09:50:00,179.87,180.26,179.65,180.17,102737.0,177.678,178.0632,177.4607,177.9743,102737.0
2024-11-19 10:00:00,180.16,180.3,180.0,180.29,69821.0,177.9644,178.1027,177.8064,178.0929,69821.0
2024-11-19 10:10:00,180.31,180.36,180.13,180.31,40306.0,178.1126,178.162,177.9348,178.1126,40306.0
2024-11-19 10:20:00,180.27,180.52,180.16,180.52,66078.0,178.0731,178.3201,177.9644,178.3201,66078.0
2024-11-19 10:30:00,180.53,180.84,180.47,180.8,93393.0,178.3299,178.6362,178.2707,178.5966,93393.0
2024-11-19 10:40:00,180.8,180.93,180.71,180.93,98907.0,178.5966,178.7251,178.5077,178.7251,98907.0
2024-11-19 10:50:00,180.91,180.95,180.78,180.89,104113.0,178.7053,178.7448,178.5769,178.6855,104113.0
2024-11-19 11:00:00,180.88,180.94,180.74,180.93,109310.0,178.6757,178.7349,178.5374,178.7251,109310.0
2024-11-19 11:10:00,180.93,181.08,180.92,181.07,81906.0,178.7251,178.8732,178.7152,178.8634,81906.0
2024-11-19 11:20:00,181.06,181.27,181.02,181.25,102910.0,178.8535,179.0609,178.814,179.0412,102910.0
2024-11-19 11:30:00,181.25,181.3,181.14,181.19,84926.0,179.0412,179.0906,178.9325,178.9819,84926.0
2024-11-19 11:40:00,181.19,181.24,181.13,181.16,37663.0,178.9819,179.0313,178.9226,178.9523,37663.0
2024-11-19 11:50:00,181.15,181.32,181.07,181.28,94454.0,178.9424,179.1103,178.8634,179.0708,94454.0
2024-11-19 12:00:00,181.27,181.27,181.16,181.23,19800.0,179.0609,179.0609,178.9523,179.0214,19800.0
2024-11-19 12:10:00,181.25,181.26,181.16,181.2,64830.0,179.0412,179.051,178.9523,178.9918,64830.0
2024-11-19 12:20:00,181.19,181.26,181.07,181.25,220206.0,178.9819,179.051,178.8634,179.0412,220206.0
2024-11-19 12:30:00,181.24,181.38,181.21,181.31,113366.0,179.0313,179.1696,179.0016,179.1004,113366.0
2024-11-19 12:40:00,181.31,181.36,181.17,181.17,157757.0,179.1004,179.1498,178.9621,178.9621,157757.0
2024-11-19 12:50:00,181.17,181.24,181.14,181.21,115449.0,178.9621,179.0313,178.9325,179.0016,115449.0
2024-11-19 13:00:00,181.21,181.21,181.07,181.15,102017.0,179.0016,179.0016,178.8634,178.9424,102017.0
2024-11-19 13:10:00,181.15,181.21,181.1,181.13,104428.0,178.9424,179.0016,178.893,178.9226,104428.0
2024-11-19 13:20:00,181.12,181.14,181.04,181.11,100087.0,178.9127,178.9325,178.8337,178.9029,100087.0
2024-11-19 13:30:00,181.11,181.2,181.05,181.2,106728.0,178.9029,178.9918,178.8436,178.9918,106728.0
2024-11-19 13:40:00,181.19,181.44,181.14,181.41,94619.0,178.9819,179.2288,178.9325,179.1992,94619.0
2024-11-19 13:50:00,181.41,181.57,181.39,181.53,114459.0,179.1992,179.3573,179.1795,179.3178,114459.0
2024-11-19 14:00:00,181.53,181.54,181.36,181.48,96694.0,179.3178,179.3276,179.1498,179.2684,96694.0
2024-11-19 14:10:00,181.48,181.56,181.39,181.41,102041.0,179.2684,179.3474,179.1795,179.1992,102041.0
2024-11-19 14:20:00,181.41,181.51,181.32,181.33,104819.0,179.1992,179.298,179.1103,179.1202,104819.0
2024-11-19 14:30:00,181.32,181.36,181.02,181.09,215886.0,179.1103,179.1498,178.814,178.8831,215886.0
2024-11-19 14:40:00,181.09,181.1,180.98,181.0,220056.0,178.8831,178.893,178.7745,178.7942,220056.0
2024-11-19 14:50:00,181.0,181.15,181.0,181.06,191005.0,178.7942,178.9424,178.7942,178.8535,191005.0
2024-11-19 15:00:00,181.06,181.09,180.99,181.08,111195.0,178.8535,178.8831,178.7843,178.8732,111195.0
2024-11-19 15:10:00,181.07,181.18,181.04,181.17,157064.0,178.8634,178.972,178.8337,178.9621,157064.0
2024-11-19 15:20:00,181.17,181.2,181.11,181.16,170461.0,178.9621,178.9918,178.9029,178.9523,170461.0
2024-11-19 15:30:00,181.16,181.19,181.06,181.13,172459.0,178.9523,178.9819,178.8535,178.9226,172459.0
2024-11-19 15:40:00,181.12,181.26,181.11,181.24,191271.0,178.9127,179.051,178.9029,179.0313,191271.0
2024-11-19 15:50:00,181.24,181.29,181.11,181.16,303052.0,179.0313,179.0807,178.9029,178.9523,303052.0
2024-11-20 09:30:00,181.31,181.45,180.71,180.76,157688.0,179.1004,179.2387,178.5077,178.5571,157688.0
2024-11-20 09:40:00,180.75,181.13,180.74,180.97,299961.0,178.5473,178.9226,178.5374,178.7646,299961.0
2024-11-20 09:50:00,180.96,181.08,180.84,180.92,121883.0,178.7547,178.8732,178.6362,178.7152,121883.0
2024-11-20 10:00:00,180.94,181.1,180.49,180.53,180915.0,178.7349,178.893,178.2904,178.3299,180915.0
2024-11-20 10:10:00,180.54,180.65,180.38,180.57,108848.0,178.3398,178.4485,178.1818,178.3694,108848.0
2024-11-20 10:20:00,180.54,180.76,180.34,180.64,118487.0,178.3398,178.5571,178.1423,178.4386,118487.0
2024-11-20 10:30:00,180.71,180.97,180.65,180.96,78110.0,178.5077,178.7646,178.4485,178.7547,78110.0
2024-11-20 10:40:00,180.98,181.0,180.79,180.83,118996.0,178.7745,178.7942,178.5868,178.6263,118996.0
2024-11-20 10:50:00,180.85,180.89,180.74,180.85,46993.0,178.646,178.6855,178.5374,178.646,46993.0
2024-11-20 11:00:00,180.84,180.84,180.51,180.61,53103.0,178.6362,178.6362,178.3102,178.409,53103.0
2024-11-20 11:10:00,180.59,180.69,180.42,180.67,58863.0,178.3892,178.488,178.2213,178.4682,58863.0
2024-11-20 11:20:00,180.68,180.73,180.46,180.47,64491.0,178.4781,178.5275,178.2608,178.2707,64491.0
2024-11-20 11:30:00,180.47,180.63,180.39,180.57,50503.0,178.2707,178.4287,178.1916,178.3694,50503.0
2024-11-20 11:40:00,180.56,180.88,180.54,180.88,44899.0,178.3596,178.6757,178.3398,178.6757,44899.0
2024-11-20 11:50:00,180.88,181.07,180.87,180.98,27299.0,178.6757,178.8634,178.6658,178.7745,27299.0
2024-11-20 12:00:00,181.01,181.04,180.81,180.88,57198.0,178.8041,178.8337,178.6065,178.6757,57198.0
2024-11-20 12:10:00,180.88,180.88,180.71,180.74,49339.0,178.6757,178.6757,178.5077,178.5374,49339.0
2024-11-20 12:20:00,180.72,180.85,180.61,180.83,35906.0,178.5176,178.646,178.409,178.6263,35906.0
2024-11-20 12:30:00,180.81,181.05,180.8,181.03,17608.0,178.6065,178.8436,178.5966,178.8238,17608.0
2024-11-20 12:40:00,181.05,181.19,181.04,181.19,56140.0,178.8436,178.9819,178.8337,178.9819,56140.0
2024-11-20 12:50:00,181.19,181.2,180.88,180.92,50231.0,178.9819,178.9918,178.6757,178.7152,50231.0
2024-11-20 13:00:00,180.91,181.0,180.89,180.9,99686.0,178.7053,178.7942,178.6855,178.6954,99686.0
2024-11-20 13:10:00,180.9,181.0,180.81,180.81,42908.0,178.6954,178.7942,178.6065,178.6065,42908.0
2024-11-20 13:20:00,180.81,181.02,180.74,180.97,61681.0,178.6065,178.814,178.5374,178.7646,61681.0
2024-11-20 13:30:00,180.93,180.96,180.72,180.76,40067.0,178.7251,178.7547,178.5176,178.5571,40067.0
2024-11-20 13:40:00,180.72,180.78,180.64,180.71,31809.0,178.5176,178.5769,178.4386,178.5077,31809.0
2024-11-20 13:50:00,180.72,180.78,180.71,180.76,44569.0,178.5176,178.5769,178.5077,178.5571,44569.0
2024-11-20 14:00:00,180.76,180.81,180.72,180.74,152364.0,178.5571,178.6065,178.5176,178.5374,152364.0
2024-11-20 14:10:00,180.73,180.82,180.71,180.81,168248.0,178.5275,178.6164,178.5077,178.6065,168248.0
2024-11-20 14:20:00,180.8,180.92,180.77,180.9,106762.0,178.5966,178.7152,178.567,178.6954,106762.0
2024-11-20 14:30:00,180.9,181.06,180.88,181.03,85877.0,178.6954,178.8535,178.6757,178.8238,85877.0
2024-11-20 14:40:00,181.03,181.2,181.02,181.17,42865.0,178.8238,178.9918,178.814,178.9621,42865.0
2024-11-20 14:50:00,181.16,181.2,181.08,181.11,36415.0,178.9523,178.9918,178.8732,178.9029,36415.0
2024-11-20 15:00:00,181.1,181.12,181.01,181.1,46454.0,178.893,178.9127,178.8041,178.893,46454.0
2024-11-20 15:10:00,181.1,181.29,181.07,181.24,63587.0,178.893,179.0807,178.8634,179.0313,63587.0
2024-11-20 15:20:00,181.24,181.36,181.21,181.34,78682.0,179.0313,179.1498,179.0016,179.1301,78682.0
2024-11-20 15:30:00,181.34,181.7,181.34,181.63,141479.0,179.1301,179.4857,179.1301,179.4165,141479.0
2024-11-20 15:40:00,181.63,181.76,181.48,181.75,154551.0,179.4165,179.5449,179.2684,179.5351,154551.0
2024-11-20 15:50:00,181.74,181.87,181.65,181.77,516423.0,179.5252,179.6536,179.4363,179.5548,516423.0
2024-11-21 09:30:00,182.4,182.55,181.74,181.98,401369.0,180.1771,180.3253,179.5252,179.7623,401369.0
2024-11-21 09:40:00,182.0,182.53,181.82,182.53,139923.0,179.782,180.3056,179.6042,180.3056,139923.0
2024-11-21 09:50:00,182.52,182.69,182.36,182.48,108158.0,180.2957,180.4636,180.1376,180.2562,108158.0
2024-11-21 10:00:00,182.5,182.7,182.39,182.67,218383.0,180.2759,180.4735,180.1673,180.4439,218383.0
2024-11-21 10:10:00,182.68,183.07,182.65,182.99,169831.0,180.4537,180.839,180.4241,180.76,169831.0
2024-11-21 10:20:00,182.98,183.13,182.61,182.66,143960.0,180.7501,180.8983,180.3846,180.434,143960.0
2024-11-21 10:30:00,182.64,182.96,182.57,182.83,70991.0,180.4142,180.7303,180.3451,180.6019,70991.0
2024-11-21 10:40:00,182.85,183.39,182.79,183.38,112221.0,180.6217,181.1551,180.5624,181.1452,112221.0
2024-11-21 10:50:00,183.39,183.74,183.28,183.63,143452.0,181.1551,181.5008,181.0464,181.3922,143452.0
2024-11-21 11:00:00,183.64,183.71,183.53,183.57,128915.0,181.402,181.4712,181.2934,181.3329,128915.0
2024-11-21 11:10:00,183.56,183.8,183.51,183.71,68510.0,181.323,181.5601,181.2736,181.4712,68510.0
2024-11-21 11:20:00,183.71,183.88,183.66,183.84,120062.0,181.4712,181.6391,181.4218,181.5996,120062.0
2024-11-21 11:30:00,183.85,184.0,183.74,183.83,77609.0,181.6095,181.7576,181.5008,181.5897,77609.0
2024-11-21 11:40:00,183.82,183.93,183.66,183.73,60675.0,181.5798,181.6885,181.4218,181.4909,60675.0
2024-11-21 11:50:00,183.75,183.93,183.71,183.88,44792.0,181.5107,181.6885,181.4712,181.6391,44792.0
2024-11-21 12:00:00,183.88,183.89,183.69,183.77,87956.0,181.6391,181.649,181.4514,181.5305,87956.0
2024-11-21 12:10:00,183.77,183.81,183.67,183.79,122232.0,181.5305,181.57,181.4317,181.5502,122232.0
2024-11-21 12:20:00,183.79,184.1,183.75,184.04,57796.0,181.5502,181.8564,181.5107,181.7972,57796.0
2024-11-21 12:30:00,184.04,184.06,183.95,184.01,187500.0,181.7972,181.8169,181.7083,181.7675,187500.0
2024-11-21 12:40:00,184.0,184.2,183.97,184.15,262282.0,181.7576,181.9552,181.728,181.9058,262282.0
2024-11-21 12:50:00,184.15,184.28,184.11,184.17,66215.0,181.9058,182.0342,181.8663,181.9256,66215.0
2024-11-21 13:00:00,184.16,184.32,184.15,184.3,135057.0,181.9157,182.0737,181.9058,182.054,135057.0
2024-11-21 13:10:00,184.29,184.39,184.19,184.25,57914.0,182.0441,182.1429,181.9453,182.0046,57914.0
2024-11-21 13:20:00,184.24,184.34,184.2,184.33,44768.0,181.9947,182.0935,181.9552,182.0836,44768.0
2024-11-21 13:30:00,184.33,184.36,184.2,184.22,57719.0,182.0836,182.1133,181.9552,181.975,57719.0
2024-11-21 13:40:00,184.23,184.24,184.12,184.14,36281.0,181.9848,181.9947,181.8762,181.8959,36281.0
2024-11-21 13:50:00,184.13,184.26,184.12,184.24,73526.0,181.8861,182.0145,181.8762,181.9947,73526.0
2024-11-21 14:00:00,184.24,184.32,184.2,184.23,21436.0,181.9947,182.0737,181.9552,181.9848,21436.0
2024-11-21 14:10:00,184.18,184.31,184.17,184.22,106490.0,181.9355,182.0639,181.9256,181.975,106490.0
2024-11-21 14:20:00,184.21,184.41,184.19,184.4,36647.0,181.9651,182.1627,181.9453,182.1528,36647.0
2024-11-21 14:30:00,184.4,184.4,184.22,184.29,58178.0,182.1528,182.1528,181.975,182.0441,58178.0
2024-11-21 14:40:00,184.29,184.31,184.19,184.24,30127.0,182.0441,182.0639,181.9453,181.9947,30127.0
2024-11-21 14:50:00,184.24,184.28,184.13,184.28,63980.0,181.9947,182.0342,181.8861,182.0342,63980.0
2024-11-21 15:00:00,184.28,184.37,184.23,184.36,42816.0,182.0342,182.1231,181.9848,182.1133,42816.0
2024-11-21 15:10:00,184.35,184.37,184.24,184.28,53506.0,182.1034,182.1231,181.9947,182.0342,53506.0
2024-11-21 15:20:00,184.28,184.4,184.26,184.34,106114.0,182.0342,182.1528,182.0145,182.0935,106114.0
2024-11-21 15:30:00,184.35,184.38,184.12,184.22,183378.0,182.1034,182.133,181.8762,181.975,183378.0
2024-11-21 15:40:00,184.22,184.29,184.14,184.22,185107.0,181.975,182.0441,181.8959,181.975,185107.0
2024-11-21 15:50:00,184.24,184.26,184.05,184.1,704324.0,181.9947,182.0145,181.807,181.8564,704324.0
2024-11-22 09:30:00,184.52,184.91,184.49,184.91,572262.0,182.2713,182.6566,182.2417,182.6566,572262.0
2024-11-22 09:40:00,184.9,185.47,184.9,185.42,241046.0,182.6467,183.2097,182.6467,183.1603,241046.0
2024-11-22 09:50:00,185.43,185.44,185.17,185.35,203594.0,183.1702,183.1801,182.9134,183.0912,203594.0
2024-11-22 10:00:00,185.34,185.4,185.05,185.08,190497.0,183.0813,183.1406,182.7949,182.8245,190497.0
2024-11-22 10:10:00,185.07,185.25,184.92,185.19,126371.0,182.8146,182.9924,182.6664,182.9331,126371.0
2024-11-22 10:20:00,185.18,185.23,184.85,184.96,202647.0,182.9233,182.9727,182.5973,182.7059,202647.0
2024-11-22 10:30:00,184.97,185.28,184.97,185.26,84893.0,182.7158,183.0221,182.7158,183.0023,84893.0
2024-11-22 10:40:00,185.29,185.35,185.16,185.17,50140.0,183.0319,183.0912,182.9035,182.9134,50140.0
2024-11-22 10:50:00,185.18,185.47,185.18,185.47,65440.0,182.9233,183.2097,182.9233,183.2097,65440.0
2024-11-22 11:00:00,185.49,185.49,185.27,185.28,77602.0,183.2295,183.2295,183.0122,183.0221,77602.0
2024-11-22 11:10:00,185.28,185.36,185.11,185.14,137189.0,183.0221,183.1011,182.8541,182.8838,137189.0
2024-11-22 11:20:00,185.14,185.35,185.07,185.32,179260.0,182.8838,183.0912,182.8146,183.0616,179260.0
2024-11-22 11:30:00,185.32,185.35,185.16,185.31,146461.0,183.0616,183.0912,182.9035,183.0517,146461.0
2024-11-22 11:40:00,185.32,185.41,185.21,185.38,184503.0,183.0616,183.1505,182.9529,183.1208,184503.0
2024-11-22 11:50:00,185.38,185.5,185.33,185.48,154322.0,183.1208,183.2394,183.0714,183.2196,154322.0
2024-11-22 12:00:00,185.49,185.65,185.42,185.62,96304.0,183.2295,183.3875,183.1603,183.3579,96304.0
2024-11-22 12:10:00,185.61,185.73,185.61,185.67,177610.0,183.348,183.4666,183.348,183.4073,177610.0
2024-11-22 12:20:00,185.67,185.79,185.66,185.69,67763.0,183.4073,183.5258,183.3974,183.4271,67763.0
2024-11-22 12:30:00,185.68,185.68,185.41,185.43,127352.0,183.4172,183.4172,183.1505,183.1702,127352.0
2024-11-22 12:40:00,185.42,185.64,185.41,185.61,186078.0,183.1603,183.3777,183.1505,183.348,186078.0
2024-11-22 12:50:00,185.61,185.67,185.58,185.64,126698.0,183.348,183.4073,183.3184,183.3777,126698.0
2024-11-22 13:00:00,185.63,185.68,185.59,185.62,74915.0,183.3678,183.4172,183.3283,183.3579,74915.0
2024-11-22 13:10:00,185.64,185.75,185.63,185.68,27471.0,183.3777,183.4863,183.3678,183.4172,27471.0
2024-11-22 13:20:00,185.67,185.73,185.59,185.59,36638.0,183.4073,183.4666,183.3283,183.3283,36638.0
2024-11-22 13:30:00,185.6,185.71,185.57,185.58,85282.0,183.3382,183.4468,183.3085,183.3184,85282.0
2024-11-22 13:40:00,185.57,185.63,185.5,185.58,23399.0,183.3085,183.3678,183.2394,183.3184,23399.0
2024-11-22 13:50:00,185.56,185.66,185.45,185.6,45181.0,183.2986,183.3974,183.19,183.3382,45181.0
2024-11-22 14:00:00,185.62,185.63,185.53,185.57,41714.0,183.3579,183.3678,183.269,183.3085,41714.0
2024-11-22 14:10:00,185.56,185.56,185.29,185.44,54464.0,183.2986,183.2986,183.0319,183.1801,54464.0
2024-11-22 14:20:00,185.44,185.59,185.43,185.55,97802.0,183.1801,183.3283,183.1702,183.2888,97802.0
2024-11-22 14:30:00,185.56,185.67,185.55,185.62,50268.0,183.2986,183.4073,183.2888,183.3579,50268.0
2024-11-22 14:40:00,185.62,185.64,185.55,185.64,61706.0,183.3579,183.3777,183.2888,183.3777,61706.0
2024-11-22 14:50:00,185.63,185.68,185.56,185.56,79194.0,183.3678,183.4172,183.2986,183.2986,79194.0
2024-11-22 15:00:00,185.56,185.57,185.21,185.33,72215.0,183.2986,183.3085,182.9529,183.0714,72215.0
2024-11-22 15:10:00,185.35,185.42,185.23,185.42,310703.0,183.0912,183.1603,182.9727,183.1603,310703.0
2024-11-22 15:20:00,185.41,185.42,185.25,185.39,118981.0,183.1505,183.1603,182.9924,183.1307,118981.0
2024-11-22 15:30:00,185.4,185.54,185.35,185.46,106270.0,183.1406,183.2789,183.0912,183.1999,106270.0
2024-11-22 15:40:00,185.45,185.54,185.4,185.53,77108.0,183.19,183.2789,183.1406,183.269,77108.0
2024-11-22 15:50:00,185.52,185.75,185.45,185.54,307753.0,183.2591,183.4863,183.19,183.2789,307753.0
2024-11-25 09:30:00,187.16,187.68,186.85,187.37,1185998.0,184.8791,185.3928,184.5729,185.0866,1185998.0
2024-11-25 09:40:00,187.37,187.53,187.25,187.52,202137.0,185.0866,185.2446,184.968,185.2348,202137.0
2024-11-25 09:50:00,187.53,187.66,187.32,187.53,297591.0,185.2446,185.373,185.0372,185.2446,297591.0
2024-11-25 10:00:00,187.55,187.72,187.35,187.63,153011.0,185.2644,185.4323,185.0668,185.3434,153011.0
2024-11-25 10:10:00,187.64,187.68,187.29,187.68,234127.0,185.3533,185.3928,185.0076,185.3928,234127.0
2024-11-25 10:20:00,187.7,187.99,187.67,187.99,192804.0,185.4126,185.699,185.3829,185.699,192804.0
2024-11-25 10:30:00,187.96,187.99,187.62,187.69,133014.0,185.6694,185.699,185.3335,185.4027,133014.0
2024-11-25 10:40:00,187.7,187.88,187.7,187.83,132478.0,185.4126,185.5904,185.4126,185.541,132478.0
2024-11-25 10:50:00,187.82,187.88,187.64,187.73,103223.0,185.5311,185.5904,185.3533,185.4422,103223.0
2024-11-25 11:00:00,187.75,187.79,187.61,187.65,99982.0,185.4619,185.5015,185.3237,185.3632,99982.0
2024-11-25 11:10:00,187.66,187.82,187.66,187.73,275755.0,185.373,185.5311,185.373,185.4422,275755.0
2024-11-25 11:20:00,187.72,187.72,187.42,187.43,252365.0,185.4323,185.4323,185.136,185.1458,252365.0
2024-11-25 11:30:00,187.43,187.45,187.16,187.22,179410.0,185.1458,185.1656,184.8791,184.9384,179410.0
2024-11-25 11:40:00,187.21,187.31,187.08,187.13,47075.0,184.9285,185.0273,184.8001,184.8495,47075.0
2024-11-25 11:50:00,187.15,187.3,187.13,187.22,61656.0,184.8693,185.0174,184.8495,184.9384,61656.0
2024-11-25 12:00:00,187.22,187.46,187.21,187.39,164075.0,184.9384,185.1755,184.9285,185.1063,164075.0
2024-11-25 12:10:00,187.39,187.41,187.16,187.22,72179.0,185.1063,185.1261,184.8791,184.9384,72179.0
2024-11-25 12:20:00,187.21,187.23,186.95,187.0,79421.0,184.9285,184.9483,184.6717,184.7211,79421.0
2024-11-25 12:30:00,187.02,187.14,187.0,187.05,62404.0,184.7408,184.8594,184.7211,184.7705,62404.0
2024-11-25 12:40:00,187.05,187.05,186.77,186.9,82916.0,184.7705,184.7705,184.4939,184.6223,82916.0
2024-11-25 12:50:00,186.9,187.03,186.9,187.0,75110.0,184.6223,184.7507,184.6223,184.7211,75110.0
2024-11-25 13:00:00,187.0,187.25,186.99,187.16,39484.0,184.7211,184.968,184.7112,184.8791,39484.0
2024-11-25 13:10:00,187.16,187.29,187.15,187.22,62183.0,184.8791,185.0076,184.8693,184.9384,62183.0
2024-11-25 13:20:00,187.22,187.34,187.16,187.3,80688.0,184.9384,185.0569,184.8791,185.0174,80688.0
2024-11-25 13:30:00,187.31,187.46,187.25,187.46,52607.0,185.0273,185.1755,184.968,185.1755,52607.0
2024-11-25 13:40:00,187.46,187.5,187.39,187.47,68227.0,185.1755,185.215,185.1063,185.1854,68227.0
2024-11-25 13:50:00,187.47,187.53,187.43,187.52,68444.0,185.1854,185.2446,185.1458,185.2348,68444.0
2024-11-25 14:00:00,187.51,187.52,187.39,187.47,70906.0,185.2249,185.2348,185.1063,185.1854,70906.0
2024-11-25 14:10:00,187.47,187.47,187.4,187.44,71346.0,185.1854,185.1854,185.1162,185.1557,71346.0
2024-11-25 14:20:00,187.43,187.44,187.23,187.3,78995.0,185.1458,185.1557,184.9483,185.0174,78995.0
2024-11-25 14:30:00,187.29,187.31,187.22,187.25,174256.0,185.0076,185.0273,184.9384,184.968,174256.0
2024-11-25 14:40:00,187.24,187.39,187.24,187.37,106992.0,184.9582,185.1063,184.9582,185.0866,106992.0
2024-11-25 14:50:00,187.37,187.38,187.28,187.33,93613.0,185.0866,185.0965,184.9977,185.0471,93613.0
2024-11-25 15:00:00,187.34,187.41,187.22,187.4,126337.0,185.0569,185.1261,184.9384,185.1162,126337.0
2024-11-25 15:10:00,187.39,187.43,187.3,187.34,104508.0,185.1063,185.1458,185.0174,185.0569,104508.0
2024-11-25 15:20:00,187.34,187.4,187.28,187.37,80562.0,185.0569,185.1162,184.9977,185.0866,80562.0
2024-11-25 15:30:00,187.37,187.44,187.33,187.34,99118.0,185.0866,185.1557,185.0471,185.0569,99118.0
2024-11-25 15:40:00,187.34,187.41,187.23,187.23,224368.0,185.0569,185.1261,184.9483,184.9483,224368.0
2024-11-25 15:50:00,187.24,187.36,187.19,187.22,512804.0,184.9582,185.0767,184.9088,184.9384,512804.0
2024-11-26 09:30:00,187.11,187.26,186.63,186.63,456872.0,184.8297,184.9779,184.3556,184.3556,456872.0
2024-11-26 09:40:00,186.67,186.75,186.59,186.64,115210.0,184.3951,184.4741,184.3161,184.3655,115210.0
2024-11-26 09:50:00,186.63,186.89,186.62,186.75,124445.0,184.3556,184.6124,184.3457,184.4741,124445.0
2024-11-26 10:00:00,186.77,186.84,186.48,186.61,218449.0,184.4939,184.563,184.2074,184.3358,218449.0
2024-11-26 10:10:00,186.59,186.71,186.56,186.64,71060.0,184.3161,184.4346,184.2865,184.3655,71060.0
2024-11-26 10:20:00,186.65,186.72,186.41,186.59,69446.0,184.3754,184.4445,184.1383,184.3161,69446.0
2024-11-26 10:30:00,186.57,186.58,186.31,186.4,53016.0,184.2963,184.3062,184.0395,184.1284,53016.0
2024-11-26 10:40:00,186.41,186.58,186.37,186.49,83754.0,184.1383,184.3062,184.0988,184.2173,83754.0
2024-11-26 10:50:00,186.51,186.68,186.5,186.61,123762.0,184.2371,184.405,184.2272,184.3358,123762.0
2024-11-26 11:00:00,186.62,186.72,186.51,186.52,95083.0,184.3457,184.4445,184.2371,184.2469,95083.0
2024-11-26 11:10:00,186.51,186.63,186.42,186.61,130588.0,184.2371,184.3556,184.1482,184.3358,130588.0
2024-11-26 11:20:00,186.64,186.81,186.62,186.79,112970.0,184.3655,184.5334,184.3457,184.5136,112970.0
2024-11-26 11:30:00,186.8,186.87,186.69,186.82,44939.0,184.5235,184.5927,184.4149,184.5433,44939.0
2024-11-26 11:40:00,186.82,186.88,186.76,186.82,142155.0,184.5433,184.6026,184.484,184.5433,142155.0
2024-11-26 11:50:00,186.83,186.85,186.73,186.74,34016.0,184.5532,184.5729,184.4544,184.4643,34016.0
2024-11-26 12:00:00,186.74,186.75,186.59,186.72,115084.0,184.4643,184.4741,184.3161,184.4445,115084.0
2024-11-26 12:10:00,186.73,186.79,186.68,186.79,45368.0,184.4544,184.5136,184.405,184.5136,45368.0
2024-11-26 12:20:00,186.78,186.81,186.71,186.75,37586.0,184.5038,184.5334,184.4346,184.4741,37586.0
2024-11-26 12:30:00,186.76,186.85,186.76,186.82,25080.0,184.484,184.5729,184.484,184.5433,25080.0
2024-11-26 12:40:00,186.83,186.89,186.76,186.77,45067.0,184.5532,184.6124,184.484,184.4939,45067.0
2024-11-26 12:50:00,186.78,186.88,186.76,186.86,61543.0,184.5038,184.6026,184.484,184.5828,61543.0
2024-11-26 13:00:00,186.87,186.93,186.85,186.89,44439.0,184.5927,184.6519,184.5729,184.6124,44439.0
2024-11-26 13:10:00,186.89,186.93,186.81,186.9,38946.0,184.6124,184.6519,184.5334,184.6223,38946.0
2024-11-26 13:20:00,186.89,186.94,186.85,186.87,69102.0,184.6124,184.6618,184.5729,184.5927,69102.0
2024-11-26 13:30:00,186.85,186.9,186.79,186.81,166658.0,184.5729,184.6223,184.5136,184.5334,166658.0
2024-11-26 13:40:00,186.81,186.92,186.8,186.89,183624.0,184.5334,184.6421,184.5235,184.6124,183624.0
2024-11-26 13:50:00,186.89,186.94,186.89,186.91,58539.0,184.6124,184.6618,184.6124,184.6322,58539.0
2024-11-26 14:00:00,186.9,187.02,186.89,186.9,87754.0,184.6223,184.7408,184.6124,184.6223,87754.0
2024-11-26 14:10:00,186.89,186.96,186.81,186.85,104104.0,184.6124,184.6816,184.5334,184.5729,104104.0
2024-11-26 14:20:00,186.83,186.97,186.83,186.96,134433.0,184.5532,184.6915,184.5532,184.6816,134433.0
2024-11-26 14:30:00,186.96,187.04,186.91,186.99,60246.0,184.6816,184.7606,184.6322,184.7112,60246.0
2024-11-26 14:40:00,186.99,187.04,186.94,186.98,80153.0,184.7112,184.7606,184.6618,184.7013,80153.0
2024-11-26 14:50:00,186.98,187.01,186.95,186.97,72024.0,184.7013,184.731,184.6717,184.6915,72024.0
2024-11-26 15:00:00,186.95,187.0,186.94,186.98,47958.0,184.6717,184.7211,184.6618,184.7013,47958.0
2024-11-26 15:10:00,186.97,187.09,186.97,187.08,78347.0,184.6915,184.81,184.6915,184.8001,78347.0
2024-11-26 15:20:00,187.07,187.1,186.98,186.99,118846.0,184.7902,184.8199,184.7013,184.7112,118846.0
2024-11-26 15:30:00,187.0,187.09,186.96,187.08,123072.0,184.7211,184.81,184.6816,184.8001,123072.0
2024-11-26 15:40:00,187.08,187.31,187.07,187.31,228106.0,184.8001,185.0273,184.7902,185.0273,228106.0
2024-11-26 15:50:00,187.31,187.39,187.21,187.25,639366.0,185.0273,185.1063,184.9285,184.968,639366.0
2024-11-27 09:30:00,187.51,188.09,187.51,187.83,330353.0,185.2249,185.7978,185.2249,185.541,330353.0
2024-11-27 09:40:00,187.82,188.04,187.8,187.95,272239.0,185.5311,185.7484,185.5113,185.6595,272239.0
2024-11-27 09:50:00,187.93,188.0,187.78,187.79,234263.0,185.6398,185.7089,185.4916,185.5015,234263.0
2024-11-27 10:00:00,187.81,187.86,187.58,187.66,248101.0,185.5212,185.5706,185.294,185.373,248101.0
2024-11-27 10:10:00,187.62,187.67,187.52,187.59,62559.0,185.3335,185.3829,185.2348,185.3039,62559.0
2024-11-27 10:20:00,187.59,187.62,187.47,187.49,62968.0,185.3039,185.3335,185.1854,185.2051,62968.0
2024-11-27 10:30:00,187.49,187.51,187.18,187.24,181624.0,185.2051,185.2249,184.8989,184.9582,181624.0
2024-11-27 10:40:00,187.23,187.5,187.23,187.32,187058.0,184.9483,185.215,184.9483,185.0372,187058.0
2024-11-27 10:50:00,187.33,187.41,187.27,187.32,71958.0,185.0471,185.1261,184.9878,185.0372,71958.0
2024-11-27 11:00:00,187.32,187.42,187.22,187.39,122105.0,185.0372,185.136,184.9384,185.1063,122105.0
2024-11-27 11:10:00,187.38,187.4,187.26,187.37,63590.0,185.0965,185.1162,184.9779,185.0866,63590.0
2024-11-27 11:20:00,187.37,187.38,187.21,187.22,103257.0,185.0866,185.0965,184.9285,184.9384,103257.0
2024-11-27 11:30:00,187.22,187.39,187.14,187.38,65889.0,184.9384,185.1063,184.8594,185.0965,65889.0
2024-11-27 11:40:00,187.38,187.39,187.17,187.21,222647.0,185.0965,185.1063,184.889,184.9285,222647.0
2024-11-27 11:50:00,187.2,187.24,187.12,187.14,66937.0,184.9187,184.9582,184.8396,184.8594,66937.0
2024-11-27 12:00:00,187.16,187.2,186.96,187.02,88595.0,184.8791,184.9187,184.6816,184.7408,88595.0
2024-11-27 12:10:00,187.02,187.2,187.02,187.12,60658.0,184.7408,184.9187,184.7408,184.8396,60658.0
2024-11-27 12:20:00,187.13,187.17,187.05,187.15,26891.0,184.8495,184.889,184.7705,184.8693,26891.0
2024-11-27 12:30:00,187.15,187.16,187.05,187.07,101988.0,184.8693,184.8791,184.7705,184.7902,101988.0
2024-11-27 12:40:00,187.08,187.14,187.0,187.05,45313.0,184.8001,184.8594,184.7211,184.7705,45313.0
2024-11-27 12:50:00,187.06,187.15,187.06,187.12,240134.0,184.7804,184.8693,184.7804,184.8396,240134.0
2024-11-27 13:00:00,187.11,187.12,187.06,187.09,26441.0,184.8297,184.8396,184.7804,184.81,26441.0
2024-11-27 13:10:00,187.09,187.16,187.05,187.13,28212.0,184.81,184.8791,184.7705,184.8495,28212.0
2024-11-27 13:20:00,187.13,187.13,186.99,187.04,41734.0,184.8495,184.8495,184.7112,184.7606,41734.0
2024-11-27 13:30:00,187.03,187.1,186.99,187.06,47635.0,184.7507,184.8199,184.7112,184.7804,47635.0
2024-11-27 13:40:00,187.07,187.08,186.98,187.02,36086.0,184.7902,184.8001,184.7013,184.7408,36086.0
2024-11-27 13:50:00,187.02,187.14,187.02,187.1,70344.0,184.7408,184.8594,184.7408,184.8199,70344.0
2024-11-27 14:00:00,187.1,187.19,187.09,187.12,36346.0,184.8199,184.9088,184.81,184.8396,36346.0
2024-11-27 14:10:00,187.11,187.13,187.08,187.09,18469.0,184.8297,184.8495,184.8001,184.81,18469.0
2024-11-27 14:20:00,187.09,187.1,187.01,187.04,28266.0,184.81,184.8199,184.731,184.7606,28266.0
2024-11-27 14:30:00,187.04,187.15,186.99,187.11,113106.0,184.7606,184.8693,184.7112,184.8297,113106.0
2024-11-27 14:40:00,187.11,187.18,187.1,187.13,131525.0,184.8297,184.8989,184.8199,184.8495,131525.0
2024-11-27 14:50:00,187.12,187.18,187.11,187.11,103481.0,184.8396,184.8989,184.8297,184.8297,103481.0
2024-11-27 15:00:00,187.13,187.13,186.99,187.02,71614.0,184.8495,184.8495,184.7112,184.7408,71614.0
2024-11-27 15:10:00,187.02,187.04,186.96,187.03,38102.0,184.7408,184.7606,184.6816,184.7507,38102.0
2024-11-27 15:20:00,187.02,187.05,186.97,187.05,36708.0,184.7408,184.7705,184.6915,184.7705,36708.0
2024-11-27 15:30:00,187.05,187.07,186.97,186.99,40492.0,184.7705,184.7902,184.6915,184.7112,40492.0
2024-11-27 15:40:00,186.99,187.08,186.89,187.08,77169.0,184.7112,184.8001,184.6124,184.8001,77169.0
2024-11-27 15:50:00,187.07,187.14,186.99,187.06,266931.0,184.7902,184.8594,184.7112,184.7804,266931.0
2024-11-29 09:30:00,187.46,187.92,187.34,187.65,341911.0,185.1755,185.6299,185.0569,185.3632,341911.0
2024-11-29 09:40:00,187.65,187.68,187.48,187.59,104747.0,185.3632,185.3928,185.1952,185.3039,104747.0
2024-11-29 09:50:00,187.6,187.66,187.41,187.42,82400.0,185.3138,185.373,185.1261,185.136,82400.0
2024-11-29 10:00:00,187.42,187.73,187.41,187.54,89972.0,185.136,185.4422,185.1261,185.2545,89972.0
2024-11-29 10:10:00,187.58,187.76,187.54,187.65,349186.0,185.294,185.4718,185.2545,185.3632,349186.0
2024-11-29 10:20:00,187.66,187.74,187.6,187.68,74172.0,185.373,185.4521,185.3138,185.3928,74172.0
2024-11-29 10:30:00,187.68,187.75,187.63,187.72,58557.0,185.3928,185.4619,185.3434,185.4323,58557.0
2024-11-29 10:40:00,187.72,187.8,187.63,187.8,79758.0,185.4323,185.5113,185.3434,185.5113,79758.0
2024-11-29 10:50:00,187.81,187.88,187.77,187.87,203447.0,185.5212,185.5904,185.4817,185.5805,203447.0
2024-11-29 11:00:00,187.87,187.91,187.82,187.84,242539.0,185.5805,185.62,185.5311,185.5509,242539.0
2024-11-29 11:10:00,187.84,187.87,187.72,187.76,191695.0,185.5509,185.5805,185.4323,185.4718,191695.0
2024-11-29 11:20:00,187.77,187.91,187.74,187.85,40394.0,185.4817,185.62,185.4521,185.5607,40394.0
2024-11-29 11:30:00,187.87,187.88,187.78,187.79,163847.0,185.5805,185.5904,185.4916,185.5015,163847.0
2024-11-29 11:40:00,187.8,187.88,187.8,187.87,158043.0,185.5113,185.5904,185.5113,185.5805,158043.0
2024-11-29 11:50:00,187.87,187.9,187.8,187.81,100020.0,185.5805,185.6101,185.5113,185.5212,100020.0
2024-11-29 12:00:00,187.81,188.02,187.8,187.99,117295.0,185.5212,185.7287,185.5113,185.699,117295.0
2024-11-29 12:10:00,187.99,188.04,187.93,188.03,158568.0,185.699,185.7484,185.6398,185.7385,158568.0
2024-11-29 12:20:00,188.03,188.04,187.89,187.94,106239.0,185.7385,185.7484,185.6002,185.6496,106239.0
2024-11-29 12:30:00,187.94,188.07,187.94,188.03,75788.0,185.6496,185.778,185.6496,185.7385,75788.0
2024-11-29 12:40:00,188.03,188.16,188.0,188.11,119024.0,185.7385,185.867,185.7089,185.8176,119024.0
2024-11-29 12:50:00,188.11,188.12,187.59,187.68,355560.0,185.8176,185.8274,185.3039,185.3928,355560.0
2024-12-02 09:30:00,187.7,187.87,186.9,186.93,601437.0,185.4126,185.5805,184.6223,184.6519,601437.0
2024-12-02 09:40:00,186.93,187.04,186.88,186.88,211133.0,184.6519,184.7606,184.6026,184.6026,211133.0
2024-12-02 09:50:00,186.9,186.91,186.59,186.68,235291.0,184.6223,184.6322,184.3161,184.405,235291.0
2024-12-02 10:00:00,186.69,186.81,186.47,186.63,195799.0,184.4149,184.5334,184.1975,184.3556,195799.0
2024-12-02 10:10:00,186.63,186.67,186.52,186.67,202632.0,184.3556,184.3951,184.2469,184.3951,202632.0
2024-12-02 10:20:00,186.69,186.85,186.64,186.82,168334.0,184.4149,184.5729,184.3655,184.5433,168334.0
2024-12-02 10:30:00,186.81,186.91,186.73,186.84,121461.0,184.5334,184.6322,184.4544,184.563,121461.0
2024-12-02 10:40:00,186.85,186.86,186.7,186.8,139144.0,184.5729,184.5828,184.4247,184.5235,139144.0
2024-12-02 10:50:00,186.8,186.83,186.68,186.73,178485.0,184.5235,184.5532,184.405,184.4544,178485.0
2024-12-02 11:00:00,186.71,186.83,186.59,186.83,233004.0,184.4346,184.5532,184.3161,184.5532,233004.0
2024-12-02 11:10:00,186.84,186.92,186.78,186.9,115806.0,184.563,184.6421,184.5038,184.6223,115806.0
2024-12-02 11:20:00,186.92,187.06,186.9,187.03,125785.0,184.6421,184.7804,184.6223,184.7507,125785.0
2024-12-02 11:30:00,187.03,187.13,186.94,186.99,119217.0,184.7507,184.8495,184.6618,184.7112,119217.0
2024-12-02 11:40:00,186.99,187.08,186.98,187.05,50798.0,184.7112,184.8001,184.7013,184.7705,50798.0
2024-12-02 11:50:00,187.06,187.12,186.96,187.02,37758.0,184.7804,184.8396,184.6816,184.7408,37758.0
2024-12-02 12:00:00,187.02,187.09,186.97,187.09,44200.0,184.7408,184.81,184.6915,184.81,44200.0
2024-12-02 12:10:00,187.07,187.11,187.0,187.05,62911.0,184.7902,184.8297,184.7211,184.7705,62911.0
2024-12-02 12:20:00,187.05,187.09,186.95,186.98,35041.0,184.7705,184.81,184.6717,184.7013,35041.0
2024-12-02 12:30:00,186.98,187.06,186.95,187.02,49887.0,184.7013,184.7804,184.6717,184.7408,49887.0
2024-12-02 12:40:00,187.03,187.22,187.02,187.19,36614.0,184.7507,184.9384,184.7408,184.9088,36614.0
2024-12-02 12:50:00,187.21,187.28,187.15,187.17,17191.0,184.9285,184.9977,184.8693,184.889,17191.0
2024-12-02 13:00:00,187.18,187.23,187.14,187.22,15596.0,184.8989,184.9483,184.8594,184.9384,15596.0
2024-12-02 13:10:00,187.22,187.26,187.18,187.24,18890.0,184.9384,184.9779,184.8989,184.9582,18890.0
2024-12-02 13:20:00,187.23,187.33,187.22,187.32,15230.0,184.9483,185.0471,184.9384,185.0372,15230.0
2024-12-02 13:30:00,187.31,187.34,187.24,187.28,30076.0,185.0273,185.0569,184.9582,184.9977,30076.0
2024-12-02 13:40:00,187.28,187.3,187.2,187.26,31590.0,184.9977,185.0174,184.9187,184.9779,31590.0
2024-12-02 13:50:00,187.27,187.33,187.27,187.29,32763.0,184.9878,185.0471,184.9878,185.0076,32763.0
2024-12-02 14:00:00,187.28,187.28,187.16,187.21,36716.0,184.9977,184.9977,184.8791,184.9285,36716.0
2024-12-02 14:10:00,187.2,187.21,187.06,187.06,34565.0,184.9187,184.9285,184.7804,184.7804,34565.0
2024-12-02 14:20:00,187.07,187.16,187.02,187.15,46362.0,184.7902,184.8791,184.7408,184.8693,46362.0
2024-12-02 14:30:00,187.14,187.25,187.13,187.22,39755.0,184.8594,184.968,184.8495,184.9384,39755.0
2024-12-02 14:40:00,187.22,187.26,187.19,187.2,37077.0,184.9384,184.9779,184.9088,184.9187,37077.0
2024-12-02 14:50:00,187.21,187.27,187.18,187.26,58692.0,184.9285,184.9878,184.8989,184.9779,58692.0
2024-12-02 15:00:00,187.25,187.25,187.16,187.19,63279.0,184.968,184.968,184.8791,184.9088,63279.0
2024-12-02 15:10:00,187.18,187.31,187.15,187.29,160278.0,184.8989,185.0273,184.8693,185.0076,160278.0
2024-12-02 15:20:00,187.28,187.35,187.27,187.31,839608.0,184.9977,185.0668,184.9878,185.0273,839608.0
2024-12-02 15:30:00,187.31,187.32,187.26,187.28,373275.0,185.0273,185.0372,184.9779,184.9977,373275.0
2024-12-02 15:40:00,187.28,187.3,187.1,187.19,126991.0,184.9977,185.0174,184.8199,184.9088,126991.0
2024-12-02 15:50:00,187.18,187.32,187.08,187.14,614305.0,184.8989,185.0372,184.8001,184.8594,614305.0
2024-12-03 09:30:00,187.15,187.39,186.51,186.64,415165.0,184.8693,185.1063,184.2371,184.3655,415165.0
2024-12-03 09:40:00,186.63,186.7,186.42,186.54,118906.0,184.3556,184.4247,184.1482,184.2667,118906.0
2024-12-03 09:50:00,186.53,186.65,186.51,186.59,69176.0,184.2568,184.3754,184.2371,184.3161,69176.0
2024-12-03 10:00:00,186.57,186.64,186.46,186.59,92049.0,184.2963,184.3655,184.1877,184.3161,92049.0
2024-12-03 10:10:00,186.61,186.65,186.47,186.59,58755.0,184.3358,184.3754,184.1975,184.3161,58755.0
2024-12-03 10:20:00,186.57,186.62,186.49,186.52,479418.0,184.2963,184.3457,184.2173,184.2469,479418.0
2024-12-03 10:30:00,186.52,186.53,186.35,186.45,171870.0,184.2469,184.2568,184.079,184.1778,171870.0
2024-12-03 10:40:00,186.43,186.46,186.3,186.36,445281.0,184.158,184.1877,184.0296,184.0889,445281.0
2024-12-03 10:50:00,186.36,186.44,186.27,186.34,183500.0,184.0889,184.1679,184.0,184.0691,183500.0
2024-12-03 11:00:00,186.36,186.46,186.18,186.24,303325.0,184.0889,184.1877,183.9111,183.9704,303325.0
2024-12-03 11:10:00,186.23,186.26,186.19,186.24,254389.0,183.9605,183.9901,183.921,183.9704,254389.0
2024-12-03 11:20:00,186.24,186.35,186.19,186.33,111361.0,183.9704,184.079,183.921,184.0593,111361.0
2024-12-03 11:30:00,186.32,186.35,186.22,186.23,331466.0,184.0494,184.079,183.9506,183.9605,331466.0
2024-12-03 11:40:00,186.23,186.26,186.13,186.18,75711.0,183.9605,183.9901,183.8617,183.9111,75711.0
2024-12-03 11:50:00,186.17,186.24,186.12,186.18,57449.0,183.9012,183.9704,183.8518,183.9111,57449.0
2024-12-03 12:00:00,186.19,186.3,186.18,186.3,56295.0,183.921,184.0296,183.9111,184.0296,56295.0
2024-12-03 12:10:00,186.31,186.39,186.25,186.37,114650.0,184.0395,184.1185,183.9802,184.0988,114650.0
2024-12-03 12:20:00,186.39,186.45,186.37,186.45,50513.0,184.1185,184.1778,184.0988,184.1778,50513.0
2024-12-03 12:30:00,186.44,186.6,186.44,186.58,292616.0,184.1679,184.326,184.1679,184.3062,292616.0
2024-12-03 12:40:00,186.57,186.63,186.55,186.62,48325.0,184.2963,184.3556,184.2766,184.3457,48325.0
2024-12-03 12:50:00,186.62,186.67,186.59,186.62,66795.0,184.3457,184.3951,184.3161,184.3457,66795.0
2024-12-03 13:00:00,186.64,186.68,186.59,186.6,27438.0,184.3655,184.405,184.3161,184.326,27438.0
2024-12-03 13:10:00,186.63,186.66,186.56,186.61,52560.0,184.3556,184.3852,184.2865,184.3358,52560.0
2024-12-03 13:20:00,186.61,186.63,186.55,186.58,95732.0,184.3358,184.3556,184.2766,184.3062,95732.0
2024-12-03 13:30:00,186.56,186.57,186.49,186.5,57210.0,184.2865,184.2963,184.2173,184.2272,57210.0
2024-12-03 13:40:00,186.5,186.53,186.45,186.52,48897.0,184.2272,184.2568,184.1778,184.2469,48897.0
2024-12-03 13:50:00,186.52,186.55,186.46,186.53,37376.0,184.2469,184.2766,184.1877,184.2568,37376.0
2024-12-03 14:00:00,186.52,186.59,186.44,186.54,33390.0,184.2469,184.3161,184.1679,184.2667,33390.0
2024-12-03 14:10:00,186.53,186.57,186.48,186.56,188275.0,184.2568,184.2963,184.2074,184.2865,188275.0
2024-12-03 14:20:00,186.57,186.62,186.52,186.6,56338.0,184.2963,184.3457,184.2469,184.326,56338.0
2024-12-03 14:30:00,186.6,186.67,186.6,186.63,32843.0,184.326,184.3951,184.326,184.3556,32843.0
2024-12-03 14:40:00,186.62,186.69,186.58,186.69,44741.0,184.3457,184.4149,184.3062,184.4149,44741.0
2024-12-03 14:50:00,186.69,186.74,186.66,186.69,63429.0,184.4149,184.4643,184.3852,184.4149,63429.0
2024-12-03 15:00:00,186.66,186.68,186.61,186.65,57668.0,184.3852,184.405,184.3358,184.3754,57668.0
2024-12-03 15:10:00,186.65,186.69,186.61,186.64,116306.0,184.3754,184.4149,184.3358,184.3655,116306.0
2024-12-03 15:20:00,186.64,186.65,186.59,186.62,53597.0,184.3655,184.3754,184.3161,184.3457,53597.0
2024-12-03 15:30:00,186.62,186.62,186.51,186.52,125816.0,184.3457,184.3457,184.2371,184.2469,125816.0
2024-12-03 15:40:00,186.53,186.54,186.4,186.5,113026.0,184.2568,184.2667,184.1284,184.2272,113026.0
2024-12-03 15:50:00,186.51,186.59,186.28,186.32,278304.0,184.2371,184.3161,184.0099,184.0494,278304.0
2024-12-04 09:30:00,186.57,186.61,186.04,186.23,317601.0,184.2963,184.3358,183.7728,183.9605,317601.0
2024-12-04 09:40:00,186.22,186.29,186.03,186.15,109417.0,183.9506,184.0197,183.7629,183.8814,109417.0
2024-12-04 09:50:00,186.13,186.31,186.1,186.31,184972.0,183.8617,184.0395,183.8321,184.0395,184972.0
2024-12-04 10:00:00,186.28,186.29,185.95,186.05,288426.0,184.0099,184.0197,183.6839,183.7827,288426.0
2024-12-04 10:10:00,186.04,186.12,185.68,185.75,271503.0,183.7728,183.8518,183.4172,183.4863,271503.0
2024-12-04 10:20:00,185.75,185.98,185.7,185.91,343234.0,183.4863,183.7135,183.4369,183.6444,343234.0
2024-12-04 10:30:00,185.91,186.07,185.86,185.99,304946.0,183.6444,183.8024,183.595,183.7234,304946.0
2024-12-04 10:40:00,186.0,186.09,185.89,185.91,72389.0,183.7333,183.8222,183.6246,183.6444,72389.0
2024-12-04 10:50:00,185.91,186.03,185.85,186.02,73057.0,183.6444,183.7629,183.5851,183.753,73057.0
2024-12-04 11:00:00,186.03,186.11,185.97,186.01,59157.0,183.7629,183.8419,183.7036,183.7432,59157.0
2024-12-04 11:10:00,186.02,186.17,186.0,186.17,60587.0,183.753,183.9012,183.7333,183.9012,60587.0
2024-12-04 11:20:00,186.17,186.24,186.13,186.14,51022.0,183.9012,183.9704,183.8617,183.8716,51022.0
2024-12-04 11:30:00,186.14,186.33,186.12,186.27,150307.0,183.8716,184.0593,183.8518,184.0,150307.0
2024-12-04 11:40:00,186.26,186.3,186.2,186.25,108409.0,183.9901,184.0296,183.9308,183.9802,108409.0
2024-12-04 11:50:00,186.23,186.35,186.17,186.21,68300.0,183.9605,184.079,183.9012,183.9407,68300.0
2024-12-04 12:00:00,186.21,186.22,186.11,186.15,44835.0,183.9407,183.9506,183.8419,183.8814,44835.0
2024-12-04 12:10:00,186.15,186.19,186.11,186.14,53036.0,183.8814,183.921,183.8419,183.8716,53036.0
2024-12-04 12:20:00,186.14,186.21,186.09,186.11,104351.0,183.8716,183.9407,183.8222,183.8419,104351.0
2024-12-04 12:30:00,186.09,186.12,186.04,186.11,43531.0,183.8222,183.8518,183.7728,183.8419,43531.0
2024-12-04 12:40:00,186.1,186.15,186.03,186.15,92304.0,183.8321,183.8814,183.7629,183.8814,92304.0
2024-12-04 12:50:00,186.14,186.19,186.12,186.12,40232.0,183.8716,183.921,183.8518,183.8518,40232.0
2024-12-04 13:00:00,186.15,186.15,185.99,186.03,64199.0,183.8814,183.8814,183.7234,183.7629,64199.0
2024-12-04 13:10:00,186.03,186.08,185.97,185.97,148013.0,183.7629,183.8123,183.7036,183.7036,148013.0
2024-12-04 13:20:00,185.97,185.97,185.83,185.85,76486.0,183.7036,183.7036,183.5653,183.5851,76486.0
2024-12-04 13:30:00,185.84,185.84,185.6,185.75,109347.0,183.5752,183.5752,183.3382,183.4863,109347.0
2024-12-04 13:40:00,185.74,185.9,185.73,185.87,71303.0,183.4764,183.6345,183.4666,183.6049,71303.0
2024-12-04 13:50:00,185.87,185.98,185.83,185.86,38495.0,183.6049,183.7135,183.5653,183.595,38495.0
2024-12-04 14:00:00,185.8,185.92,185.79,185.83,65302.0,183.5357,183.6543,183.5258,183.5653,65302.0
2024-12-04 14:10:00,185.84,185.92,185.79,185.91,38729.0,183.5752,183.6543,183.5258,183.6444,38729.0
2024-12-04 14:20:00,185.92,185.99,185.88,185.93,149950.0,183.6543,183.7234,183.6147,183.6641,149950.0
2024-12-04 14:30:00,185.93,186.06,185.9,186.03,42607.0,183.6641,183.7925,183.6345,183.7629,42607.0
2024-12-04 14:40:00,186.03,186.03,185.93,185.95,74190.0,183.7629,183.7629,183.6641,183.6839,74190.0
2024-12-04 14:50:00,185.95,185.98,185.9,185.95,84283.0,183.6839,183.7135,183.6345,183.6839,84283.0
2024-12-04 15:00:00,185.95,186.09,185.92,186.08,108078.0,183.6839,183.8222,183.6543,183.8123,108078.0
2024-12-04 15:10:00,186.09,186.16,186.05,186.09,124733.0,183.8222,183.8913,183.7827,183.8222,124733.0
2024-12-04 15:20:00,186.09,186.16,186.08,186.09,140117.0,183.8222,183.8913,183.8123,183.8222,140117.0
2024-12-04 15:30:00,186.08,186.19,186.02,186.19,92700.0,183.8123,183.921,183.753,183.921,92700.0
2024-12-04 15:40:00,186.18,186.28,186.13,186.27,282229.0,183.9111,184.0099,183.8617,184.0,282229.0
2024-12-04 15:50:00,186.28,186.34,186.18,186.32,304852.0,184.0099,184.0691,183.9111,184.0494,304852.0
2024-12-05 09:30:00,186.32,186.41,185.95,186.23,286577.0,184.0494,184.1383,183.6839,183.9605,286577.0
2024-12-05 09:40:00,186.24,186.32,186.08,186.16,155653.0,183.9704,184.0494,183.8123,183.8913,155653.0
2024-12-05 09:50:00,186.16,186.39,186.13,186.39,155381.0,183.8913,184.1185,183.8617,184.1185,155381.0
2024-12-05 10:00:00,186.4,186.48,186.25,186.25,191326.0,184.1284,184.2074,183.9802,183.9802,191326.0
2024-12-05 10:10:00,186.26,186.26,185.97,186.03,208590.0,183.9901,183.9901,183.7036,183.7629,208590.0
2024-12-05 10:20:00,186.03,186.05,185.72,185.72,91053.0,183.7629,183.7827,183.4567,183.4567,91053.0
2024-12-05 10:30:00,185.73,185.81,185.61,185.67,117051.0,183.4666,183.5456,183.348,183.4073,117051.0
2024-12-05 10:40:00,185.67,185.84,185.6,185.84,68177.0,183.4073,183.5752,183.3382,183.5752,68177.0
2024-12-05 10:50:00,185.84,185.95,185.72,185.78,49571.0,183.5752,183.6839,183.4567,183.516,49571.0
2024-12-05 11:00:00,185.77,185.83,185.66,185.72,107895.0,183.5061,183.5653,183.3974,183.4567,107895.0
2024-12-05 11:10:00,185.71,185.81,185.67,185.73,210808.0,183.4468,183.5456,183.4073,183.4666,210808.0
2024-12-05 11:20:00,185.71,185.92,185.7,185.91,49723.0,183.4468,183.6543,183.4369,183.6444,49723.0
2024-12-05 11:30:00,185.91,185.91,185.76,185.84,80780.0,183.6444,183.6444,183.4962,183.5752,80780.0
2024-12-05 11:40:00,185.84,185.86,185.77,185.81,42663.0,183.5752,183.595,183.5061,183.5456,42663.0
2024-12-05 11:50:00,185.81,185.87,185.77,185.85,35566.0,183.5456,183.6049,183.5061,183.5851,35566.0
2024-12-05 12:00:00,185.87,185.93,185.83,185.91,30194.0,183.6049,183.6641,183.5653,183.6444,30194.0
2024-12-05 12:10:00,185.91,185.92,185.79,185.79,49285.0,183.6444,183.6543,183.5258,183.5258,49285.0
2024-12-05 12:20:00,185.8,185.88,185.78,185.84,65273.0,183.5357,183.6147,183.516,183.5752,65273.0
2024-12-05 12:30:00,185.84,185.86,185.77,185.83,276934.0,183.5752,183.595,183.5061,183.5653,276934.0
2024-12-05 12:40:00,185.82,185.94,185.81,185.91,34424.0,183.5555,183.674,183.5456,183.6444,34424.0
2024-12-05 12:50:00,185.91,186.02,185.9,186.0,164675.0,183.6444,183.753,183.6345,183.7333,164675.0
2024-12-05 13:00:00,185.99,185.99,185.87,185.88,30126.0,183.7234,183.7234,183.6049,183.6147,30126.0
2024-12-05 13:10:00,185.88,185.91,185.85,185.87,43386.0,183.6147,183.6444,183.5851,183.6049,43386.0
2024-12-05 13:20:00,185.88,185.88,185.66,185.76,48595.0,183.6147,183.6147,183.3974,183.4962,48595.0
2024-12-05 13:30:00,185.76,185.82,185.67,185.82,63309.0,183.4962,183.5555,183.4073,183.5555,63309.0
2024-12-05 13:40:00,185.83,185.9,185.81,185.86,67372.0,183.5653,183.6345,183.5456,183.595,67372.0
2024-12-05 13:50:00,185.86,185.87,185.76,185.83,31723.0,183.595,183.6049,183.4962,183.5653,31723.0
2024-12-05 14:00:00,185.82,185.83,185.68,185.83,51667.0,183.5555,183.5653,183.4172,183.5653,51667.0
2024-12-05 14:10:00,185.81,185.82,185.63,185.65,33228.0,183.5456,183.5555,183.3678,183.3875,33228.0
2024-12-05 14:20:00,185.66,185.76,185.62,185.62,54400.0,183.3974,183.4962,183.3579,183.3579,54400.0
2024-12-05 14:30:00,185.61,185.78,185.61,185.77,68239.0,183.348,183.516,183.348,183.5061,68239.0
2024-12-05 14:40:00,185.76,185.77,185.65,185.69,44428.0,183.4962,183.5061,183.3875,183.4271,44428.0
2024-12-05 14:50:00,185.69,185.72,185.65,185.67,72174.0,183.4271,183.4567,183.3875,183.4073,72174.0
2024-12-05 15:00:00,185.67,185.69,185.59,185.69,108018.0,183.4073,183.4271,183.3283,183.4271,108018.0
2024-12-05 15:10:00,185.68,185.7,185.61,185.67,97356.0,183.4172,183.4369,183.348,183.4073,97356.0
2024-12-05 15:20:00,185.68,185.76,185.59,185.64,36446.0,183.4172,183.4962,183.3283,183.3777,36446.0
2024-12-05 15:30:00,185.64,185.82,185.6,185.81,186506.0,183.3777,183.5555,183.3382,183.5456,186506.0
2024-12-05 15:40:00,185.79,185.8,185.7,185.72,154949.0,183.5258,183.5357,183.4369,183.4567,154949.0
2024-12-05 15:50:00,185.72,185.73,185.34,185.45,492566.0,183.4567,183.4666,183.0813,183.19,492566.0
2024-12-06 09:30:00,186.05,186.41,186.05,186.27,206247.0,183.7827,184.1383,183.7827,184.0,206247.0
2024-12-06 09:40:00,186.27,186.3,185.94,185.98,173731.0,184.0,184.0296,183.674,183.7135,173731.0
2024-12-06 09:50:00,185.97,186.03,185.83,185.99,598824.0,183.7036,183.7629,183.5653,183.7234,598824.0
2024-12-06 10:00:00,186.01,186.05,185.77,185.99,350277.0,183.7432,183.7827,183.5061,183.7234,350277.0
2024-12-06 10:10:00,185.98,186.04,185.74,185.81,171421.0,183.7135,183.7728,183.4764,183.5456,171421.0
2024-12-06 10:20:00,185.8,185.86,185.7,185.84,126271.0,183.5357,183.595,183.4369,183.5752,126271.0
2024-12-06 10:30:00,185.84,185.89,185.77,185.85,68898.0,183.5752,183.6246,183.5061,183.5851,68898.0
2024-12-06 10:40:00,185.84,185.91,185.76,185.87,69018.0,183.5752,183.6444,183.4962,183.6049,69018.0
2024-12-06 10:50:00,185.84,185.98,185.8,185.94,57885.0,183.5752,183.7135,183.5357,183.674,57885.0
2024-12-06 11:00:00,185.93,185.93,185.65,185.68,74647.0,183.6641,183.6641,183.3875,183.4172,74647.0
2024-12-06 11:10:00,185.69,185.71,185.59,185.59,81031.0,183.4271,183.4468,183.3283,183.3283,81031.0
2024-12-06 11:20:00,185.59,185.63,185.45,185.49,90297.0,183.3283,183.3678,183.19,183.2295,90297.0
2024-12-06 11:30:00,185.45,185.54,185.43,185.48,41815.0,183.19,183.2789,183.1702,183.2196,41815.0
2024-12-06 11:40:00,185.49,185.56,185.46,185.53,37367.0,183.2295,183.2986,183.1999,183.269,37367.0
2024-12-06 11:50:00,185.56,185.62,185.53,185.56,29253.0,183.2986,183.3579,183.269,183.2986,29253.0
2024-12-06 12:00:00,185.56,185.56,185.36,185.37,74670.0,183.2986,183.2986,183.1011,183.111,74670.0
2024-12-06 12:10:00,185.38,185.38,185.26,185.29,45301.0,183.1208,183.1208,183.0023,183.0319,45301.0
2024-12-06 12:20:00,185.3,185.36,185.29,185.32,11908.0,183.0418,183.1011,183.0319,183.0616,11908.0
2024-12-06 12:30:00,185.3,185.32,185.21,185.27,28550.0,183.0418,183.0616,182.9529,183.0122,28550.0
2024-12-06 12:40:00,185.25,185.33,185.21,185.24,130080.0,182.9924,183.0714,182.9529,182.9825,130080.0
2024-12-06 12:50:00,185.25,185.32,185.22,185.31,67691.0,182.9924,183.0616,182.9628,183.0517,67691.0
2024-12-06 13:00:00,185.3,185.54,185.28,185.53,29480.0,183.0418,183.2789,183.0221,183.269,29480.0
2024-12-06 13:10:00,185.54,185.58,185.46,185.52,32198.0,183.2789,183.3184,183.1999,183.2591,32198.0
2024-12-06 13:20:00,185.51,185.54,185.4,185.41,26275.0,183.2492,183.2789,183.1406,183.1505,26275.0
2024-12-06 13:30:00,185.36,185.41,185.25,185.36,22504.0,183.1011,183.1505,182.9924,183.1011,22504.0
2024-12-06 13:40:00,185.34,185.4,185.26,185.36,42825.0,183.0813,183.1406,183.0023,183.1011,42825.0
2024-12-06 13:50:00,185.37,185.41,185.32,185.33,31941.0,183.111,183.1505,183.0616,183.0714,31941.0
2024-12-06 14:00:00,185.32,185.36,185.16,185.18,35427.0,183.0616,183.1011,182.9035,182.9233,35427.0
2024-12-06 14:10:00,185.18,185.18,185.08,185.12,31924.0,182.9233,182.9233,182.8245,182.864,31924.0
2024-12-06 14:20:00,185.11,185.15,185.06,185.11,68139.0,182.8541,182.8936,182.8047,182.8541,68139.0
2024-12-06 14:30:00,185.1,185.11,185.06,185.1,26864.0,182.8442,182.8541,182.8047,182.8442,26864.0
2024-12-06 14:40:00,185.09,185.2,185.08,185.15,66670.0,182.8344,182.943,182.8245,182.8936,66670.0
2024-12-06 14:50:00,185.15,185.2,185.11,185.11,37999.0,182.8936,182.943,182.8541,182.8541,37999.0
2024-12-06 15:00:00,185.12,185.14,185.05,185.12,73919.0,182.864,182.8838,182.7949,182.864,73919.0
2024-12-06 15:10:00,185.12,185.19,185.09,185.11,32910.0,182.864,182.9331,182.8344,182.8541,32910.0
2024-12-06 15:20:00,185.11,185.16,185.07,185.15,73458.0,182.8541,182.9035,182.8146,182.8936,73458.0
2024-12-06 15:30:00,185.14,185.15,185.06,185.11,50029.0,182.8838,182.8936,182.8047,182.8541,50029.0
2024-12-06 15:40:00,185.1,185.23,185.07,185.21,76817.0,182.8442,182.9727,182.8146,182.9529,76817.0
2024-12-06 15:50:00,185.2,185.28,185.17,185.19,237093.0,182.943,183.0221,182.9134,182.9331,237093.0
2024-12-09 09:30:00,185.71,185.87,185.41,185.72,280134.0,183.4468,183.6049,183.1505,183.4567,280134.0
2024-12-09 09:40:00,185.7,185.8,185.57,185.75,165978.0,183.4369,183.5357,183.3085,183.4863,165978.0
2024-12-09 09:50:00,185.75,185.84,185.64,185.75,162162.0,183.4863,183.5752,183.3777,183.4863,162162.0
2024-12-09 10:00:00,185.76,185.85,185.6,185.66,144947.0,183.4962,183.5851,183.3382,183.3974,144947.0
2024-12-09 10:10:00,185.64,185.81,185.57,185.63,108992.0,183.3777,183.5456,183.3085,183.3678,108992.0
2024-12-09 10:20:00,185.62,185.65,185.51,185.54,104004.0,183.3579,183.3875,183.2492,183.2789,104004.0
2024-12-09 10:30:00,185.55,185.6,185.47,185.55,164751.0,183.2888,183.3382,183.2097,183.2888,164751.0
2024-12-09 10:40:00,185.53,185.54,185.17,185.24,287961.0,183.269,183.2789,182.9134,182.9825,287961.0
2024-12-09 10:50:00,185.23,185.28,185.13,185.24,138091.0,182.9727,183.0221,182.8739,182.9825,138091.0
2024-12-09 11:00:00,185.24,185.27,184.94,184.95,180218.0,182.9825,183.0122,182.6862,182.6961,180218.0
2024-12-09 11:10:00,184.95,185.03,184.89,184.98,107841.0,182.6961,182.7751,182.6368,182.7257,107841.0
2024-12-09 11:20:00,184.98,185.09,184.93,185.08,180245.0,182.7257,182.8344,182.6763,182.8245,180245.0
2024-12-09 11:30:00,185.08,185.09,184.92,184.98,81735.0,182.8245,182.8344,182.6664,182.7257,81735.0
2024-12-09 11:40:00,184.96,185.21,184.95,185.17,62343.0,182.7059,182.9529,182.6961,182.9134,62343.0
2024-12-09 11:50:00,185.17,185.22,185.09,185.13,67016.0,182.9134,182.9628,182.8344,182.8739,67016.0
2024-12-09 12:00:00,185.13,185.14,184.89,184.9,111157.0,182.8739,182.8838,182.6368,182.6467,111157.0
2024-12-09 12:10:00,184.89,185.02,184.89,185.02,20581.0,182.6368,182.7652,182.6368,182.7652,20581.0
2024-12-09 12:20:00,185.02,185.02,184.84,184.94,29380.0,182.7652,182.7652,182.5874,182.6862,29380.0
2024-12-09 12:30:00,184.92,184.96,184.81,184.95,24728.0,182.6664,182.7059,182.5578,182.6961,24728.0
2024-12-09 12:40:00,184.95,185.01,184.93,184.98,33153.0,182.6961,182.7553,182.6763,182.7257,33153.0
2024-12-09 12:50:00,184.96,184.99,184.87,184.87,30466.0,182.7059,182.7356,182.617,182.617,30466.0
2024-12-09 13:00:00,184.85,184.88,184.76,184.88,65483.0,182.5973,182.6269,182.5084,182.6269,65483.0
2024-12-09 13:10:00,184.87,184.95,184.86,184.92,45258.0,182.617,182.6961,182.6072,182.6664,45258.0
2024-12-09 13:20:00,184.92,184.93,184.84,184.88,44535.0,182.6664,182.6763,182.5874,182.6269,44535.0
2024-12-09 13:30:00,184.87,185.04,184.86,185.01,32027.0,182.617,182.785,182.6072,182.7553,32027.0
2024-12-09 13:40:00,185.03,185.12,185.0,185.1,41434.0,182.7751,182.864,182.7455,182.8442,41434.0
2024-12-09 13:50:00,185.1,185.1,185.01,185.03,24243.0,182.8442,182.8442,182.7553,182.7751,24243.0
2024-12-09 14:00:00,185.02,185.02,184.83,184.89,46575.0,182.7652,182.7652,182.5775,182.6368,46575.0
2024-12-09 14:10:00,184.88,184.94,184.81,184.88,42076.0,182.6269,182.6862,182.5578,182.6269,42076.0
2024-12-09 14:20:00,184.89,185.0,184.88,184.97,53146.0,182.6368,182.7455,182.6269,182.7158,53146.0
2024-12-09 14:30:00,184.98,185.05,184.95,184.99,25933.0,182.7257,182.7949,182.6961,182.7356,25933.0
2024-12-09 14:40:00,184.97,184.97,184.83,184.92,50496.0,182.7158,182.7158,182.5775,182.6664,50496.0
2024-12-09 14:50:00,184.91,184.94,184.82,184.87,30342.0,182.6566,182.6862,182.5677,182.617,30342.0
2024-12-09 15:00:00,184.86,184.87,184.72,184.76,59231.0,182.6072,182.617,182.4689,182.5084,59231.0
2024-12-09 15:10:00,184.76,184.79,184.66,184.74,65471.0,182.5084,182.538,182.4096,182.4886,65471.0
2024-12-09 15:20:00,184.74,184.74,184.61,184.68,52456.0,182.4886,182.4886,182.3602,182.4294,52456.0
2024-12-09 15:30:00,184.68,184.74,184.61,184.62,101705.0,182.4294,182.4886,182.3602,182.3701,101705.0
2024-12-09 15:40:00,184.62,184.63,184.5,184.53,273343.0,182.3701,182.38,182.2516,182.2812,273343.0
2024-12-09 15:50:00,184.53,184.57,184.39,184.47,601064.0,182.2812,182.3207,182.1429,182.2219,601064.0
2024-12-10 09:30:00,184.46,184.46,183.21,183.25,385166.0,182.212,182.212,180.9773,181.0168,385166.0
2024-12-10 09:40:00,183.22,183.22,182.85,182.92,178322.0,180.9872,180.9872,180.6217,180.6908,178322.0
2024-12-10 09:50:00,182.88,183.21,182.79,183.18,248728.0,180.6513,180.9773,180.5624,180.9476,248728.0
2024-12-10 10:00:00,183.19,183.21,182.93,182.95,462337.0,180.9575,180.9773,180.7007,180.7204,462337.0
2024-12-10 10:10:00,182.95,183.19,182.92,183.15,356968.0,180.7204,180.9575,180.6908,180.918,356968.0
2024-12-10 10:20:00,183.16,183.33,183.15,183.3,72470.0,180.9279,181.0958,180.918,181.0662,72470.0
2024-12-10 10:30:00,183.3,183.59,183.3,183.57,253029.0,181.0662,181.3526,181.0662,181.3329,253029.0
2024-12-10 10:40:00,183.56,183.91,183.54,183.91,105243.0,181.323,181.6687,181.3033,181.6687,105243.0
2024-12-10 10:50:00,183.91,184.03,183.82,183.96,110467.0,181.6687,181.7873,181.5798,181.7181,110467.0
2024-12-10 11:00:00,183.95,184.14,183.91,184.13,57181.0,181.7083,181.8959,181.6687,181.8861,57181.0
2024-12-10 11:10:00,184.14,184.22,184.02,184.03,74703.0,181.8959,181.975,181.7774,181.7873,74703.0
2024-12-10 11:20:00,184.04,184.26,183.98,184.23,75073.0,181.7972,182.0145,181.7379,181.9848,75073.0
2024-12-10 11:30:00,184.2,184.21,184.12,184.18,95659.0,181.9552,181.9651,181.8762,181.9355,95659.0
2024-12-10 11:40:00,184.17,184.22,184.05,184.06,118837.0,181.9256,181.975,181.807,181.8169,118837.0
2024-12-10 11:50:00,184.07,184.13,183.95,183.98,58782.0,181.8268,181.8861,181.7083,181.7379,58782.0
2024-12-10 12:00:00,183.98,184.01,183.91,184.0,36537.0,181.7379,181.7675,181.6687,181.7576,36537.0
2024-12-10 12:10:00,184.02,184.09,184.01,184.03,22302.0,181.7774,181.8466,181.7675,181.7873,22302.0
2024-12-10 12:20:00,184.04,184.05,183.95,183.97,152707.0,181.7972,181.807,181.7083,181.728,152707.0
2024-12-10 12:30:00,183.98,184.13,183.95,184.06,59197.0,181.7379,181.8861,181.7083,181.8169,59197.0
2024-12-10 12:40:00,184.04,184.2,184.0,184.14,81491.0,181.7972,181.9552,181.7576,181.8959,81491.0
2024-12-10 12:50:00,184.14,184.18,183.98,183.98,94678.0,181.8959,181.9355,181.7379,181.7379,94678.0
2024-12-10 13:00:00,183.98,183.99,183.87,183.95,39055.0,181.7379,181.7478,181.6292,181.7083,39055.0
2024-12-10 13:10:00,183.93,184.01,183.92,183.94,57394.0,181.6885,181.7675,181.6786,181.6984,57394.0
2024-12-10 13:20:00,183.95,183.97,183.88,183.89,66607.0,181.7083,181.728,181.6391,181.649,66607.0
2024-12-10 13:30:00,183.87,183.93,183.81,183.92,228871.0,181.6292,181.6885,181.57,181.6786,228871.0
2024-12-10 13:40:00,183.93,183.95,183.83,183.9,57123.0,181.6885,181.7083,181.5897,181.6589,57123.0
2024-12-10 13:50:00,183.9,183.9,183.79,183.84,113653.0,181.6589,181.6589,181.5502,181.5996,113653.0
2024-12-10 14:00:00,183.84,183.85,183.77,183.81,148713.0,181.5996,181.6095,181.5305,181.57,148713.0
2024-12-10 14:10:00,183.81,183.85,183.73,183.84,118622.0,181.57,181.6095,181.4909,181.5996,118622.0
2024-12-10 14:20:00,183.84,183.9,183.81,183.89,76047.0,181.5996,181.6589,181.57,181.649,76047.0
2024-12-10 14:30:00,183.88,183.99,183.83,183.98,122936.0,181.6391,181.7478,181.5897,181.7379,122936.0
2024-12-10 14:40:00,183.97,184.09,183.96,184.07,54347.0,181.728,181.8466,181.7181,181.8268,54347.0
2024-12-10 14:50:00,184.07,184.08,183.97,184.05,51171.0,181.8268,181.8367,181.728,181.807,51171.0
2024-12-10 15:00:00,184.06,184.07,183.88,183.89,70796.0,181.8169,181.8268,181.6391,181.649,70796.0
2024-12-10 15:10:00,183.89,183.89,183.66,183.69,62183.0,181.649,181.649,181.4218,181.4514,62183.0
2024-12-10 15:20:00,183.69,183.7,183.49,183.51,86017.0,181.4514,181.4613,181.2539,181.2736,86017.0
2024-12-10 15:30:00,183.5,183.5,183.3,183.36,126168.0,181.2637,181.2637,181.0662,181.1254,126168.0
2024-12-10 15:40:00,183.35,183.39,183.14,183.14,106167.0,181.1156,181.1551,180.9081,180.9081,106167.0
2024-12-10 15:50:00,183.15,183.34,183.07,183.31,400380.0,180.918,181.1057,180.839,181.0761,400380.0
2024-12-11 09:30:00,184.12,184.18,183.77,183.93,318982.0,181.8762,181.9355,181.5305,181.6885,318982.0
2024-12-11 09:40:00,183.95,184.14,183.77,183.97,178429.0,181.7083,181.8959,181.5305,181.728,178429.0
2024-12-11 09:50:00,183.98,184.02,183.73,183.75,103336.0,181.7379,181.7774,181.4909,181.5107,103336.0
2024-12-11 10:00:00,183.73,183.79,183.51,183.58,114657.0,181.4909,181.5502,181.2736,181.3428,114657.0
2024-12-11 10:10:00,183.58,183.77,183.55,183.69,143938.0,181.3428,181.5305,181.3131,181.4514,143938.0
2024-12-11 10:20:00,183.68,183.82,183.64,183.69,90213.0,181.4415,181.5798,181.402,181.4514,90213.0
2024-12-11 10:30:00,183.68,183.68,183.43,183.49,111363.0,181.4415,181.4415,181.1946,181.2539,111363.0
2024-12-11 10:40:00,183.49,183.62,183.48,183.62,71792.0,181.2539,181.3823,181.244,181.3823,71792.0
2024-12-11 10:50:00,183.61,183.66,183.51,183.53,77359.0,181.3724,181.4218,181.2736,181.2934,77359.0
2024-12-11 11:00:00,183.53,183.57,183.28,183.31,77833.0,181.2934,181.3329,181.0464,181.0761,77833.0
2024-12-11 11:10:00,183.29,183.4,183.28,183.4,97946.0,181.0563,181.165,181.0464,181.165,97946.0
2024-12-11 11:20:00,183.42,183.59,183.41,183.53,72543.0,181.1847,181.3526,181.1748,181.2934,72543.0
2024-12-11 11:30:00,183.53,183.72,183.5,183.72,76143.0,181.2934,181.4811,181.2637,181.4811,76143.0
2024-12-11 11:40:00,183.74,183.86,183.73,183.77,196168.0,181.5008,181.6194,181.4909,181.5305,196168.0
2024-12-11 11:50:00,183.76,183.76,183.64,183.72,66018.0,181.5206,181.5206,181.402,181.4811,66018.0
2024-12-11 12:00:00,183.72,183.8,183.67,183.76,64082.0,181.4811,181.5601,181.4317,181.5206,64082.0
2024-12-11 12:10:00,183.76,183.8,183.59,183.61,55499.0,181.5206,181.5601,181.3526,181.3724,55499.0
2024-12-11 12:20:00,183.61,183.63,183.55,183.55,34111.0,181.3724,181.3922,181.3131,181.3131,34111.0
2024-12-11 12:30:00,183.54,183.61,183.49,183.51,132804.0,181.3033,181.3724,181.2539,181.2736,132804.0
2024-12-11 12:40:00,183.52,183.63,183.51,183.59,100049.0,181.2835,181.3922,181.2736,181.3526,100049.0
2024-12-11 12:50:00,183.6,183.65,183.55,183.61,61432.0,181.3625,181.4119,181.3131,181.3724,61432.0
2024-12-11 13:00:00,183.59,183.77,183.59,183.67,117793.0,181.3526,181.5305,181.3526,181.4317,117793.0
2024-12-11 13:10:00,183.67,183.71,183.62,183.67,70363.0,181.4317,181.4712,181.3823,181.4317,70363.0
2024-12-11 13:20:00,183.66,183.77,183.62,183.76,71014.0,181.4218,181.5305,181.3823,181.5206,71014.0
2024-12-11 13:30:00,183.74,183.8,183.63,183.67,45881.0,181.5008,181.5601,181.3922,181.4317,45881.0
2024-12-11 13:40:00,183.66,183.7,183.6,183.63,77779.0,181.4218,181.4613,181.3625,181.3922,77779.0
2024-12-11 13:50:00,183.63,183.63,183.53,183.53,39701.0,181.3922,181.3922,181.2934,181.2934,39701.0
2024-12-11 14:00:00,183.53,183.61,183.51,183.6,53472.0,181.2934,181.3724,181.2736,181.3625,53472.0
2024-12-11 14:10:00,183.59,183.69,183.56,183.64,71626.0,181.3526,181.4514,181.323,181.402,71626.0
2024-12-11 14:20:00,183.64,183.68,183.58,183.67,105561.0,181.402,181.4415,181.3428,181.4317,105561.0
2024-12-11 14:30:00,183.66,183.75,183.63,183.73,67999.0,181.4218,181.5107,181.3922,181.4909,67999.0
2024-12-11 14:40:00,183.73,183.8,183.67,183.68,131387.0,181.4909,181.5601,181.4317,181.4415,131387.0
2024-12-11 14:50:00,183.68,183.74,183.65,183.72,135103.0,181.4415,181.5008,181.4119,181.4811,135103.0
2024-12-11 15:00:00,183.71,183.72,183.59,183.63,60570.0,181.4712,181.4811,181.3526,181.3922,60570.0
2024-12-11 15:10:00,183.62,183.67,183.54,183.55,116140.0,181.3823,181.4317,181.3033,181.3131,116140.0
2024-12-11 15:20:00,183.54,183.59,183.51,183.57,334081.0,181.3033,181.3526,181.2736,181.3329,334081.0
2024-12-11 15:30:00,183.56,183.63,183.5,183.63,98930.0,181.323,181.3922,181.2637,181.3922,98930.0
2024-12-11 15:40:00,183.62,183.62,183.48,183.56,95764.0,181.3823,181.3823,181.244,181.323,95764.0
2024-12-11 15:50:00,183.55,183.63,183.41,183.46,306876.0,181.3131,181.3922,181.1748,181.2242,306876.0
2024-12-12 09:30:00,183.44,183.5,183.13,183.25,168609.0,181.2045,181.2637,180.8983,181.0168,168609.0
2024-12-12 09:40:00,183.23,183.6,183.22,183.59,62680.0,180.997,181.3625,180.9872,181.3526,62680.0
2024-12-12 09:50:00,183.59,183.6,183.2,183.39,83238.0,181.3526,181.3625,180.9674,181.1551,83238.0
2024-12-12 10:00:00,183.41,183.48,183.18,183.28,85654.0,181.1748,181.244,180.9476,181.0464,85654.0
2024-12-12 10:10:00,183.28,183.4,183.2,183.38,135455.0,181.0464,181.165,180.9674,181.1452,135455.0
2024-12-12 10:20:00,183.39,183.47,183.33,183.4,42305.0,181.1551,181.2341,181.0958,181.165,42305.0
2024-12-12 10:30:00,183.39,183.49,183.33,183.38,73183.0,181.1551,181.2539,181.0958,181.1452,73183.0
2024-12-12 10:40:00,183.36,183.37,183.2,183.21,46493.0,181.1254,181.1353,180.9674,180.9773,46493.0
2024-12-12 10:50:00,183.19,183.48,183.13,183.44,78048.0,180.9575,181.244,180.8983,181.2045,78048.0
2024-12-12 11:00:00,183.44,183.54,183.32,183.51,44319.0,181.2045,181.3033,181.0859,181.2736,44319.0
2024-12-12 11:10:00,183.5,183.56,183.41,183.55,141426.0,181.2637,181.323,181.1748,181.3131,141426.0
2024-12-12 11:20:00,183.57,183.64,183.54,183.61,56930.0,181.3329,181.402,181.3033,181.3724,56930.0
2024-12-12 11:30:00,183.6,183.63,183.54,183.55,65917.0,181.3625,181.3922,181.3033,181.3131,65917.0
2024-12-12 11:40:00,183.56,183.56,183.37,183.44,113952.0,181.323,181.323,181.1353,181.2045,113952.0
2024-12-12 11:50:00,183.44,183.45,183.29,183.29,40085.0,181.2045,181.2144,181.0563,181.0563,40085.0
2024-12-12 12:00:00,183.28,183.36,183.27,183.33,58514.0,181.0464,181.1254,181.0365,181.0958,58514.0
2024-12-12 12:10:00,183.33,183.54,183.31,183.51,47274.0,181.0958,181.3033,181.0761,181.2736,47274.0
2024-12-12 12:20:00,183.5,183.53,183.37,183.38,51195.0,181.2637,181.2934,181.1353,181.1452,51195.0
2024-12-12 12:30:00,183.38,183.38,183.24,183.31,53329.0,181.1452,181.1452,181.0069,181.0761,53329.0
2024-12-12 12:40:00,183.29,183.38,183.22,183.3,64085.0,181.0563,181.1452,180.9872,181.0662,64085.0
2024-12-12 12:50:00,183.3,183.42,183.21,183.4,41436.0,181.0662,181.1847,180.9773,181.165,41436.0
2024-12-12 13:00:00,183.42,183.45,183.31,183.45,34577.0,181.1847,181.2144,181.0761,181.2144,34577.0
2024-12-12 13:10:00,183.44,183.44,183.34,183.43,65348.0,181.2045,181.2045,181.1057,181.1946,65348.0
2024-12-12 13:20:00,183.43,183.48,183.3,183.31,30530.0,181.1946,181.244,181.0662,181.0761,30530.0
2024-12-12 13:30:00,183.31,183.34,183.2,183.27,28101.0,181.0761,181.1057,180.9674,181.0365,28101.0
2024-12-12 13:40:00,183.27,183.3,183.21,183.26,35334.0,181.0365,181.0662,180.9773,181.0267,35334.0
2024-12-12 13:50:00,183.27,183.31,183.2,183.2,24183.0,181.0365,181.0761,180.9674,180.9674,24183.0
2024-12-12 14:00:00,183.2,183.32,183.15,183.23,36022.0,180.9674,181.0859,180.918,180.997,36022.0
2024-12-12 14:10:00,183.23,183.26,183.11,183.11,34140.0,180.997,181.0267,180.8785,180.8785,34140.0
2024-12-12 14:20:00,183.11,183.11,182.97,182.98,75973.0,180.8785,180.8785,180.7402,180.7501,75973.0
2024-12-12 14:30:00,182.97,183.1,182.97,183.09,33217.0,180.7402,180.8686,180.7402,180.8587,33217.0
2024-12-12 14:40:00,183.09,183.11,183.0,183.01,44351.0,180.8587,180.8785,180.7698,180.7797,44351.0
2024-12-12 14:50:00,183.02,183.03,182.95,183.02,42291.0,180.7896,180.7995,180.7204,180.7896,42291.0
2024-12-12 15:00:00,183.01,183.08,182.91,183.06,58043.0,180.7797,180.8489,180.6809,180.8291,58043.0
2024-12-12 15:10:00,183.06,183.1,183.02,183.07,63602.0,180.8291,180.8686,180.7896,180.839,63602.0
2024-12-12 15:20:00,183.06,183.14,183.04,183.06,96866.0,180.8291,180.9081,180.8093,180.8291,96866.0
2024-12-12 15:30:00,183.07,183.15,183.04,183.06,74319.0,180.839,180.918,180.8093,180.8291,74319.0
2024-12-12 15:40:00,183.06,183.08,182.97,182.98,104315.0,180.8291,180.8489,180.7402,180.7501,104315.0
2024-12-12 15:50:00,182.97,183.06,182.81,182.84,276668.0,180.7402,180.8291,180.5822,180.6118,276668.0
2024-12-13 09:30:00,182.8,183.01,182.45,182.71,358166.0,180.5723,180.7797,180.2265,180.4834,358166.0
2024-12-13 09:40:00,182.72,182.75,182.37,182.56,233753.0,180.4932,180.5229,180.1475,180.3352,233753.0
2024-12-13 09:50:00,182.54,182.55,182.15,182.18,73804.0,180.3154,180.3253,179.9302,179.9598,73804.0
2024-12-13 10:00:00,182.19,182.27,182.08,182.15,295522.0,179.9697,180.0487,179.861,179.9302,295522.0
2024-12-13 10:10:00,182.13,182.16,181.96,182.0,118572.0,179.9104,179.9401,179.7425,179.782,118572.0
2024-12-13 10:20:00,181.98,182.2,181.88,182.16,155659.0,179.7623,179.9796,179.6635,179.9401,155659.0
2024-12-13 10:30:00,182.15,182.17,181.99,182.07,106686.0,179.9302,179.95,179.7721,179.8512,106686.0
2024-12-13 10:40:00,182.07,182.09,181.82,181.96,220845.0,179.8512,179.8709,179.6042,179.7425,220845.0
2024-12-13 10:50:00,181.97,182.15,181.86,182.15,101155.0,179.7524,179.9302,179.6437,179.9302,101155.0
2024-12-13 11:00:00,182.14,182.3,182.02,182.3,137525.0,179.9203,180.0784,179.8018,180.0784,137525.0
2024-12-13 11:10:00,182.3,182.38,182.22,182.28,114085.0,180.0784,180.1574,179.9993,180.0586,114085.0
2024-12-13 11:20:00,182.25,182.49,182.25,182.48,161925.0,180.029,180.2661,180.029,180.2562,161925.0
2024-12-13 11:30:00,182.48,182.61,182.42,182.47,191463.0,180.2562,180.3846,180.1969,180.2463,191463.0
2024-12-13 11:40:00,182.46,182.56,182.36,182.37,215260.0,180.2364,180.3352,180.1376,180.1475,215260.0
2024-12-13 11:50:00,182.38,182.46,182.34,182.46,61720.0,180.1574,180.2364,180.1179,180.2364,61720.0
2024-12-13 12:00:00,182.45,182.45,182.21,182.24,41360.0,180.2265,180.2265,179.9895,180.0191,41360.0
2024-12-13 12:10:00,182.25,182.28,182.08,182.11,40113.0,180.029,180.0586,179.861,179.8907,40113.0
2024-12-13 12:20:00,182.1,182.13,181.97,182.06,29745.0,179.8808,179.9104,179.7524,179.8413,29745.0
2024-12-13 12:30:00,182.06,182.07,181.88,181.92,50108.0,179.8413,179.8512,179.6635,179.703,50108.0
2024-12-13 12:40:00,181.91,182.01,181.86,181.91,57989.0,179.6931,179.7919,179.6437,179.6931,57989.0
2024-12-13 12:50:00,181.9,182.01,181.86,181.89,44345.0,179.6832,179.7919,179.6437,179.6734,44345.0
2024-12-13 13:00:00,181.91,181.95,181.81,181.89,96559.0,179.6931,179.7326,179.5943,179.6734,96559.0
2024-12-13 13:10:00,181.9,182.02,181.87,182.02,29344.0,179.6832,179.8018,179.6536,179.8018,29344.0
2024-12-13 13:20:00,182.02,182.06,181.91,182.01,43274.0,179.8018,179.8413,179.6931,179.7919,43274.0
2024-12-13 13:30:00,182.01,182.04,181.94,182.04,36088.0,179.7919,179.8215,179.7228,179.8215,36088.0
2024-12-13 13:40:00,182.05,182.05,181.94,181.97,56300.0,179.8314,179.8314,179.7228,179.7524,56300.0
2024-12-13 13:50:00,181.96,181.97,181.83,181.84,32164.0,179.7425,179.7524,179.6141,179.624,32164.0
2024-12-13 14:00:00,181.84,182.01,181.83,182.01,41527.0,179.624,179.7919,179.6141,179.7919,41527.0
2024-12-13 14:10:00,182.0,182.0,181.91,181.97,32869.0,179.782,179.782,179.6931,179.7524,32869.0
2024-12-13 14:20:00,181.97,181.97,181.84,181.85,65764.0,179.7524,179.7524,179.624,179.6339,65764.0
2024-12-13 14:30:00,181.86,181.93,181.84,181.91,32832.0,179.6437,179.7129,179.624,179.6931,32832.0
2024-12-13 14:40:00,181.92,181.99,181.89,181.9,188547.0,179.703,179.7721,179.6734,179.6832,188547.0
2024-12-13 14:50:00,181.93,182.0,181.9,181.97,35149.0,179.7129,179.782,179.6832,179.7524,35149.0
2024-12-13 15:00:00,182.0,182.02,181.96,181.98,93489.0,179.782,179.8018,179.7425,179.7623,93489.0
2024-12-13 15:10:00,181.99,182.06,181.97,181.98,75961.0,179.7721,179.8413,179.7524,179.7623,75961.0
2024-12-13 15:20:00,181.98,182.1,181.93,181.98,38443.0,179.7623,179.8808,179.7129,179.7623,38443.0
2024-12-13 15:30:00,181.98,182.19,181.95,182.17,57701.0,179.7623,179.9697,179.7326,179.95,57701.0
2024-12-13 15:40:00,182.17,182.19,182.11,182.18,58197.0,179.95,179.9697,179.8907,179.9598,58197.0
2024-12-13 15:50:00,182.18,182.22,182.05,182.14,284927.0,179.9598,179.9993,179.8314,179.9203,284927.0
2024-12-16 09:30:00,182.0,182.24,181.72,182.09,299489.0,179.782,180.0191,179.5054,179.8709,299489.0
2024-12-16 09:40:00,182.08,182.36,182.03,182.3,162627.0,179.861,180.1376,179.8117,180.0784,162627.0
2024-12-16 09:50:00,182.28,182.5,182.2,182.37,99667.0,180.0586,180.2759,179.9796,180.1475,99667.0
2024-12-16 10:00:00,182.43,182.83,182.43,182.66,282439.0,180.2068,180.6019,180.2068,180.434,282439.0
2024-12-16 10:10:00,182.66,182.72,182.43,182.52,145290.0,180.434,180.4932,180.2068,180.2957,145290.0
2024-12-16 10:20:00,182.52,182.61,182.35,182.53,184410.0,180.2957,180.3846,180.1278,180.3056,184410.0
2024-12-16 10:30:00,182.53,182.73,182.51,182.66,86612.0,180.3056,180.5031,180.2858,180.434,86612.0
2024-12-16 10:40:00,182.66,182.78,182.57,182.7,52888.0,180.434,180.5525,180.3451,180.4735,52888.0
2024-12-16 10:50:00,182.72,182.78,182.64,182.66,93066.0,180.4932,180.5525,180.4142,180.434,93066.0
2024-12-16 11:00:00,182.67,182.67,182.42,182.5,67763.0,180.4439,180.4439,180.1969,180.2759,67763.0
2024-12-16 11:10:00,182.48,182.55,182.33,182.38,84785.0,180.2562,180.3253,180.108,180.1574,84785.0
2024-12-16 11:20:00,182.38,182.41,182.25,182.36,90809.0,180.1574,180.187,180.029,180.1376,90809.0
2024-12-16 11:30:00,182.36,182.38,182.31,182.36,33540.0,180.1376,180.1574,180.0882,180.1376,33540.0
2024-12-16 11:40:00,182.35,182.39,182.26,182.39,63796.0,180.1278,180.1673,180.0389,180.1673,63796.0
2024-12-16 11:50:00,182.4,182.41,182.28,182.29,41071.0,180.1771,180.187,180.0586,180.0685,41071.0
2024-12-16 12:00:00,182.3,182.38,182.23,182.38,28263.0,180.0784,180.1574,180.0092,180.1574,28263.0
2024-12-16 12:10:00,182.38,182.48,182.36,182.37,29666.0,180.1574,180.2562,180.1376,180.1475,29666.0
2024-12-16 12:20:00,182.36,182.4,182.32,182.35,42661.0,180.1376,180.1771,180.0981,180.1278,42661.0
2024-12-16 12:30:00,182.34,182.36,182.21,182.29,50256.0,180.1179,180.1376,179.9895,180.0685,50256.0
2024-12-16 12:40:00,182.28,182.36,182.26,182.29,22696.0,180.0586,180.1376,180.0389,180.0685,22696.0
2024-12-16 12:50:00,182.3,182.33,182.21,182.28,62132.0,180.0784,180.108,179.9895,180.0586,62132.0
2024-12-16 13:00:00,182.28,182.34,182.25,182.3,56770.0,180.0586,180.1179,180.029,180.0784,56770.0
2024-12-16 13:10:00,182.3,182.31,182.2,182.23,41438.0,180.0784,180.0882,179.9796,180.0092,41438.0
2024-12-16 13:20:00,182.22,182.31,182.22,182.29,63298.0,179.9993,180.0882,179.9993,180.0685,63298.0
2024-12-16 13:30:00,182.28,182.31,182.2,182.23,64658.0,180.0586,180.0882,179.9796,180.0092,64658.0
2024-12-16 13:40:00,182.22,182.3,182.2,182.28,73040.0,179.9993,180.0784,179.9796,180.0586,73040.0
2024-12-16 13:50:00,182.28,182.33,182.23,182.25,42460.0,180.0586,180.108,180.0092,180.029,42460.0
2024-12-16 14:00:00,182.24,182.27,182.14,182.19,90733.0,180.0191,180.0487,179.9203,179.9697,90733.0
2024-12-16 14:10:00,182.19,182.2,182.07,182.07,59601.0,179.9697,179.9796,179.8512,179.8512,59601.0
2024-12-16 14:20:00,182.08,182.08,181.95,181.96,68659.0,179.861,179.861,179.7326,179.7425,68659.0
2024-12-16 14:30:00,181.97,181.98,181.9,181.96,97936.0,179.7524,179.7623,179.6832,179.7425,97936.0
2024-12-16 14:40:00,181.96,181.98,181.92,181.95,54838.0,179.7425,179.7623,179.703,179.7326,54838.0
2024-12-16 14:50:00,181.95,182.11,181.94,182.09,91824.0,179.7326,179.8907,179.7228,179.8709,91824.0
2024-12-16 15:00:00,182.08,182.09,181.95,181.96,46141.0,179.861,179.8709,179.7326,179.7425,46141.0
2024-12-16 15:10:00,181.95,182.0,181.84,181.84,106550.0,179.7326,179.782,179.624,179.624,106550.0
2024-12-16 15:20:00,181.84,181.85,181.77,181.78,140133.0,179.624,179.6339,179.5548,179.5647,140133.0
2024-12-16 15:30:00,181.78,181.79,181.66,181.68,65839.0,179.5647,179.5746,179.4462,179.4659,65839.0
2024-12-16 15:40:00,181.67,181.67,181.51,181.59,164611.0,179.456,179.456,179.298,179.377,164611.0
2024-12-16 15:50:00,181.58,181.61,181.38,181.53,374543.0,179.3671,179.3968,179.1696,179.3178,374543.0
2024-12-17 09:30:00,180.91,181.31,180.56,181.08,454027.0,178.7053,179.1004,178.3596,178.8732,454027.0
2024-12-17 09:40:00,181.08,181.1,180.73,180.89,214469.0,178.8732,178.893,178.5275,178.6855,214469.0
2024-12-17 09:50:00,180.87,181.12,180.81,181.11,205563.0,178.6658,178.9127,178.6065,178.9029,205563.0
2024-12-17 10:00:00,181.1,181.1,180.6,180.63,220700.0,178.893,178.893,178.3991,178.4287,220700.0
2024-12-17 10:10:00,180.62,180.84,180.49,180.82,304216.0,178.4188,178.6362,178.2904,178.6164,304216.0
2024-12-17 10:20:00,180.82,180.83,180.58,180.64,73303.0,178.6164,178.6263,178.3793,178.4386,73303.0
2024-12-17 10:30:00,180.63,180.67,180.51,180.65,173810.0,178.4287,178.4682,178.3102,178.4485,173810.0
2024-12-17 10:40:00,180.64,180.64,180.44,180.45,194700.0,178.4386,178.4386,178.241,178.2509,194700.0
2024-12-17 10:50:00,180.45,180.53,180.39,180.51,130106.0,178.2509,178.3299,178.1916,178.3102,130106.0
2024-12-17 11:00:00,180.5,180.75,180.48,180.73,314298.0,178.3003,178.5473,178.2805,178.5275,314298.0
2024-12-17 11:10:00,180.73,180.76,180.48,180.6,217851.0,178.5275,178.5571,178.2805,178.3991,217851.0
2024-12-17 11:20:00,180.61,180.61,180.4,180.48,128566.0,178.409,178.409,178.2015,178.2805,128566.0
2024-12-17 11:30:00,180.47,180.58,180.45,180.55,119735.0,178.2707,178.3793,178.2509,178.3497,119735.0
2024-12-17 11:40:00,180.55,180.61,180.46,180.6,116514.0,178.3497,178.409,178.2608,178.3991,116514.0
2024-12-17 11:50:00,180.61,180.71,180.57,180.71,154158.0,178.409,178.5077,178.3694,178.5077,154158.0
2024-12-17 12:00:00,180.72,180.74,180.5,180.5,68351.0,178.5176,178.5374,178.3003,178.3003,68351.0
2024-12-17 12:10:00,180.5,180.55,180.44,180.53,126185.0,178.3003,178.3497,178.241,178.3299,126185.0
2024-12-17 12:20:00,180.55,180.59,180.4,180.42,41285.0,178.3497,178.3892,178.2015,178.2213,41285.0
2024-12-17 12:30:00,180.41,180.48,180.39,180.48,64760.0,178.2114,178.2805,178.1916,178.2805,64760.0
2024-12-17 12:40:00,180.48,180.55,180.46,180.48,46751.0,178.2805,178.3497,178.2608,178.2805,46751.0
2024-12-17 12:50:00,180.48,180.58,180.47,180.56,43484.0,178.2805,178.3793,178.2707,178.3596,43484.0
2024-12-17 13:00:00,180.56,180.61,180.41,180.42,52258.0,178.3596,178.409,178.2114,178.2213,52258.0
2024-12-17 13:10:00,180.42,180.46,180.36,180.39,60421.0,178.2213,178.2608,178.162,178.1916,60421.0
2024-12-17 13:20:00,180.38,180.41,180.31,180.39,76794.0,178.1818,178.2114,178.1126,178.1916,76794.0
2024-12-17 13:30:00,180.39,180.4,180.3,180.34,39601.0,178.1916,178.2015,178.1027,178.1423,39601.0
2024-12-17 13:40:00,180.34,180.44,180.31,180.36,98689.0,178.1423,178.241,178.1126,178.162,98689.0
2024-12-17 13:50:00,180.37,180.45,180.33,180.42,75025.0,178.1719,178.2509,178.1324,178.2213,75025.0
2024-12-17 14:00:00,180.43,180.44,180.32,180.34,53224.0,178.2312,178.241,178.1225,178.1423,53224.0
2024-12-17 14:10:00,180.34,180.36,180.25,180.29,304768.0,178.1423,178.162,178.0533,178.0929,304768.0
2024-12-17 14:20:00,180.29,180.29,180.17,180.17,187737.0,178.0929,178.0929,177.9743,177.9743,187737.0
2024-12-17 14:30:00,180.17,180.17,180.07,180.1,139056.0,177.9743,177.9743,177.8755,177.9052,139056.0
2024-12-17 14:40:00,180.11,180.13,180.01,180.03,102368.0,177.9151,177.9348,177.8163,177.836,102368.0
2024-12-17 14:50:00,180.03,180.04,179.94,180.02,109447.0,177.836,177.8459,177.7471,177.8262,109447.0
2024-12-17 15:00:00,180.02,180.03,179.93,180.0,59795.0,177.8262,177.836,177.7372,177.8064,59795.0
2024-12-17 15:10:00,180.0,180.02,179.9,179.91,93963.0,177.8064,177.8262,177.7076,177.7175,93963.0
2024-12-17 15:20:00,179.9,179.93,179.84,179.9,138663.0,177.7076,177.7372,177.6483,177.7076,138663.0
2024-12-17 15:30:00,179.91,180.04,179.86,180.02,208242.0,177.7175,177.8459,177.6681,177.8262,208242.0
2024-12-17 15:40:00,180.03,180.19,180.01,180.17,131006.0,177.836,177.9941,177.8163,177.9743,131006.0
2024-12-17 15:50:00,180.17,180.37,180.09,180.12,447398.0,177.9743,178.1719,177.8953,177.9249,447398.0
2024-12-18 09:30:00,180.36,180.57,179.83,180.3,953024.0,178.162,178.3694,177.6385,178.1027,953024.0
2024-12-18 09:40:00,180.28,180.36,180.11,180.26,332294.0,178.083,178.162,177.9151,178.0632,332294.0
2024-12-18 09:50:00,180.25,180.39,180.15,180.27,179129.0,178.0533,178.1916,177.9546,178.0731,179129.0
2024-12-18 10:00:00,180.28,180.35,180.15,180.28,174459.0,178.083,178.1521,177.9546,178.083,174459.0
2024-12-18 10:10:00,180.28,180.29,180.11,180.21,95110.0,178.083,178.0929,177.9151,178.0138,95110.0
2024-12-18 10:20:00,180.21,180.29,180.18,180.21,114231.0,178.0138,178.0929,177.9842,178.0138,114231.0
2024-12-18 10:30:00,180.21,180.48,180.18,180.39,71098.0,178.0138,178.2805,177.9842,178.1916,71098.0
2024-12-18 10:40:00,180.38,180.44,180.32,180.39,142243.0,178.1818,178.241,178.1225,178.1916,142243.0
2024-12-18 10:50:00,180.4,180.5,180.37,180.45,47874.0,178.2015,178.3003,178.1719,178.2509,47874.0
2024-12-18 11:00:00,180.45,180.51,180.25,180.27,102638.0,178.2509,178.3102,178.0533,178.0731,102638.0
2024-12-18 11:10:00,180.27,180.28,180.12,180.15,103341.0,178.0731,178.083,177.9249,177.9546,103341.0
2024-12-18 11:20:00,180.15,180.33,180.13,180.32,85626.0,177.9546,178.1324,177.9348,178.1225,85626.0
2024-12-18 11:30:00,180.32,180.37,180.25,180.35,40664.0,178.1225,178.1719,178.0533,178.1521,40664.0
2024-12-18 11:40:00,180.34,180.37,180.26,180.33,83663.0,178.1423,178.1719,178.0632,178.1324,83663.0
2024-12-18 11:50:00,180.32,180.36,180.27,180.31,50822.0,178.1225,178.162,178.0731,178.1126,50822.0
2024-12-18 12:00:00,180.29,180.3,180.15,180.15,42323.0,178.0929,178.1027,177.9546,177.9546,42323.0
2024-12-18 12:10:00,180.18,180.45,180.16,180.44,32500.0,177.9842,178.2509,177.9644,178.241,32500.0
2024-12-18 12:20:00,180.43,180.47,180.29,180.3,75948.0,178.2312,178.2707,178.0929,178.1027,75948.0
2024-12-18 12:30:00,180.29,180.33,180.2,180.21,28976.0,178.0929,178.1324,178.004,178.0138,28976.0
2024-12-18 12:40:00,180.2,180.23,180.1,180.14,30806.0,178.004,178.0336,177.9052,177.9447,30806.0
2024-12-18 12:50:00,180.15,180.18,180.07,180.16,49789.0,177.9546,177.9842,177.8755,177.9644,49789.0
2024-12-18 13:00:00,180.16,180.17,180.01,180.11,43937.0,177.9644,177.9743,177.8163,177.9151,43937.0
2024-12-18 13:10:00,180.13,180.13,180.01,180.07,97750.0,177.9348,177.9348,177.8163,177.8755,97750.0
2024-12-18 13:20:00,180.07,180.11,180.05,180.07,45235.0,177.8755,177.9151,177.8558,177.8755,45235.0
2024-12-18 13:30:00,180.06,180.16,180.03,180.13,31036.0,177.8657,177.9644,177.836,177.9348,31036.0
2024-12-18 13:40:00,180.12,180.18,180.07,180.14,123305.0,177.9249,177.9842,177.8755,177.9447,123305.0
2024-12-18 13:50:00,180.15,180.24,180.13,180.21,82101.0,177.9546,178.0435,177.9348,178.0138,82101.0
2024-12-18 14:00:00,180.2,180.22,178.8,178.9,568947.0,178.004,178.0237,176.621,176.7198,568947.0
2024-12-18 14:10:00,178.93,178.95,178.43,178.51,648011.0,176.7494,176.7692,176.2555,176.3346,648011.0
2024-12-18 14:20:00,178.51,178.72,178.32,178.33,145951.0,176.3346,176.542,176.1469,176.1567,145951.0
2024-12-18 14:30:00,178.36,178.73,178.19,178.3,537005.0,176.1864,176.5519,176.0185,176.1271,537005.0
2024-12-18 14:40:00,178.26,178.46,177.65,177.85,230526.0,176.0876,176.2852,175.485,175.6826,230526.0
2024-12-18 14:50:00,177.87,177.93,177.17,177.26,263240.0,175.7024,175.7616,175.0109,175.0998,263240.0
2024-12-18 15:00:00,177.28,177.51,177.11,177.37,271522.0,175.1195,175.3467,174.9516,175.2084,271522.0
2024-12-18 15:10:00,177.38,177.39,176.81,176.91,584837.0,175.2183,175.2282,174.6553,174.7541,584837.0
2024-12-18 15:20:00,176.91,177.34,176.59,176.68,656887.0,174.7541,175.1788,174.438,174.5269,656887.0
2024-12-18 15:30:00,176.72,176.81,175.9,175.9,318913.0,174.5664,174.6553,173.7564,173.7564,318913.0
2024-12-18 15:40:00,175.87,175.87,174.9,175.66,529802.0,173.7267,173.7267,172.7685,173.5193,529802.0
2024-12-18 15:50:00,175.64,175.72,174.66,174.73,824453.0,173.4995,173.5786,172.5315,172.6006,824453.0
2024-12-19 09:30:00,175.7,176.61,175.47,176.24,717193.0,173.5588,174.4577,173.3316,174.0922,717193.0
2024-12-19 09:40:00,176.25,176.32,175.71,175.71,214634.0,174.1021,174.1712,173.5687,173.5687,214634.0
2024-12-19 09:50:00,175.72,175.75,175.46,175.58,148104.0,173.5786,173.6082,173.3217,173.4403,148104.0
2024-12-19 10:00:00,175.57,175.62,175.07,175.21,335941.0,173.4304,173.4798,172.9365,173.0748,335941.0
2024-12-19 10:10:00,175.19,175.38,175.05,175.16,227719.0,173.055,173.2427,172.9167,173.0254,227719.0
2024-12-19 10:20:00,175.15,175.21,174.81,174.83,211785.0,173.0155,173.0748,172.6796,172.6994,211785.0
2024-12-19 10:30:00,174.81,174.96,174.6,174.79,350960.0,172.6796,172.8278,172.4722,172.6599,350960.0
2024-12-19 10:40:00,174.79,175.17,174.63,175.01,221919.0,172.6599,173.0353,172.5018,172.8772,221919.0
2024-12-19 10:50:00,175.02,175.11,174.69,174.84,162776.0,172.8871,172.976,172.5611,172.7093,162776.0
2024-12-19 11:00:00,174.82,174.85,174.42,174.46,317989.0,172.6895,172.7192,172.2944,172.3339,317989.0
2024-12-19 11:10:00,174.51,174.76,174.42,174.7,148441.0,172.3833,172.6303,172.2944,172.571,148441.0
2024-12-19 11:20:00,174.68,175.15,174.64,175.13,213006.0,172.5512,173.0155,172.5117,172.9957,213006.0
2024-12-19 11:30:00,175.12,175.27,174.95,175.15,197570.0,172.9859,173.134,172.8179,173.0155,197570.0
2024-12-19 11:40:00,175.14,175.25,175.02,175.17,149931.0,173.0056,173.1143,172.8871,173.0353,149931.0
2024-12-19 11:50:00,175.18,175.18,174.87,174.92,181114.0,173.0451,173.0451,172.7389,172.7883,181114.0
2024-12-19 12:00:00,174.9,175.01,174.83,174.89,109247.0,172.7685,172.8772,172.6994,172.7587,109247.0
2024-12-19 12:10:00,174.88,174.93,174.78,174.87,66348.0,172.7488,172.7982,172.65,172.7389,66348.0
2024-12-19 12:20:00,174.88,174.9,174.64,174.67,331982.0,172.7488,172.7685,172.5117,172.5414,331982.0
2024-12-19 12:30:00,174.68,174.73,174.46,174.72,165645.0,172.5512,172.6006,172.3339,172.5907,165645.0
2024-12-19 12:40:00,174.71,174.77,174.49,174.5,121169.0,172.5809,172.6401,172.3635,172.3734,121169.0
2024-12-19 12:50:00,174.48,174.75,174.42,174.69,213075.0,172.3537,172.6204,172.2944,172.5611,213075.0
2024-12-19 13:00:00,174.68,174.68,174.31,174.65,98717.0,172.5512,172.5512,172.1857,172.5216,98717.0
2024-12-19 13:10:00,174.63,174.85,174.63,174.78,164946.0,172.5018,172.7192,172.5018,172.65,164946.0
2024-12-19 13:20:00,174.78,175.07,174.66,175.06,70647.0,172.65,172.9365,172.5315,172.9266,70647.0
2024-12-19 13:30:00,175.04,175.13,174.93,175.07,85728.0,172.9068,172.9957,172.7982,172.9365,85728.0
2024-12-19 13:40:00,175.06,175.23,175.05,175.18,86993.0,172.9266,173.0945,172.9167,173.0451,86993.0
2024-12-19 13:50:00,175.17,175.47,175.12,175.46,57349.0,173.0353,173.3316,172.9859,173.3217,57349.0
2024-12-19 14:00:00,175.45,175.46,175.1,175.1,74189.0,173.3118,173.3217,172.9661,172.9661,74189.0
2024-12-19 14:10:00,175.11,175.11,174.91,174.96,120130.0,172.976,172.976,172.7784,172.8278,120130.0
2024-12-19 14:20:00,174.97,175.14,174.88,175.03,106850.0,172.8377,173.0056,172.7488,172.897,106850.0
2024-12-19 14:30:00,175.04,175.06,174.92,174.96,127516.0,172.9068,172.9266,172.7883,172.8278,127516.0
2024-12-19 14:40:00,174.95,174.96,174.84,174.86,150544.0,172.8179,172.8278,172.7093,172.729,150544.0
2024-12-19 14:50:00,174.87,175.02,174.68,174.69,133402.0,172.7389,172.8871,172.5512,172.5611,133402.0
2024-12-19 15:00:00,174.7,174.76,174.59,174.72,78405.0,172.571,172.6303,172.4623,172.5907,78405.0
2024-12-19 15:10:00,174.71,174.92,174.59,174.9,283580.0,172.5809,172.7883,172.4623,172.7685,283580.0
2024-12-19 15:20:00,174.9,175.06,174.83,174.93,209304.0,172.7685,172.9266,172.6994,172.7982,209304.0
2024-12-19 15:30:00,174.93,174.97,174.45,174.93,225854.0,172.7982,172.8377,172.324,172.7982,225854.0
2024-12-19 15:40:00,174.91,175.07,174.76,174.81,261908.0,172.7784,172.9365,172.6303,172.6796,261908.0
2024-12-19 15:50:00,174.79,174.79,174.17,174.21,525371.0,172.6599,172.6599,172.0474,172.087,525371.0
2024-12-20 09:30:00,173.96,175.18,173.69,175.16,1010102.0,171.84,173.0451,171.5733,173.0254,1010102.0
2024-12-20 09:40:00,175.13,175.13,174.4,174.58,264656.0,172.9957,172.9957,172.2746,172.4524,264656.0
2024-12-20 09:50:00,174.59,174.82,174.36,174.57,478306.0,172.4623,172.6895,172.2351,172.4426,478306.0
2024-12-20 10:00:00,174.58,174.83,174.42,174.49,441134.0,172.4524,172.6994,172.2944,172.3635,441134.0
2024-12-20 10:10:00,174.48,174.94,174.34,174.93,274203.0,172.3537,172.8081,172.2154,172.7982,274203.0
2024-12-20 10:20:00,174.9,175.51,174.83,175.47,213853.0,172.7685,173.3711,172.6994,173.3316,213853.0
2024-12-20 10:30:00,175.43,175.96,175.42,175.71,280489.0,173.2921,173.8156,173.2822,173.5687,280489.0
2024-12-20 10:40:00,175.72,175.88,175.67,175.81,108891.0,173.5786,173.7366,173.5292,173.6675,108891.0
2024-12-20 10:50:00,175.83,176.07,175.79,175.84,112137.0,173.6872,173.9243,173.6477,173.6971,112137.0
2024-12-20 11:00:00,175.84,176.48,175.81,176.4,380128.0,173.6971,174.3293,173.6675,174.2503,380128.0
2024-12-20 11:10:00,176.41,176.86,176.39,176.77,136932.0,174.2601,174.7047,174.2404,174.6158,136932.0
2024-12-20 11:20:00,176.77,176.91,176.7,176.91,76614.0,174.6158,174.7541,174.5466,174.7541,76614.0
2024-12-20 11:30:00,176.91,177.4,176.87,177.39,310331.0,174.7541,175.2381,174.7145,175.2282,310331.0
2024-12-20 11:40:00,177.39,177.55,177.29,177.4,258655.0,175.2282,175.3863,175.1294,175.2381,258655.0
2024-12-20 11:50:00,177.42,177.61,177.22,177.51,211563.0,175.2578,175.4455,175.0603,175.3467,211563.0
2024-12-20 12:00:00,177.52,177.56,177.36,177.47,160538.0,175.3566,175.3961,175.1986,175.3072,160538.0
2024-12-20 12:10:00,177.47,177.56,177.37,177.49,104222.0,175.3072,175.3961,175.2084,175.327,104222.0
2024-12-20 12:20:00,177.48,177.77,177.44,177.73,819183.0,175.3171,175.6036,175.2776,175.5641,819183.0
2024-12-20 12:30:00,177.71,177.71,177.26,177.58,121089.0,175.5443,175.5443,175.0998,175.4159,121089.0
2024-12-20 12:40:00,177.59,177.6,177.38,177.59,67380.0,175.4258,175.4356,175.2183,175.4258,67380.0
2024-12-20 12:50:00,177.61,177.76,177.55,177.56,46604.0,175.4455,175.5937,175.3863,175.3961,46604.0
2024-12-20 13:00:00,177.57,177.57,177.27,177.34,63554.0,175.406,175.406,175.1097,175.1788,63554.0
2024-12-20 13:10:00,177.35,177.37,177.06,177.2,96203.0,175.1887,175.2084,174.9022,175.0405,96203.0
2024-12-20 13:20:00,177.2,177.2,176.78,176.79,116049.0,175.0405,175.0405,174.6256,174.6355,116049.0
2024-12-20 13:30:00,176.8,177.01,176.79,176.82,59481.0,174.6454,174.8528,174.6355,174.6651,59481.0
2024-12-20 13:40:00,176.83,176.92,176.75,176.77,48531.0,174.675,174.7639,174.596,174.6158,48531.0
2024-12-20 13:50:00,176.78,177.1,176.69,176.78,62393.0,174.6256,174.9417,174.5367,174.6256,62393.0
2024-12-20 14:00:00,176.77,176.87,176.68,176.8,61054.0,174.6158,174.7145,174.5269,174.6454,61054.0
2024-12-20 14:10:00,176.81,176.92,176.78,176.84,89545.0,174.6553,174.7639,174.6256,174.6849,89545.0
2024-12-20 14:20:00,176.84,177.12,176.79,177.1,73289.0,174.6849,174.9615,174.6355,174.9417,73289.0
2024-12-20 14:30:00,177.09,177.31,177.06,177.2,132205.0,174.9319,175.1492,174.9022,175.0405,132205.0
2024-12-20 14:40:00,177.21,177.22,176.99,176.99,78599.0,175.0504,175.0603,174.8331,174.8331,78599.0
2024-12-20 14:50:00,176.99,177.06,176.84,176.88,118529.0,174.8331,174.9022,174.6849,174.7244,118529.0
2024-12-20 15:00:00,176.88,176.98,176.85,176.89,101600.0,174.7244,174.8232,174.6948,174.7343,101600.0
2024-12-20 15:10:00,176.89,176.96,176.75,176.77,106641.0,174.7343,174.8034,174.596,174.6158,106641.0
2024-12-20 15:20:00,176.76,176.83,176.6,176.73,116314.0,174.6059,174.675,174.4478,174.5762,116314.0
2024-12-20 15:30:00,176.73,176.99,176.3,176.88,167784.0,174.5762,174.8331,174.1515,174.7244,167784.0
2024-12-20 15:40:00,176.88,177.0,176.69,176.73,112451.0,174.7244,174.843,174.5367,174.5762,112451.0
2024-12-20 15:50:00,176.72,176.77,176.39,176.65,603815.0,174.5664,174.6158,174.2404,174.4972,603815.0
2024-12-23 09:30:00,175.41,175.85,175.11,175.13,360931.0,173.8814,174.3176,173.584,173.6039,360931.0
2024-12-23 09:40:00,175.14,175.44,175.03,175.03,282116.0,173.6138,173.9111,173.5047,173.5047,282116.0
2024-12-23 09:50:00,175.01,175.2,174.94,175.07,281563.0,173.4849,173.6732,173.4155,173.5444,281563.0
2024-12-23 10:00:00,175.15,175.21,174.77,174.77,228795.0,173.6237,173.6832,173.247,173.247,228795.0
2024-12-23 10:10:00,174.77,175.07,174.73,174.98,198429.0,173.247,173.5444,173.2073,173.4552,198429.0
2024-12-23 10:20:00,174.97,175.17,174.85,175.11,203842.0,173.4452,173.6435,173.3263,173.584,203842.0
2024-12-23 10:30:00,175.13,175.29,174.97,175.19,70986.0,173.6039,173.7625,173.4452,173.6633,70986.0
2024-12-23 10:40:00,175.19,175.19,174.75,174.81,234499.0,173.6633,173.6633,173.2272,173.2866,234499.0
2024-12-23 10:50:00,174.81,174.95,174.71,174.75,214953.0,173.2866,173.4254,173.1875,173.2272,214953.0
2024-12-23 11:00:00,174.75,174.99,174.72,174.86,104254.0,173.2272,173.4651,173.1974,173.3362,104254.0
2024-12-23 11:10:00,174.86,175.04,174.86,175.03,186688.0,173.3362,173.5146,173.3362,173.5047,186688.0
2024-12-23 11:20:00,175.03,175.18,174.99,175.11,119458.0,173.5047,173.6534,173.4651,173.584,119458.0
2024-12-23 11:30:00,175.11,175.21,175.03,175.15,185204.0,173.584,173.6832,173.5047,173.6237,185204.0
2024-12-23 11:40:00,175.16,175.49,175.14,175.48,117944.0,173.6336,173.9607,173.6138,173.9508,117944.0
2024-12-23 11:50:00,175.47,175.65,175.47,175.65,107069.0,173.9409,174.1193,173.9409,174.1193,107069.0
2024-12-23 12:00:00,175.63,175.74,175.47,175.53,115005.0,174.0995,174.2085,173.9409,174.0004,115005.0
2024-12-23 12:10:00,175.53,175.62,175.32,175.45,130944.0,174.0004,174.0896,173.7922,173.9211,130944.0
2024-12-23 12:20:00,175.45,175.6,175.4,175.54,462861.0,173.9211,174.0698,173.8715,174.0103,462861.0
2024-12-23 12:30:00,175.53,175.57,175.38,175.53,110889.0,174.0004,174.04,173.8517,174.0004,110889.0
2024-12-23 12:40:00,175.53,175.66,175.45,175.66,184916.0,174.0004,174.1292,173.9211,174.1292,184916.0
2024-12-23 12:50:00,175.66,175.76,175.59,175.63,78459.0,174.1292,174.2284,174.0598,174.0995,78459.0
2024-12-23 13:00:00,175.65,175.78,175.59,175.73,120900.0,174.1193,174.2482,174.0598,174.1986,120900.0
2024-12-23 13:10:00,175.72,175.88,175.7,175.79,101039.0,174.1887,174.3473,174.1689,174.2581,101039.0
2024-12-23 13:20:00,175.79,175.88,175.66,175.87,105430.0,174.2581,174.3473,174.1292,174.3374,105430.0
2024-12-23 13:30:00,175.86,175.94,175.8,175.93,96854.0,174.3275,174.4068,174.268,174.3969,96854.0
2024-12-23 13:40:00,175.93,175.93,175.75,175.86,65033.0,174.3969,174.3969,174.2184,174.3275,65033.0
2024-12-23 13:50:00,175.86,175.97,175.85,175.89,77686.0,174.3275,174.4365,174.3176,174.3572,77686.0
2024-12-23 14:00:00,175.89,175.94,175.83,175.94,133344.0,174.3572,174.4068,174.2978,174.4068,133344.0
2024-12-23 14:10:00,175.94,176.0,175.9,175.97,148495.0,174.4068,174.4663,174.3671,174.4365,148495.0
2024-12-23 14:20:00,175.98,175.99,175.82,175.87,110088.0,174.4464,174.4564,174.2878,174.3374,110088.0
2024-12-23 14:30:00,175.88,175.93,175.71,175.71,96805.0,174.3473,174.3969,174.1788,174.1788,96805.0
2024-12-23 14:40:00,175.71,175.93,175.7,175.84,138536.0,174.1788,174.3969,174.1689,174.3077,138536.0
2024-12-23 14:50:00,175.84,175.93,175.75,175.76,104884.0,174.3077,174.3969,174.2184,174.2284,104884.0
2024-12-23 15:00:00,175.76,175.93,175.72,175.78,132696.0,174.2284,174.3969,174.1887,174.2482,132696.0
2024-12-23 15:10:00,175.79,175.86,175.62,175.68,173362.0,174.2581,174.3275,174.0896,174.1491,173362.0
2024-12-23 15:20:00,175.69,176.02,175.68,175.97,168512.0,174.159,174.4861,174.1491,174.4365,168512.0
2024-12-23 15:30:00,175.97,176.21,175.91,176.09,111539.0,174.4365,174.6744,174.3771,174.5555,111539.0
2024-12-23 15:40:00,176.11,176.31,176.06,176.14,177119.0,174.5753,174.7736,174.5257,174.605,177119.0
2024-12-23 15:50:00,176.15,176.44,176.15,176.28,321170.0,174.615,174.9024,174.615,174.7438,321170.0
2024-12-24 09:30:00,176.37,176.37,176.04,176.18,192647.0,174.833,174.833,174.5059,174.6447,192647.0
2024-12-24 09:40:00,176.19,176.42,176.1,176.27,139046.0,174.6546,174.8826,174.5654,174.7339,139046.0
2024-12-24 09:50:00,176.26,176.28,176.16,176.23,63326.0,174.724,174.7438,174.6249,174.6943,63326.0
2024-12-24 10:00:00,176.24,176.58,176.24,176.37,125317.0,174.7042,175.0412,174.7042,174.833,125317.0
2024-12-24 10:10:00,176.37,176.8,176.36,176.79,46626.0,174.833,175.2593,174.8231,175.2494,46626.0
2024-12-24 10:20:00,176.79,176.81,176.71,176.75,65160.0,175.2494,175.2692,175.1701,175.2097,65160.0
2024-12-24 10:30:00,176.75,176.96,176.71,176.96,51691.0,175.2097,175.4179,175.1701,175.4179,51691.0
2024-12-24 10:40:00,176.95,177.04,176.93,177.0,69078.0,175.408,175.4972,175.3882,175.4576,69078.0
2024-12-24 10:50:00,177.0,177.0,176.79,176.91,181100.0,175.4576,175.4576,175.2494,175.3683,181100.0
2024-12-24 11:00:00,176.91,177.02,176.86,176.92,62119.0,175.3683,175.4774,175.3188,175.3783,62119.0
2024-12-24 11:10:00,176.9,176.9,176.72,176.78,47563.0,175.3584,175.3584,175.18,175.2395,47563.0
2024-12-24 11:20:00,176.78,176.93,176.77,176.87,50511.0,175.2395,175.3882,175.2296,175.3287,50511.0
2024-12-24 11:30:00,176.87,177.0,176.86,177.0,34487.0,175.3287,175.4576,175.3188,175.4576,34487.0
2024-12-24 11:40:00,177.0,177.09,177.0,177.06,33910.0,175.4576,175.5468,175.4576,175.517,33910.0
2024-12-24 11:50:00,177.06,177.13,176.88,176.94,86365.0,175.517,175.5864,175.3386,175.3981,86365.0
2024-12-24 12:00:00,176.96,177.14,176.91,177.14,43921.0,175.4179,175.5963,175.3683,175.5963,43921.0
2024-12-24 12:10:00,177.14,177.26,177.12,177.26,42055.0,175.5963,175.7153,175.5765,175.7153,42055.0
2024-12-24 12:20:00,177.25,177.38,177.23,177.33,54879.0,175.7054,175.8342,175.6856,175.7847,54879.0
2024-12-24 12:30:00,177.32,177.37,177.09,177.36,76682.0,175.7748,175.8243,175.5468,175.8144,76682.0
2024-12-24 12:40:00,177.36,177.43,177.24,177.34,85752.0,175.8144,175.8838,175.6955,175.7946,85752.0
2024-12-24 12:50:00,177.34,177.7,177.34,177.62,203483.0,175.7946,176.1515,175.7946,176.0722,203483.0
2024-12-26 09:30:00,176.95,177.08,176.81,176.91,275907.0,175.408,175.5369,175.2692,175.3683,275907.0
2024-12-26 09:40:00,176.92,177.41,176.92,177.4,120332.0,175.3783,175.864,175.3783,175.8541,120332.0
2024-12-26 09:50:00,177.44,177.45,177.03,177.41,103302.0,175.8937,175.9036,175.4873,175.864,103302.0
2024-12-26 10:00:00,177.41,177.56,177.32,177.48,95999.0,175.864,176.0127,175.7748,175.9334,95999.0
2024-12-26 10:10:00,177.49,177.59,177.43,177.53,57736.0,175.9433,176.0424,175.8838,175.9829,57736.0
2024-12-26 10:20:00,177.51,177.64,177.48,177.5,61323.0,175.9631,176.092,175.9334,175.9532,61323.0
2024-12-26 10:30:00,177.51,177.59,177.45,177.46,78995.0,175.9631,176.0424,175.9036,175.9135,78995.0
2024-12-26 10:40:00,177.46,177.71,177.36,177.71,40988.0,175.9135,176.1614,175.8144,176.1614,40988.0
2024-12-26 10:50:00,177.71,177.81,177.71,177.79,38075.0,176.1614,176.2605,176.1614,176.2407,38075.0
2024-12-26 11:00:00,177.8,177.86,177.73,177.8,82553.0,176.2506,176.3101,176.1812,176.2506,82553.0
2024-12-26 11:10:00,177.81,177.98,177.8,177.98,62526.0,176.2605,176.429,176.2506,176.429,62526.0
2024-12-26 11:20:00,177.97,177.98,177.78,177.87,39302.0,176.4191,176.429,176.2308,176.32,39302.0
2024-12-26 11:30:00,177.86,177.94,177.85,177.93,45977.0,176.3101,176.3894,176.3001,176.3795,45977.0
2024-12-26 11:40:00,177.93,178.11,177.93,178.11,66430.0,176.3795,176.5579,176.3795,176.5579,66430.0
2024-12-26 11:50:00,178.1,178.15,178.06,178.11,44738.0,176.548,176.5975,176.5083,176.5579,44738.0
2024-12-26 12:00:00,178.12,178.12,178.03,178.05,32613.0,176.5678,176.5678,176.4786,176.4984,32613.0
2024-12-26 12:10:00,178.05,178.08,177.99,178.05,68082.0,176.4984,176.5281,176.4389,176.4984,68082.0
2024-12-26 12:20:00,178.06,178.07,177.87,177.87,110626.0,176.5083,176.5182,176.32,176.32,110626.0
2024-12-26 12:30:00,177.88,177.98,177.82,177.89,53103.0,176.3299,176.429,176.2704,176.3398,53103.0
2024-12-26 12:40:00,177.89,177.96,177.64,177.75,46733.0,176.3398,176.4092,176.092,176.201,46733.0
2024-12-26 12:50:00,177.75,177.84,177.67,177.75,62773.0,176.201,176.2902,176.1217,176.201,62773.0
2024-12-26 13:00:00,177.75,177.9,177.71,177.88,51946.0,176.201,176.3497,176.1614,176.3299,51946.0
2024-12-26 13:10:00,177.89,177.91,177.76,177.9,32991.0,176.3398,176.3596,176.2109,176.3497,32991.0
2024-12-26 13:20:00,177.9,177.98,177.84,177.93,37187.0,176.3497,176.429,176.2902,176.3795,37187.0
2024-12-26 13:30:00,177.92,177.92,177.72,177.83,56803.0,176.3695,176.3695,176.1713,176.2803,56803.0
2024-12-26 13:40:00,177.82,177.87,177.67,177.85,37229.0,176.2704,176.32,176.1217,176.3001,37229.0
2024-12-26 13:50:00,177.84,177.93,177.77,177.86,63038.0,176.2902,176.3795,176.2208,176.3101,63038.0
2024-12-26 14:00:00,177.83,177.84,177.7,177.75,40534.0,176.2803,176.2902,176.1515,176.201,40534.0
2024-12-26 14:10:00,177.75,177.79,177.69,177.72,70469.0,176.201,176.2407,176.1415,176.1713,70469.0
2024-12-26 14:20:00,177.72,177.81,177.72,177.74,87750.0,176.1713,176.2605,176.1713,176.1911,87750.0
2024-12-26 14:30:00,177.75,177.8,177.72,177.79,47258.0,176.201,176.2506,176.1713,176.2407,47258.0
2024-12-26 14:40:00,177.78,177.85,177.77,177.81,35906.0,176.2308,176.3001,176.2208,176.2605,35906.0
2024-12-26 14:50:00,177.79,177.89,177.79,177.86,26741.0,176.2407,176.3398,176.2407,176.3101,26741.0
2024-12-26 15:00:00,177.84,177.92,177.8,177.89,59456.0,176.2902,176.3695,176.2506,176.3398,59456.0
2024-12-26 15:10:00,177.89,177.9,177.73,177.8,63748.0,176.3398,176.3497,176.1812,176.2506,63748.0
2024-12-26 15:20:00,177.8,177.9,177.78,177.86,48735.0,176.2506,176.3497,176.2308,176.3101,48735.0
2024-12-26 15:30:00,177.85,177.95,177.75,177.91,83135.0,176.3001,176.3993,176.201,176.3596,83135.0
2024-12-26 15:40:00,177.9,178.0,177.87,177.96,68293.0,176.3497,176.4488,176.32,176.4092,68293.0
2024-12-26 15:50:00,177.97,178.07,177.86,177.91,192713.0,176.4191,176.5182,176.3101,176.3596,192713.0
2024-12-27 09:30:00,177.0,177.52,176.63,177.44,522134.0,175.4576,175.973,175.0908,175.8937,522134.0
2024-12-27 09:40:00,177.42,177.99,177.4,177.93,164229.0,175.8739,176.4389,175.8541,176.3795,164229.0
2024-12-27 09:50:00,177.93,177.93,177.76,177.78,135624.0,176.3795,176.3795,176.2109,176.2308,135624.0
2024-12-27 10:00:00,177.81,177.85,177.23,177.35,326385.0,176.2605,176.3001,175.6856,175.8045,326385.0
2024-12-27 10:10:00,177.35,177.36,176.8,176.82,119302.0,175.8045,175.8144,175.2593,175.2791,119302.0
2024-12-27 10:20:00,176.81,177.09,176.65,176.68,134965.0,175.2692,175.5468,175.1106,175.1403,134965.0
2024-12-27 10:30:00,176.66,176.76,176.53,176.67,83129.0,175.1205,175.2196,174.9917,175.1304,83129.0
2024-12-27 10:40:00,176.69,177.08,176.65,177.05,63844.0,175.1503,175.5369,175.1106,175.5071,63844.0
2024-12-27 10:50:00,177.07,177.13,176.87,176.89,58587.0,175.5269,175.5864,175.3287,175.3485,58587.0
2024-12-27 11:00:00,176.88,176.88,176.53,176.6,140905.0,175.3386,175.3386,174.9917,175.061,140905.0
2024-12-27 11:10:00,176.59,176.64,176.42,176.43,34402.0,175.0511,175.1007,174.8826,174.8925,34402.0
2024-12-27 11:20:00,176.42,176.83,176.4,176.82,38054.0,174.8826,175.289,174.8628,175.2791,38054.0
2024-12-27 11:30:00,176.81,176.95,176.72,176.87,59014.0,175.2692,175.408,175.18,175.3287,59014.0
2024-12-27 11:40:00,176.85,176.89,176.38,176.41,56461.0,175.3089,175.3485,174.843,174.8727,56461.0
2024-12-27 11:50:00,176.42,176.42,176.09,176.17,131171.0,174.8826,174.8826,174.5555,174.6348,131171.0
2024-12-27 12:00:00,176.15,176.23,175.97,176.11,72890.0,174.615,174.6943,174.4365,174.5753,72890.0
2024-12-27 12:10:00,176.14,176.14,175.97,175.99,53275.0,174.605,174.605,174.4365,174.4564,53275.0
2024-12-27 12:20:00,175.98,176.16,175.89,176.02,54823.0,174.4464,174.6249,174.3572,174.4861,54823.0
2024-12-27 12:30:00,176.01,176.2,175.79,175.84,87094.0,174.4762,174.6645,174.2581,174.3077,87094.0
2024-12-27 12:40:00,175.85,175.96,175.81,175.85,57107.0,174.3176,174.4266,174.2779,174.3176,57107.0
2024-12-27 12:50:00,175.86,176.07,175.84,176.03,35083.0,174.3275,174.5357,174.3077,174.496,35083.0
2024-12-27 13:00:00,176.03,176.24,176.03,176.09,43343.0,174.496,174.7042,174.496,174.5555,43343.0
2024-12-27 13:10:00,176.11,176.25,176.1,176.19,46224.0,174.5753,174.7141,174.5654,174.6546,46224.0
2024-12-27 13:20:00,176.2,176.28,176.13,176.16,43471.0,174.6645,174.7438,174.5951,174.6249,43471.0
2024-12-27 13:30:00,176.16,176.35,176.11,176.31,28655.0,174.6249,174.8132,174.5753,174.7736,28655.0
2024-12-27 13:40:00,176.34,176.4,176.22,176.29,59330.0,174.8033,174.8628,174.6844,174.7537,59330.0
2024-12-27 13:50:00,176.31,176.51,176.29,176.49,47907.0,174.7736,174.9718,174.7537,174.952,47907.0
2024-12-27 14:00:00,176.47,176.59,176.4,176.57,80617.0,174.9322,175.0511,174.8628,175.0313,80617.0
2024-12-27 14:10:00,176.56,176.83,176.55,176.81,89143.0,175.0214,175.289,175.0115,175.2692,89143.0
2024-12-27 14:20:00,176.8,176.82,176.65,176.66,64572.0,175.2593,175.2791,175.1106,175.1205,64572.0
2024-12-27 14:30:00,176.67,176.76,176.56,176.74,37042.0,175.1304,175.2196,175.0214,175.1998,37042.0
2024-12-27 14:40:00,176.74,176.98,176.74,176.97,173834.0,175.1998,175.4377,175.1998,175.4278,173834.0
2024-12-27 14:50:00,176.96,177.11,176.87,177.02,462383.0,175.4179,175.5666,175.3287,175.4774,462383.0
2024-12-27 15:00:00,177.03,177.03,176.59,176.79,61936.0,175.4873,175.4873,175.0511,175.2494,61936.0
2024-12-27 15:10:00,176.78,176.79,176.41,176.43,73725.0,175.2395,175.2494,174.8727,174.8925,73725.0
2024-12-27 15:20:00,176.44,176.48,176.33,176.42,42883.0,174.9024,174.9421,174.7934,174.8826,42883.0
2024-12-27 15:30:00,176.38,176.44,176.26,176.29,45371.0,174.843,174.9024,174.724,174.7537,45371.0
2024-12-27 15:40:00,176.28,176.4,176.09,176.4,171079.0,174.7438,174.8628,174.5555,174.8628,171079.0
2024-12-27 15:50:00,176.42,176.85,176.42,176.71,228167.0,174.8826,175.3089,174.8826,175.1701,228167.0
2024-12-30 09:30:00,175.25,175.37,174.21,174.23,276174.0,173.7228,173.8418,172.6919,172.7117,276174.0
2024-12-30 09:40:00,174.25,174.3,173.9,173.94,252716.0,172.7315,172.7811,172.3846,172.4242,252716.0
2024-12-30 09:50:00,173.91,174.07,173.83,173.85,172550.0,172.3945,172.5531,172.3152,172.335,172550.0
2024-12-30 10:00:00,173.84,174.16,173.74,173.88,212608.0,172.3251,172.6423,172.226,172.3647,212608.0
2024-12-30 10:10:00,173.9,173.9,173.59,173.69,95828.0,172.3846,172.3846,172.0773,172.1764,95828.0
2024-12-30 10:20:00,173.69,173.79,173.57,173.68,72809.0,172.1764,172.2755,172.0574,172.1665,72809.0
2024-12-30 10:30:00,173.66,173.94,173.61,173.94,147458.0,172.1467,172.4242,172.0971,172.4242,147458.0
2024-12-30 10:40:00,173.93,174.24,173.8,173.85,259908.0,172.4143,172.7216,172.2854,172.335,259908.0
2024-12-30 10:50:00,173.87,174.3,173.87,174.3,129308.0,172.3548,172.7811,172.3548,172.7811,129308.0
2024-12-30 11:00:00,174.27,174.62,174.18,174.62,70070.0,172.7513,173.0983,172.6621,173.0983,70070.0
2024-12-30 11:10:00,174.62,174.78,174.54,174.74,42573.0,173.0983,173.2569,173.019,173.2172,42573.0
2024-12-30 11:20:00,174.74,174.8,174.58,174.7,77845.0,173.2172,173.2767,173.0586,173.1776,77845.0
2024-12-30 11:30:00,174.72,174.94,174.71,174.91,90275.0,173.1974,173.4155,173.1875,173.3858,90275.0
2024-12-30 11:40:00,174.9,175.16,174.68,174.68,56116.0,173.3759,173.6336,173.1578,173.1578,56116.0
2024-12-30 11:50:00,174.7,175.0,174.7,174.99,48774.0,173.1776,173.475,173.1776,173.4651,48774.0
2024-12-30 12:00:00,174.94,175.14,174.94,175.09,37666.0,173.4155,173.6138,173.4155,173.5642,37666.0
2024-12-30 12:10:00,175.09,175.27,175.09,175.23,44941.0,173.5642,173.7426,173.5642,173.703,44941.0
2024-12-30 12:20:00,175.22,175.38,175.19,175.28,75939.0,173.6931,173.8517,173.6633,173.7525,75939.0
2024-12-30 12:30:00,175.27,175.34,175.23,175.28,59375.0,173.7426,173.812,173.703,173.7525,59375.0
2024-12-30 12:40:00,175.27,175.46,175.16,175.44,54985.0,173.7426,173.931,173.6336,173.9111,54985.0
2024-12-30 12:50:00,175.48,175.49,175.02,175.4,83193.0,173.9508,173.9607,173.4948,173.8715,83193.0
2024-12-30 13:00:00,175.36,175.41,175.16,175.4,31871.0,173.8318,173.8814,173.6336,173.8715,31871.0
2024-12-30 13:10:00,175.41,175.61,175.38,175.43,55540.0,173.8814,174.0797,173.8517,173.9012,55540.0
2024-12-30 13:20:00,175.43,175.47,175.2,175.31,159877.0,173.9012,173.9409,173.6732,173.7823,159877.0
2024-12-30 13:30:00,175.29,175.47,175.25,175.31,53928.0,173.7625,173.9409,173.7228,173.7823,53928.0
2024-12-30 13:40:00,175.31,175.47,175.3,175.43,36432.0,173.7823,173.9409,173.7724,173.9012,36432.0
2024-12-30 13:50:00,175.46,175.55,175.39,175.44,23466.0,173.931,174.0202,173.8616,173.9111,23466.0
2024-12-30 14:00:00,175.45,175.52,175.19,175.35,67614.0,173.9211,173.9905,173.6633,173.8219,67614.0
2024-12-30 14:10:00,175.36,175.37,175.12,175.15,43414.0,173.8318,173.8418,173.5939,173.6237,43414.0
2024-12-30 14:20:00,175.16,175.25,174.96,175.19,149793.0,173.6336,173.7228,173.4353,173.6633,149793.0
2024-12-30 14:30:00,175.21,175.34,175.15,175.19,115981.0,173.6832,173.812,173.6237,173.6633,115981.0
2024-12-30 14:40:00,175.2,175.34,175.17,175.28,112201.0,173.6732,173.812,173.6435,173.7525,112201.0
2024-12-30 14:50:00,175.28,175.39,175.23,175.32,51100.0,173.7525,173.8616,173.703,173.7922,51100.0
2024-12-30 15:00:00,175.29,175.33,175.11,175.25,124633.0,173.7625,173.8021,173.584,173.7228,124633.0
2024-12-30 15:10:00,175.25,175.47,175.2,175.46,82548.0,173.7228,173.9409,173.6732,173.931,82548.0
2024-12-30 15:20:00,175.44,175.49,175.1,175.11,140697.0,173.9111,173.9607,173.5741,173.584,140697.0
2024-12-30 15:30:00,175.14,175.21,174.97,175.05,106245.0,173.6138,173.6832,173.4452,173.5245,106245.0
2024-12-30 15:40:00,175.04,175.36,175.0,175.25,180473.0,173.5146,173.8318,173.475,173.7228,180473.0
2024-12-30 15:50:00,175.24,175.43,174.83,174.9,381699.0,173.7129,173.9012,173.3065,173.3759,381699.0
2024-12-31 09:30:00,175.53,175.86,175.35,175.65,219889.0,174.0004,174.3275,173.8219,174.1193,219889.0
2024-12-31 09:40:00,175.56,175.91,175.38,175.78,166596.0,174.0301,174.3771,173.8517,174.2482,166596.0
2024-12-31 09:50:00,175.78,175.79,175.45,175.77,133840.0,174.2482,174.2581,173.9211,174.2383,133840.0
2024-12-31 10:00:00,175.76,175.95,175.47,175.48,97259.0,174.2284,174.4167,173.9409,173.9508,97259.0
2024-12-31 10:10:00,175.48,175.99,175.46,175.93,52773.0,173.9508,174.4564,173.931,174.3969,52773.0
2024-12-31 10:20:00,175.92,176.07,175.73,175.79,227102.0,174.387,174.5357,174.1986,174.2581,227102.0
2024-12-31 10:30:00,175.76,175.85,175.49,175.85,119910.0,174.2284,174.3176,173.9607,174.3176,119910.0
2024-12-31 10:40:00,175.84,175.84,175.57,175.64,103668.0,174.3077,174.3077,174.04,174.1094,103668.0
2024-12-31 10:50:00,175.65,175.77,175.52,175.56,68562.0,174.1193,174.2383,173.9905,174.0301,68562.0
2024-12-31 11:00:00,175.55,175.58,175.26,175.37,93132.0,174.0202,174.0499,173.7327,173.8418,93132.0
2024-12-31 11:10:00,175.36,175.48,175.24,175.26,96188.0,173.8318,173.9508,173.7129,173.7327,96188.0
2024-12-31 11:20:00,175.28,175.37,175.15,175.18,95259.0,173.7525,173.8418,173.6237,173.6534,95259.0
2024-12-31 11:30:00,175.17,175.18,175.05,175.08,94464.0,173.6435,173.6534,173.5245,173.5543,94464.0
2024-12-31 11:40:00,175.08,175.25,175.03,175.17,77765.0,173.5543,173.7228,173.5047,173.6435,77765.0
2024-12-31 11:50:00,175.17,175.22,174.93,174.97,148189.0,173.6435,173.6931,173.4056,173.4452,148189.0
2024-12-31 12:00:00,174.97,175.03,174.76,174.99,118946.0,173.4452,173.5047,173.2371,173.4651,118946.0
2024-12-31 12:10:00,174.99,175.01,174.82,174.95,85570.0,173.4651,173.4849,173.2966,173.4254,85570.0
2024-12-31 12:20:00,174.95,174.97,174.64,174.69,132885.0,173.4254,173.4452,173.1181,173.1677,132885.0
2024-12-31 12:30:00,174.68,174.71,174.55,174.62,76035.0,173.1578,173.1875,173.0289,173.0983,76035.0
2024-12-31 12:40:00,174.61,174.77,174.59,174.71,65657.0,173.0884,173.247,173.0686,173.1875,65657.0
2024-12-31 12:50:00,174.72,175.21,174.71,175.2,77475.0,173.1974,173.6832,173.1875,173.6732,77475.0
2024-12-31 13:00:00,175.19,175.28,175.08,175.19,93839.0,173.6633,173.7525,173.5543,173.6633,93839.0
2024-12-31 13:10:00,175.18,175.18,174.89,174.89,46753.0,173.6534,173.6534,173.3659,173.3659,46753.0
2024-12-31 13:20:00,174.86,174.87,174.55,174.62,56667.0,173.3362,173.3461,173.0289,173.0983,56667.0
2024-12-31 13:30:00,174.61,174.88,174.6,174.82,40710.0,173.0884,173.356,173.0785,173.2966,40710.0
2024-12-31 13:40:00,174.83,175.07,174.83,175.05,53425.0,173.3065,173.5444,173.3065,173.5245,53425.0
2024-12-31 13:50:00,175.05,175.16,174.83,174.84,51254.0,173.5245,173.6336,173.3065,173.3164,51254.0
2024-12-31 14:00:00,174.83,174.98,174.63,174.97,68893.0,173.3065,173.4552,173.1082,173.4452,68893.0
2024-12-31 14:10:00,174.97,175.15,174.77,174.78,64768.0,173.4452,173.6237,173.247,173.2569,64768.0
2024-12-31 14:20:00,174.79,174.9,174.65,174.75,104140.0,173.2668,173.3759,173.128,173.2272,104140.0
2024-12-31 14:30:00,174.75,174.82,174.64,174.8,87127.0,173.2272,173.2966,173.1181,173.2767,87127.0
2024-12-31 14:40:00,174.81,174.81,174.6,174.67,124182.0,173.2866,173.2866,173.0785,173.1479,124182.0
2024-12-31 14:50:00,174.67,175.02,174.66,175.02,97186.0,173.1479,173.4948,173.1379,173.4948,97186.0
2024-12-31 15:00:00,175.01,175.18,174.94,175.16,79297.0,173.4849,173.6534,173.4155,173.6336,79297.0
2024-12-31 15:10:00,175.15,175.15,174.76,174.96,116924.0,173.6237,173.6237,173.2371,173.4353,116924.0
2024-12-31 15:20:00,174.97,175.24,174.93,175.19,138429.0,173.4452,173.7129,173.4056,173.6633,138429.0
2024-12-31 15:30:00,175.21,175.3,174.98,175.01,101146.0,173.6832,173.7724,173.4552,173.4849,101146.0
2024-12-31 15:40:00,175.0,175.22,174.8,175.17,161096.0,173.475,173.6931,173.2767,173.6435,161096.0
2024-12-31 15:50:00,175.17,175.28,174.92,175.23,757973.0,173.6435,173.7525,173.3957,173.703,757973.0
2025-01-02 09:30:00,176.32,176.51,175.97,175.97,665488.0,174.7835,174.9718,174.4365,174.4365,665488.0
2025-01-02 09:40:00,175.98,176.45,175.94,176.45,306975.0,174.4464,174.9123,174.4068,174.9123,306975.0
2025-01-02 09:50:00,176.46,176.68,176.27,176.55,168527.0,174.9223,175.1403,174.7339,175.0115,168527.0
2025-01-02 10:00:00,176.63,176.63,176.19,176.39,107078.0,175.0908,175.0908,174.6546,174.8529,107078.0
2025-01-02 10:10:00,176.37,176.49,176.22,176.22,135744.0,174.833,174.952,174.6844,174.6844,135744.0
2025-01-02 10:20:00,176.22,176.23,175.78,175.9,169219.0,174.6844,174.6943,174.2482,174.3671,169219.0
2025-01-02 10:30:00,175.88,176.06,175.68,175.86,127467.0,174.3473,174.5257,174.1491,174.3275,127467.0
2025-01-02 10:40:00,175.85,176.06,175.7,176.04,123945.0,174.3176,174.5257,174.1689,174.5059,123945.0
2025-01-02 10:50:00,176.04,176.19,175.79,175.86,185370.0,174.5059,174.6546,174.2581,174.3275,185370.0
2025-01-02 11:00:00,175.87,175.92,175.21,175.36,109348.0,174.3374,174.387,173.6832,173.8318,109348.0
2025-01-02 11:10:00,175.35,175.62,175.26,175.62,118874.0,173.8219,174.0896,173.7327,174.0896,118874.0
2025-01-02 11:20:00,175.6,175.74,175.34,175.73,142111.0,174.0698,174.2085,173.812,174.1986,142111.0
2025-01-02 11:30:00,175.73,175.97,175.61,175.91,139919.0,174.1986,174.4365,174.0797,174.3771,139919.0
2025-01-02 11:40:00,175.9,176.06,175.78,175.91,70687.0,174.3671,174.5257,174.2482,174.3771,70687.0
2025-01-02 11:50:00,175.9,175.94,175.62,175.72,88956.0,174.3671,174.4068,174.0896,174.1887,88956.0
2025-01-02 12:00:00,175.73,175.79,175.63,175.65,61378.0,174.1986,174.2581,174.0995,174.1193,61378.0
2025-01-02 12:10:00,175.65,175.96,175.65,175.77,76875.0,174.1193,174.4266,174.1193,174.2383,76875.0
2025-01-02 12:20:00,175.76,175.76,175.03,175.1,59089.0,174.2284,174.2284,173.5047,173.5741,59089.0
2025-01-02 12:30:00,175.08,175.08,174.57,174.61,172234.0,173.5543,173.5543,173.0487,173.0884,172234.0
2025-01-02 12:40:00,174.62,174.7,174.38,174.47,186159.0,173.0983,173.1776,172.8604,172.9496,186159.0
2025-01-02 12:50:00,174.46,174.89,174.39,174.8,148222.0,172.9397,173.3659,172.8703,173.2767,148222.0
2025-01-02 13:00:00,174.77,174.78,174.4,174.61,150340.0,173.247,173.2569,172.8802,173.0884,150340.0
2025-01-02 13:10:00,174.6,174.62,174.21,174.38,112885.0,173.0785,173.0983,172.6919,172.8604,112885.0
2025-01-02 13:20:00,174.4,174.52,174.23,174.41,47967.0,172.8802,172.9992,172.7117,172.8901,47967.0
2025-01-02 13:30:00,174.39,174.39,174.0,174.13,72785.0,172.8703,172.8703,172.4837,172.6126,72785.0
2025-01-02 13:40:00,174.13,174.36,174.01,174.08,131080.0,172.6126,172.8406,172.4936,172.563,131080.0
2025-01-02 13:50:00,174.08,174.27,173.91,174.26,63121.0,172.563,172.7513,172.3945,172.7414,63121.0
2025-01-02 14:00:00,174.26,174.48,174.11,174.3,100399.0,172.7414,172.9595,172.5927,172.7811,100399.0
2025-01-02 14:10:00,174.31,174.37,174.15,174.24,60376.0,172.791,172.8505,172.6324,172.7216,60376.0
2025-01-02 14:20:00,174.26,174.58,174.22,174.56,66575.0,172.7414,173.0586,172.7018,173.0388,66575.0
2025-01-02 14:30:00,174.56,174.57,174.23,174.36,57501.0,173.0388,173.0487,172.7117,172.8406,57501.0
2025-01-02 14:40:00,174.35,174.59,174.26,174.5,73359.0,172.8306,173.0686,172.7414,172.9793,73359.0
2025-01-02 14:50:00,174.49,174.66,174.16,174.17,102548.0,172.9694,173.1379,172.6423,172.6522,102548.0
2025-01-02 15:00:00,174.2,174.71,174.2,174.66,60798.0,172.682,173.1875,172.682,173.1379,60798.0
2025-01-02 15:10:00,174.66,174.8,174.6,174.8,241819.0,173.1379,173.2767,173.0785,173.2767,241819.0
2025-01-02 15:20:00,174.82,174.93,174.74,174.81,75691.0,173.2966,173.4056,173.2172,173.2866,75691.0
2025-01-02 15:30:00,174.85,175.04,174.55,174.66,99276.0,173.3263,173.5146,173.0289,173.1379,99276.0
2025-01-02 15:40:00,174.66,174.85,174.61,174.76,101782.0,173.1379,173.3263,173.0884,173.2371,101782.0
2025-01-02 15:50:00,174.75,174.89,174.53,174.71,289113.0,173.2272,173.3659,173.0091,173.1875,289113.0
2025-01-03 09:30:00,175.25,175.52,175.1,175.33,278334.0,173.7228,173.9905,173.5741,173.8021,278334.0
2025-01-03 09:40:00,175.34,175.41,174.71,174.79,294460.0,173.812,173.8814,173.1875,173.2668,294460.0
2025-01-03 09:50:00,174.78,174.8,174.58,174.67,153812.0,173.2569,173.2767,173.0586,173.1479,153812.0
2025-01-03 10:00:00,174.66,175.35,174.62,175.3,169936.0,173.1379,173.8219,173.0983,173.7724,169936.0
2025-01-03 10:10:00,175.3,175.38,175.05,175.16,96237.0,173.7724,173.8517,173.5245,173.6336,96237.0
2025-01-03 10:20:00,175.17,175.61,174.93,175.61,86796.0,173.6435,174.0797,173.4056,174.0797,86796.0
2025-01-03 10:30:00,175.6,175.77,175.49,175.73,111252.0,174.0698,174.2383,173.9607,174.1986,111252.0
2025-01-03 10:40:00,175.73,175.82,175.56,175.69,164205.0,174.1986,174.2878,174.0301,174.159,164205.0
2025-01-03 10:50:00,175.68,175.84,175.6,175.82,102171.0,174.1491,174.3077,174.0698,174.2878,102171.0
2025-01-03 11:00:00,175.81,175.94,175.55,175.63,101464.0,174.2779,174.4068,174.0202,174.0995,101464.0
2025-01-03 11:10:00,175.68,175.7,175.5,175.56,57256.0,174.1491,174.1689,173.9706,174.0301,57256.0
2025-01-03 11:20:00,175.58,175.7,175.43,175.67,60236.0,174.0499,174.1689,173.9012,174.1391,60236.0
2025-01-03 11:30:00,175.68,175.92,175.67,175.86,69238.0,174.1491,174.387,174.1391,174.3275,69238.0
2025-01-03 11:40:00,175.86,176.03,175.84,176.02,49540.0,174.3275,174.496,174.3077,174.4861,49540.0
2025-01-03 11:50:00,176.02,176.06,175.92,175.93,45019.0,174.4861,174.5257,174.387,174.3969,45019.0
2025-01-03 12:00:00,175.95,176.21,175.94,176.15,53015.0,174.4167,174.6744,174.4068,174.615,53015.0
2025-01-03 12:10:00,176.16,176.19,175.97,175.97,29399.0,174.6249,174.6546,174.4365,174.4365,29399.0
2025-01-03 12:20:00,175.99,176.14,175.95,175.95,59403.0,174.4564,174.605,174.4167,174.4167,59403.0
2025-01-03 12:30:00,175.97,176.02,175.89,175.99,110908.0,174.4365,174.4861,174.3572,174.4564,110908.0
2025-01-03 12:40:00,175.99,176.03,175.83,176.0,44620.0,174.4564,174.496,174.2978,174.4663,44620.0
2025-01-03 12:50:00,176.01,176.05,175.92,176.0,40330.0,174.4762,174.5158,174.387,174.4663,40330.0
2025-01-03 13:00:00,176.0,176.03,175.87,175.99,35019.0,174.4663,174.496,174.3374,174.4564,35019.0
2025-01-03 13:10:00,175.98,176.11,175.97,176.11,50609.0,174.4464,174.5753,174.4365,174.5753,50609.0
2025-01-03 13:20:00,176.12,176.29,176.05,176.27,51982.0,174.5852,174.7537,174.5158,174.7339,51982.0
2025-01-03 13:30:00,176.29,176.33,176.19,176.31,73886.0,174.7537,174.7934,174.6546,174.7736,73886.0
2025-01-03 13:40:00,176.29,176.33,176.19,176.31,17855.0,174.7537,174.7934,174.6546,174.7736,17855.0
2025-01-03 13:50:00,176.29,176.31,176.18,176.24,67867.0,174.7537,174.7736,174.6447,174.7042,67867.0
2025-01-03 14:00:00,176.24,176.32,176.21,176.32,81621.0,174.7042,174.7835,174.6744,174.7835,81621.0
2025-01-03 14:10:00,176.33,176.43,176.29,176.42,90537.0,174.7934,174.8925,174.7537,174.8826,90537.0
2025-01-03 14:20:00,176.42,176.45,176.35,176.4,70845.0,174.8826,174.9123,174.8132,174.8628,70845.0
2025-01-03 14:30:00,176.41,176.59,176.41,176.51,45500.0,174.8727,175.0511,174.8727,174.9718,45500.0
2025-01-03 14:40:00,176.5,176.53,176.43,176.44,76764.0,174.9619,174.9917,174.8925,174.9024,76764.0
2025-01-03 14:50:00,176.44,176.45,176.34,176.38,46304.0,174.9024,174.9123,174.8033,174.843,46304.0
2025-01-03 15:00:00,176.37,176.41,176.24,176.35,80791.0,174.833,174.8727,174.7042,174.8132,80791.0
2025-01-03 15:10:00,176.35,176.43,176.35,176.42,65783.0,174.8132,174.8925,174.8132,174.8826,65783.0
2025-01-03 15:20:00,176.42,176.53,176.37,176.5,40338.0,174.8826,174.9917,174.833,174.9619,40338.0
2025-01-03 15:30:00,176.49,176.5,176.35,176.38,89851.0,174.952,174.9619,174.8132,174.843,89851.0
2025-01-03 15:40:00,176.38,176.42,176.18,176.26,101091.0,174.843,174.8826,174.6447,174.724,101091.0
2025-01-03 15:50:00,176.25,176.38,176.12,176.33,422526.0,174.7141,174.843,174.5852,174.7934,422526.0
2025-01-06 09:30:00,177.13,177.44,176.94,177.11,300994.0,175.5864,175.8937,175.3981,175.5666,300994.0
2025-01-06 09:40:00,177.11,177.83,177.02,177.64,112099.0,175.5666,176.2803,175.4774,176.092,112099.0
2025-01-06 09:50:00,177.62,177.74,177.48,177.63,208989.0,176.0722,176.1911,175.9334,176.0821,208989.0
2025-01-06 10:00:00,177.64,177.93,177.64,177.86,147550.0,176.092,176.3795,176.092,176.3101,147550.0
2025-01-06 10:10:00,177.87,177.91,177.5,177.52,319304.0,176.32,176.3596,175.9532,175.973,319304.0
2025-01-06 10:20:00,177.51,177.53,177.37,177.51,80503.0,175.9631,175.9829,175.8243,175.9631,80503.0
2025-01-06 10:30:00,177.53,177.59,177.25,177.29,181705.0,175.9829,176.0424,175.7054,175.745,181705.0
2025-01-06 10:40:00,177.3,177.38,177.22,177.27,151046.0,175.7549,175.8342,175.6756,175.7252,151046.0
2025-01-06 10:50:00,177.28,177.52,177.27,177.38,318377.0,175.7351,175.973,175.7252,175.8342,318377.0
2025-01-06 11:00:00,177.39,177.41,177.17,177.31,459801.0,175.8442,175.864,175.6261,175.7649,459801.0
2025-01-06 11:10:00,177.32,177.62,177.31,177.58,350000.0,175.7748,176.0722,175.7649,176.0325,350000.0
2025-01-06 11:20:00,177.58,177.74,177.58,177.65,156332.0,176.0325,176.1911,176.0325,176.1019,156332.0
2025-01-06 11:30:00,177.65,177.84,177.65,177.77,179155.0,176.1019,176.2902,176.1019,176.2208,179155.0
2025-01-06 11:40:00,177.77,177.87,177.69,177.85,135601.0,176.2208,176.32,176.1415,176.3001,135601.0
2025-01-06 11:50:00,177.85,177.96,177.8,177.94,130300.0,176.3001,176.4092,176.2506,176.3894,130300.0
2025-01-06 12:00:00,177.94,177.94,177.71,177.8,139853.0,176.3894,176.3894,176.1614,176.2506,139853.0
2025-01-06 12:10:00,177.79,177.82,177.7,177.75,100524.0,176.2407,176.2704,176.1515,176.201,100524.0
2025-01-06 12:20:00,177.75,177.77,177.56,177.59,106202.0,176.201,176.2208,176.0127,176.0424,106202.0
2025-01-06 12:30:00,177.57,177.6,177.51,177.58,122731.0,176.0226,176.0523,175.9631,176.0325,122731.0
2025-01-06 12:40:00,177.57,177.58,177.42,177.44,110212.0,176.0226,176.0325,175.8739,175.8937,110212.0
2025-01-06 12:50:00,177.44,177.44,177.27,177.38,133249.0,175.8937,175.8937,175.7252,175.8342,133249.0
2025-01-06 13:00:00,177.38,177.4,177.08,177.11,116279.0,175.8342,175.8541,175.5369,175.5666,116279.0
2025-01-06 13:10:00,177.1,177.24,177.06,177.2,102560.0,175.5567,175.6955,175.517,175.6558,102560.0
2025-01-06 13:20:00,177.2,177.28,177.17,177.22,133759.0,175.6558,175.7351,175.6261,175.6756,133759.0
2025-01-06 13:30:00,177.21,177.22,177.03,177.09,135771.0,175.6657,175.6756,175.4873,175.5468,135771.0
2025-01-06 13:40:00,177.08,177.09,176.8,176.84,129538.0,175.5369,175.5468,175.2593,175.2989,129538.0
2025-01-06 13:50:00,176.85,176.98,176.8,176.87,98877.0,175.3089,175.4377,175.2593,175.3287,98877.0
2025-01-06 14:00:00,176.87,176.88,176.57,176.7,124008.0,175.3287,175.3386,175.0313,175.1602,124008.0
2025-01-06 14:10:00,176.71,176.87,176.64,176.8,118286.0,175.1701,175.3287,175.1007,175.2593,118286.0
2025-01-06 14:20:00,176.81,176.83,176.59,176.59,119782.0,175.2692,175.289,175.0511,175.0511,119782.0
2025-01-06 14:30:00,176.6,176.71,176.55,176.59,116117.0,175.061,175.1701,175.0115,175.0511,116117.0
2025-01-06 14:40:00,176.58,176.65,176.48,176.61,112228.0,175.0412,175.1106,174.9421,175.071,112228.0
2025-01-06 14:50:00,176.59,176.61,176.34,176.38,139485.0,175.0511,175.071,174.8033,174.843,139485.0
2025-01-06 15:00:00,176.37,176.43,176.24,176.32,160768.0,174.833,174.8925,174.7042,174.7835,160768.0
2025-01-06 15:10:00,176.32,176.36,176.12,176.21,238380.0,174.7835,174.8231,174.5852,174.6744,238380.0
2025-01-06 15:20:00,176.2,176.37,176.1,176.3,173188.0,174.6645,174.833,174.5654,174.7637,173188.0
2025-01-06 15:30:00,176.3,176.38,176.2,176.21,145212.0,174.7637,174.843,174.6645,174.6744,145212.0
2025-01-06 15:40:00,176.2,176.25,175.94,176.0,301894.0,174.6645,174.7141,174.4068,174.4663,301894.0
2025-01-06 15:50:00,175.99,176.23,175.94,176.23,629258.0,174.4564,174.6943,174.4068,174.6943,629258.0
2025-01-07 09:30:00,176.81,177.39,176.81,177.28,280128.0,175.2692,175.8442,175.2692,175.7351,280128.0
2025-01-07 09:40:00,177.26,177.33,176.98,177.14,135097.0,175.7153,175.7847,175.4377,175.5963,135097.0
2025-01-07 09:50:00,177.16,177.37,177.13,177.32,138706.0,175.6162,175.8243,175.5864,175.7748,138706.0
2025-01-07 10:00:00,177.32,177.32,176.11,176.21,360042.0,175.7748,175.7748,174.5753,174.6744,360042.0
2025-01-07 10:10:00,176.18,176.28,175.91,176.23,320276.0,174.6447,174.7438,174.3771,174.6943,320276.0
2025-01-07 10:20:00,176.26,176.92,176.26,176.85,266398.0,174.724,175.3783,174.724,175.3089,266398.0
2025-01-07 10:30:00,176.84,176.95,176.34,176.44,427210.0,175.2989,175.408,174.8033,174.9024,427210.0
2025-01-07 10:40:00,176.45,176.52,176.11,176.2,338989.0,174.9123,174.9817,174.5753,174.6645,338989.0
2025-01-07 10:50:00,176.24,177.0,176.21,176.99,144213.0,174.7042,175.4576,174.6744,175.4476,144213.0
2025-01-07 11:00:00,176.99,177.18,176.97,177.0,101372.0,175.4476,175.636,175.4278,175.4576,101372.0
2025-01-07 11:10:00,177.01,177.01,176.51,176.66,348581.0,175.4675,175.4675,174.9718,175.1205,348581.0
2025-01-07 11:20:00,176.7,176.83,176.53,176.74,142913.0,175.1602,175.289,174.9917,175.1998,142913.0
2025-01-07 11:30:00,176.74,176.78,176.33,176.72,49314.0,175.1998,175.2395,174.7934,175.18,49314.0
2025-01-07 11:40:00,176.7,176.77,176.52,176.63,403993.0,175.1602,175.2296,174.9817,175.0908,403993.0
2025-01-07 11:50:00,176.62,176.62,176.11,176.16,58300.0,175.0809,175.0809,174.5753,174.6249,58300.0
2025-01-07 12:00:00,176.21,176.38,176.16,176.21,24396.0,174.6744,174.843,174.6249,174.6744,24396.0
2025-01-07 12:10:00,176.21,176.52,176.14,176.49,71820.0,174.6744,174.9817,174.605,174.952,71820.0
2025-01-07 12:20:00,176.45,176.46,176.21,176.29,37313.0,174.9123,174.9223,174.6744,174.7537,37313.0
2025-01-07 12:30:00,176.28,176.51,176.22,176.27,40047.0,174.7438,174.9718,174.6844,174.7339,40047.0
2025-01-07 12:40:00,176.24,176.29,176.01,176.08,33362.0,174.7042,174.7537,174.4762,174.5456,33362.0
2025-01-07 12:50:00,176.07,176.25,175.98,176.25,127455.0,174.5357,174.7141,174.4464,174.7141,127455.0
2025-01-07 13:00:00,176.25,176.49,176.23,176.48,108652.0,174.7141,174.952,174.6943,174.9421,108652.0
2025-01-07 13:10:00,176.47,176.52,176.36,176.45,270064.0,174.9322,174.9817,174.8231,174.9123,270064.0
2025-01-07 13:20:00,176.46,176.56,176.42,176.56,69871.0,174.9223,175.0214,174.8826,175.0214,69871.0
2025-01-07 13:30:00,176.55,176.57,176.35,176.42,49887.0,175.0115,175.0313,174.8132,174.8826,49887.0
2025-01-07 13:40:00,176.41,176.44,176.25,176.39,98398.0,174.8727,174.9024,174.7141,174.8529,98398.0
2025-01-07 13:50:00,176.38,176.4,176.27,176.31,56924.0,174.843,174.8628,174.7339,174.7736,56924.0
2025-01-07 14:00:00,176.31,176.37,176.24,176.26,39943.0,174.7736,174.833,174.7042,174.724,39943.0
2025-01-07 14:10:00,176.28,176.41,176.16,176.22,97299.0,174.7438,174.8727,174.6249,174.6844,97299.0
2025-01-07 14:20:00,176.24,176.31,176.13,176.3,147058.0,174.7042,174.7736,174.5951,174.7637,147058.0
2025-01-07 14:30:00,176.29,176.29,176.03,176.03,64635.0,174.7537,174.7537,174.496,174.496,64635.0
2025-01-07 14:40:00,176.02,176.24,175.99,176.02,140421.0,174.4861,174.7042,174.4564,174.4861,140421.0
2025-01-07 14:50:00,176.02,176.1,175.93,175.96,51684.0,174.4861,174.5654,174.3969,174.4266,51684.0
2025-01-07 15:00:00,175.96,175.97,175.67,175.7,176134.0,174.4266,174.4365,174.1391,174.1689,176134.0
2025-01-07 15:10:00,175.67,175.72,175.48,175.51,123846.0,174.1391,174.1887,173.9508,173.9805,123846.0
2025-01-07 15:20:00,175.51,175.51,175.25,175.34,183653.0,173.9805,173.9805,173.7228,173.812,183653.0
2025-01-07 15:30:00,175.33,175.4,175.03,175.26,119078.0,173.8021,173.8715,173.5047,173.7327,119078.0
2025-01-07 15:40:00,175.24,175.44,175.17,175.3,223568.0,173.7129,173.9111,173.6435,173.7724,223568.0
2025-01-07 15:50:00,175.28,175.66,175.28,175.59,589241.0,173.7525,174.1292,173.7525,174.0598,589241.0
2025-01-08 09:30:00,175.18,175.35,174.81,174.85,355216.0,173.6534,173.8219,173.2866,173.3263,355216.0
2025-01-08 09:40:00,174.81,174.82,174.37,174.58,352180.0,173.2866,173.2966,172.8505,173.0586,352180.0
2025-01-08 09:50:00,174.55,174.71,174.17,174.19,178604.0,173.0289,173.1875,172.6522,172.672,178604.0
2025-01-08 10:00:00,174.18,174.85,174.14,174.8,345109.0,172.6621,173.3263,172.6225,173.2767,345109.0
2025-01-08 10:10:00,174.84,174.9,174.46,174.46,130161.0,173.3164,173.3759,172.9397,172.9397,130161.0
2025-01-08 10:20:00,174.44,174.58,174.29,174.3,39282.0,172.9199,173.0586,172.7712,172.7811,39282.0
2025-01-08 10:30:00,174.31,174.72,174.23,174.61,43959.0,172.791,173.1974,172.7117,173.0884,43959.0
2025-01-08 10:40:00,174.62,174.72,174.44,174.7,67059.0,173.0983,173.1974,172.9199,173.1776,67059.0
2025-01-08 10:50:00,174.69,175.12,174.69,175.09,116912.0,173.1677,173.5939,173.1677,173.5642,116912.0
2025-01-08 11:00:00,175.1,175.2,174.94,175.15,44870.0,173.5741,173.6732,173.4155,173.6237,44870.0
2025-01-08 11:10:00,175.15,175.24,175.04,175.16,42458.0,173.6237,173.7129,173.5146,173.6336,42458.0
2025-01-08 11:20:00,175.18,175.29,175.04,175.15,126757.0,173.6534,173.7625,173.5146,173.6237,126757.0
2025-01-08 11:30:00,175.15,175.54,175.14,175.52,85928.0,173.6237,174.0103,173.6138,173.9905,85928.0
2025-01-08 11:40:00,175.53,175.62,175.42,175.49,137846.0,174.0004,174.0896,173.8913,173.9607,137846.0
2025-01-08 11:50:00,175.5,175.52,175.38,175.48,77336.0,173.9706,173.9905,173.8517,173.9508,77336.0
2025-01-08 12:00:00,175.49,175.51,175.0,175.04,92761.0,173.9607,173.9805,173.475,173.5146,92761.0
2025-01-08 12:10:00,175.03,175.04,174.85,175.0,80113.0,173.5047,173.5146,173.3263,173.475,80113.0
2025-01-08 12:20:00,175.0,175.04,174.71,174.8,107394.0,173.475,173.5146,173.1875,173.2767,107394.0
2025-01-08 12:30:00,174.8,174.88,174.62,174.65,97384.0,173.2767,173.356,173.0983,173.128,97384.0
2025-01-08 12:40:00,174.64,174.91,174.64,174.75,37452.0,173.1181,173.3858,173.1181,173.2272,37452.0
2025-01-08 12:50:00,174.77,175.04,174.76,174.97,68592.0,173.247,173.5146,173.2371,173.4452,68592.0
2025-01-08 13:00:00,174.97,175.36,174.96,175.27,81972.0,173.4452,173.8318,173.4353,173.7426,81972.0
2025-01-08 13:10:00,175.24,175.33,175.16,175.26,51722.0,173.7129,173.8021,173.6336,173.7327,51722.0
2025-01-08 13:20:00,175.24,175.53,175.15,175.42,65216.0,173.7129,174.0004,173.6237,173.8913,65216.0
2025-01-08 13:30:00,175.43,175.54,175.32,175.5,142243.0,173.9012,174.0103,173.7922,173.9706,142243.0
2025-01-08 13:40:00,175.51,175.52,175.21,175.23,106352.0,173.9805,173.9905,173.6832,173.703,106352.0
2025-01-08 13:50:00,175.23,175.26,174.87,175.05,153047.0,173.703,173.7327,173.3461,173.5245,153047.0
2025-01-08 14:00:00,175.08,175.54,174.95,175.53,149519.0,173.5543,174.0103,173.4254,174.0004,149519.0
2025-01-08 14:10:00,175.52,175.54,175.21,175.53,40749.0,173.9905,174.0103,173.6832,174.0004,40749.0
2025-01-08 14:20:00,175.51,175.87,175.51,175.83,106267.0,173.9805,174.3374,173.9805,174.2978,106267.0
2025-01-08 14:30:00,175.82,175.82,175.47,175.47,66041.0,174.2878,174.2878,173.9409,173.9409,66041.0
2025-01-08 14:40:00,175.44,175.55,175.39,175.54,48409.0,173.9111,174.0202,173.8616,174.0103,48409.0
2025-01-08 14:50:00,175.53,175.59,175.43,175.5,211347.0,174.0004,174.0598,173.9012,173.9706,211347.0
2025-01-08 15:00:00,175.52,175.63,175.46,175.52,141222.0,173.9905,174.0995,173.931,173.9905,141222.0
2025-01-08 15:10:00,175.52,175.63,175.42,175.59,242488.0,173.9905,174.0995,173.8913,174.0598,242488.0
2025-01-08 15:20:00,175.63,175.8,175.6,175.74,221836.0,174.0995,174.268,174.0698,174.2085,221836.0
2025-01-08 15:30:00,175.74,175.79,175.52,175.53,145120.0,174.2085,174.2581,173.9905,174.0004,145120.0
2025-01-08 15:40:00,175.52,175.74,175.5,175.72,207339.0,173.9905,174.2085,173.9706,174.1887,207339.0
2025-01-08 15:50:00,175.74,175.95,175.72,175.83,343417.0,174.2085,174.4167,174.1887,174.2978,343417.0
2025-01-10 09:30:00,174.66,174.95,174.26,174.52,418958.0,173.1379,173.4254,172.7414,172.9992,418958.0
2025-01-10 09:40:00,174.52,174.92,174.43,174.49,176582.0,172.9992,173.3957,172.91,172.9694,176582.0
2025-01-10 09:50:00,174.47,174.63,174.4,174.55,436644.0,172.9496,173.1082,172.8802,173.0289,436644.0
2025-01-10 10:00:00,174.57,174.57,173.68,173.84,366928.0,173.0487,173.0487,172.1665,172.3251,366928.0
2025-01-10 10:10:00,173.86,174.12,173.63,173.99,252249.0,172.3449,172.6027,172.1169,172.4738,252249.0
2025-01-10 10:20:00,173.98,174.23,173.97,174.1,172228.0,172.4639,172.7117,172.454,172.5828,172228.0
2025-01-10 10:30:00,174.08,174.35,174.0,174.13,66384.0,172.563,172.8306,172.4837,172.6126,66384.0
2025-01-10 10:40:00,174.1,174.14,173.81,174.02,300626.0,172.5828,172.6225,172.2954,172.5035,300626.0
2025-01-10 10:50:00,174.01,174.04,173.72,173.91,98540.0,172.4936,172.5233,172.2061,172.3945,98540.0
2025-01-10 11:00:00,173.92,173.95,173.54,173.65,268408.0,172.4044,172.4341,172.0277,172.1367,268408.0
2025-01-10 11:10:00,173.64,173.83,173.54,173.55,208692.0,172.1268,172.3152,172.0277,172.0376,208692.0
2025-01-10 11:20:00,173.53,173.71,173.43,173.5,202663.0,172.0178,172.1962,171.9187,171.9881,202663.0
2025-01-10 11:30:00,173.49,173.5,173.3,173.39,115450.0,171.9781,171.9881,171.7898,171.879,115450.0
2025-01-10 11:40:00,173.39,173.67,173.34,173.46,58140.0,171.879,172.1566,171.8294,171.9484,58140.0
2025-01-10 11:50:00,173.46,173.63,173.24,173.24,139226.0,171.9484,172.1169,171.7303,171.7303,139226.0
2025-01-10 12:00:00,173.23,173.3,173.07,173.12,119853.0,171.7204,171.7898,171.5618,171.6114,119853.0
2025-01-10 12:10:00,173.12,173.3,173.07,173.27,85699.0,171.6114,171.7898,171.5618,171.7601,85699.0
2025-01-10 12:20:00,173.26,173.32,173.1,173.3,45041.0,171.7501,171.8096,171.5915,171.7898,45041.0
2025-01-10 12:30:00,173.3,173.43,173.23,173.37,60120.0,171.7898,171.9187,171.7204,171.8592,60120.0
2025-01-10 12:40:00,173.38,173.5,173.33,173.47,38411.0,171.8691,171.9881,171.8195,171.9583,38411.0
2025-01-10 12:50:00,173.43,173.58,173.32,173.55,55426.0,171.9187,172.0674,171.8096,172.0376,55426.0
2025-01-10 13:00:00,173.51,173.66,173.41,173.66,66825.0,171.998,172.1467,171.8988,172.1467,66825.0
2025-01-10 13:10:00,173.64,173.81,173.62,173.74,113365.0,172.1268,172.2954,172.107,172.226,113365.0
2025-01-10 13:20:00,173.76,174.13,173.76,173.95,94626.0,172.2458,172.6126,172.2458,172.4341,94626.0
2025-01-10 13:30:00,173.96,174.09,173.8,174.07,60737.0,172.444,172.5729,172.2854,172.5531,60737.0
2025-01-10 13:40:00,174.08,174.14,173.89,174.09,53682.0,172.563,172.6225,172.3747,172.5729,53682.0
2025-01-10 13:50:00,174.08,174.23,173.94,174.2,118244.0,172.563,172.7117,172.4242,172.682,118244.0
2025-01-10 14:00:00,174.21,174.22,173.62,173.62,194814.0,172.6919,172.7018,172.107,172.107,194814.0
2025-01-10 14:10:00,173.6,173.79,173.57,173.75,79125.0,172.0872,172.2755,172.0574,172.2359,79125.0
2025-01-10 14:20:00,173.75,173.99,173.62,173.89,75245.0,172.2359,172.4738,172.107,172.3747,75245.0
2025-01-10 14:30:00,173.87,173.87,173.55,173.68,45968.0,172.3548,172.3548,172.0376,172.1665,45968.0
2025-01-10 14:40:00,173.67,173.7,173.5,173.51,79657.0,172.1566,172.1863,171.9881,171.998,79657.0
2025-01-10 14:50:00,173.5,173.79,173.49,173.71,78727.0,171.9881,172.2755,171.9781,172.1962,78727.0
2025-01-10 15:00:00,173.7,173.76,173.46,173.63,104576.0,172.1863,172.2458,171.9484,172.1169,104576.0
2025-01-10 15:10:00,173.63,173.65,173.1,173.18,112760.0,172.1169,172.1367,171.5915,171.6708,112760.0
2025-01-10 15:20:00,173.2,173.39,173.18,173.3,119554.0,171.6907,171.879,171.6708,171.7898,119554.0
2025-01-10 15:30:00,173.24,173.49,173.11,173.27,140750.0,171.7303,171.9781,171.6015,171.7601,140750.0
2025-01-10 15:40:00,173.28,173.43,173.14,173.19,161916.0,171.77,171.9187,171.6312,171.6808,161916.0
2025-01-10 15:50:00,173.17,173.37,173.11,173.23,376714.0,171.6609,171.8592,171.6015,171.7204,376714.0
2025-01-13 09:30:00,172.56,173.07,172.38,172.66,574808.0,171.0562,171.5618,170.8778,171.1554,574808.0
2025-01-13 09:40:00,172.67,173.13,172.62,173.09,464675.0,171.1653,171.6213,171.1157,171.5816,464675.0
2025-01-13 09:50:00,173.1,173.52,172.96,173.48,340786.0,171.5915,172.0079,171.4528,171.9682,340786.0
2025-01-13 10:00:00,173.46,173.65,173.25,173.4,261492.0,171.9484,172.1367,171.7402,171.8889,261492.0
2025-01-13 10:10:00,173.4,173.5,173.17,173.43,567666.0,171.8889,171.9881,171.6609,171.9187,567666.0
2025-01-13 10:20:00,173.43,173.56,173.06,173.11,239059.0,171.9187,172.0475,171.5519,171.6015,239059.0
2025-01-13 10:30:00,173.13,173.68,173.11,173.63,449264.0,171.6213,172.1665,171.6015,172.1169,449264.0
2025-01-13 10:40:00,173.62,173.91,173.52,173.75,354707.0,172.107,172.3945,172.0079,172.2359,354707.0
2025-01-13 10:50:00,173.75,173.76,173.56,173.71,211947.0,172.2359,172.2458,172.0475,172.1962,211947.0
2025-01-13 11:00:00,173.72,173.76,173.37,173.5,105756.0,172.2061,172.2458,171.8592,171.9881,105756.0
2025-01-13 11:10:00,173.49,173.6,173.38,173.58,40889.0,171.9781,172.0872,171.8691,172.0674,40889.0
2025-01-13 11:20:00,173.6,173.77,173.5,173.53,168224.0,172.0872,172.2557,171.9881,172.0178,168224.0
2025-01-13 11:30:00,173.52,173.65,173.26,173.28,127497.0,172.0079,172.1367,171.7501,171.77,127497.0
2025-01-13 11:40:00,173.31,173.63,173.31,173.43,61629.0,171.7997,172.1169,171.7997,171.9187,61629.0
2025-01-13 11:50:00,173.43,173.44,173.07,173.07,135937.0,171.9187,171.9286,171.5618,171.5618,135937.0
2025-01-13 12:00:00,173.09,173.46,173.05,173.46,71179.0,171.5816,171.9484,171.542,171.9484,71179.0
2025-01-13 12:10:00,173.44,173.62,173.36,173.61,67631.0,171.9286,172.107,171.8493,172.0971,67631.0
2025-01-13 12:20:00,173.59,173.67,173.53,173.58,60023.0,172.0773,172.1566,172.0178,172.0674,60023.0
2025-01-13 12:30:00,173.56,173.63,173.44,173.46,37870.0,172.0475,172.1169,171.9286,171.9484,37870.0
2025-01-13 12:40:00,173.45,173.66,173.42,173.61,34997.0,171.9385,172.1467,171.9088,172.0971,34997.0
2025-01-13 12:50:00,173.62,173.92,173.59,173.92,228425.0,172.107,172.4044,172.0773,172.4044,228425.0
2025-01-13 13:00:00,173.91,173.93,173.75,173.88,45257.0,172.3945,172.4143,172.2359,172.3647,45257.0
2025-01-13 13:10:00,173.91,173.96,173.86,173.92,162946.0,172.3945,172.444,172.3449,172.4044,162946.0
2025-01-13 13:20:00,173.91,174.08,173.85,174.08,104445.0,172.3945,172.563,172.335,172.563,104445.0
2025-01-13 13:30:00,174.08,174.25,174.05,174.24,125919.0,172.563,172.7315,172.5333,172.7216,125919.0
2025-01-13 13:40:00,174.24,174.33,174.1,174.32,55324.0,172.7216,172.8108,172.5828,172.8009,55324.0
2025-01-13 13:50:00,174.3,174.32,174.14,174.29,89590.0,172.7811,172.8009,172.6225,172.7712,89590.0
2025-01-13 14:00:00,174.27,174.32,174.13,174.28,226450.0,172.7513,172.8009,172.6126,172.7613,226450.0
2025-01-13 14:10:00,174.25,174.38,174.17,174.17,56524.0,172.7315,172.8604,172.6522,172.6522,56524.0
2025-01-13 14:20:00,174.18,174.48,174.12,174.45,94601.0,172.6621,172.9595,172.6027,172.9298,94601.0
2025-01-13 14:30:00,174.44,174.54,174.26,174.49,40518.0,172.9199,173.019,172.7414,172.9694,40518.0
2025-01-13 14:40:00,174.48,174.61,174.27,174.27,88421.0,172.9595,173.0884,172.7513,172.7513,88421.0
2025-01-13 14:50:00,174.29,174.54,174.27,174.47,63456.0,172.7712,173.019,172.7513,172.9496,63456.0
2025-01-13 15:00:00,174.47,174.59,174.31,174.5,79826.0,172.9496,173.0686,172.791,172.9793,79826.0
2025-01-13 15:10:00,174.52,174.57,174.44,174.56,41956.0,172.9992,173.0487,172.9199,173.0388,41956.0
2025-01-13 15:20:00,174.56,174.57,174.37,174.43,92309.0,173.0388,173.0487,172.8505,172.91,92309.0
2025-01-13 15:30:00,174.43,174.51,174.34,174.41,66668.0,172.91,172.9893,172.8207,172.8901,66668.0
2025-01-13 15:40:00,174.42,174.46,174.26,174.33,143683.0,172.9,172.9397,172.7414,172.8108,143683.0
2025-01-13 15:50:00,174.33,174.72,174.33,174.67,282338.0,172.8108,173.1974,172.8108,173.1479,282338.0
2025-01-14 09:30:00,175.43,175.69,175.2,175.52,554363.0,173.9012,174.159,173.6732,173.9905,554363.0
2025-01-14 09:40:00,175.52,175.78,175.43,175.57,198106.0,173.9905,174.2482,173.9012,174.04,198106.0
2025-01-14 09:50:00,175.58,175.59,175.19,175.28,217748.0,174.0499,174.0598,173.6633,173.7525,217748.0
2025-01-14 10:00:00,175.29,175.85,175.29,175.67,163632.0,173.7625,174.3176,173.7625,174.1391,163632.0
2025-01-14 10:10:00,175.68,175.85,175.63,175.72,245596.0,174.1491,174.3176,174.0995,174.1887,245596.0
2025-01-14 10:20:00,175.71,175.84,175.6,175.7,120524.0,174.1788,174.3077,174.0698,174.1689,120524.0
2025-01-14 10:30:00,175.71,175.82,175.63,175.77,106903.0,174.1788,174.2878,174.0995,174.2383,106903.0
2025-01-14 10:40:00,175.75,175.99,175.7,175.79,164383.0,174.2184,174.4564,174.1689,174.2581,164383.0
2025-01-14 10:50:00,175.78,175.86,175.62,175.69,208382.0,174.2482,174.3275,174.0896,174.159,208382.0
2025-01-14 11:00:00,175.69,175.69,175.19,175.34,141750.0,174.159,174.159,173.6633,173.812,141750.0
2025-01-14 11:10:00,175.32,175.4,175.15,175.27,107814.0,173.7922,173.8715,173.6237,173.7426,107814.0
2025-01-14 11:20:00,175.29,175.5,175.19,175.29,114055.0,173.7625,173.9706,173.6633,173.7625,114055.0
2025-01-14 11:30:00,175.27,175.36,175.1,175.19,98368.0,173.7426,173.8318,173.5741,173.6633,98368.0
2025-01-14 11:40:00,175.18,175.22,174.89,174.91,99658.0,173.6534,173.6931,173.3659,173.3858,99658.0
2025-01-14 11:50:00,174.91,175.0,174.76,174.77,215868.0,173.3858,173.475,173.2371,173.247,215868.0
2025-01-14 12:00:00,174.74,174.97,174.7,174.91,438033.0,173.2172,173.4452,173.1776,173.3858,438033.0
2025-01-14 12:10:00,174.88,175.1,174.88,174.95,110181.0,173.356,173.5741,173.356,173.4254,110181.0
2025-01-14 12:20:00,174.97,175.09,174.82,174.97,86529.0,173.4452,173.5642,173.2966,173.4452,86529.0
2025-01-14 12:30:00,174.96,175.01,174.75,175.0,64318.0,173.4353,173.4849,173.2272,173.475,64318.0
2025-01-14 12:40:00,175.01,175.24,174.95,175.2,91006.0,173.4849,173.7129,173.4254,173.6732,91006.0
2025-01-14 12:50:00,175.2,175.36,175.2,175.34,68382.0,173.6732,173.8318,173.6732,173.812,68382.0
2025-01-14 13:00:00,175.32,175.57,175.29,175.53,143073.0,173.7922,174.04,173.7625,174.0004,143073.0
2025-01-14 13:10:00,175.53,175.69,175.47,175.65,62171.0,174.0004,174.159,173.9409,174.1193,62171.0
2025-01-14 13:20:00,175.64,175.89,175.64,175.84,47042.0,174.1094,174.3572,174.1094,174.3077,47042.0
2025-01-14 13:30:00,175.84,176.05,175.8,176.05,53897.0,174.3077,174.5158,174.268,174.5158,53897.0
2025-01-14 13:40:00,176.05,176.21,176.04,176.16,202648.0,174.5158,174.6744,174.5059,174.6249,202648.0
2025-01-14 13:50:00,176.17,176.28,176.13,176.2,144433.0,174.6348,174.7438,174.5951,174.6645,144433.0
2025-01-14 14:00:00,176.19,176.19,176.01,176.1,71917.0,174.6546,174.6546,174.4762,174.5654,71917.0
2025-01-14 14:10:00,176.1,176.21,176.04,176.19,62362.0,174.5654,174.6744,174.5059,174.6546,62362.0
2025-01-14 14:20:00,176.19,176.24,176.06,176.06,87409.0,174.6546,174.7042,174.5257,174.5257,87409.0
2025-01-14 14:30:00,176.06,176.29,176.03,176.2,245611.0,174.5257,174.7537,174.496,174.6645,245611.0
2025-01-14 14:40:00,176.2,176.22,176.09,176.1,83297.0,174.6645,174.6844,174.5555,174.5654,83297.0
2025-01-14 14:50:00,176.09,176.09,175.59,175.66,137171.0,174.5555,174.5555,174.0598,174.1292,137171.0
2025-01-14 15:00:00,175.65,175.71,175.29,175.48,93821.0,174.1193,174.1788,173.7625,173.9508,93821.0
2025-01-14 15:10:00,175.46,175.68,175.42,175.65,109202.0,173.931,174.1491,173.8913,174.1193,109202.0
2025-01-14 15:20:00,175.65,175.88,175.59,175.84,196028.0,174.1193,174.3473,174.0598,174.3077,196028.0
2025-01-14 15:30:00,175.84,175.91,175.69,175.69,252170.0,174.3077,174.3771,174.159,174.159,252170.0
2025-01-14 15:40:00,175.68,175.95,175.63,175.88,107603.0,174.1491,174.4167,174.0995,174.3473,107603.0
2025-01-14 15:50:00,175.87,176.16,175.87,176.1,783069.0,174.3374,174.6249,174.3374,174.5654,783069.0
2025-01-15 09:30:00,178.73,179.01,178.46,178.54,419852.0,177.1725,177.45,176.9048,176.9841,419852.0
2025-01-15 09:40:00,178.58,178.74,178.58,178.69,259488.0,177.0238,177.1824,177.0238,177.1328,259488.0
2025-01-15 09:50:00,178.69,178.7,178.39,178.68,272621.0,177.1328,177.1427,176.8354,177.1229,272621.0
2025-01-15 10:00:00,178.69,178.7,178.38,178.56,135577.0,177.1328,177.1427,176.8255,177.004,135577.0
2025-01-15 10:10:00,178.58,178.69,178.55,178.58,197793.0,177.0238,177.1328,176.994,177.0238,197793.0
2025-01-15 10:20:00,178.55,178.56,178.33,178.35,150512.0,176.994,177.004,176.776,176.7958,150512.0
2025-01-15 10:30:00,178.35,178.45,177.97,177.99,230923.0,176.7958,176.8949,176.4191,176.4389,230923.0
2025-01-15 10:40:00,177.98,178.19,177.8,177.81,316151.0,176.429,176.6372,176.2506,176.2605,316151.0
2025-01-15 10:50:00,177.81,177.98,177.72,177.84,794465.0,176.2605,176.429,176.1713,176.2902,794465.0
2025-01-15 11:00:00,177.84,178.02,177.75,177.93,230001.0,176.2902,176.4687,176.201,176.3795,230001.0
2025-01-15 11:10:00,177.93,177.94,177.54,177.62,235698.0,176.3795,176.3894,175.9928,176.0722,235698.0
2025-01-15 11:20:00,177.63,177.84,177.56,177.62,349870.0,176.0821,176.2902,176.0127,176.0722,349870.0
2025-01-15 11:30:00,177.62,177.62,177.28,177.36,480249.0,176.0722,176.0722,175.7351,175.8144,480249.0
2025-01-15 11:40:00,177.37,177.45,177.32,177.41,141895.0,175.8243,175.9036,175.7748,175.864,141895.0
2025-01-15 11:50:00,177.42,177.52,177.31,177.5,192169.0,175.8739,175.973,175.7649,175.9532,192169.0
2025-01-15 12:00:00,177.5,177.68,177.47,177.65,358705.0,175.9532,176.1316,175.9235,176.1019,358705.0
2025-01-15 12:10:00,177.64,177.79,177.57,177.57,109486.0,176.092,176.2407,176.0226,176.0226,109486.0
2025-01-15 12:20:00,177.56,177.63,177.46,177.62,109716.0,176.0127,176.0821,175.9135,176.0722,109716.0
2025-01-15 12:30:00,177.62,177.76,177.57,177.74,56533.0,176.0722,176.2109,176.0226,176.1911,56533.0
2025-01-15 12:40:00,177.73,177.81,177.72,177.72,56126.0,176.1812,176.2605,176.1713,176.1713,56126.0
2025-01-15 12:50:00,177.71,177.72,177.56,177.6,77774.0,176.1614,176.1713,176.0127,176.0523,77774.0
2025-01-15 13:00:00,177.6,177.72,177.57,177.59,26643.0,176.0523,176.1713,176.0226,176.0424,26643.0
2025-01-15 13:10:00,177.59,177.78,177.58,177.77,68110.0,176.0424,176.2308,176.0325,176.2208,68110.0
2025-01-15 13:20:00,177.76,177.83,177.74,177.83,87187.0,176.2109,176.2803,176.1911,176.2803,87187.0
2025-01-15 13:30:00,177.83,177.93,177.81,177.92,184090.0,176.2803,176.3795,176.2605,176.3695,184090.0
2025-01-15 13:40:00,177.92,177.98,177.89,177.93,260128.0,176.3695,176.429,176.3398,176.3795,260128.0
2025-01-15 13:50:00,177.95,178.03,177.94,178.0,142152.0,176.3993,176.4786,176.3894,176.4488,142152.0
2025-01-15 14:00:00,178.0,178.03,177.96,177.99,76869.0,176.4488,176.4786,176.4092,176.4389,76869.0
2025-01-15 14:10:00,177.99,178.01,177.91,177.94,86677.0,176.4389,176.4588,176.3596,176.3894,86677.0
2025-01-15 14:20:00,177.94,178.04,177.85,178.03,107320.0,176.3894,176.4885,176.3001,176.4786,107320.0
2025-01-15 14:30:00,178.05,178.22,178.04,178.21,95093.0,176.4984,176.6669,176.4885,176.657,95093.0
2025-01-15 14:40:00,178.21,178.27,178.1,178.17,87334.0,176.657,176.7165,176.548,176.6174,87334.0
2025-01-15 14:50:00,178.16,178.2,178.09,178.11,91644.0,176.6074,176.6471,176.5381,176.5579,91644.0
2025-01-15 15:00:00,178.11,178.22,178.09,178.2,91053.0,176.5579,176.6669,176.5381,176.6471,91053.0
2025-01-15 15:10:00,178.2,178.25,178.07,178.08,103861.0,176.6471,176.6967,176.5182,176.5281,103861.0
2025-01-15 15:20:00,178.08,178.23,178.07,178.16,128221.0,176.5281,176.6768,176.5182,176.6074,128221.0
2025-01-15 15:30:00,178.17,178.17,177.95,177.98,220792.0,176.6174,176.6174,176.3993,176.429,220792.0
2025-01-15 15:40:00,177.98,178.0,177.86,177.95,223731.0,176.429,176.4488,176.3101,176.3993,223731.0
2025-01-15 15:50:00,177.94,178.01,177.73,177.76,733981.0,176.3894,176.4588,176.1812,176.2109,733981.0
2025-01-16 09:30:00,177.92,178.21,177.72,178.0,295438.0,176.3695,176.657,176.1713,176.4488,295438.0
2025-01-16 09:40:00,178.02,178.12,177.78,177.79,125575.0,176.4687,176.5678,176.2308,176.2407,125575.0
2025-01-16 09:50:00,177.77,177.85,177.47,177.51,84292.0,176.2208,176.3001,175.9235,175.9631,84292.0
2025-01-16 10:00:00,177.51,177.81,177.37,177.79,277558.0,175.9631,176.2605,175.8243,176.2407,277558.0
2025-01-16 10:10:00,177.78,177.89,177.66,177.87,97263.0,176.2308,176.3398,176.1118,176.32,97263.0
2025-01-16 10:20:00,177.86,178.01,177.8,177.95,175047.0,176.3101,176.4588,176.2506,176.3993,175047.0
2025-01-16 10:30:00,177.93,178.18,177.9,178.14,106828.0,176.3795,176.6273,176.3497,176.5876,106828.0
2025-01-16 10:40:00,178.14,178.23,177.91,178.2,87196.0,176.5876,176.6768,176.3596,176.6471,87196.0
2025-01-16 10:50:00,178.23,178.53,178.22,178.5,126265.0,176.6768,176.9742,176.6669,176.9445,126265.0
2025-01-16 11:00:00,178.5,178.78,178.47,178.71,165215.0,176.9445,177.222,176.9147,177.1527,165215.0
2025-01-16 11:10:00,178.71,178.73,178.39,178.52,103062.0,177.1527,177.1725,176.8354,176.9643,103062.0
2025-01-16 11:20:00,178.5,178.83,178.4,178.83,82764.0,176.9445,177.2716,176.8454,177.2716,82764.0
2025-01-16 11:30:00,178.82,178.89,178.77,178.83,124133.0,177.2617,177.3311,177.2121,177.2716,124133.0
2025-01-16 11:40:00,178.82,178.88,178.62,178.88,280475.0,177.2617,177.3212,177.0634,177.3212,280475.0
2025-01-16 11:50:00,178.89,179.04,178.83,179.02,76155.0,177.3311,177.4798,177.2716,177.46,76155.0
2025-01-16 12:00:00,179.01,179.11,178.97,179.09,36400.0,177.45,177.5492,177.4104,177.5293,36400.0
2025-01-16 12:10:00,179.08,179.11,178.95,178.98,96724.0,177.5194,177.5492,177.3906,177.4203,96724.0
2025-01-16 12:20:00,178.99,179.05,178.87,179.03,31422.0,177.4302,177.4897,177.3113,177.4699,31422.0
2025-01-16 12:30:00,179.03,179.04,178.85,178.85,33510.0,177.4699,177.4798,177.2914,177.2914,33510.0
2025-01-16 12:40:00,178.83,178.9,178.79,178.85,122677.0,177.2716,177.341,177.232,177.2914,122677.0
2025-01-16 12:50:00,178.86,178.87,178.74,178.82,61070.0,177.3013,177.3113,177.1824,177.2617,61070.0
2025-01-16 13:00:00,178.8,178.98,178.75,178.92,41333.0,177.2419,177.4203,177.1923,177.3608,41333.0
2025-01-16 13:10:00,178.92,178.99,178.92,178.96,18867.0,177.3608,177.4302,177.3608,177.4005,18867.0
2025-01-16 13:20:00,178.98,179.02,178.88,178.89,42111.0,177.4203,177.46,177.3212,177.3311,42111.0
2025-01-16 13:30:00,178.87,178.95,178.79,178.83,104724.0,177.3113,177.3906,177.232,177.2716,104724.0
2025-01-16 13:40:00,178.81,178.91,178.67,178.79,61512.0,177.2518,177.3509,177.113,177.232,61512.0
2025-01-16 13:50:00,178.78,178.89,178.64,178.67,46910.0,177.222,177.3311,177.0833,177.113,46910.0
2025-01-16 14:00:00,178.67,178.79,178.61,178.78,42709.0,177.113,177.232,177.0535,177.222,42709.0
2025-01-16 14:10:00,178.77,178.91,178.76,178.88,34825.0,177.2121,177.3509,177.2022,177.3212,34825.0
2025-01-16 14:20:00,178.89,178.98,178.75,178.96,59530.0,177.3311,177.4203,177.1923,177.4005,59530.0
2025-01-16 14:30:00,178.97,179.0,178.91,179.0,148345.0,177.4104,177.4401,177.3509,177.4401,148345.0
2025-01-16 14:40:00,179.0,179.02,178.93,178.93,68403.0,177.4401,177.46,177.3707,177.3707,68403.0
2025-01-16 14:50:00,178.94,179.04,178.86,178.96,49791.0,177.3806,177.4798,177.3013,177.4005,49791.0
2025-01-16 15:00:00,178.97,179.05,178.94,179.03,64692.0,177.4104,177.4897,177.3806,177.4699,64692.0
2025-01-16 15:10:00,179.02,179.04,178.89,178.92,62724.0,177.46,177.4798,177.3311,177.3608,62724.0
2025-01-16 15:20:00,178.92,178.99,178.85,178.89,107440.0,177.3608,177.4302,177.2914,177.3311,107440.0
2025-01-16 15:30:00,178.9,179.21,178.89,179.18,86300.0,177.341,177.6483,177.3311,177.6186,86300.0
2025-01-16 15:40:00,179.19,179.38,179.18,179.3,241026.0,177.6285,177.8168,177.6186,177.7375,241026.0
2025-01-16 15:50:00,179.29,179.43,179.13,179.19,333613.0,177.7276,177.8664,177.569,177.6285,333613.0
2025-01-17 09:30:00,180.09,180.18,179.7,179.87,442382.0,178.5206,178.6098,178.134,178.3025,442382.0
2025-01-17 09:40:00,179.87,180.33,179.81,180.29,234137.0,178.3025,178.7585,178.2431,178.7189,234137.0
2025-01-17 09:50:00,180.26,180.3,180.01,180.1,290651.0,178.6891,178.7288,178.4413,178.5305,290651.0
2025-01-17 10:00:00,180.08,180.28,179.98,179.99,413100.0,178.5107,178.709,178.4116,178.4215,413100.0
2025-01-17 10:10:00,179.99,180.22,179.99,180.13,112221.0,178.4215,178.6495,178.4215,178.5603,112221.0
2025-01-17 10:20:00,180.14,180.31,180.03,180.31,105659.0,178.5702,178.7387,178.4611,178.7387,105659.0
2025-01-17 10:30:00,180.31,180.39,180.2,180.31,175207.0,178.7387,178.818,178.6297,178.7387,175207.0
2025-01-17 10:40:00,180.31,180.45,180.26,180.39,93621.0,178.7387,178.8775,178.6891,178.818,93621.0
2025-01-17 10:50:00,180.39,180.51,180.36,180.45,124920.0,178.818,178.937,178.7883,178.8775,124920.0
2025-01-17 11:00:00,180.45,180.53,180.34,180.49,185250.0,178.8775,178.9568,178.7684,178.9171,185250.0
2025-01-17 11:10:00,180.48,180.6,180.3,180.47,196637.0,178.9072,179.0262,178.7288,178.8973,196637.0
2025-01-17 11:20:00,180.47,180.57,180.4,180.42,82251.0,178.8973,178.9964,178.8279,178.8478,82251.0
2025-01-17 11:30:00,180.44,180.53,180.41,180.53,125824.0,178.8676,178.9568,178.8378,178.9568,125824.0
2025-01-17 11:40:00,180.53,180.64,180.5,180.61,123500.0,178.9568,179.0658,178.9271,179.0361,123500.0
2025-01-17 11:50:00,180.62,180.65,180.5,180.56,65537.0,179.046,179.0757,178.9271,178.9865,65537.0
2025-01-17 12:00:00,180.55,180.56,180.44,180.49,49557.0,178.9766,178.9865,178.8676,178.9171,49557.0
2025-01-17 12:10:00,180.5,180.66,180.49,180.65,90678.0,178.9271,179.0857,178.9171,179.0757,90678.0
2025-01-17 12:20:00,180.65,180.68,180.61,180.65,36817.0,179.0757,179.1055,179.0361,179.0757,36817.0
2025-01-17 12:30:00,180.64,180.71,180.6,180.71,40311.0,179.0658,179.1352,179.0262,179.1352,40311.0
2025-01-17 12:40:00,180.68,180.7,180.56,180.58,39921.0,179.1055,179.1253,178.9865,179.0064,39921.0
2025-01-17 12:50:00,180.58,180.61,180.47,180.55,51788.0,179.0064,179.0361,178.8973,178.9766,51788.0
2025-01-17 13:00:00,180.54,180.55,180.42,180.51,42343.0,178.9667,178.9766,178.8478,178.937,42343.0
2025-01-17 13:10:00,180.5,180.54,180.36,180.37,50896.0,178.9271,178.9667,178.7883,178.7982,50896.0
2025-01-17 13:20:00,180.38,180.43,180.34,180.36,46240.0,178.8081,178.8577,178.7684,178.7883,46240.0
2025-01-17 13:30:00,180.37,180.44,180.31,180.42,49316.0,178.7982,178.8676,178.7387,178.8478,49316.0
2025-01-17 13:40:00,180.41,180.42,180.31,180.39,31931.0,178.8378,178.8478,178.7387,178.818,31931.0
2025-01-17 13:50:00,180.38,180.41,180.28,180.37,80925.0,178.8081,178.8378,178.709,178.7982,80925.0
2025-01-17 14:00:00,180.38,180.42,180.33,180.41,165905.0,178.8081,178.8478,178.7585,178.8378,165905.0
2025-01-17 14:10:00,180.43,180.43,180.29,180.3,46156.0,178.8577,178.8577,178.7189,178.7288,46156.0
2025-01-17 14:20:00,180.32,180.44,180.31,180.37,41580.0,178.7486,178.8676,178.7387,178.7982,41580.0
2025-01-17 14:30:00,180.38,180.44,180.3,180.38,63860.0,178.8081,178.8676,178.7288,178.8081,63860.0
2025-01-17 14:40:00,180.35,180.39,180.25,180.26,48483.0,178.7784,178.818,178.6792,178.6891,48483.0
2025-01-17 14:50:00,180.26,180.29,180.19,180.21,52838.0,178.6891,178.7189,178.6198,178.6396,52838.0
2025-01-17 15:00:00,180.19,180.19,180.02,180.14,51519.0,178.6198,178.6198,178.4512,178.5702,51519.0
2025-01-17 15:10:00,180.15,180.24,180.12,180.23,88676.0,178.5801,178.6693,178.5504,178.6594,88676.0
2025-01-17 15:20:00,180.22,180.3,180.22,180.25,148743.0,178.6495,178.7288,178.6495,178.6792,148743.0
2025-01-17 15:30:00,180.25,180.36,180.23,180.31,46767.0,178.6792,178.7883,178.6594,178.7387,46767.0
2025-01-17 15:40:00,180.31,180.33,180.2,180.23,62789.0,178.7387,178.7585,178.6297,178.6594,62789.0
2025-01-17 15:50:00,180.21,180.26,180.03,180.06,289850.0,178.6396,178.6891,178.4611,178.4909,289850.0
2025-01-21 09:30:00,180.91,181.57,180.91,181.5,545959.0,179.3335,179.9877,179.3335,179.9183,545959.0
2025-01-21 09:40:00,181.52,182.1,181.52,181.78,386357.0,179.9382,180.5131,179.9382,180.1959,386357.0
2025-01-21 09:50:00,181.76,181.88,181.57,181.74,235860.0,180.1761,180.295,179.9877,180.1562,235860.0
2025-01-21 10:00:00,181.73,181.77,181.37,181.63,273134.0,180.1463,180.186,179.7895,180.0472,273134.0
2025-01-21 10:10:00,181.61,181.73,181.3,181.65,220516.0,180.0274,180.1463,179.7201,180.067,220516.0
2025-01-21 10:20:00,181.66,181.69,181.5,181.67,339680.0,180.0769,180.1067,179.9183,180.0869,339680.0
2025-01-21 10:30:00,181.66,181.74,181.5,181.69,499866.0,180.0769,180.1562,179.9183,180.1067,499866.0
2025-01-21 10:40:00,181.68,181.76,181.57,181.61,312271.0,180.0968,180.1761,179.9877,180.0274,312271.0
2025-01-21 10:50:00,181.58,181.78,181.51,181.75,110182.0,179.9976,180.1959,179.9283,180.1662,110182.0
2025-01-21 11:00:00,181.75,181.83,181.59,181.8,56229.0,180.1662,180.2455,180.0076,180.2157,56229.0
2025-01-21 11:10:00,181.79,181.96,181.74,181.95,129365.0,180.2058,180.3743,180.1562,180.3644,129365.0
2025-01-21 11:20:00,181.95,182.07,181.88,182.02,52810.0,180.3644,180.4834,180.295,180.4338,52810.0
2025-01-21 11:30:00,182.01,182.11,181.98,182.02,143960.0,180.4239,180.523,180.3942,180.4338,143960.0
2025-01-21 11:40:00,182.03,182.17,181.92,181.98,67676.0,180.4437,180.5825,180.3347,180.3942,67676.0
2025-01-21 11:50:00,181.95,182.1,181.9,182.0,124131.0,180.3644,180.5131,180.3149,180.414,124131.0
2025-01-21 12:00:00,181.99,182.07,181.93,182.07,45209.0,180.4041,180.4834,180.3446,180.4834,45209.0
2025-01-21 12:10:00,182.06,182.08,181.96,182.01,47931.0,180.4735,180.4933,180.3743,180.4239,47931.0
2025-01-21 12:20:00,182.02,182.09,181.93,182.06,39961.0,180.4338,180.5032,180.3446,180.4735,39961.0
2025-01-21 12:30:00,182.05,182.18,182.04,182.11,145773.0,180.4635,180.5924,180.4536,180.523,145773.0
2025-01-21 12:40:00,182.1,182.2,182.02,182.08,188439.0,180.5131,180.6122,180.4338,180.4933,188439.0
2025-01-21 12:50:00,182.09,182.19,182.05,182.08,326199.0,180.5032,180.6023,180.4635,180.4933,326199.0
2025-01-21 13:00:00,182.06,182.13,181.96,182.11,120240.0,180.4735,180.5428,180.3743,180.523,120240.0
2025-01-21 13:10:00,182.1,182.12,181.93,182.02,105165.0,180.5131,180.5329,180.3446,180.4338,105165.0
2025-01-21 13:20:00,182.02,182.08,181.99,182.03,55567.0,180.4338,180.4933,180.4041,180.4437,55567.0
2025-01-21 13:30:00,182.03,182.1,181.98,182.0,77533.0,180.4437,180.5131,180.3942,180.414,77533.0
2025-01-21 13:40:00,182.01,182.04,181.92,181.95,184283.0,180.4239,180.4536,180.3347,180.3644,184283.0
2025-01-21 13:50:00,181.94,182.06,181.92,182.06,81217.0,180.3545,180.4735,180.3347,180.4735,81217.0
2025-01-21 14:00:00,182.06,182.11,181.97,182.06,59270.0,180.4735,180.523,180.3842,180.4735,59270.0
2025-01-21 14:10:00,182.07,182.13,182.01,182.04,121701.0,180.4834,180.5428,180.4239,180.4536,121701.0
2025-01-21 14:20:00,182.01,182.07,181.94,181.96,54173.0,180.4239,180.4834,180.3545,180.3743,54173.0
2025-01-21 14:30:00,181.96,181.98,181.85,181.86,79023.0,180.3743,180.3942,180.2653,180.2752,79023.0
2025-01-21 14:40:00,181.88,181.96,181.85,181.88,89776.0,180.295,180.3743,180.2653,180.295,89776.0
2025-01-21 14:50:00,181.87,181.97,181.86,181.96,45152.0,180.2851,180.3842,180.2752,180.3743,45152.0
2025-01-21 15:00:00,181.92,181.93,181.88,181.91,75521.0,180.3347,180.3446,180.295,180.3248,75521.0
2025-01-21 15:10:00,181.93,182.03,181.89,182.01,100531.0,180.3446,180.4437,180.3049,180.4239,100531.0
2025-01-21 15:20:00,182.02,182.07,181.99,182.04,60117.0,180.4338,180.4834,180.4041,180.4536,60117.0
2025-01-21 15:30:00,182.05,182.06,181.82,181.96,202213.0,180.4635,180.4735,180.2356,180.3743,202213.0
2025-01-21 15:40:00,181.94,182.08,181.91,182.06,204609.0,180.3545,180.4933,180.3248,180.4735,204609.0
2025-01-21 15:50:00,182.06,182.21,182.06,182.18,389247.0,180.4735,180.6222,180.4735,180.5924,389247.0
2025-01-22 09:30:00,182.28,182.4,181.68,181.73,821104.0,180.6915,180.8105,180.0968,180.1463,821104.0
2025-01-22 09:40:00,181.73,181.92,181.69,181.83,333131.0,180.1463,180.3347,180.1067,180.2455,333131.0
2025-01-22 09:50:00,181.81,181.89,181.65,181.86,279728.0,180.2256,180.3049,180.067,180.2752,279728.0
2025-01-22 10:00:00,181.89,182.09,181.8,182.05,178281.0,180.3049,180.5032,180.2157,180.4635,178281.0
2025-01-22 10:10:00,182.08,182.16,181.98,182.13,186603.0,180.4933,180.5726,180.3942,180.5428,186603.0
2025-01-22 10:20:00,182.11,182.17,181.95,181.98,297898.0,180.523,180.5825,180.3644,180.3942,297898.0
2025-01-22 10:30:00,182.0,182.01,181.78,181.91,162426.0,180.414,180.4239,180.1959,180.3248,162426.0
2025-01-22 10:40:00,181.92,181.96,181.77,181.79,135538.0,180.3347,180.3743,180.186,180.2058,135538.0
2025-01-22 10:50:00,181.78,181.98,181.76,181.95,128256.0,180.1959,180.3942,180.1761,180.3644,128256.0
2025-01-22 11:00:00,181.95,181.98,181.76,181.92,131109.0,180.3644,180.3942,180.1761,180.3347,131109.0
2025-01-22 11:10:00,181.92,181.98,181.85,181.91,143531.0,180.3347,180.3942,180.2653,180.3248,143531.0
2025-01-22 11:20:00,181.92,182.08,181.89,182.03,115293.0,180.3347,180.4933,180.3049,180.4437,115293.0
2025-01-22 11:30:00,182.03,182.18,182.03,182.18,116517.0,180.4437,180.5924,180.4437,180.5924,116517.0
2025-01-22 11:40:00,182.18,182.19,181.99,182.05,130485.0,180.5924,180.6023,180.4041,180.4635,130485.0
2025-01-22 11:50:00,182.06,182.22,182.03,182.03,120976.0,180.4735,180.6321,180.4437,180.4437,120976.0
2025-01-22 12:00:00,182.02,182.06,181.95,181.99,192110.0,180.4338,180.4735,180.3644,180.4041,192110.0
2025-01-22 12:10:00,181.99,182.06,181.89,182.03,108279.0,180.4041,180.4735,180.3049,180.4437,108279.0
2025-01-22 12:20:00,182.02,182.03,181.87,181.87,83769.0,180.4338,180.4437,180.2851,180.2851,83769.0
2025-01-22 12:30:00,181.88,181.99,181.87,181.93,109208.0,180.295,180.4041,180.2851,180.3446,109208.0
2025-01-22 12:40:00,181.93,181.94,181.78,181.78,111808.0,180.3446,180.3545,180.1959,180.1959,111808.0
2025-01-22 12:50:00,181.78,181.8,181.63,181.66,162931.0,180.1959,180.2157,180.0472,180.0769,162931.0
2025-01-22 13:00:00,181.66,181.74,181.57,181.74,179784.0,180.0769,180.1562,179.9877,180.1562,179784.0
2025-01-22 13:10:00,181.73,181.88,181.69,181.84,124268.0,180.1463,180.295,180.1067,180.2554,124268.0
2025-01-22 13:20:00,181.84,181.95,181.84,181.9,81891.0,180.2554,180.3644,180.2554,180.3149,81891.0
2025-01-22 13:30:00,181.91,181.96,181.89,181.94,110335.0,180.3248,180.3743,180.3049,180.3545,110335.0
2025-01-22 13:40:00,181.94,182.04,181.93,181.98,97191.0,180.3545,180.4536,180.3446,180.3942,97191.0
2025-01-22 13:50:00,181.98,181.99,181.82,181.83,101208.0,180.3942,180.4041,180.2356,180.2455,101208.0
2025-01-22 14:00:00,181.83,181.87,181.77,181.81,127322.0,180.2455,180.2851,180.186,180.2256,127322.0
2025-01-22 14:10:00,181.81,181.82,181.73,181.77,91886.0,180.2256,180.2356,180.1463,180.186,91886.0
2025-01-22 14:20:00,181.77,181.88,181.74,181.75,109203.0,180.186,180.295,180.1562,180.1662,109203.0
2025-01-22 14:30:00,181.75,181.97,181.73,181.97,131658.0,180.1662,180.3842,180.1463,180.3842,131658.0
2025-01-22 14:40:00,181.97,182.01,181.91,181.99,152401.0,180.3842,180.4239,180.3248,180.4041,152401.0
2025-01-22 14:50:00,181.99,182.04,181.92,181.98,110195.0,180.4041,180.4536,180.3347,180.3942,110195.0
2025-01-22 15:00:00,181.97,182.05,181.92,182.03,165999.0,180.3842,180.4635,180.3347,180.4437,165999.0
2025-01-22 15:10:00,182.02,182.06,181.93,181.94,193258.0,180.4338,180.4735,180.3446,180.3545,193258.0
2025-01-22 15:20:00,181.94,181.95,181.85,181.86,169197.0,180.3545,180.3644,180.2653,180.2752,169197.0
2025-01-22 15:30:00,181.85,181.93,181.77,181.81,154371.0,180.2653,180.3446,180.186,180.2256,154371.0
2025-01-22 15:40:00,181.81,181.82,181.67,181.68,187310.0,180.2256,180.2356,180.0869,180.0968,187310.0
2025-01-22 15:50:00,181.67,181.72,181.43,181.46,293299.0,180.0869,180.1364,179.8489,179.8787,293299.0
2025-01-23 09:30:00,181.59,181.75,181.19,181.2,321733.0,180.0076,180.1662,179.611,179.621,321733.0
2025-01-23 09:40:00,181.17,181.39,181.14,181.17,146624.0,179.5912,179.8093,179.5615,179.5912,146624.0
2025-01-23 09:50:00,181.17,181.33,181.11,181.33,178724.0,179.5912,179.7498,179.5317,179.7498,178724.0
2025-01-23 10:00:00,181.33,181.34,181.09,181.09,130502.0,179.7498,179.7597,179.5119,179.5119,130502.0
2025-01-23 10:10:00,181.1,181.15,180.93,181.12,100908.0,179.5218,179.5714,179.3533,179.5417,100908.0
2025-01-23 10:20:00,181.13,181.14,180.88,180.88,89904.0,179.5516,179.5615,179.3037,179.3037,89904.0
2025-01-23 10:30:00,180.88,181.02,180.88,180.94,254698.0,179.3037,179.4425,179.3037,179.3632,254698.0
2025-01-23 10:40:00,180.92,181.2,180.9,181.19,104362.0,179.3434,179.621,179.3236,179.611,104362.0
2025-01-23 10:50:00,181.19,181.38,181.19,181.32,84821.0,179.611,179.7994,179.611,179.7399,84821.0
2025-01-23 11:00:00,181.32,181.56,181.32,181.52,134762.0,179.7399,179.9778,179.7399,179.9382,134762.0
2025-01-23 11:10:00,181.52,181.73,181.37,181.72,219705.0,179.9382,180.1463,179.7895,180.1364,219705.0
2025-01-23 11:20:00,181.74,181.92,181.67,181.71,84213.0,180.1562,180.3347,180.0869,180.1265,84213.0
2025-01-23 11:30:00,181.72,181.72,181.62,181.66,101035.0,180.1364,180.1364,180.0373,180.0769,101035.0
2025-01-23 11:40:00,181.65,181.79,181.62,181.75,171781.0,180.067,180.2058,180.0373,180.1662,171781.0
2025-01-23 11:50:00,181.75,181.76,181.64,181.7,36066.0,180.1662,180.1761,180.0571,180.1166,36066.0
2025-01-23 12:00:00,181.69,181.86,181.66,181.81,61839.0,180.1067,180.2752,180.0769,180.2256,61839.0
2025-01-23 12:10:00,181.81,181.94,181.8,181.93,88887.0,180.2256,180.3545,180.2157,180.3446,88887.0
2025-01-23 12:20:00,181.91,182.0,181.87,181.98,54735.0,180.3248,180.414,180.2851,180.3942,54735.0
2025-01-23 12:30:00,181.99,182.04,181.93,181.99,87932.0,180.4041,180.4536,180.3446,180.4041,87932.0
2025-01-23 12:40:00,181.98,182.09,181.94,182.06,77649.0,180.3942,180.5032,180.3545,180.4735,77649.0
2025-01-23 12:50:00,182.06,182.12,182.05,182.09,87028.0,180.4735,180.5329,180.4635,180.5032,87028.0
2025-01-23 13:00:00,182.1,182.2,182.1,182.2,61956.0,180.5131,180.6122,180.5131,180.6122,61956.0
2025-01-23 13:10:00,182.19,182.29,182.16,182.23,45645.0,180.6023,180.7015,180.5726,180.642,45645.0
2025-01-23 13:20:00,182.23,182.24,182.1,182.17,68480.0,180.642,180.6519,180.5131,180.5825,68480.0
2025-01-23 13:30:00,182.18,182.21,182.06,182.08,63351.0,180.5924,180.6222,180.4735,180.4933,63351.0
2025-01-23 13:40:00,182.07,182.1,182.04,182.08,83368.0,180.4834,180.5131,180.4536,180.4933,83368.0
2025-01-23 13:50:00,182.06,182.14,182.05,182.1,48218.0,180.4735,180.5528,180.4635,180.5131,48218.0
2025-01-23 14:00:00,182.1,182.16,182.02,182.15,53867.0,180.5131,180.5726,180.4338,180.5627,53867.0
2025-01-23 14:10:00,182.14,182.15,182.06,182.06,34685.0,180.5528,180.5627,180.4735,180.4735,34685.0
2025-01-23 14:20:00,182.05,182.16,182.03,182.1,48856.0,180.4635,180.5726,180.4437,180.5131,48856.0
2025-01-23 14:30:00,182.08,182.17,182.02,182.03,88937.0,180.4933,180.5825,180.4338,180.4437,88937.0
2025-01-23 14:40:00,182.03,182.12,182.01,182.09,63822.0,180.4437,180.5329,180.4239,180.5032,63822.0
2025-01-23 14:50:00,182.09,182.13,182.06,182.06,66601.0,180.5032,180.5428,180.4735,180.4735,66601.0
2025-01-23 15:00:00,182.05,182.08,182.01,182.08,75594.0,180.4635,180.4933,180.4239,180.4933,75594.0
2025-01-23 15:10:00,182.08,182.15,182.04,182.13,78322.0,180.4933,180.5627,180.4536,180.5428,78322.0
2025-01-23 15:20:00,182.13,182.17,182.09,182.11,93516.0,180.5428,180.5825,180.5032,180.523,93516.0
2025-01-23 15:30:00,182.11,182.11,182.01,182.03,81233.0,180.523,180.523,180.4239,180.4437,81233.0
2025-01-23 15:40:00,182.03,182.18,182.0,182.14,101513.0,180.4437,180.5924,180.414,180.5528,101513.0
2025-01-23 15:50:00,182.15,182.36,182.12,182.35,399033.0,180.5627,180.7708,180.5329,180.7609,399033.0
2025-01-24 09:30:00,182.11,182.42,182.05,182.29,218111.0,180.523,180.8303,180.4635,180.7015,218111.0
2025-01-24 09:40:00,182.29,182.53,182.19,182.21,252557.0,180.7015,180.9394,180.6023,180.6222,252557.0
2025-01-24 09:50:00,182.2,182.27,181.94,182.15,90684.0,180.6122,180.6816,180.3545,180.5627,90684.0
2025-01-24 10:00:00,182.17,182.3,182.01,182.27,185002.0,180.5825,180.7114,180.4239,180.6816,185002.0
2025-01-24 10:10:00,182.27,182.5,182.16,182.37,188496.0,180.6816,180.9096,180.5726,180.7808,188496.0
2025-01-24 10:20:00,182.39,182.43,182.27,182.41,253677.0,180.8006,180.8402,180.6816,180.8204,253677.0
2025-01-24 10:30:00,182.43,182.43,182.25,182.25,183361.0,180.8402,180.8402,180.6618,180.6618,183361.0
2025-01-24 10:40:00,182.26,182.44,182.23,182.42,174817.0,180.6717,180.8501,180.642,180.8303,174817.0
2025-01-24 10:50:00,182.42,182.48,182.31,182.33,199974.0,180.8303,180.8898,180.7213,180.7411,199974.0
2025-01-24 11:00:00,182.32,182.47,182.3,182.44,141140.0,180.7312,180.8799,180.7114,180.8501,141140.0
2025-01-24 11:10:00,182.44,182.59,182.42,182.54,183805.0,180.8501,180.9988,180.8303,180.9493,183805.0
2025-01-24 11:20:00,182.54,182.64,182.52,182.62,154078.0,180.9493,181.0484,180.9295,181.0286,154078.0
2025-01-24 11:30:00,182.62,182.67,182.58,182.62,141903.0,181.0286,181.0781,180.9889,181.0286,141903.0
2025-01-24 11:40:00,182.62,182.64,182.55,182.62,183419.0,181.0286,181.0484,180.9592,181.0286,183419.0
2025-01-24 11:50:00,182.63,182.73,182.59,182.64,258835.0,181.0385,181.1376,180.9988,181.0484,258835.0
2025-01-24 12:00:00,182.64,182.77,182.56,182.73,125318.0,181.0484,181.1773,180.9691,181.1376,125318.0
2025-01-24 12:10:00,182.72,182.73,182.6,182.66,89220.0,181.1277,181.1376,181.0088,181.0682,89220.0
2025-01-24 12:20:00,182.66,182.85,182.64,182.7,102486.0,181.0682,181.2566,181.0484,181.1079,102486.0
2025-01-24 12:30:00,182.71,182.77,182.66,182.74,107059.0,181.1178,181.1773,181.0682,181.1475,107059.0
2025-01-24 12:40:00,182.74,182.76,182.64,182.66,89977.0,181.1475,181.1674,181.0484,181.0682,89977.0
2025-01-24 12:50:00,182.66,182.66,182.44,182.47,131846.0,181.0682,181.0682,180.8501,180.8799,131846.0
2025-01-24 13:00:00,182.46,182.53,182.43,182.5,186309.0,180.87,180.9394,180.8402,180.9096,186309.0
2025-01-24 13:10:00,182.5,182.51,182.37,182.42,109623.0,180.9096,180.9195,180.7808,180.8303,109623.0
2025-01-24 13:20:00,182.42,182.45,182.35,182.39,96674.0,180.8303,180.8601,180.7609,180.8006,96674.0
2025-01-24 13:30:00,182.41,182.48,182.39,182.47,117162.0,180.8204,180.8898,180.8006,180.8799,117162.0
2025-01-24 13:40:00,182.47,182.48,182.38,182.41,137266.0,180.8799,180.8898,180.7907,180.8204,137266.0
2025-01-24 13:50:00,182.4,182.46,182.22,182.3,394137.0,180.8105,180.87,180.6321,180.7114,394137.0
2025-01-24 14:00:00,182.29,182.39,182.22,182.26,105608.0,180.7015,180.8006,180.6321,180.6717,105608.0
2025-01-24 14:10:00,182.27,182.3,182.18,182.19,132744.0,180.6816,180.7114,180.5924,180.6023,132744.0
2025-01-24 14:20:00,182.19,182.31,182.18,182.25,86015.0,180.6023,180.7213,180.5924,180.6618,86015.0
2025-01-24 14:30:00,182.24,182.3,182.21,182.28,118606.0,180.6519,180.7114,180.6222,180.6915,118606.0
2025-01-24 14:40:00,182.29,182.34,182.25,182.27,117628.0,180.7015,180.751,180.6618,180.6816,117628.0
2025-01-24 14:50:00,182.27,182.35,182.22,182.25,142502.0,180.6816,180.7609,180.6321,180.6618,142502.0
2025-01-24 15:00:00,182.24,182.34,182.22,182.24,110015.0,180.6519,180.751,180.6321,180.6519,110015.0
2025-01-24 15:10:00,182.24,182.25,182.15,182.16,105353.0,180.6519,180.6618,180.5627,180.5726,105353.0
2025-01-24 15:20:00,182.16,182.18,182.04,182.06,155184.0,180.5726,180.5924,180.4536,180.4735,155184.0
2025-01-24 15:30:00,182.08,182.1,181.98,182.0,135654.0,180.4933,180.5131,180.3942,180.414,135654.0
2025-01-24 15:40:00,181.99,182.08,181.95,182.02,157756.0,180.4041,180.4933,180.3644,180.4338,157756.0
2025-01-24 15:50:00,182.03,182.21,182.01,182.19,483494.0,180.4437,180.6222,180.4239,180.6023,483494.0
2025-01-27 09:30:00,181.26,182.14,181.15,182.07,965256.0,179.6804,180.5528,179.5714,180.4834,965256.0
2025-01-27 09:40:00,182.07,182.11,181.71,181.85,977306.0,180.4834,180.523,180.1265,180.2653,977306.0
2025-01-27 09:50:00,181.84,182.03,181.74,182.03,591761.0,180.2554,180.4437,180.1562,180.4437,591761.0
2025-01-27 10:00:00,182.01,182.05,181.84,181.89,606670.0,180.4239,180.4635,180.2554,180.3049,606670.0
2025-01-27 10:10:00,181.88,181.97,181.61,181.72,220056.0,180.295,180.3842,180.0274,180.1364,220056.0
2025-01-27 10:20:00,181.71,182.05,181.67,181.91,241169.0,180.1265,180.4635,180.0869,180.3248,241169.0
2025-01-27 10:30:00,181.89,181.9,181.56,181.62,222511.0,180.3049,180.3149,179.9778,180.0373,222511.0
2025-01-27 10:40:00,181.61,181.72,181.39,181.44,246318.0,180.0274,180.1364,179.8093,179.8589,246318.0
2025-01-27 10:50:00,181.44,181.58,181.36,181.38,326158.0,179.8589,179.9976,179.7796,179.7994,326158.0
2025-01-27 11:00:00,181.37,181.41,181.19,181.28,150718.0,179.7895,179.8291,179.611,179.7003,150718.0
2025-01-27 11:10:00,181.27,181.51,181.22,181.49,172496.0,179.6903,179.9283,179.6408,179.9084,172496.0
2025-01-27 11:20:00,181.51,181.56,181.31,181.46,146508.0,179.9283,179.9778,179.73,179.8787,146508.0
2025-01-27 11:30:00,181.45,181.7,181.39,181.51,144454.0,179.8688,180.1166,179.8093,179.9283,144454.0
2025-01-27 11:40:00,181.5,181.6,181.41,181.47,204056.0,179.9183,180.0175,179.8291,179.8886,204056.0
2025-01-27 11:50:00,181.47,181.57,181.32,181.43,80026.0,179.8886,179.9877,179.7399,179.8489,80026.0
2025-01-27 12:00:00,181.43,181.59,181.35,181.55,222532.0,179.8489,180.0076,179.7696,179.9679,222532.0
2025-01-27 12:10:00,181.55,181.72,181.55,181.61,91512.0,179.9679,180.1364,179.9679,180.0274,91512.0
2025-01-27 12:20:00,181.62,181.97,181.62,181.92,141067.0,180.0373,180.3842,180.0373,180.3347,141067.0
2025-01-27 12:30:00,181.91,181.94,181.85,181.89,162851.0,180.3248,180.3545,180.2653,180.3049,162851.0
2025-01-27 12:40:00,181.89,181.97,181.73,181.74,380272.0,180.3049,180.3842,180.1463,180.1562,380272.0
2025-01-27 12:50:00,181.72,181.74,181.53,181.55,111385.0,180.1364,180.1562,179.9481,179.9679,111385.0
2025-01-27 13:00:00,181.55,181.6,181.46,181.49,62347.0,179.9679,180.0175,179.8787,179.9084,62347.0
2025-01-27 13:10:00,181.48,181.53,181.42,181.44,87557.0,179.8985,179.9481,179.839,179.8589,87557.0
2025-01-27 13:20:00,181.45,181.55,181.41,181.44,71534.0,179.8688,179.9679,179.8291,179.8589,71534.0
2025-01-27 13:30:00,181.45,181.58,181.32,181.36,64604.0,179.8688,179.9976,179.7399,179.7796,64604.0
2025-01-27 13:40:00,181.36,181.56,181.35,181.48,25812.0,179.7796,179.9778,179.7696,179.8985,25812.0
2025-01-27 13:50:00,181.47,181.56,181.39,181.44,71429.0,179.8886,179.9778,179.8093,179.8589,71429.0
2025-01-27 14:00:00,181.44,181.63,181.44,181.49,218086.0,179.8589,180.0472,179.8589,179.9084,218086.0
2025-01-27 14:10:00,181.49,181.73,181.47,181.73,55114.0,179.9084,180.1463,179.8886,180.1463,55114.0
2025-01-27 14:20:00,181.72,181.99,181.71,181.97,70610.0,180.1364,180.4041,180.1265,180.3842,70610.0
2025-01-27 14:30:00,181.97,182.12,181.9,182.08,141575.0,180.3842,180.5329,180.3149,180.4933,141575.0
2025-01-27 14:40:00,182.06,182.1,181.82,181.83,180975.0,180.4735,180.5131,180.2356,180.2455,180975.0
2025-01-27 14:50:00,181.83,181.87,181.73,181.74,117988.0,180.2455,180.2851,180.1463,180.1562,117988.0
2025-01-27 15:00:00,181.74,181.88,181.51,181.62,188345.0,180.1562,180.295,179.9283,180.0373,188345.0
2025-01-27 15:10:00,181.63,181.91,181.61,181.9,153286.0,180.0472,180.3248,180.0274,180.3149,153286.0
2025-01-27 15:20:00,181.89,182.04,181.84,181.85,105302.0,180.3049,180.4536,180.2554,180.2653,105302.0
2025-01-27 15:30:00,181.86,181.92,181.74,181.84,116155.0,180.2752,180.3347,180.1562,180.2554,116155.0
2025-01-27 15:40:00,181.86,182.13,181.86,182.04,147011.0,180.2752,180.5428,180.2752,180.4536,147011.0
2025-01-27 15:50:00,182.04,182.35,181.89,182.29,541255.0,180.4536,180.7609,180.3049,180.7015,541255.0
2025-01-28 09:30:00,182.3,182.31,181.75,181.91,579195.0,180.7114,180.7213,180.1662,180.3248,579195.0
2025-01-28 09:40:00,181.91,182.07,181.35,181.35,339766.0,180.3248,180.4834,179.7696,179.7696,339766.0
2025-01-28 09:50:00,181.34,181.45,181.25,181.42,425431.0,179.7597,179.8688,179.6705,179.839,425431.0
2025-01-28 10:00:00,181.41,181.79,181.35,181.68,627458.0,179.8291,180.2058,179.7696,180.0968,627458.0
2025-01-28 10:10:00,181.68,181.8,181.62,181.75,459219.0,180.0968,180.2157,180.0373,180.1662,459219.0
2025-01-28 10:20:00,181.75,181.94,181.71,181.86,397090.0,180.1662,180.3545,180.1265,180.2752,397090.0
2025-01-28 10:30:00,181.86,182.02,181.8,181.98,188122.0,180.2752,180.4338,180.2157,180.3942,188122.0
2025-01-28 10:40:00,181.97,182.19,181.93,182.19,299238.0,180.3842,180.6023,180.3446,180.6023,299238.0
2025-01-28 10:50:00,182.18,182.33,182.15,182.22,204467.0,180.5924,180.7411,180.5627,180.6321,204467.0
2025-01-28 11:00:00,182.22,182.35,182.12,182.18,131350.0,180.6321,180.7609,180.5329,180.5924,131350.0
2025-01-28 11:10:00,182.17,182.23,181.79,181.8,279896.0,180.5825,180.642,180.2058,180.2157,279896.0
2025-01-28 11:20:00,181.8,181.82,181.3,181.37,312809.0,180.2157,180.2356,179.7201,179.7895,312809.0
2025-01-28 11:30:00,181.36,181.42,181.13,181.27,182931.0,179.7796,179.839,179.5516,179.6903,182931.0
2025-01-28 11:40:00,181.25,181.44,181.1,181.44,160915.0,179.6705,179.8589,179.5218,179.8589,160915.0
2025-01-28 11:50:00,181.44,181.44,181.02,181.25,422814.0,179.8589,179.8589,179.4425,179.6705,422814.0
2025-01-28 12:00:00,181.25,181.37,181.15,181.37,324718.0,179.6705,179.7895,179.5714,179.7895,324718.0
2025-01-28 12:10:00,181.38,181.44,181.32,181.35,111266.0,179.7994,179.8589,179.7399,179.7696,111266.0
2025-01-28 12:20:00,181.34,181.39,181.25,181.3,304302.0,179.7597,179.8093,179.6705,179.7201,304302.0
2025-01-28 12:30:00,181.31,181.41,181.22,181.23,193212.0,179.73,179.8291,179.6408,179.6507,193212.0
2025-01-28 12:40:00,181.23,181.29,181.17,181.28,125956.0,179.6507,179.7102,179.5912,179.7003,125956.0
2025-01-28 12:50:00,181.28,181.39,181.26,181.33,185933.0,179.7003,179.8093,179.6804,179.7498,185933.0
2025-01-28 13:00:00,181.33,181.43,181.29,181.39,129786.0,179.7498,179.8489,179.7102,179.8093,129786.0
2025-01-28 13:10:00,181.39,181.53,181.38,181.53,74957.0,179.8093,179.9481,179.7994,179.9481,74957.0
2025-01-28 13:20:00,181.52,181.55,181.38,181.4,107768.0,179.9382,179.9679,179.7994,179.8192,107768.0
2025-01-28 13:30:00,181.41,181.55,181.39,181.43,135460.0,179.8291,179.9679,179.8093,179.8489,135460.0
2025-01-28 13:40:00,181.42,181.42,181.25,181.28,133179.0,179.839,179.839,179.6705,179.7003,133179.0
2025-01-28 13:50:00,181.29,181.35,181.23,181.23,64530.0,179.7102,179.7696,179.6507,179.6507,64530.0
2025-01-28 14:00:00,181.23,181.26,181.12,181.15,108507.0,179.6507,179.6804,179.5417,179.5714,108507.0
2025-01-28 14:10:00,181.15,181.15,181.02,181.09,57140.0,179.5714,179.5714,179.4425,179.5119,57140.0
2025-01-28 14:20:00,181.09,181.25,181.09,181.22,69693.0,179.5119,179.6705,179.5119,179.6408,69693.0
2025-01-28 14:30:00,181.22,181.36,181.21,181.28,297124.0,179.6408,179.7796,179.6309,179.7003,297124.0
2025-01-28 14:40:00,181.28,181.46,181.28,181.44,171370.0,179.7003,179.8787,179.7003,179.8589,171370.0
2025-01-28 14:50:00,181.44,181.57,181.4,181.56,109209.0,179.8589,179.9877,179.8192,179.9778,109209.0
2025-01-28 15:00:00,181.56,181.66,181.51,181.64,156396.0,179.9778,180.0769,179.9283,180.0571,156396.0
2025-01-28 15:10:00,181.63,181.66,181.56,181.64,114095.0,180.0472,180.0769,179.9778,180.0571,114095.0
2025-01-28 15:20:00,181.64,181.72,181.6,181.61,99599.0,180.0571,180.1364,180.0175,180.0274,99599.0
2025-01-28 15:30:00,181.61,181.63,181.5,181.56,164441.0,180.0274,180.0472,179.9183,179.9778,164441.0
2025-01-28 15:40:00,181.56,181.64,181.49,181.52,180893.0,179.9778,180.0571,179.9084,179.9382,180893.0
2025-01-28 15:50:00,181.53,181.72,181.36,181.4,687090.0,179.9481,180.1364,179.7796,179.8192,687090.0
2025-01-29 09:30:00,181.42,181.83,181.41,181.74,208373.0,179.839,180.2455,179.8291,180.1562,208373.0
2025-01-29 09:40:00,181.73,181.77,181.47,181.58,160046.0,180.1463,180.186,179.8886,179.9976,160046.0
2025-01-29 09:50:00,181.59,181.78,181.57,181.77,132273.0,180.0076,180.1959,179.9877,180.186,132273.0
2025-01-29 10:00:00,181.78,182.08,181.75,181.95,269009.0,180.1959,180.4933,180.1662,180.3644,269009.0
2025-01-29 10:10:00,181.94,181.95,181.61,181.65,136338.0,180.3545,180.3644,180.0274,180.067,136338.0
2025-01-29 10:20:00,181.64,181.82,181.57,181.68,53755.0,180.0571,180.2356,179.9877,180.0968,53755.0
2025-01-29 10:30:00,181.68,181.79,181.56,181.77,66568.0,180.0968,180.2058,179.9778,180.186,66568.0
2025-01-29 10:40:00,181.79,181.94,181.59,181.6,65135.0,180.2058,180.3545,180.0076,180.0175,65135.0
2025-01-29 10:50:00,181.61,181.68,181.57,181.58,42543.0,180.0274,180.0968,179.9877,179.9976,42543.0
2025-01-29 11:00:00,181.59,181.67,181.51,181.62,43700.0,180.0076,180.0869,179.9283,180.0373,43700.0
2025-01-29 11:10:00,181.61,181.65,181.53,181.6,43143.0,180.0274,180.067,179.9481,180.0175,43143.0
2025-01-29 11:20:00,181.61,181.69,181.55,181.62,219440.0,180.0274,180.1067,179.9679,180.0373,219440.0
2025-01-29 11:30:00,181.62,181.75,181.59,181.59,287323.0,180.0373,180.1662,180.0076,180.0076,287323.0
2025-01-29 11:40:00,181.59,181.68,181.51,181.68,67326.0,180.0076,180.0968,179.9283,180.0968,67326.0
2025-01-29 11:50:00,181.68,181.76,181.56,181.57,37697.0,180.0968,180.1761,179.9778,179.9877,37697.0
2025-01-29 12:00:00,181.58,181.81,181.56,181.73,36156.0,179.9976,180.2256,179.9778,180.1463,36156.0
2025-01-29 12:10:00,181.72,181.81,181.67,181.79,26487.0,180.1364,180.2256,180.0869,180.2058,26487.0
2025-01-29 12:20:00,181.78,181.83,181.73,181.74,45208.0,180.1959,180.2455,180.1463,180.1562,45208.0
2025-01-29 12:30:00,181.75,181.82,181.71,181.73,68954.0,180.1662,180.2356,180.1265,180.1463,68954.0
2025-01-29 12:40:00,181.72,181.73,181.54,181.59,112712.0,180.1364,180.1463,179.958,180.0076,112712.0
2025-01-29 12:50:00,181.58,181.62,181.53,181.59,48753.0,179.9976,180.0373,179.9481,180.0076,48753.0
2025-01-29 13:00:00,181.59,181.65,181.22,181.6,240659.0,180.0076,180.067,179.6408,180.0175,240659.0
2025-01-29 13:10:00,181.61,181.67,181.41,181.59,92535.0,180.0274,180.0869,179.8291,180.0076,92535.0
2025-01-29 13:20:00,181.6,181.71,181.54,181.7,98623.0,180.0175,180.1265,179.958,180.1166,98623.0
2025-01-29 13:30:00,181.71,181.73,181.55,181.57,55774.0,180.1265,180.1463,179.9679,179.9877,55774.0
2025-01-29 13:40:00,181.58,181.69,181.52,181.68,53220.0,179.9976,180.1067,179.9382,180.0968,53220.0
2025-01-29 13:50:00,181.68,181.68,181.52,181.53,28809.0,180.0968,180.0968,179.9382,179.9481,28809.0
2025-01-29 14:00:00,181.51,181.52,180.81,180.9,299546.0,179.9283,179.9382,179.2344,179.3236,299546.0
2025-01-29 14:10:00,180.88,180.88,180.5,180.62,77353.0,179.3037,179.3037,178.9271,179.046,77353.0
2025-01-29 14:20:00,180.65,180.65,180.47,180.54,59926.0,179.0757,179.0757,178.8973,178.9667,59926.0
2025-01-29 14:30:00,180.53,181.13,180.5,181.09,214647.0,178.9568,179.5516,178.9271,179.5119,214647.0
2025-01-29 14:40:00,181.1,181.5,181.07,181.19,165967.0,179.5218,179.9183,179.4921,179.611,165967.0
2025-01-29 14:50:00,181.2,181.44,181.0,181.15,303422.0,179.621,179.8589,179.4227,179.5714,303422.0
2025-01-29 15:00:00,181.13,181.19,180.62,180.89,154751.0,179.5516,179.611,179.046,179.3137,154751.0
2025-01-29 15:10:00,180.89,181.09,180.59,180.86,262120.0,179.3137,179.5119,179.0163,179.2839,262120.0
2025-01-29 15:20:00,180.87,181.4,180.87,181.26,256610.0,179.2938,179.8192,179.2938,179.6804,256610.0
2025-01-29 15:30:00,181.26,181.36,180.87,180.91,123952.0,179.6804,179.7796,179.2938,179.3335,123952.0
2025-01-29 15:40:00,180.91,181.06,180.78,180.92,135622.0,179.3335,179.4822,179.2046,179.3434,135622.0
2025-01-29 15:50:00,180.91,181.14,180.75,180.84,525557.0,179.3335,179.5615,179.1749,179.2641,525557.0
2025-01-30 09:30:00,181.84,182.38,181.74,182.38,552931.0,180.2554,180.7907,180.1562,180.7907,552931.0
2025-01-30 09:40:00,182.38,182.44,182.13,182.21,280566.0,180.7907,180.8501,180.5428,180.6222,280566.0
2025-01-30 09:50:00,182.22,182.55,182.18,182.34,460511.0,180.6321,180.9592,180.5924,180.751,460511.0
2025-01-30 10:00:00,182.36,182.45,182.1,182.33,163297.0,180.7708,180.8601,180.5131,180.7411,163297.0
2025-01-30 10:10:00,182.33,182.47,182.28,182.39,84729.0,180.7411,180.8799,180.6915,180.8006,84729.0
2025-01-30 10:20:00,182.39,182.51,182.04,182.08,99763.0,180.8006,180.9195,180.4536,180.4933,99763.0
2025-01-30 10:30:00,182.12,182.49,182.07,182.48,104195.0,180.5329,180.8997,180.4834,180.8898,104195.0
2025-01-30 10:40:00,182.46,182.57,182.42,182.5,126163.0,180.87,180.979,180.8303,180.9096,126163.0
2025-01-30 10:50:00,182.49,182.51,182.07,182.16,93736.0,180.8997,180.9195,180.4834,180.5726,93736.0
2025-01-30 11:00:00,182.16,182.38,182.14,182.25,93733.0,180.5726,180.7907,180.5528,180.6618,93733.0
2025-01-30 11:10:00,182.24,182.4,182.19,182.27,131268.0,180.6519,180.8105,180.6023,180.6816,131268.0
2025-01-30 11:20:00,182.27,182.6,182.27,182.59,128894.0,180.6816,181.0088,180.6816,180.9988,128894.0
2025-01-30 11:30:00,182.58,182.62,182.43,182.62,191928.0,180.9889,181.0286,180.8402,181.0286,191928.0
2025-01-30 11:40:00,182.63,182.65,182.52,182.53,79299.0,181.0385,181.0583,180.9295,180.9394,79299.0
2025-01-30 11:50:00,182.54,182.61,182.46,182.53,113276.0,180.9493,181.0187,180.87,180.9394,113276.0
2025-01-30 12:00:00,182.51,182.6,182.45,182.45,78299.0,180.9195,181.0088,180.8601,180.8601,78299.0
2025-01-30 12:10:00,182.44,182.47,182.19,182.27,52618.0,180.8501,180.8799,180.6023,180.6816,52618.0
2025-01-30 12:20:00,182.27,182.35,182.13,182.18,91660.0,180.6816,180.7609,180.5428,180.5924,91660.0
2025-01-30 12:30:00,182.19,182.32,182.17,182.31,27612.0,180.6023,180.7312,180.5825,180.7213,27612.0
2025-01-30 12:40:00,182.31,182.4,182.26,182.35,254236.0,180.7213,180.8105,180.6717,180.7609,254236.0
2025-01-30 12:50:00,182.35,182.49,182.34,182.45,299112.0,180.7609,180.8997,180.751,180.8601,299112.0
2025-01-30 13:00:00,182.43,182.65,182.43,182.62,97973.0,180.8402,181.0583,180.8402,181.0286,97973.0
2025-01-30 13:10:00,182.62,182.76,182.57,182.74,54195.0,181.0286,181.1674,180.979,181.1475,54195.0
2025-01-30 13:20:00,182.74,182.88,182.72,182.85,196194.0,181.1475,181.2863,181.1277,181.2566,196194.0
2025-01-30 13:30:00,182.85,183.14,182.84,183.12,77571.0,181.2566,181.544,181.2467,181.5242,77571.0
2025-01-30 13:40:00,183.1,183.15,183.03,183.09,66134.0,181.5044,181.554,181.435,181.4945,66134.0
2025-01-30 13:50:00,183.09,183.14,183.0,183.01,39984.0,181.4945,181.544,181.4053,181.4152,39984.0
2025-01-30 14:00:00,183.02,183.04,182.92,182.95,118897.0,181.4251,181.4449,181.326,181.3557,118897.0
2025-01-30 14:10:00,182.96,182.97,182.9,182.93,102119.0,181.3656,181.3755,181.3061,181.3359,102119.0
2025-01-30 14:20:00,182.94,182.96,182.85,182.89,102783.0,181.3458,181.3656,181.2566,181.2962,102783.0
2025-01-30 14:30:00,182.84,182.88,182.79,182.83,38445.0,181.2467,181.2863,181.1971,181.2367,38445.0
2025-01-30 14:40:00,182.82,182.85,182.79,182.83,47672.0,181.2268,181.2566,181.1971,181.2367,47672.0
2025-01-30 14:50:00,182.83,182.92,182.8,182.9,60229.0,181.2367,181.326,181.207,181.3061,60229.0
2025-01-30 15:00:00,182.91,183.03,182.87,183.02,127091.0,181.3161,181.435,181.2764,181.4251,127091.0
2025-01-30 15:10:00,183.01,183.08,183.0,183.07,67648.0,181.4152,181.4846,181.4053,181.4747,67648.0
2025-01-30 15:20:00,183.06,183.16,183.04,183.06,78925.0,181.4647,181.5639,181.4449,181.4647,78925.0
2025-01-30 15:30:00,183.05,183.07,182.18,182.19,406685.0,181.4548,181.4747,180.5924,180.6023,406685.0
2025-01-30 15:40:00,182.19,182.22,181.49,182.18,321728.0,180.6023,180.6321,179.9084,180.5924,321728.0
2025-01-30 15:50:00,182.19,182.78,182.15,182.7,723025.0,180.6023,181.1872,180.5627,181.1079,723025.0
2025-01-31 09:30:00,182.4,182.62,182.09,182.47,948719.0,180.8105,181.0286,180.5032,180.8799,948719.0
2025-01-31 09:40:00,182.46,182.65,182.27,182.27,142735.0,180.87,181.0583,180.6816,180.6816,142735.0
2025-01-31 09:50:00,182.27,182.41,182.21,182.36,122874.0,180.6816,180.8204,180.6222,180.7708,122874.0
2025-01-31 10:00:00,182.34,182.45,182.17,182.42,86629.0,180.751,180.8601,180.5825,180.8303,86629.0
2025-01-31 10:10:00,182.45,182.65,182.43,182.56,85579.0,180.8601,181.0583,180.8402,180.9691,85579.0
2025-01-31 10:20:00,182.56,182.81,182.49,182.78,135587.0,180.9691,181.2169,180.8997,181.1872,135587.0
2025-01-31 10:30:00,182.79,182.86,182.75,182.8,165808.0,181.1971,181.2665,181.1574,181.207,165808.0
2025-01-31 10:40:00,182.79,182.87,182.66,182.84,149764.0,181.1971,181.2764,181.0682,181.2467,149764.0
2025-01-31 10:50:00,182.84,182.91,182.74,182.82,340946.0,181.2467,181.3161,181.1475,181.2268,340946.0
2025-01-31 11:00:00,182.84,182.99,182.8,182.99,324863.0,181.2467,181.3954,181.207,181.3954,324863.0
2025-01-31 11:10:00,182.98,183.08,182.95,183.0,120985.0,181.3854,181.4846,181.3557,181.4053,120985.0
2025-01-31 11:20:00,183.0,183.03,182.88,182.9,650373.0,181.4053,181.435,181.2863,181.3061,650373.0
2025-01-31 11:30:00,182.9,183.0,182.87,182.98,242468.0,181.3061,181.4053,181.2764,181.3854,242468.0
2025-01-31 11:40:00,182.98,183.04,182.83,182.9,240804.0,181.3854,181.4449,181.2367,181.3061,240804.0
2025-01-31 11:50:00,182.91,182.93,182.78,182.85,181688.0,181.3161,181.3359,181.1872,181.2566,181688.0
2025-01-31 12:00:00,182.84,182.88,182.65,182.84,98724.0,181.2467,181.2863,181.0583,181.2467,98724.0
2025-01-31 12:10:00,182.87,182.94,182.72,182.93,195629.0,181.2764,181.3458,181.1277,181.3359,195629.0
2025-01-31 12:20:00,182.91,183.12,182.9,183.09,73520.0,181.3161,181.5242,181.3061,181.4945,73520.0
2025-01-31 12:30:00,183.11,183.23,183.1,183.21,270791.0,181.5143,181.6333,181.5044,181.6134,270791.0
2025-01-31 12:40:00,183.19,183.23,183.11,183.13,175624.0,181.5936,181.6333,181.5143,181.5341,175624.0
2025-01-31 12:50:00,183.12,183.18,182.99,183.01,56583.0,181.5242,181.5837,181.3954,181.4152,56583.0
2025-01-31 13:00:00,183.02,183.18,183.0,183.15,91652.0,181.4251,181.5837,181.4053,181.554,91652.0
2025-01-31 13:10:00,183.17,183.23,182.78,182.8,172674.0,181.5738,181.6333,181.1872,181.207,172674.0
2025-01-31 13:20:00,182.74,182.87,182.3,182.34,355395.0,181.1475,181.2764,180.7114,180.751,355395.0
2025-01-31 13:30:00,182.33,182.33,181.66,181.83,316584.0,180.7411,180.7411,180.0769,180.2455,316584.0
2025-01-31 13:40:00,181.87,182.2,181.86,182.13,272084.0,180.2851,180.6122,180.2752,180.5428,272084.0
2025-01-31 13:50:00,182.13,182.16,181.78,181.84,95596.0,180.5428,180.5726,180.1959,180.2554,95596.0
2025-01-31 14:00:00,181.83,181.95,181.29,181.42,165650.0,180.2455,180.3644,179.7102,179.839,165650.0
2025-01-31 14:10:00,181.41,181.76,181.39,181.51,124623.0,179.8291,180.1761,179.8093,179.9283,124623.0
2025-01-31 14:20:00,181.53,181.78,181.41,181.78,74918.0,179.9481,180.1959,179.8291,180.1959,74918.0
2025-01-31 14:30:00,181.82,181.97,181.63,181.7,92691.0,180.2356,180.3842,180.0472,180.1166,92691.0
2025-01-31 14:40:00,181.7,181.78,181.27,181.49,186502.0,180.1166,180.1959,179.6903,179.9084,186502.0
2025-01-31 14:50:00,181.49,181.79,181.43,181.67,127062.0,179.9084,180.2058,179.8489,180.0869,127062.0
2025-01-31 15:00:00,181.65,181.65,181.05,181.06,161736.0,180.067,180.067,179.4723,179.4822,161736.0
2025-01-31 15:10:00,181.06,181.38,181.04,181.32,82684.0,179.4822,179.7994,179.4623,179.7399,82684.0
2025-01-31 15:20:00,181.34,181.4,181.13,181.21,118205.0,179.7597,179.8192,179.5516,179.6309,118205.0
2025-01-31 15:30:00,181.23,181.38,181.12,181.17,156283.0,179.6507,179.7994,179.5417,179.5912,156283.0
2025-01-31 15:40:00,181.19,181.49,181.1,181.49,98893.0,179.611,179.9084,179.5218,179.9084,98893.0
2025-01-31 15:50:00,181.5,181.62,181.15,181.22,342968.0,179.9183,180.0373,179.5714,179.6408,342968.0
2025-02-03 09:30:00,178.86,179.0,178.28,178.59,1466611.0,177.3013,177.4401,176.7264,177.0337,1466611.0
2025-02-03 09:40:00,178.58,178.6,178.16,178.22,1162230.0,177.0238,177.0436,176.6074,176.6669,1162230.0
2025-02-03 09:50:00,178.2,178.22,177.7,177.93,649287.0,176.6471,176.6669,176.1515,176.3795,649287.0
2025-02-03 10:00:00,177.92,178.37,177.7,178.3,315268.0,176.3695,176.8156,176.1515,176.7462,315268.0
2025-02-03 10:10:00,178.31,178.38,178.08,178.12,401265.0,176.7561,176.8255,176.5281,176.5678,401265.0
2025-02-03 10:20:00,178.12,180.12,178.01,180.08,688213.0,176.5678,178.5504,176.4588,178.5107,688213.0
2025-02-03 10:30:00,180.07,180.25,179.83,180.11,464065.0,178.5008,178.6792,178.2629,178.5405,464065.0
2025-02-03 10:40:00,180.06,180.66,179.91,180.29,300357.0,178.4909,179.0857,178.3422,178.7189,300357.0
2025-02-03 10:50:00,180.26,180.53,180.23,180.38,218862.0,178.6891,178.9568,178.6594,178.8081,218862.0
2025-02-03 11:00:00,180.37,180.6,179.78,180.26,360489.0,178.7982,179.0262,178.2133,178.6891,360489.0
2025-02-03 11:10:00,180.28,180.74,180.27,180.69,237381.0,178.709,179.165,178.6991,179.1154,237381.0
2025-02-03 11:20:00,180.7,180.86,180.49,180.61,350306.0,179.1253,179.2839,178.9171,179.0361,350306.0
2025-02-03 11:30:00,180.62,180.88,180.44,180.87,344057.0,179.046,179.3037,178.8676,179.2938,344057.0
2025-02-03 11:40:00,180.88,180.9,180.56,180.62,340734.0,179.3037,179.3236,178.9865,179.046,340734.0
2025-02-03 11:50:00,180.64,180.83,180.2,180.33,395528.0,179.0658,179.2542,178.6297,178.7585,395528.0
2025-02-03 12:00:00,180.34,180.42,180.06,180.25,320477.0,178.7684,178.8478,178.4909,178.6792,320477.0
2025-02-03 12:10:00,180.24,180.31,180.01,180.19,223360.0,178.6693,178.7387,178.4413,178.6198,223360.0
2025-02-03 12:20:00,180.2,180.6,180.19,180.31,246153.0,178.6297,179.0262,178.6198,178.7387,246153.0
2025-02-03 12:30:00,180.31,180.36,180.02,180.13,387772.0,178.7387,178.7883,178.4512,178.5603,387772.0
2025-02-03 12:40:00,180.12,180.13,179.91,179.95,453408.0,178.5504,178.5603,178.3422,178.3818,453408.0
2025-02-03 12:50:00,179.94,180.3,179.79,180.1,718545.0,178.3719,178.7288,178.2232,178.5305,718545.0
2025-02-03 13:00:00,180.08,180.26,179.72,180.0,385115.0,178.5107,178.6891,178.1539,178.4314,385115.0
2025-02-03 13:10:00,180.0,180.3,179.9,180.07,689651.0,178.4314,178.7288,178.3323,178.5008,689651.0
2025-02-03 13:20:00,180.06,180.3,180.03,180.18,304987.0,178.4909,178.7288,178.4611,178.6098,304987.0
2025-02-03 13:30:00,180.19,180.4,180.15,180.34,279087.0,178.6198,178.8279,178.5801,178.7684,279087.0
2025-02-03 13:40:00,180.33,180.39,180.12,180.31,366554.0,178.7585,178.818,178.5504,178.7387,366554.0
2025-02-03 13:50:00,180.32,180.45,180.31,180.36,270551.0,178.7486,178.8775,178.7387,178.7883,270551.0
2025-02-03 14:00:00,180.35,180.48,180.34,180.45,285138.0,178.7784,178.9072,178.7684,178.8775,285138.0
2025-02-03 14:10:00,180.45,180.64,180.44,180.63,368212.0,178.8775,179.0658,178.8676,179.0559,368212.0
2025-02-03 14:20:00,180.64,180.73,180.58,180.59,410500.0,179.0658,179.155,179.0064,179.0163,410500.0
2025-02-03 14:30:00,180.59,180.71,180.55,180.59,421278.0,179.0163,179.1352,178.9766,179.0163,421278.0
2025-02-03 14:40:00,180.59,180.82,180.54,180.81,333579.0,179.0163,179.2443,178.9667,179.2344,333579.0
2025-02-03 14:50:00,180.81,180.84,180.6,180.71,336299.0,179.2344,179.2641,179.0262,179.1352,336299.0
2025-02-03 15:00:00,180.71,180.76,180.6,180.61,410352.0,179.1352,179.1848,179.0262,179.0361,410352.0
2025-02-03 15:10:00,180.6,180.61,180.48,180.61,226125.0,179.0262,179.0361,178.9072,179.0361,226125.0
2025-02-03 15:20:00,180.6,180.63,180.27,180.29,90927.0,179.0262,179.0559,178.6991,178.7189,90927.0
2025-02-03 15:30:00,180.3,180.45,180.16,180.31,117636.0,178.7288,178.8775,178.59,178.7387,117636.0
2025-02-03 15:40:00,180.31,180.41,180.23,180.37,228660.0,178.7387,178.8378,178.6594,178.7982,228660.0
2025-02-03 15:50:00,180.38,180.62,180.16,180.21,543135.0,178.8081,179.046,178.59,178.6396,543135.0
2025-02-04 09:30:00,179.86,180.26,179.74,179.97,291322.0,178.2926,178.6891,178.1737,178.4017,291322.0
2025-02-04 09:40:00,179.98,180.1,179.86,179.96,249910.0,178.4116,178.5305,178.2926,178.3918,249910.0
2025-02-04 09:50:00,179.95,180.18,179.9,180.1,198611.0,178.3818,178.6098,178.3323,178.5305,198611.0
2025-02-04 10:00:00,180.1,180.36,180.09,180.34,423175.0,178.5305,178.7883,178.5206,178.7684,423175.0
2025-02-04 10:10:00,180.34,180.73,180.34,180.69,231433.0,178.7684,179.155,178.7684,179.1154,231433.0
2025-02-04 10:20:00,180.69,180.79,180.29,180.3,86089.0,179.1154,179.2145,178.7189,178.7288,86089.0
2025-02-04 10:30:00,180.3,180.37,180.22,180.3,253837.0,178.7288,178.7982,178.6495,178.7288,253837.0
2025-02-04 10:40:00,180.3,180.34,180.21,180.31,254039.0,178.7288,178.7684,178.6396,178.7387,254039.0
2025-02-04 10:50:00,180.31,180.41,180.13,180.14,176779.0,178.7387,178.8378,178.5603,178.5702,176779.0
2025-02-04 11:00:00,180.15,180.58,180.15,180.56,86534.0,178.5801,179.0064,178.5801,178.9865,86534.0
2025-02-04 11:10:00,180.57,180.73,180.49,180.68,91304.0,178.9964,179.155,178.9171,179.1055,91304.0
2025-02-04 11:20:00,180.68,180.77,180.62,180.76,99032.0,179.1055,179.1947,179.046,179.1848,99032.0
2025-02-04 11:30:00,180.75,180.81,180.7,180.75,158985.0,179.1749,179.2344,179.1253,179.1749,158985.0
2025-02-04 11:40:00,180.75,180.77,180.5,180.52,153916.0,179.1749,179.1947,178.9271,178.9469,153916.0
2025-02-04 11:50:00,180.52,180.64,180.41,180.63,81367.0,178.9469,179.0658,178.8378,179.0559,81367.0
2025-02-04 12:00:00,180.64,180.86,180.63,180.76,111606.0,179.0658,179.2839,179.0559,179.1848,111606.0
2025-02-04 12:10:00,180.77,180.77,180.46,180.53,77682.0,179.1947,179.1947,178.8874,178.9568,77682.0
2025-02-04 12:20:00,180.53,180.56,180.27,180.29,49600.0,178.9568,178.9865,178.6991,178.7189,49600.0
2025-02-04 12:30:00,180.31,180.47,180.2,180.41,133504.0,178.7387,178.8973,178.6297,178.8378,133504.0
2025-02-04 12:40:00,180.41,180.55,180.33,180.52,61749.0,178.8378,178.9766,178.7585,178.9469,61749.0
2025-02-04 12:50:00,180.52,180.64,180.48,180.63,39102.0,178.9469,179.0658,178.9072,179.0559,39102.0
2025-02-04 13:00:00,180.62,180.65,180.46,180.52,78558.0,179.046,179.0757,178.8874,178.9469,78558.0
2025-02-04 13:10:00,180.52,180.62,180.49,180.59,97191.0,178.9469,179.046,178.9171,179.0163,97191.0
2025-02-04 13:20:00,180.59,180.61,180.5,180.51,36817.0,179.0163,179.0361,178.9271,178.937,36817.0
2025-02-04 13:30:00,180.52,180.55,180.36,180.36,73911.0,178.9469,178.9766,178.7883,178.7883,73911.0
2025-02-04 13:40:00,180.37,180.42,180.36,180.42,46183.0,178.7982,178.8478,178.7883,178.8478,46183.0
2025-02-04 13:50:00,180.42,180.48,180.35,180.35,36430.0,178.8478,178.9072,178.7784,178.7784,36430.0
2025-02-04 14:00:00,180.34,180.64,180.33,180.64,56112.0,178.7684,179.0658,178.7585,179.0658,56112.0
2025-02-04 14:10:00,180.64,180.71,180.63,180.69,60181.0,179.0658,179.1352,179.0559,179.1154,60181.0
2025-02-04 14:20:00,180.69,180.73,180.66,180.66,71559.0,179.1154,179.155,179.0857,179.0857,71559.0
2025-02-04 14:30:00,180.67,180.76,180.64,180.66,58691.0,179.0956,179.1848,179.0658,179.0857,58691.0
2025-02-04 14:40:00,180.66,180.71,180.63,180.66,70652.0,179.0857,179.1352,179.0559,179.0857,70652.0
2025-02-04 14:50:00,180.67,180.73,180.42,180.56,136022.0,179.0956,179.155,178.8478,178.9865,136022.0
2025-02-04 15:00:00,180.57,180.57,180.43,180.54,86039.0,178.9964,178.9964,178.8577,178.9667,86039.0
2025-02-04 15:10:00,180.54,180.6,180.46,180.52,127504.0,178.9667,179.0262,178.8874,178.9469,127504.0
2025-02-04 15:20:00,180.53,180.53,180.34,180.37,117927.0,178.9568,178.9568,178.7684,178.7982,117927.0
2025-02-04 15:30:00,180.37,180.64,180.34,180.61,290320.0,178.7982,179.0658,178.7684,179.0361,290320.0
2025-02-04 15:40:00,180.62,180.63,180.44,180.48,145342.0,179.046,179.0559,178.8676,178.9072,145342.0
2025-02-04 15:50:00,180.47,180.56,180.38,180.39,755937.0,178.8973,178.9865,178.8081,178.818,755937.0
2025-02-05 09:30:00,180.9,180.97,180.43,180.72,274389.0,179.3236,179.393,178.8577,179.1451,274389.0
2025-02-05 09:40:00,180.7,180.86,180.41,180.42,296761.0,179.1253,179.2839,178.8378,178.8478,296761.0
2025-02-05 09:50:00,180.42,180.42,180.11,180.3,305620.0,178.8478,178.8478,178.5405,178.7288,305620.0
2025-02-05 10:00:00,180.33,180.63,179.72,180.16,166770.0,178.7585,179.0559,178.1539,178.59,166770.0
2025-02-05 10:10:00,180.2,180.47,180.13,180.46,140979.0,178.6297,178.8973,178.5603,178.8874,140979.0
2025-02-05 10:20:00,180.46,180.7,180.37,180.68,146166.0,178.8874,179.1253,178.7982,179.1055,146166.0
2025-02-05 10:30:00,180.66,180.68,180.43,180.63,83650.0,179.0857,179.1055,178.8577,179.0559,83650.0
2025-02-05 10:40:00,180.65,180.7,180.57,180.64,75411.0,179.0757,179.1253,178.9964,179.0658,75411.0
2025-02-05 10:50:00,180.63,180.72,180.59,180.64,85151.0,179.0559,179.1451,179.0163,179.0658,85151.0
2025-02-05 11:00:00,180.64,180.73,180.54,180.71,58725.0,179.0658,179.155,178.9667,179.1352,58725.0
2025-02-05 11:10:00,180.72,180.74,180.48,180.57,54653.0,179.1451,179.165,178.9072,178.9964,54653.0
2025-02-05 11:20:00,180.58,180.81,180.53,180.79,93053.0,179.0064,179.2344,178.9568,179.2145,93053.0
2025-02-05 11:30:00,180.8,180.9,180.79,180.84,105895.0,179.2244,179.3236,179.2145,179.2641,105895.0
2025-02-05 11:40:00,180.85,180.99,180.8,180.95,74159.0,179.274,179.4128,179.2244,179.3731,74159.0
2025-02-05 11:50:00,180.94,181.19,180.94,181.03,58002.0,179.3632,179.611,179.3632,179.4524,58002.0
2025-02-05 12:00:00,181.03,181.12,180.99,181.06,102592.0,179.4524,179.5417,179.4128,179.4822,102592.0
2025-02-05 12:10:00,181.06,181.12,181.01,181.06,119733.0,179.4822,179.5417,179.4326,179.4822,119733.0
2025-02-05 12:20:00,181.06,181.06,180.9,180.95,165105.0,179.4822,179.4822,179.3236,179.3731,165105.0
2025-02-05 12:30:00,180.95,181.04,180.94,181.01,123833.0,179.3731,179.4623,179.3632,179.4326,123833.0
2025-02-05 12:40:00,181.02,181.12,180.93,181.1,61235.0,179.4425,179.5417,179.3533,179.5218,61235.0
2025-02-05 12:50:00,181.09,181.12,181.02,181.06,44273.0,179.5119,179.5417,179.4425,179.4822,44273.0
2025-02-05 13:00:00,181.06,181.16,181.02,181.03,36632.0,179.4822,179.5813,179.4425,179.4524,36632.0
2025-02-05 13:10:00,181.03,181.13,181.02,181.13,88558.0,179.4524,179.5516,179.4425,179.5516,88558.0
2025-02-05 13:20:00,181.14,181.16,181.04,181.11,123081.0,179.5615,179.5813,179.4623,179.5317,123081.0
2025-02-05 13:30:00,181.11,181.38,181.08,181.38,101361.0,179.5317,179.7994,179.502,179.7994,101361.0
2025-02-05 13:40:00,181.38,181.44,181.34,181.41,85640.0,179.7994,179.8589,179.7597,179.8291,85640.0
2025-02-05 13:50:00,181.4,181.44,181.24,181.25,90569.0,179.8192,179.8589,179.6606,179.6705,90569.0
2025-02-05 14:00:00,181.24,181.44,181.24,181.41,113329.0,179.6606,179.8589,179.6606,179.8291,113329.0
2025-02-05 14:10:00,181.41,181.44,181.34,181.4,93305.0,179.8291,179.8589,179.7597,179.8192,93305.0
2025-02-05 14:20:00,181.41,181.42,181.34,181.38,31773.0,179.8291,179.839,179.7597,179.7994,31773.0
2025-02-05 14:30:00,181.38,181.39,181.29,181.35,83629.0,179.7994,179.8093,179.7102,179.7696,83629.0
2025-02-05 14:40:00,181.34,181.36,181.23,181.24,82730.0,179.7597,179.7796,179.6507,179.6606,82730.0
2025-02-05 14:50:00,181.24,181.28,181.15,181.17,64920.0,179.6606,179.7003,179.5714,179.5912,64920.0
2025-02-05 15:00:00,181.18,181.26,181.14,181.24,29727.0,179.6011,179.6804,179.5615,179.6606,29727.0
2025-02-05 15:10:00,181.23,181.29,181.21,181.29,102202.0,179.6507,179.7102,179.6309,179.7102,102202.0
2025-02-05 15:20:00,181.29,181.39,181.21,181.22,128246.0,179.7102,179.8093,179.6309,179.6408,128246.0
2025-02-05 15:30:00,181.23,181.32,181.17,181.26,132348.0,179.6507,179.7399,179.5912,179.6804,132348.0
2025-02-05 15:40:00,181.25,181.26,181.14,181.17,152466.0,179.6705,179.6804,179.5615,179.5912,152466.0
2025-02-05 15:50:00,181.16,181.36,181.14,181.29,301662.0,179.5813,179.7796,179.5615,179.7102,301662.0
2025-02-06 09:30:00,182.1,182.1,181.56,181.63,212106.0,180.5131,180.5131,179.9778,180.0472,212106.0
2025-02-06 09:40:00,181.6,181.77,181.58,181.65,57587.0,180.0175,180.186,179.9976,180.067,57587.0
2025-02-06 09:50:00,181.65,181.67,181.32,181.38,47353.0,180.067,180.0869,179.7399,179.7994,47353.0
2025-02-06 10:00:00,181.39,181.63,181.39,181.55,290058.0,179.8093,180.0472,179.8093,179.9679,290058.0
2025-02-06 10:10:00,181.54,181.68,181.5,181.58,154130.0,179.958,180.0968,179.9183,179.9976,154130.0
2025-02-06 10:20:00,181.57,181.62,181.33,181.34,130695.0,179.9877,180.0373,179.7498,179.7597,130695.0
2025-02-06 10:30:00,181.34,181.38,181.12,181.12,204056.0,179.7597,179.7994,179.5417,179.5417,204056.0
2025-02-06 10:40:00,181.12,181.29,181.08,181.16,189389.0,179.5417,179.7102,179.502,179.5813,189389.0
2025-02-06 10:50:00,181.15,181.31,181.1,181.12,91781.0,179.5714,179.73,179.5218,179.5417,91781.0
2025-02-06 11:00:00,181.11,181.27,181.09,181.25,81296.0,179.5317,179.6903,179.5119,179.6705,81296.0
2025-02-06 11:10:00,181.25,181.42,181.24,181.42,119856.0,179.6705,179.839,179.6606,179.839,119856.0
2025-02-06 11:20:00,181.41,181.53,181.38,181.43,115885.0,179.8291,179.9481,179.7994,179.8489,115885.0
2025-02-06 11:30:00,181.43,181.43,181.19,181.25,40802.0,179.8489,179.8489,179.611,179.6705,40802.0
2025-02-06 11:40:00,181.25,181.29,181.16,181.27,45168.0,179.6705,179.7102,179.5813,179.6903,45168.0
2025-02-06 11:50:00,181.27,181.36,181.16,181.2,78160.0,179.6903,179.7796,179.5813,179.621,78160.0
2025-02-06 12:00:00,181.19,181.26,181.13,181.2,60906.0,179.611,179.6804,179.5516,179.621,60906.0
2025-02-06 12:10:00,181.2,181.25,181.12,181.24,34323.0,179.621,179.6705,179.5417,179.6606,34323.0
2025-02-06 12:20:00,181.24,181.3,181.17,181.19,45135.0,179.6606,179.7201,179.5912,179.611,45135.0
2025-02-06 12:30:00,181.2,181.28,181.11,181.26,38040.0,179.621,179.7003,179.5317,179.6804,38040.0
2025-02-06 12:40:00,181.27,181.33,181.27,181.33,27207.0,179.6903,179.7498,179.6903,179.7498,27207.0
2025-02-06 12:50:00,181.33,181.36,181.28,181.34,64010.0,179.7498,179.7796,179.7003,179.7597,64010.0
2025-02-06 13:00:00,181.33,181.38,181.15,181.19,88666.0,179.7498,179.7994,179.5714,179.611,88666.0
2025-02-06 13:10:00,181.2,181.29,181.16,181.24,172655.0,179.621,179.7102,179.5813,179.6606,172655.0
2025-02-06 13:20:00,181.25,181.25,181.06,181.12,24527.0,179.6705,179.6705,179.4822,179.5417,24527.0
2025-02-06 13:30:00,181.12,181.15,181.01,181.02,49886.0,179.5417,179.5714,179.4326,179.4425,49886.0
2025-02-06 13:40:00,181.02,181.07,180.9,180.96,127964.0,179.4425,179.4921,179.3236,179.383,127964.0
2025-02-06 13:50:00,180.96,180.96,180.82,180.85,50157.0,179.383,179.383,179.2443,179.274,50157.0
2025-02-06 14:00:00,180.85,180.97,180.81,180.85,172003.0,179.274,179.393,179.2344,179.274,172003.0
2025-02-06 14:10:00,180.84,180.85,180.69,180.71,70667.0,179.2641,179.274,179.1154,179.1352,70667.0
2025-02-06 14:20:00,180.71,180.73,180.45,180.49,153095.0,179.1352,179.155,178.8775,178.9171,153095.0
2025-02-06 14:30:00,180.49,180.49,180.11,180.34,114011.0,178.9171,178.9171,178.5405,178.7684,114011.0
2025-02-06 14:40:00,180.34,180.48,180.2,180.47,60389.0,178.7684,178.9072,178.6297,178.8973,60389.0
2025-02-06 14:50:00,180.48,180.56,180.37,180.43,41154.0,178.9072,178.9865,178.7982,178.8577,41154.0
2025-02-06 15:00:00,180.41,180.59,180.37,180.55,114053.0,178.8378,179.0163,178.7982,178.9766,114053.0
2025-02-06 15:10:00,180.54,180.76,180.54,180.63,184609.0,178.9667,179.1848,178.9667,179.0559,184609.0
2025-02-06 15:20:00,180.62,180.75,180.58,180.74,83970.0,179.046,179.1749,179.0064,179.165,83970.0
2025-02-06 15:30:00,180.74,180.78,180.66,180.77,69272.0,179.165,179.2046,179.0857,179.1947,69272.0
2025-02-06 15:40:00,180.77,180.89,180.73,180.89,200453.0,179.1947,179.3137,179.155,179.3137,200453.0
2025-02-06 15:50:00,180.89,181.14,180.89,181.08,592676.0,179.3137,179.5615,179.3137,179.502,592676.0
2025-02-07 09:30:00,181.68,181.68,180.99,181.08,397971.0,180.0968,180.0968,179.4128,179.502,397971.0
2025-02-07 09:40:00,181.1,181.61,181.08,181.5,177203.0,179.5218,180.0274,179.502,179.9183,177203.0
2025-02-07 09:50:00,181.51,181.79,181.45,181.79,164933.0,179.9283,180.2058,179.8688,180.2058,164933.0
2025-02-07 10:00:00,181.79,181.79,180.99,181.47,368126.0,180.2058,180.2058,179.4128,179.8886,368126.0
2025-02-07 10:10:00,181.45,181.45,180.95,181.27,112629.0,179.8688,179.8688,179.3731,179.6903,112629.0
2025-02-07 10:20:00,181.27,181.46,181.12,181.32,44936.0,179.6903,179.8787,179.5417,179.7399,44936.0
2025-02-07 10:30:00,181.28,181.47,181.18,181.28,62040.0,179.7003,179.8886,179.6011,179.7003,62040.0
2025-02-07 10:40:00,181.27,181.35,181.01,181.13,126871.0,179.6903,179.7696,179.4326,179.5516,126871.0
2025-02-07 10:50:00,181.13,181.28,180.21,180.67,350590.0,179.5516,179.7003,178.6396,179.0956,350590.0
2025-02-07 11:00:00,180.68,180.88,180.25,180.77,114405.0,179.1055,179.3037,178.6792,179.1947,114405.0
2025-02-07 11:10:00,180.75,181.08,180.51,180.88,157617.0,179.1749,179.502,178.937,179.3037,157617.0
2025-02-07 11:20:00,180.88,181.09,180.3,180.31,116527.0,179.3037,179.5119,178.7288,178.7387,116527.0
2025-02-07 11:30:00,180.33,180.63,180.32,180.4,277327.0,178.7585,179.0559,178.7486,178.8279,277327.0
2025-02-07 11:40:00,180.38,180.51,180.16,180.27,192888.0,178.8081,178.937,178.59,178.6991,192888.0
2025-02-07 11:50:00,180.26,180.46,180.18,180.2,332785.0,178.6891,178.8874,178.6098,178.6297,332785.0
2025-02-07 12:00:00,180.2,180.57,180.08,180.5,59251.0,178.6297,178.9964,178.5107,178.9271,59251.0
2025-02-07 12:10:00,180.44,180.54,180.1,180.4,96091.0,178.8676,178.9667,178.5305,178.8279,96091.0
2025-02-07 12:20:00,180.4,180.66,180.29,180.39,217108.0,178.8279,179.0857,178.7189,178.818,217108.0
2025-02-07 12:30:00,180.38,180.47,180.24,180.41,25898.0,178.8081,178.8973,178.6693,178.8378,25898.0
2025-02-07 12:40:00,180.38,180.5,180.31,180.47,25339.0,178.8081,178.9271,178.7387,178.8973,25339.0
2025-02-07 12:50:00,180.49,180.54,180.36,180.37,40658.0,178.9171,178.9667,178.7883,178.7982,40658.0
2025-02-07 13:00:00,180.38,180.72,180.36,180.69,50382.0,178.8081,179.1451,178.7883,179.1154,50382.0
2025-02-07 13:10:00,180.69,180.82,180.65,180.78,58151.0,179.1154,179.2443,179.0757,179.2046,58151.0
2025-02-07 13:20:00,180.77,180.78,180.62,180.66,55611.0,179.1947,179.2046,179.046,179.0857,55611.0
2025-02-07 13:30:00,180.65,180.79,180.64,180.74,69862.0,179.0757,179.2145,179.0658,179.165,69862.0
2025-02-07 13:40:00,180.73,180.75,180.36,180.44,126429.0,179.155,179.1749,178.7883,178.8676,126429.0
2025-02-07 13:50:00,180.44,180.45,180.18,180.2,116969.0,178.8676,178.8775,178.6098,178.6297,116969.0
2025-02-07 14:00:00,180.2,180.34,180.18,180.28,85904.0,178.6297,178.7684,178.6098,178.709,85904.0
2025-02-07 14:10:00,180.29,180.34,180.19,180.27,74641.0,178.7189,178.7684,178.6198,178.6991,74641.0
2025-02-07 14:20:00,180.26,180.27,180.14,180.18,121947.0,178.6891,178.6991,178.5702,178.6098,121947.0
2025-02-07 14:30:00,180.16,180.35,180.11,180.33,126455.0,178.59,178.7784,178.5405,178.7585,126455.0
2025-02-07 14:40:00,180.34,180.44,180.29,180.43,77986.0,178.7684,178.8676,178.7189,178.8577,77986.0
2025-02-07 14:50:00,180.42,180.47,180.24,180.26,49032.0,178.8478,178.8973,178.6693,178.6891,49032.0
2025-02-07 15:00:00,180.26,180.26,180.02,180.13,203027.0,178.6891,178.6891,178.4512,178.5603,203027.0
2025-02-07 15:10:00,180.15,180.18,179.94,180.06,104479.0,178.5801,178.6098,178.3719,178.4909,104479.0
2025-02-07 15:20:00,180.06,180.15,180.02,180.04,81675.0,178.4909,178.5801,178.4512,178.4711,81675.0
2025-02-07 15:30:00,180.06,180.3,180.06,180.14,78707.0,178.4909,178.7288,178.4909,178.5702,78707.0
2025-02-07 15:40:00,180.15,180.24,180.06,180.19,92889.0,178.5801,178.6693,178.4909,178.6198,92889.0
2025-02-07 15:50:00,180.2,180.39,180.09,180.21,339164.0,178.6297,178.818,178.5206,178.6396,339164.0
2025-02-10 09:30:00,181.03,181.1,180.13,180.16,446424.0,179.4524,179.5218,178.5603,178.59,446424.0
2025-02-10 09:40:00,180.17,180.27,180.08,180.22,176051.0,178.5999,178.6991,178.5107,178.6495,176051.0
2025-02-10 09:50:00,180.25,180.36,180.22,180.29,157774.0,178.6792,178.7883,178.6495,178.7189,157774.0
2025-02-10 10:00:00,180.3,180.6,180.27,180.52,186676.0,178.7288,179.0262,178.6991,178.9469,186676.0
2025-02-10 10:10:00,180.51,180.58,180.35,180.39,153053.0,178.937,179.0064,178.7784,178.818,153053.0
2025-02-10 10:20:00,180.39,180.45,180.29,180.44,206166.0,178.818,178.8775,178.7189,178.8676,206166.0
2025-02-10 10:30:00,180.45,180.57,180.42,180.44,107300.0,178.8775,178.9964,178.8478,178.8676,107300.0
2025-02-10 10:40:00,180.46,180.71,180.38,180.7,277666.0,178.8874,179.1352,178.8081,179.1253,277666.0
2025-02-10 10:50:00,180.69,180.76,180.54,180.55,73194.0,179.1154,179.1848,178.9667,178.9766,73194.0
2025-02-10 11:00:00,180.56,180.61,180.42,180.43,126265.0,178.9865,179.0361,178.8478,178.8577,126265.0
2025-02-10 11:10:00,180.45,180.48,180.21,180.27,174307.0,178.8775,178.9072,178.6396,178.6991,174307.0
2025-02-10 11:20:00,180.28,180.32,180.2,180.3,88898.0,178.709,178.7486,178.6297,178.7288,88898.0
2025-02-10 11:30:00,180.32,180.38,180.16,180.34,112788.0,178.7486,178.8081,178.59,178.7684,112788.0
2025-02-10 11:40:00,180.35,180.45,180.33,180.37,97031.0,178.7784,178.8775,178.7585,178.7982,97031.0
2025-02-10 11:50:00,180.41,180.5,180.41,180.43,116242.0,178.8378,178.9271,178.8378,178.8577,116242.0
2025-02-10 12:00:00,180.43,180.51,180.34,180.4,40805.0,178.8577,178.937,178.7684,178.8279,40805.0
2025-02-10 12:10:00,180.4,180.41,180.28,180.39,73369.0,178.8279,178.8378,178.709,178.818,73369.0
2025-02-10 12:20:00,180.39,180.46,180.35,180.36,147770.0,178.818,178.8874,178.7784,178.7883,147770.0
2025-02-10 12:30:00,180.36,180.49,180.36,180.47,42823.0,178.7883,178.9171,178.7883,178.8973,42823.0
2025-02-10 12:40:00,180.46,180.51,180.4,180.46,197337.0,178.8874,178.937,178.8279,178.8874,197337.0
2025-02-10 12:50:00,180.47,180.58,180.45,180.56,65538.0,178.8973,179.0064,178.8775,178.9865,65538.0
2025-02-10 13:00:00,180.55,180.69,180.55,180.67,26430.0,178.9766,179.1154,178.9766,179.0956,26430.0
2025-02-10 13:10:00,180.68,180.76,180.63,180.67,80888.0,179.1055,179.1848,179.0559,179.0956,80888.0
2025-02-10 13:20:00,180.67,180.73,180.62,180.63,65112.0,179.0956,179.155,179.046,179.0559,65112.0
2025-02-10 13:30:00,180.63,180.69,180.59,180.68,60006.0,179.0559,179.1154,179.0163,179.1055,60006.0
2025-02-10 13:40:00,180.68,180.77,180.67,180.76,27223.0,179.1055,179.1947,179.0956,179.1848,27223.0
2025-02-10 13:50:00,180.76,180.84,180.73,180.74,70333.0,179.1848,179.2641,179.155,179.165,70333.0
2025-02-10 14:00:00,180.74,180.8,180.68,180.8,34910.0,179.165,179.2244,179.1055,179.2244,34910.0
2025-02-10 14:10:00,180.79,180.83,180.77,180.78,69559.0,179.2145,179.2542,179.1947,179.2046,69559.0
2025-02-10 14:20:00,180.79,180.88,180.77,180.8,65207.0,179.2145,179.3037,179.1947,179.2244,65207.0
2025-02-10 14:30:00,180.81,180.85,180.79,180.81,31601.0,179.2344,179.274,179.2145,179.2344,31601.0
2025-02-10 14:40:00,180.8,180.82,180.73,180.79,38650.0,179.2244,179.2443,179.155,179.2145,38650.0
2025-02-10 14:50:00,180.78,180.84,180.74,180.78,31681.0,179.2046,179.2641,179.165,179.2046,31681.0
2025-02-10 15:00:00,180.77,180.82,180.73,180.76,90198.0,179.1947,179.2443,179.155,179.1848,90198.0
2025-02-10 15:10:00,180.76,180.82,180.75,180.81,87823.0,179.1848,179.2443,179.1749,179.2344,87823.0
2025-02-10 15:20:00,180.8,180.81,180.71,180.73,42952.0,179.2244,179.2344,179.1352,179.155,42952.0
2025-02-10 15:30:00,180.72,180.73,180.64,180.7,68103.0,179.1451,179.155,179.0658,179.1253,68103.0
2025-02-10 15:40:00,180.71,180.82,180.7,180.77,154504.0,179.1352,179.2443,179.1253,179.1947,154504.0
2025-02-10 15:50:00,180.78,180.92,180.6,180.8,321312.0,179.2046,179.3434,179.0262,179.2244,321312.0
2025-02-11 09:30:00,180.13,180.18,179.81,179.96,372422.0,178.5603,178.6098,178.2431,178.3918,372422.0
2025-02-11 09:40:00,179.94,180.12,179.94,180.06,387519.0,178.3719,178.5504,178.3719,178.4909,387519.0
2025-02-11 09:50:00,180.07,180.32,180.06,180.3,157403.0,178.5008,178.7486,178.4909,178.7288,157403.0
2025-02-11 10:00:00,180.28,180.36,179.94,180.01,93868.0,178.709,178.7883,178.3719,178.4413,93868.0
2025-02-11 10:10:00,180.02,180.03,179.9,179.98,102187.0,178.4512,178.4611,178.3323,178.4116,102187.0
2025-02-11 10:20:00,179.98,180.08,179.93,180.08,141328.0,178.4116,178.5107,178.362,178.5107,141328.0
2025-02-11 10:30:00,180.05,180.17,179.99,180.16,83191.0,178.481,178.5999,178.4215,178.59,83191.0
2025-02-11 10:40:00,180.16,180.27,180.07,180.27,90252.0,178.59,178.6991,178.5008,178.6991,90252.0
2025-02-11 10:50:00,180.28,180.43,180.27,180.39,90671.0,178.709,178.8577,178.6991,178.818,90671.0
2025-02-11 11:00:00,180.4,180.64,180.37,180.61,113109.0,178.8279,179.0658,178.7982,179.0361,113109.0
2025-02-11 11:10:00,180.59,180.62,180.51,180.53,55038.0,179.0163,179.046,178.937,178.9568,55038.0
2025-02-11 11:20:00,180.54,180.58,180.42,180.43,106037.0,178.9667,179.0064,178.8478,178.8577,106037.0
2025-02-11 11:30:00,180.43,180.5,180.37,180.47,43058.0,178.8577,178.9271,178.7982,178.8973,43058.0
2025-02-11 11:40:00,180.48,180.51,180.45,180.46,24407.0,178.9072,178.937,178.8775,178.8874,24407.0
2025-02-11 11:50:00,180.46,180.46,180.33,180.4,45715.0,178.8874,178.8874,178.7585,178.8279,45715.0
2025-02-11 12:00:00,180.39,180.45,180.32,180.38,91145.0,178.818,178.8775,178.7486,178.8081,91145.0
2025-02-11 12:10:00,180.37,180.41,180.28,180.4,70446.0,178.7982,178.8378,178.709,178.8279,70446.0
2025-02-11 12:20:00,180.39,180.41,180.34,180.38,41563.0,178.818,178.8378,178.7684,178.8081,41563.0
2025-02-11 12:30:00,180.38,180.41,180.29,180.3,31886.0,178.8081,178.8378,178.7189,178.7288,31886.0
2025-02-11 12:40:00,180.3,180.35,180.26,180.28,38338.0,178.7288,178.7784,178.6891,178.709,38338.0
2025-02-11 12:50:00,180.28,180.28,180.16,180.17,97636.0,178.709,178.709,178.59,178.5999,97636.0
2025-02-11 13:00:00,180.17,180.24,180.12,180.24,67981.0,178.5999,178.6693,178.5504,178.6693,67981.0
2025-02-11 13:10:00,180.24,180.32,180.18,180.3,31481.0,178.6693,178.7486,178.6098,178.7288,31481.0
2025-02-11 13:20:00,180.31,180.32,180.19,180.2,44003.0,178.7387,178.7486,178.6198,178.6297,44003.0
2025-02-11 13:30:00,180.2,180.42,180.18,180.37,68997.0,178.6297,178.8478,178.6098,178.7982,68997.0
2025-02-11 13:40:00,180.37,180.45,180.36,180.38,35191.0,178.7982,178.8775,178.7883,178.8081,35191.0
2025-02-11 13:50:00,180.36,180.38,180.24,180.25,50551.0,178.7883,178.8081,178.6693,178.6792,50551.0
2025-02-11 14:00:00,180.25,180.31,180.25,180.28,48020.0,178.6792,178.7387,178.6792,178.709,48020.0
2025-02-11 14:10:00,180.28,180.32,180.25,180.28,35895.0,178.709,178.7486,178.6792,178.709,35895.0
2025-02-11 14:20:00,180.28,180.46,180.28,180.43,35885.0,178.709,178.8874,178.709,178.8577,35885.0
2025-02-11 14:30:00,180.42,180.57,180.42,180.56,55853.0,178.8478,178.9964,178.8478,178.9865,55853.0
2025-02-11 14:40:00,180.57,180.73,180.57,180.61,99224.0,178.9964,179.155,178.9964,179.0361,99224.0
2025-02-11 14:50:00,180.62,180.64,180.54,180.55,52396.0,179.046,179.0658,178.9667,178.9766,52396.0
2025-02-11 15:00:00,180.57,180.6,180.51,180.53,31620.0,178.9964,179.0262,178.937,178.9568,31620.0
2025-02-11 15:10:00,180.55,180.62,180.54,180.57,101437.0,178.9766,179.046,178.9667,178.9964,101437.0
2025-02-11 15:20:00,180.57,180.66,180.53,180.65,42500.0,178.9964,179.0857,178.9568,179.0757,42500.0
2025-02-11 15:30:00,180.65,180.84,180.65,180.76,128030.0,179.0757,179.2641,179.0757,179.1848,128030.0
2025-02-11 15:40:00,180.75,180.79,180.63,180.65,97367.0,179.1749,179.2145,179.0559,179.0757,97367.0
2025-02-11 15:50:00,180.67,180.8,180.57,180.72,209869.0,179.0956,179.2244,178.9964,179.1451,209869.0
2025-02-12 09:30:00,178.75,178.97,178.65,178.95,621828.0,177.1923,177.4104,177.0932,177.3906,621828.0
2025-02-12 09:40:00,178.94,179.1,178.83,179.06,1647135.0,177.3806,177.5393,177.2716,177.4996,1647135.0
2025-02-12 09:50:00,179.06,179.13,178.96,179.11,407386.0,177.4996,177.569,177.4005,177.5492,407386.0
2025-02-12 10:00:00,179.1,179.13,178.72,179.02,315952.0,177.5393,177.569,177.1626,177.46,315952.0
2025-02-12 10:10:00,179.05,179.25,178.89,179.23,294108.0,177.4897,177.6879,177.3311,177.6681,294108.0
2025-02-12 10:20:00,179.25,179.4,179.07,179.21,291236.0,177.6879,177.8366,177.5095,177.6483,291236.0
2025-02-12 10:30:00,179.22,179.69,179.16,179.57,316780.0,177.6582,178.1241,177.5987,178.0052,316780.0
2025-02-12 10:40:00,179.58,179.62,179.46,179.51,59970.0,178.0151,178.0547,177.8961,177.9457,59970.0
2025-02-12 10:50:00,179.53,179.54,179.36,179.43,311532.0,177.9655,177.9754,177.797,177.8664,311532.0
2025-02-12 11:00:00,179.43,179.43,179.11,179.12,167251.0,177.8664,177.8664,177.5492,177.5591,167251.0
2025-02-12 11:10:00,179.13,179.19,178.95,179.01,279874.0,177.569,177.6285,177.3906,177.45,279874.0
2025-02-12 11:20:00,179.02,179.03,178.86,179.01,31888.0,177.46,177.4699,177.3013,177.45,31888.0
2025-02-12 11:30:00,179.0,179.24,178.99,179.21,93894.0,177.4401,177.678,177.4302,177.6483,93894.0
2025-02-12 11:40:00,179.21,179.38,179.16,179.35,100694.0,177.6483,177.8168,177.5987,177.7871,100694.0
2025-02-12 11:50:00,179.37,179.73,179.37,179.68,96970.0,177.8069,178.1638,177.8069,178.1142,96970.0
2025-02-12 12:00:00,179.67,179.74,179.51,179.59,153535.0,178.1043,178.1737,177.9457,178.025,153535.0
2025-02-12 12:10:00,179.59,179.82,179.56,179.79,91547.0,178.025,178.253,177.9952,178.2232,91547.0
2025-02-12 12:20:00,179.78,179.96,179.77,179.86,134699.0,178.2133,178.3918,178.2034,178.2926,134699.0
2025-02-12 12:30:00,179.85,179.9,179.76,179.79,51342.0,178.2827,178.3323,178.1935,178.2232,51342.0
2025-02-12 12:40:00,179.79,180.02,179.71,179.96,51009.0,178.2232,178.4512,178.1439,178.3918,51009.0
2025-02-12 12:50:00,179.98,180.06,179.95,180.04,24816.0,178.4116,178.4909,178.3818,178.4711,24816.0
2025-02-12 13:00:00,180.05,180.11,179.85,179.87,73779.0,178.481,178.5405,178.2827,178.3025,73779.0
2025-02-12 13:10:00,179.88,179.9,179.78,179.82,43149.0,178.3125,178.3323,178.2133,178.253,43149.0
2025-02-12 13:20:00,179.85,179.85,179.66,179.71,62591.0,178.2827,178.2827,178.0944,178.1439,62591.0
2025-02-12 13:30:00,179.71,179.8,179.68,179.78,77693.0,178.1439,178.2332,178.1142,178.2133,77693.0
2025-02-12 13:40:00,179.78,179.79,179.58,179.6,48207.0,178.2133,178.2232,178.0151,178.0349,48207.0
2025-02-12 13:50:00,179.59,179.69,179.58,179.59,66204.0,178.025,178.1241,178.0151,178.025,66204.0
2025-02-12 14:00:00,179.59,179.61,179.48,179.57,168447.0,178.025,178.0448,177.9159,178.0052,168447.0
2025-02-12 14:10:00,179.56,179.56,179.38,179.39,60629.0,177.9952,177.9952,177.8168,177.8267,60629.0
2025-02-12 14:20:00,179.39,179.54,179.36,179.5,362335.0,177.8267,177.9754,177.797,177.9358,362335.0
2025-02-12 14:30:00,179.51,179.71,179.5,179.7,42113.0,177.9457,178.1439,177.9358,178.134,42113.0
2025-02-12 14:40:00,179.7,179.88,179.64,179.84,72373.0,178.134,178.3125,178.0745,178.2728,72373.0
2025-02-12 14:50:00,179.84,179.85,179.71,179.75,71847.0,178.2728,178.2827,178.1439,178.1836,71847.0
2025-02-12 15:00:00,179.78,179.86,179.75,179.85,116313.0,178.2133,178.2926,178.1836,178.2827,116313.0
2025-02-12 15:10:00,179.85,179.87,179.68,179.71,117848.0,178.2827,178.3025,178.1142,178.1439,117848.0
2025-02-12 15:20:00,179.72,179.75,179.56,179.56,104400.0,178.1539,178.1836,177.9952,177.9952,104400.0
2025-02-12 15:30:00,179.56,179.69,179.56,179.64,98744.0,177.9952,178.1241,177.9952,178.0745,98744.0
2025-02-12 15:40:00,179.64,179.69,179.49,179.61,115806.0,178.0745,178.1241,177.9259,178.0448,115806.0
2025-02-12 15:50:00,179.61,179.82,179.53,179.72,326187.0,178.0448,178.253,177.9655,178.1539,326187.0
2025-02-13 09:30:00,180.3,180.35,179.81,180.03,273802.0,178.7288,178.7784,178.2431,178.4611,273802.0
2025-02-13 09:40:00,180.05,180.27,179.98,180.15,73825.0,178.481,178.6991,178.4116,178.5801,73825.0
2025-02-13 09:50:00,180.13,180.14,180.0,180.07,153847.0,178.5603,178.5702,178.4314,178.5008,153847.0
2025-02-13 10:00:00,180.08,180.3,179.97,180.09,234051.0,178.5107,178.7288,178.4017,178.5206,234051.0
2025-02-13 10:10:00,180.11,180.37,180.09,180.37,249871.0,178.5405,178.7982,178.5206,178.7982,249871.0
2025-02-13 10:20:00,180.35,180.38,180.07,180.27,141628.0,178.7784,178.8081,178.5008,178.6991,141628.0
2025-02-13 10:30:00,180.26,180.32,180.19,180.25,149291.0,178.6891,178.7486,178.6198,178.6792,149291.0
2025-02-13 10:40:00,180.25,180.31,180.11,180.22,696168.0,178.6792,178.7387,178.5405,178.6495,696168.0
2025-02-13 10:50:00,180.22,180.26,180.06,180.14,123725.0,178.6495,178.6891,178.4909,178.5702,123725.0
2025-02-13 11:00:00,180.15,180.33,180.09,180.3,100962.0,178.5801,178.7585,178.5206,178.7288,100962.0
2025-02-13 11:10:00,180.31,180.4,180.22,180.32,59180.0,178.7387,178.8279,178.6495,178.7486,59180.0
2025-02-13 11:20:00,180.32,180.37,180.21,180.25,65805.0,178.7486,178.7982,178.6396,178.6792,65805.0
2025-02-13 11:30:00,180.25,180.37,180.22,180.3,170153.0,178.6792,178.7982,178.6495,178.7288,170153.0
2025-02-13 11:40:00,180.33,180.35,180.24,180.3,84631.0,178.7585,178.7784,178.6693,178.7288,84631.0
2025-02-13 11:50:00,180.3,180.35,180.16,180.25,52492.0,178.7288,178.7784,178.59,178.6792,52492.0
2025-02-13 12:00:00,180.22,180.36,180.11,180.28,46681.0,178.6495,178.7883,178.5405,178.709,46681.0
2025-02-13 12:10:00,180.28,180.35,180.25,180.33,139015.0,178.709,178.7784,178.6792,178.7585,139015.0
2025-02-13 12:20:00,180.32,180.45,180.32,180.43,88023.0,178.7486,178.8775,178.7486,178.8577,88023.0
2025-02-13 12:30:00,180.43,180.46,180.37,180.38,46098.0,178.8577,178.8874,178.7982,178.8081,46098.0
2025-02-13 12:40:00,180.38,180.42,180.28,180.37,85003.0,178.8081,178.8478,178.709,178.7982,85003.0
2025-02-13 12:50:00,180.38,180.38,180.14,180.2,32827.0,178.8081,178.8081,178.5702,178.6297,32827.0
2025-02-13 13:00:00,180.19,180.23,180.12,180.18,69959.0,178.6198,178.6594,178.5504,178.6098,69959.0
2025-02-13 13:10:00,180.19,180.38,180.18,180.22,65125.0,178.6198,178.8081,178.6098,178.6495,65125.0
2025-02-13 13:20:00,180.19,180.43,180.19,180.38,58229.0,178.6198,178.8577,178.6198,178.8081,58229.0
2025-02-13 13:30:00,180.38,180.55,180.35,180.55,30693.0,178.8081,178.9766,178.7784,178.9766,30693.0
2025-02-13 13:40:00,180.55,180.58,180.19,180.49,140110.0,178.9766,179.0064,178.6198,178.9171,140110.0
2025-02-13 13:50:00,180.46,180.58,180.31,180.55,130430.0,178.8874,179.0064,178.7387,178.9766,130430.0
2025-02-13 14:00:00,180.55,180.86,180.5,180.82,84494.0,178.9766,179.2839,178.9271,179.2443,84494.0
2025-02-13 14:10:00,180.83,181.03,180.75,181.02,130981.0,179.2542,179.4524,179.1749,179.4425,130981.0
2025-02-13 14:20:00,181.03,181.06,180.88,180.91,59623.0,179.4524,179.4822,179.3037,179.3335,59623.0
2025-02-13 14:30:00,180.9,181.06,180.87,181.03,53522.0,179.3236,179.4822,179.2938,179.4524,53522.0
2025-02-13 14:40:00,181.01,181.03,180.93,181.01,83546.0,179.4326,179.4524,179.3533,179.4326,83546.0
2025-02-13 14:50:00,181.01,181.16,180.98,181.0,56841.0,179.4326,179.5813,179.4029,179.4227,56841.0
2025-02-13 15:00:00,181.0,181.2,180.98,181.17,87320.0,179.4227,179.621,179.4029,179.5912,87320.0
2025-02-13 15:10:00,181.15,181.28,181.06,181.28,47767.0,179.5714,179.7003,179.4822,179.7003,47767.0
2025-02-13 15:20:00,181.25,181.27,181.14,181.27,679722.0,179.6705,179.6903,179.5615,179.6903,679722.0
2025-02-13 15:30:00,181.26,181.3,181.21,181.29,118836.0,179.6804,179.7201,179.6309,179.7102,118836.0
2025-02-13 15:40:00,181.3,181.3,181.14,181.28,226112.0,179.7201,179.7201,179.5615,179.7003,226112.0
2025-02-13 15:50:00,181.28,181.42,181.21,181.28,738451.0,179.7003,179.839,179.6309,179.7003,738451.0
2025-02-14 09:30:00,181.75,181.89,181.57,181.86,403634.0,180.1662,180.3049,179.9877,180.2752,403634.0
2025-02-14 09:40:00,181.88,182.18,181.88,181.95,137172.0,180.295,180.5924,180.295,180.3644,137172.0
2025-02-14 09:50:00,181.94,181.97,181.75,181.85,82309.0,180.3545,180.3842,180.1662,180.2653,82309.0
2025-02-14 10:00:00,181.87,182.0,181.77,181.97,56206.0,180.2851,180.414,180.186,180.3842,56206.0
2025-02-14 10:10:00,181.96,181.96,181.63,181.68,149626.0,180.3743,180.3743,180.0472,180.0968,149626.0
2025-02-14 10:20:00,181.68,181.71,181.56,181.58,90612.0,180.0968,180.1265,179.9778,179.9976,90612.0
2025-02-14 10:30:00,181.58,181.68,181.56,181.56,53801.0,179.9976,180.0968,179.9778,179.9778,53801.0
2025-02-14 10:40:00,181.56,181.68,181.49,181.67,26950.0,179.9778,180.0968,179.9084,180.0869,26950.0
2025-02-14 10:50:00,181.66,181.74,181.54,181.55,69081.0,180.0769,180.1562,179.958,179.9679,69081.0
2025-02-14 11:00:00,181.57,181.8,181.56,181.8,37722.0,179.9877,180.2157,179.9778,180.2157,37722.0
2025-02-14 11:10:00,181.81,181.82,181.53,181.53,36763.0,180.2256,180.2356,179.9481,179.9481,36763.0
2025-02-14 11:20:00,181.53,181.58,181.44,181.45,79407.0,179.9481,179.9976,179.8589,179.8688,79407.0
2025-02-14 11:30:00,181.44,181.47,181.33,181.46,83102.0,179.8589,179.8886,179.7498,179.8787,83102.0
2025-02-14 11:40:00,181.47,181.52,181.36,181.43,67067.0,179.8886,179.9382,179.7796,179.8489,67067.0
2025-02-14 11:50:00,181.41,181.59,181.39,181.59,30009.0,179.8291,180.0076,179.8093,180.0076,30009.0
2025-02-14 12:00:00,181.58,181.6,181.4,181.43,60378.0,179.9976,180.0175,179.8192,179.8489,60378.0
2025-02-14 12:10:00,181.41,181.44,181.33,181.38,32607.0,179.8291,179.8589,179.7498,179.7994,32607.0
2025-02-14 12:20:00,181.39,181.42,181.28,181.32,40334.0,179.8093,179.839,179.7003,179.7399,40334.0
2025-02-14 12:30:00,181.33,181.41,181.3,181.31,104727.0,179.7498,179.8291,179.7201,179.73,104727.0
2025-02-14 12:40:00,181.31,181.41,181.27,181.41,38779.0,179.73,179.8291,179.6903,179.8291,38779.0
2025-02-14 12:50:00,181.41,181.42,181.35,181.39,76821.0,179.8291,179.839,179.7696,179.8093,76821.0
2025-02-14 13:00:00,181.38,181.41,181.3,181.34,76008.0,179.7994,179.8291,179.7201,179.7597,76008.0
2025-02-14 13:10:00,181.36,181.42,181.33,181.4,20746.0,179.7796,179.839,179.7498,179.8192,20746.0
2025-02-14 13:20:00,181.4,181.46,181.39,181.44,38703.0,179.8192,179.8787,179.8093,179.8589,38703.0
2025-02-14 13:30:00,181.46,181.56,181.45,181.56,93337.0,179.8787,179.9778,179.8688,179.9778,93337.0
2025-02-14 13:40:00,181.56,181.66,181.56,181.66,131460.0,179.9778,180.0769,179.9778,180.0769,131460.0
2025-02-14 13:50:00,181.67,181.68,181.59,181.6,107787.0,180.0869,180.0968,180.0076,180.0175,107787.0
2025-02-14 14:00:00,181.6,181.64,181.57,181.6,89468.0,180.0175,180.0571,179.9877,180.0175,89468.0
2025-02-14 14:10:00,181.6,181.64,181.52,181.53,109962.0,180.0175,180.0571,179.9382,179.9481,109962.0
2025-02-14 14:20:00,181.53,181.53,181.39,181.42,112846.0,179.9481,179.9481,179.8093,179.839,112846.0
2025-02-14 14:30:00,181.42,181.49,181.37,181.46,122335.0,179.839,179.9084,179.7895,179.8787,122335.0
2025-02-14 14:40:00,181.46,181.51,181.42,181.44,86173.0,179.8787,179.9283,179.839,179.8589,86173.0
2025-02-14 14:50:00,181.45,181.45,181.33,181.4,335636.0,179.8688,179.8688,179.7498,179.8192,335636.0
2025-02-14 15:00:00,181.41,181.43,181.33,181.38,157191.0,179.8291,179.8489,179.7498,179.7994,157191.0
2025-02-14 15:10:00,181.39,181.41,181.33,181.39,131383.0,179.8093,179.8291,179.7498,179.8093,131383.0
2025-02-14 15:20:00,181.4,181.4,181.14,181.15,330926.0,179.8192,179.8192,179.5615,179.5714,330926.0
2025-02-14 15:30:00,181.15,181.23,181.09,181.23,218220.0,179.5714,179.6507,179.5119,179.6507,218220.0
2025-02-14 15:40:00,181.24,181.24,181.02,181.05,300306.0,179.6606,179.6606,179.4425,179.4723,300306.0
2025-02-14 15:50:00,181.07,181.2,181.04,181.07,676882.0,179.4921,179.621,179.4623,179.4921,676882.0
2025-02-18 09:30:00,181.56,181.56,181.06,181.4,256113.0,179.9778,179.9778,179.4822,179.8192,256113.0
2025-02-18 09:40:00,181.42,181.46,181.11,181.44,265076.0,179.839,179.8787,179.5317,179.8589,265076.0
2025-02-18 09:50:00,181.45,181.55,181.36,181.37,215555.0,179.8688,179.9679,179.7796,179.7895,215555.0
2025-02-18 10:00:00,181.37,181.47,181.31,181.41,198574.0,179.7895,179.8886,179.73,179.8291,198574.0
2025-02-18 10:10:00,181.41,181.6,181.41,181.56,160190.0,179.8291,180.0175,179.8291,179.9778,160190.0
2025-02-18 10:20:00,181.55,181.79,181.52,181.78,243118.0,179.9679,180.2058,179.9382,180.1959,243118.0
2025-02-18 10:30:00,181.78,182.03,181.77,182.01,237374.0,180.1959,180.4437,180.186,180.4239,237374.0
2025-02-18 10:40:00,182.02,182.08,181.97,182.08,217451.0,180.4338,180.4933,180.3842,180.4933,217451.0
2025-02-18 10:50:00,182.09,182.22,182.07,182.17,95560.0,180.5032,180.6321,180.4834,180.5825,95560.0
2025-02-18 11:00:00,182.15,182.17,182.01,182.05,91985.0,180.5627,180.5825,180.4239,180.4635,91985.0
2025-02-18 11:10:00,182.05,182.16,181.95,181.96,192829.0,180.4635,180.5726,180.3644,180.3743,192829.0
2025-02-18 11:20:00,181.96,181.96,181.81,181.88,65735.0,180.3743,180.3743,180.2256,180.295,65735.0
2025-02-18 11:30:00,181.88,182.02,181.87,182.02,263144.0,180.295,180.4338,180.2851,180.4338,263144.0
2025-02-18 11:40:00,182.0,182.13,181.97,182.12,156664.0,180.414,180.5428,180.3842,180.5329,156664.0
2025-02-18 11:50:00,182.12,182.16,182.02,182.04,144398.0,180.5329,180.5726,180.4338,180.4536,144398.0
2025-02-18 12:00:00,182.03,182.09,181.96,182.03,55415.0,180.4437,180.5032,180.3743,180.4437,55415.0
2025-02-18 12:10:00,182.01,182.09,181.99,182.09,54407.0,180.4239,180.5032,180.4041,180.5032,54407.0
2025-02-18 12:20:00,182.07,182.07,181.98,182.03,75510.0,180.4834,180.4834,180.3942,180.4437,75510.0
2025-02-18 12:30:00,182.03,182.15,182.02,182.03,43441.0,180.4437,180.5627,180.4338,180.4437,43441.0
2025-02-18 12:40:00,182.02,182.1,182.02,182.07,139846.0,180.4338,180.5131,180.4338,180.4834,139846.0
2025-02-18 12:50:00,182.08,182.14,182.02,182.03,60377.0,180.4933,180.5528,180.4338,180.4437,60377.0
2025-02-18 13:00:00,182.04,182.14,182.04,182.06,71651.0,180.4536,180.5528,180.4536,180.4735,71651.0
2025-02-18 13:10:00,182.06,182.09,181.97,181.99,36536.0,180.4735,180.5032,180.3842,180.4041,36536.0
2025-02-18 13:20:00,181.98,182.05,181.92,182.03,32339.0,180.3942,180.4635,180.3347,180.4437,32339.0
2025-02-18 13:30:00,182.03,182.09,181.98,182.02,74864.0,180.4437,180.5032,180.3942,180.4338,74864.0
2025-02-18 13:40:00,182.03,182.09,181.98,182.09,37936.0,180.4437,180.5032,180.3942,180.5032,37936.0
2025-02-18 13:50:00,182.08,182.12,182.03,182.05,54403.0,180.4933,180.5329,180.4437,180.4635,54403.0
2025-02-18 14:00:00,182.05,182.1,181.8,181.9,44692.0,180.4635,180.5131,180.2157,180.3149,44692.0
2025-02-18 14:10:00,181.89,181.96,181.81,181.84,31210.0,180.3049,180.3743,180.2256,180.2554,31210.0
2025-02-18 14:20:00,181.83,182.03,181.79,181.9,89380.0,180.2455,180.4437,180.2058,180.3149,89380.0
2025-02-18 14:30:00,181.91,182.02,181.87,181.94,35336.0,180.3248,180.4338,180.2851,180.3545,35336.0
2025-02-18 14:40:00,181.93,182.16,181.92,182.15,41159.0,180.3446,180.5726,180.3347,180.5627,41159.0
2025-02-18 14:50:00,182.15,182.23,182.14,182.15,55717.0,180.5627,180.642,180.5528,180.5627,55717.0
2025-02-18 15:00:00,182.15,182.17,182.08,182.09,49924.0,180.5627,180.5825,180.4933,180.5032,49924.0
2025-02-18 15:10:00,182.09,182.17,182.08,182.14,95497.0,180.5032,180.5825,180.4933,180.5528,95497.0
2025-02-18 15:20:00,182.14,182.24,182.13,182.19,58200.0,180.5528,180.6519,180.5428,180.6023,58200.0
2025-02-18 15:30:00,182.18,182.35,182.18,182.3,62672.0,180.5924,180.7609,180.5924,180.7114,62672.0
2025-02-18 15:40:00,182.3,182.35,182.21,182.32,85116.0,180.7114,180.7609,180.6222,180.7312,85116.0
2025-02-18 15:50:00,182.36,182.49,182.18,182.49,442476.0,180.7708,180.8997,180.5924,180.8997,442476.0
2025-02-19 09:30:00,181.81,182.13,181.68,181.96,325498.0,180.2256,180.5428,180.0968,180.3743,325498.0
2025-02-19 09:40:00,181.95,182.0,181.82,181.84,469959.0,180.3644,180.414,180.2356,180.2554,469959.0
2025-02-19 09:50:00,181.84,182.03,181.76,181.97,142164.0,180.2554,180.4437,180.1761,180.3842,142164.0
2025-02-19 10:00:00,181.98,182.34,181.94,182.28,201171.0,180.3942,180.751,180.3545,180.6915,201171.0
2025-02-19 10:10:00,182.26,182.33,182.13,182.28,181863.0,180.6717,180.7411,180.5428,180.6915,181863.0
2025-02-19 10:20:00,182.27,182.43,182.22,182.3,190931.0,180.6816,180.8402,180.6321,180.7114,190931.0
2025-02-19 10:30:00,182.28,182.5,182.26,182.31,103321.0,180.6915,180.9096,180.6717,180.7213,103321.0
2025-02-19 10:40:00,182.31,182.33,182.09,182.11,181665.0,180.7213,180.7411,180.5032,180.523,181665.0
2025-02-19 10:50:00,182.11,182.17,182.06,182.1,144129.0,180.523,180.5825,180.4735,180.5131,144129.0
2025-02-19 11:00:00,182.09,182.26,182.06,182.21,102900.0,180.5032,180.6717,180.4735,180.6222,102900.0
2025-02-19 11:10:00,182.21,182.27,182.16,182.19,112958.0,180.6222,180.6816,180.5726,180.6023,112958.0
2025-02-19 11:20:00,182.19,182.31,182.13,182.28,109653.0,180.6023,180.7213,180.5428,180.6915,109653.0
2025-02-19 11:30:00,182.28,182.37,182.25,182.3,112666.0,180.6915,180.7808,180.6618,180.7114,112666.0
2025-02-19 11:40:00,182.3,182.49,182.3,182.45,119880.0,180.7114,180.8997,180.7114,180.8601,119880.0
2025-02-19 11:50:00,182.46,182.49,182.39,182.42,75224.0,180.87,180.8997,180.8006,180.8303,75224.0
2025-02-19 12:00:00,182.41,182.5,182.32,182.35,71803.0,180.8204,180.9096,180.7312,180.7609,71803.0
2025-02-19 12:10:00,182.34,182.35,182.25,182.26,83106.0,180.751,180.7609,180.6618,180.6717,83106.0
2025-02-19 12:20:00,182.27,182.27,182.12,182.13,178158.0,180.6816,180.6816,180.5329,180.5428,178158.0
2025-02-19 12:30:00,182.14,182.23,182.1,182.2,128490.0,180.5528,180.642,180.5131,180.6122,128490.0
2025-02-19 12:40:00,182.21,182.27,182.15,182.27,88797.0,180.6222,180.6816,180.5627,180.6816,88797.0
2025-02-19 12:50:00,182.28,182.33,182.25,182.26,66400.0,180.6915,180.7411,180.6618,180.6717,66400.0
2025-02-19 13:00:00,182.26,182.3,182.2,182.21,142487.0,180.6717,180.7114,180.6122,180.6222,142487.0
2025-02-19 13:10:00,182.21,182.32,182.1,182.31,81984.0,180.6222,180.7312,180.5131,180.7213,81984.0
2025-02-19 13:20:00,182.32,182.36,182.27,182.36,62263.0,180.7312,180.7708,180.6816,180.7708,62263.0
2025-02-19 13:30:00,182.36,182.43,182.36,182.42,79468.0,180.7708,180.8402,180.7708,180.8303,79468.0
2025-02-19 13:40:00,182.43,182.46,182.38,182.41,58018.0,180.8402,180.87,180.7907,180.8204,58018.0
2025-02-19 13:50:00,182.4,182.44,182.34,182.36,59770.0,180.8105,180.8501,180.751,180.7708,59770.0
2025-02-19 14:00:00,182.34,182.46,182.34,182.45,74581.0,180.751,180.87,180.751,180.8601,74581.0
2025-02-19 14:10:00,182.46,182.82,182.45,182.81,165486.0,180.87,181.2268,180.8601,181.2169,165486.0
2025-02-19 14:20:00,182.81,182.88,182.75,182.78,97498.0,181.2169,181.2863,181.1574,181.1872,97498.0
2025-02-19 14:30:00,182.79,182.83,182.77,182.81,77720.0,181.1971,181.2367,181.1773,181.2169,77720.0
2025-02-19 14:40:00,182.81,182.87,182.76,182.85,60417.0,181.2169,181.2764,181.1674,181.2566,60417.0
2025-02-19 14:50:00,182.86,182.91,182.78,182.84,86362.0,181.2665,181.3161,181.1872,181.2467,86362.0
2025-02-19 15:00:00,182.84,182.85,182.66,182.67,54887.0,181.2467,181.2566,181.0682,181.0781,54887.0
2025-02-19 15:10:00,182.67,182.83,182.67,182.76,95699.0,181.0781,181.2367,181.0781,181.1674,95699.0
2025-02-19 15:20:00,182.76,182.79,182.6,182.66,83613.0,181.1674,181.1971,181.0088,181.0682,83613.0
2025-02-19 15:30:00,182.68,182.87,182.66,182.82,104687.0,181.0881,181.2764,181.0682,181.2268,104687.0
2025-02-19 15:40:00,182.81,182.84,182.73,182.8,132238.0,181.2169,181.2467,181.1376,181.207,132238.0
2025-02-19 15:50:00,182.81,183.02,182.7,182.89,262814.0,181.2169,181.4251,181.1079,181.2962,262814.0
2025-02-20 09:30:00,182.62,182.62,182.31,182.32,208505.0,181.0286,181.0286,180.7213,180.7312,208505.0
2025-02-20 09:40:00,182.31,182.31,181.93,181.97,122947.0,180.7213,180.7213,180.3446,180.3842,122947.0
2025-02-20 09:50:00,181.97,182.11,181.87,181.87,174103.0,180.3842,180.523,180.2851,180.2851,174103.0
2025-02-20 10:00:00,181.87,181.92,181.59,181.6,92294.0,180.2851,180.3347,180.0076,180.0175,92294.0
2025-02-20 10:10:00,181.59,181.91,181.53,181.78,90200.0,180.0076,180.3248,179.9481,180.1959,90200.0
2025-02-20 10:20:00,181.79,181.87,181.75,181.84,75865.0,180.2058,180.2851,180.1662,180.2554,75865.0
2025-02-20 10:30:00,181.83,181.95,181.58,181.66,59192.0,180.2455,180.3644,179.9976,180.0769,59192.0
2025-02-20 10:40:00,181.65,181.71,181.53,181.56,90230.0,180.067,180.1265,179.9481,179.9778,90230.0
2025-02-20 10:50:00,181.58,181.59,181.43,181.52,48098.0,179.9976,180.0076,179.8489,179.9382,48098.0
2025-02-20 11:00:00,181.55,181.55,181.36,181.52,40967.0,179.9679,179.9679,179.7796,179.9382,40967.0
2025-02-20 11:10:00,181.56,181.59,181.36,181.41,55188.0,179.9778,180.0076,179.7796,179.8291,55188.0
2025-02-20 11:20:00,181.4,181.5,181.4,181.48,45567.0,179.8192,179.9183,179.8192,179.8985,45567.0
2025-02-20 11:30:00,181.47,181.5,181.16,181.25,86522.0,179.8886,179.9183,179.5813,179.6705,86522.0
2025-02-20 11:40:00,181.25,181.37,181.21,181.28,54954.0,179.6705,179.7895,179.6309,179.7003,54954.0
2025-02-20 11:50:00,181.28,181.34,181.23,181.24,40590.0,179.7003,179.7597,179.6507,179.6606,40590.0
2025-02-20 12:00:00,181.24,181.47,181.22,181.47,96907.0,179.6606,179.8886,179.6408,179.8886,96907.0
2025-02-20 12:10:00,181.45,181.6,181.43,181.57,156762.0,179.8688,180.0175,179.8489,179.9877,156762.0
2025-02-20 12:20:00,181.57,181.64,181.55,181.59,144668.0,179.9877,180.0571,179.9679,180.0076,144668.0
2025-02-20 12:30:00,181.58,181.7,181.55,181.55,105666.0,179.9976,180.1166,179.9679,179.9679,105666.0
2025-02-20 12:40:00,181.56,181.71,181.55,181.6,95214.0,179.9778,180.1265,179.9679,180.0175,95214.0
2025-02-20 12:50:00,181.6,181.62,181.47,181.52,287042.0,180.0175,180.0373,179.8886,179.9382,287042.0
2025-02-20 13:00:00,181.51,181.54,181.37,181.44,458895.0,179.9283,179.958,179.7895,179.8589,458895.0
2025-02-20 13:10:00,181.44,181.52,181.36,181.37,207348.0,179.8589,179.9382,179.7796,179.7895,207348.0
2025-02-20 13:20:00,181.37,181.43,181.31,181.36,39687.0,179.7895,179.8489,179.73,179.7796,39687.0
2025-02-20 13:30:00,181.37,181.58,181.33,181.57,37157.0,179.7895,179.9976,179.7498,179.9877,37157.0
2025-02-20 13:40:00,181.58,181.72,181.56,181.63,73973.0,179.9976,180.1364,179.9778,180.0472,73973.0
2025-02-20 13:50:00,181.63,181.73,181.54,181.7,38565.0,180.0472,180.1463,179.958,180.1166,38565.0
2025-02-20 14:00:00,181.71,181.83,181.68,181.83,62911.0,180.1265,180.2455,180.0968,180.2455,62911.0
2025-02-20 14:10:00,181.83,181.94,181.82,181.91,80995.0,180.2455,180.3545,180.2356,180.3248,80995.0
2025-02-20 14:20:00,181.9,181.97,181.89,181.92,51611.0,180.3149,180.3842,180.3049,180.3347,51611.0
2025-02-20 14:30:00,181.93,181.95,181.82,181.87,53889.0,180.3446,180.3644,180.2356,180.2851,53889.0
2025-02-20 14:40:00,181.87,182.14,181.85,182.12,41307.0,180.2851,180.5528,180.2653,180.5329,41307.0
2025-02-20 14:50:00,182.15,182.21,182.1,182.14,94252.0,180.5627,180.6222,180.5131,180.5528,94252.0
2025-02-20 15:00:00,182.14,182.15,182.06,182.1,37980.0,180.5528,180.5627,180.4735,180.5131,37980.0
2025-02-20 15:10:00,182.09,182.15,182.03,182.14,47406.0,180.5032,180.5627,180.4437,180.5528,47406.0
2025-02-20 15:20:00,182.16,182.22,182.12,182.15,53199.0,180.5726,180.6321,180.5329,180.5627,53199.0
2025-02-20 15:30:00,182.16,182.22,182.11,182.17,116593.0,180.5726,180.6321,180.523,180.5825,116593.0
2025-02-20 15:40:00,182.17,182.41,182.13,182.4,128764.0,180.5825,180.8204,180.5428,180.8105,128764.0
2025-02-20 15:50:00,182.44,182.56,182.3,182.39,466232.0,180.8501,180.9691,180.7114,180.8006,466232.0
2025-02-21 09:30:00,182.62,182.62,181.8,181.9,210686.0,181.0286,181.0286,180.2157,180.3149,210686.0
2025-02-21 09:40:00,181.88,182.06,181.69,181.72,171048.0,180.295,180.4735,180.1067,180.1364,171048.0
2025-02-21 09:50:00,181.72,181.79,181.57,181.78,100673.0,180.1364,180.2058,179.9877,180.1959,100673.0
2025-02-21 10:00:00,181.76,181.8,181.42,181.64,181726.0,180.1761,180.2157,179.839,180.0571,181726.0
2025-02-21 10:10:00,181.64,181.66,181.51,181.51,42846.0,180.0571,180.0769,179.9283,179.9283,42846.0
2025-02-21 10:20:00,181.5,181.54,181.25,181.27,111360.0,179.9183,179.958,179.6705,179.6903,111360.0
2025-02-21 10:30:00,181.25,181.36,181.18,181.25,49345.0,179.6705,179.7796,179.6011,179.6705,49345.0
2025-02-21 10:40:00,181.25,181.29,181.06,181.2,92389.0,179.6705,179.7102,179.4822,179.621,92389.0
2025-02-21 10:50:00,181.18,181.23,181.11,181.19,44035.0,179.6011,179.6507,179.5317,179.611,44035.0
2025-02-21 11:00:00,181.2,181.38,181.16,181.19,37179.0,179.621,179.7994,179.5813,179.611,37179.0
2025-02-21 11:10:00,181.18,181.4,181.12,181.37,106675.0,179.6011,179.8192,179.5417,179.7895,106675.0
2025-02-21 11:20:00,181.42,181.44,181.24,181.32,334733.0,179.839,179.8589,179.6606,179.7399,334733.0
2025-02-21 11:30:00,181.31,181.43,181.26,181.39,42228.0,179.73,179.8489,179.6804,179.8093,42228.0
2025-02-21 11:40:00,181.43,181.45,181.28,181.32,94268.0,179.8489,179.8688,179.7003,179.7399,94268.0
2025-02-21 11:50:00,181.3,181.4,181.21,181.38,94681.0,179.7201,179.8192,179.6309,179.7994,94681.0
2025-02-21 12:00:00,181.39,181.44,181.34,181.34,20004.0,179.8093,179.8589,179.7597,179.7597,20004.0
2025-02-21 12:10:00,181.33,181.34,181.12,181.14,56784.0,179.7498,179.7597,179.5417,179.5615,56784.0
2025-02-21 12:20:00,181.12,181.16,181.04,181.06,36565.0,179.5417,179.5813,179.4623,179.4822,36565.0
2025-02-21 12:30:00,181.06,181.07,180.77,180.79,71755.0,179.4822,179.4921,179.1947,179.2145,71755.0
2025-02-21 12:40:00,180.8,180.86,180.73,180.73,51759.0,179.2244,179.2839,179.155,179.155,51759.0
2025-02-21 12:50:00,180.74,180.76,180.38,180.4,128497.0,179.165,179.1848,178.8081,178.8279,128497.0
2025-02-21 13:00:00,180.39,180.42,180.1,180.12,199146.0,178.818,178.8478,178.5305,178.5504,199146.0
2025-02-21 13:10:00,180.12,180.33,180.0,180.15,101366.0,178.5504,178.7585,178.4314,178.5801,101366.0
2025-02-21 13:20:00,180.16,180.17,179.81,179.82,74254.0,178.59,178.5999,178.2431,178.253,74254.0
2025-02-21 13:30:00,179.81,180.02,179.67,179.85,88933.0,178.2431,178.4512,178.1043,178.2827,88933.0
2025-02-21 13:40:00,179.89,179.91,179.63,179.75,514369.0,178.3224,178.3422,178.0646,178.1836,514369.0
2025-02-21 13:50:00,179.75,179.85,179.69,179.73,66425.0,178.1836,178.2827,178.1241,178.1638,66425.0
2025-02-21 14:00:00,179.72,179.82,179.61,179.81,106430.0,178.1539,178.253,178.0448,178.2431,106430.0
2025-02-21 14:10:00,179.83,179.99,179.73,179.77,158680.0,178.2629,178.4215,178.1638,178.2034,158680.0
2025-02-21 14:20:00,179.77,179.77,179.4,179.49,195438.0,178.2034,178.2034,177.8366,177.9259,195438.0
2025-02-21 14:30:00,179.5,179.63,179.47,179.51,201599.0,177.9358,178.0646,177.906,177.9457,201599.0
2025-02-21 14:40:00,179.52,179.64,179.43,179.54,148066.0,177.9556,178.0745,177.8664,177.9754,148066.0
2025-02-21 14:50:00,179.55,179.78,179.54,179.63,213016.0,177.9853,178.2133,177.9754,178.0646,213016.0
2025-02-21 15:00:00,179.62,179.65,179.49,179.62,214839.0,178.0547,178.0845,177.9259,178.0547,214839.0
2025-02-21 15:10:00,179.63,179.74,179.52,179.74,184710.0,178.0646,178.1737,177.9556,178.1737,184710.0
2025-02-21 15:20:00,179.73,179.9,179.67,179.9,188834.0,178.1638,178.3323,178.1043,178.3323,188834.0
2025-02-21 15:30:00,179.9,180.09,179.89,180.06,265407.0,178.3323,178.5206,178.3224,178.4909,265407.0
2025-02-21 15:40:00,180.06,180.09,179.84,179.94,405361.0,178.4909,178.5206,178.2728,178.3719,405361.0
2025-02-21 15:50:00,179.95,180.1,179.72,179.81,795144.0,178.3818,178.5305,178.1539,178.2431,795144.0
2025-02-24 09:30:00,180.37,180.37,179.68,179.86,270733.0,178.7982,178.7982,178.1142,178.2926,270733.0
2025-02-24 09:40:00,179.87,180.06,179.63,179.69,149172.0,178.3025,178.4909,178.0646,178.1241,149172.0
2025-02-24 09:50:00,179.69,179.82,179.54,179.54,123401.0,178.1241,178.253,177.9754,177.9754,123401.0
2025-02-24 10:00:00,179.54,179.78,179.21,179.68,202412.0,177.9754,178.2133,177.6483,178.1142,202412.0
2025-02-24 10:10:00,179.71,179.96,179.61,179.79,197724.0,178.1439,178.3918,178.0448,178.2232,197724.0
2025-02-24 10:20:00,179.8,180.15,179.8,179.84,72474.0,178.2332,178.5801,178.2332,178.2728,72474.0
2025-02-24 10:30:00,179.85,179.97,179.72,179.93,101797.0,178.2827,178.4017,178.1539,178.362,101797.0
2025-02-24 10:40:00,179.92,180.08,179.87,180.08,110982.0,178.3521,178.5107,178.3025,178.5107,110982.0
2025-02-24 10:50:00,180.13,180.17,179.67,179.86,566888.0,178.5603,178.5999,178.1043,178.2926,566888.0
2025-02-24 11:00:00,179.86,180.06,179.79,179.9,85192.0,178.2926,178.4909,178.2232,178.3323,85192.0
2025-02-24 11:10:00,179.9,180.21,179.87,180.2,158023.0,178.3323,178.6396,178.3025,178.6297,158023.0
2025-02-24 11:20:00,180.21,180.53,180.2,180.49,170920.0,178.6396,178.9568,178.6297,178.9171,170920.0
2025-02-24 11:30:00,180.49,180.61,180.31,180.31,125027.0,178.9171,179.0361,178.7387,178.7387,125027.0
2025-02-24 11:40:00,180.33,180.61,180.33,180.51,133875.0,178.7585,179.0361,178.7585,178.937,133875.0
2025-02-24 11:50:00,180.52,180.62,180.35,180.37,49387.0,178.9469,179.046,178.7784,178.7982,49387.0
2025-02-24 12:00:00,180.37,180.51,180.35,180.42,67496.0,178.7982,178.937,178.7784,178.8478,67496.0
2025-02-24 12:10:00,180.42,180.65,180.37,180.61,33626.0,178.8478,179.0757,178.7982,179.0361,33626.0
2025-02-24 12:20:00,180.61,180.69,180.52,180.53,49605.0,179.0361,179.1154,178.9469,178.9568,49605.0
2025-02-24 12:30:00,180.53,180.68,180.46,180.67,37880.0,178.9568,179.1055,178.8874,179.0956,37880.0
2025-02-24 12:40:00,180.67,180.79,180.62,180.7,34730.0,179.0956,179.2145,179.046,179.1253,34730.0
2025-02-24 12:50:00,180.69,180.72,180.5,180.52,33416.0,179.1154,179.1451,178.9271,178.9469,33416.0
2025-02-24 13:00:00,180.51,180.58,180.45,180.58,326916.0,178.937,179.0064,178.8775,179.0064,326916.0
2025-02-24 13:10:00,180.59,180.68,180.45,180.67,39137.0,179.0163,179.1055,178.8775,179.0956,39137.0
2025-02-24 13:20:00,180.65,180.67,180.55,180.57,119390.0,179.0757,179.0956,178.9766,178.9964,119390.0
2025-02-24 13:30:00,180.58,180.73,180.54,180.67,72968.0,179.0064,179.155,178.9667,179.0956,72968.0
2025-02-24 13:40:00,180.67,180.72,180.49,180.5,33648.0,179.0956,179.1451,178.9171,178.9271,33648.0
2025-02-24 13:50:00,180.49,180.55,180.39,180.44,38839.0,178.9171,178.9766,178.818,178.8676,38839.0
2025-02-24 14:00:00,180.45,180.68,180.44,180.6,20996.0,178.8775,179.1055,178.8676,179.0262,20996.0
2025-02-24 14:10:00,180.6,180.61,180.38,180.4,58551.0,179.0262,179.0361,178.8081,178.8279,58551.0
2025-02-24 14:20:00,180.4,180.48,180.32,180.37,38705.0,178.8279,178.9072,178.7486,178.7982,38705.0
2025-02-24 14:30:00,180.38,180.57,180.37,180.46,71302.0,178.8081,178.9964,178.7982,178.8874,71302.0
2025-02-24 14:40:00,180.46,180.47,180.33,180.42,71853.0,178.8874,178.8973,178.7585,178.8478,71853.0
2025-02-24 14:50:00,180.39,180.5,180.28,180.36,86839.0,178.818,178.9271,178.709,178.7883,86839.0
2025-02-24 15:00:00,180.39,180.43,180.24,180.41,413155.0,178.818,178.8577,178.6693,178.8378,413155.0
2025-02-24 15:10:00,180.4,180.47,180.31,180.44,68593.0,178.8279,178.8973,178.7387,178.8676,68593.0
2025-02-24 15:20:00,180.43,180.5,180.16,180.16,222005.0,178.8577,178.9271,178.59,178.59,222005.0
2025-02-24 15:30:00,180.17,180.4,180.17,180.27,75731.0,178.5999,178.8279,178.5999,178.6991,75731.0
2025-02-24 15:40:00,180.26,180.45,180.17,180.4,89718.0,178.6891,178.8775,178.5999,178.8279,89718.0
2025-02-24 15:50:00,180.41,180.55,179.85,179.97,363743.0,178.8378,178.9766,178.2827,178.4017,363743.0
2025-02-25 09:30:00,180.22,180.75,180.07,180.65,279093.0,178.6495,179.1749,178.5008,179.0757,279093.0
2025-02-25 09:40:00,180.65,180.67,180.33,180.42,168127.0,179.0757,179.0956,178.7585,178.8478,168127.0
2025-02-25 09:50:00,180.44,180.5,180.07,180.22,161787.0,178.8676,178.9271,178.5008,178.6495,161787.0
2025-02-25 10:00:00,180.19,180.19,179.6,179.74,545292.0,178.6198,178.6198,178.0349,178.1737,545292.0
2025-02-25 10:10:00,179.77,179.78,179.51,179.55,300350.0,178.2034,178.2133,177.9457,177.9853,300350.0
2025-02-25 10:20:00,179.54,179.61,179.24,179.27,165692.0,177.9754,178.0448,177.678,177.7078,165692.0
2025-02-25 10:30:00,179.29,179.49,179.16,179.49,277522.0,177.7276,177.9259,177.5987,177.9259,277522.0
2025-02-25 10:40:00,179.5,179.83,179.45,179.69,326297.0,177.9358,178.2629,177.8862,178.1241,326297.0
2025-02-25 10:50:00,179.7,180.03,179.6,179.78,164367.0,178.134,178.4611,178.0349,178.2133,164367.0
2025-02-25 11:00:00,179.79,179.83,179.48,179.73,198327.0,178.2232,178.2629,177.9159,178.1638,198327.0
2025-02-25 11:10:00,179.74,179.88,179.67,179.67,336474.0,178.1737,178.3125,178.1043,178.1043,336474.0
2025-02-25 11:20:00,179.68,179.76,179.44,179.49,92801.0,178.1142,178.1935,177.8763,177.9259,92801.0
2025-02-25 11:30:00,179.49,179.54,179.16,179.5,209930.0,177.9259,177.9754,177.5987,177.9358,209930.0
2025-02-25 11:40:00,179.49,179.6,179.3,179.6,95526.0,177.9259,178.0349,177.7375,178.0349,95526.0
2025-02-25 11:50:00,179.61,179.85,179.54,179.66,94807.0,178.0448,178.2827,177.9754,178.0944,94807.0
2025-02-25 12:00:00,179.65,179.7,179.44,179.52,65311.0,178.0845,178.134,177.8763,177.9556,65311.0
2025-02-25 12:10:00,179.54,179.62,179.5,179.59,85871.0,177.9754,178.0547,177.9358,178.025,85871.0
2025-02-25 12:20:00,179.59,179.73,179.49,179.73,74073.0,178.025,178.1638,177.9259,178.1638,74073.0
2025-02-25 12:30:00,179.72,179.95,179.71,179.9,94256.0,178.1539,178.3818,178.1439,178.3323,94256.0
2025-02-25 12:40:00,179.91,180.0,179.87,179.92,134731.0,178.3422,178.4314,178.3025,178.3521,134731.0
2025-02-25 12:50:00,179.91,180.17,179.91,180.17,68389.0,178.3422,178.5999,178.3422,178.5999,68389.0
2025-02-25 13:00:00,180.17,180.55,180.17,180.46,134601.0,178.5999,178.9766,178.5999,178.8874,134601.0
2025-02-25 13:10:00,180.46,180.48,180.19,180.19,171619.0,178.8874,178.9072,178.6198,178.6198,171619.0
2025-02-25 13:20:00,180.18,180.27,179.9,179.91,64394.0,178.6098,178.6991,178.3323,178.3422,64394.0
2025-02-25 13:30:00,179.92,180.37,179.9,180.37,55721.0,178.3521,178.7982,178.3323,178.7982,55721.0
2025-02-25 13:40:00,180.36,180.47,180.32,180.38,123019.0,178.7883,178.8973,178.7486,178.8081,123019.0
2025-02-25 13:50:00,180.4,180.43,180.19,180.2,93070.0,178.8279,178.8577,178.6198,178.6297,93070.0
2025-02-25 14:00:00,180.19,180.25,180.09,180.13,52144.0,178.6198,178.6792,178.5206,178.5603,52144.0
2025-02-25 14:10:00,180.12,180.12,179.78,179.89,115773.0,178.5504,178.5504,178.2133,178.3224,115773.0
2025-02-25 14:20:00,179.88,179.88,179.69,179.7,91309.0,178.3125,178.3125,178.1241,178.134,91309.0
2025-02-25 14:30:00,179.72,180.35,179.72,180.33,82460.0,178.1539,178.7784,178.1539,178.7585,82460.0
2025-02-25 14:40:00,180.35,180.58,180.25,180.43,163865.0,178.7784,179.0064,178.6792,178.8577,163865.0
2025-02-25 14:50:00,180.43,180.48,180.35,180.44,273902.0,178.8577,178.9072,178.7784,178.8676,273902.0
2025-02-25 15:00:00,180.43,180.51,180.29,180.33,115234.0,178.8577,178.937,178.7189,178.7585,115234.0
2025-02-25 15:10:00,180.34,180.46,180.22,180.43,230794.0,178.7684,178.8874,178.6495,178.8577,230794.0
2025-02-25 15:20:00,180.43,180.73,180.42,180.53,190233.0,178.8577,179.155,178.8478,178.9568,190233.0
2025-02-25 15:30:00,180.54,180.55,180.05,180.07,163873.0,178.9667,178.9766,178.481,178.5008,163873.0
2025-02-25 15:40:00,180.07,180.25,179.87,180.25,211475.0,178.5008,178.6792,178.3025,178.6792,211475.0
2025-02-25 15:50:00,180.24,180.36,179.99,180.14,825170.0,178.6693,178.7883,178.4215,178.5702,825170.0
2025-02-26 09:30:00,180.71,180.71,180.28,180.52,454186.0,179.1352,179.1352,178.709,178.9469,454186.0
2025-02-26 09:40:00,180.53,180.89,180.44,180.88,92374.0,178.9568,179.3137,178.8676,179.3037,92374.0
2025-02-26 09:50:00,180.9,181.0,180.71,180.9,297509.0,179.3236,179.4227,179.1352,179.3236,297509.0
2025-02-26 10:00:00,180.91,181.15,180.77,181.15,188866.0,179.3335,179.5714,179.1947,179.5714,188866.0
2025-02-26 10:10:00,181.15,181.24,181.06,181.17,74681.0,179.5714,179.6606,179.4822,179.5912,74681.0
2025-02-26 10:20:00,181.17,181.19,181.01,181.05,103058.0,179.5912,179.611,179.4326,179.4723,103058.0
2025-02-26 10:30:00,181.07,181.23,180.96,181.07,64902.0,179.4921,179.6507,179.383,179.4921,64902.0
2025-02-26 10:40:00,181.03,181.25,181.02,181.19,108020.0,179.4524,179.6705,179.4425,179.611,108020.0
2025-02-26 10:50:00,181.21,181.34,181.1,181.16,75640.0,179.6309,179.7597,179.5218,179.5813,75640.0
2025-02-26 11:00:00,181.19,181.32,181.17,181.29,147043.0,179.611,179.7399,179.5912,179.7102,147043.0
2025-02-26 11:10:00,181.28,181.38,181.21,181.35,121328.0,179.7003,179.7994,179.6309,179.7696,121328.0
2025-02-26 11:20:00,181.37,181.37,181.14,181.15,43350.0,179.7895,179.7895,179.5615,179.5714,43350.0
2025-02-26 11:30:00,181.13,181.21,180.94,181.16,41649.0,179.5516,179.6309,179.3632,179.5813,41649.0
2025-02-26 11:40:00,181.15,181.17,180.89,181.0,59132.0,179.5714,179.5912,179.3137,179.4227,59132.0
2025-02-26 11:50:00,180.99,181.1,180.73,180.77,104170.0,179.4128,179.5218,179.155,179.1947,104170.0
2025-02-26 12:00:00,180.77,180.96,180.68,180.83,33179.0,179.1947,179.383,179.1055,179.2542,33179.0
2025-02-26 12:10:00,180.84,181.1,180.75,180.86,72606.0,179.2641,179.5218,179.1749,179.2839,72606.0
2025-02-26 12:20:00,180.83,180.93,180.7,180.92,84218.0,179.2542,179.3533,179.1253,179.3434,84218.0
2025-02-26 12:30:00,180.92,181.0,180.47,180.47,98992.0,179.3434,179.4227,178.8973,178.8973,98992.0
2025-02-26 12:40:00,180.45,180.54,180.37,180.46,35861.0,178.8775,178.9667,178.7982,178.8874,35861.0
2025-02-26 12:50:00,180.46,180.46,179.98,180.09,66269.0,178.8874,178.8874,178.4116,178.5206,66269.0
2025-02-26 13:00:00,180.06,180.15,179.98,180.14,81132.0,178.4909,178.5801,178.4116,178.5702,81132.0
2025-02-26 13:10:00,180.16,180.2,179.97,180.07,70614.0,178.59,178.6297,178.4017,178.5008,70614.0
2025-02-26 13:20:00,180.07,180.19,179.8,179.83,42762.0,178.5008,178.6198,178.2332,178.2629,42762.0
2025-02-26 13:30:00,179.81,179.93,179.8,179.8,327160.0,178.2431,178.362,178.2332,178.2332,327160.0
2025-02-26 13:40:00,179.81,179.87,179.58,179.62,199713.0,178.2431,178.3025,178.0151,178.0547,199713.0
2025-02-26 13:50:00,179.62,179.67,179.4,179.55,104282.0,178.0547,178.1043,177.8366,177.9853,104282.0
2025-02-26 14:00:00,179.53,179.68,179.4,179.44,39689.0,177.9655,178.1142,177.8366,177.8763,39689.0
2025-02-26 14:10:00,179.44,179.65,179.39,179.65,41869.0,177.8763,178.0845,177.8267,178.0845,41869.0
2025-02-26 14:20:00,179.63,179.9,179.6,179.81,53489.0,178.0646,178.3323,178.0349,178.2431,53489.0
2025-02-26 14:30:00,179.8,180.02,179.75,180.0,96496.0,178.2332,178.4512,178.1836,178.4314,96496.0
2025-02-26 14:40:00,179.98,180.14,179.98,180.07,84156.0,178.4116,178.5702,178.4116,178.5008,84156.0
2025-02-26 14:50:00,180.06,180.09,179.71,179.74,119577.0,178.4909,178.5206,178.1439,178.1737,119577.0
2025-02-26 15:00:00,179.75,179.9,179.66,179.83,159712.0,178.1836,178.3323,178.0944,178.2629,159712.0
2025-02-26 15:10:00,179.84,179.94,179.7,179.81,147410.0,178.2728,178.3719,178.134,178.2431,147410.0
2025-02-26 15:20:00,179.76,179.9,179.71,179.75,202849.0,178.1935,178.3323,178.1439,178.1836,202849.0
2025-02-26 15:30:00,179.71,179.93,179.68,179.9,262496.0,178.1439,178.362,178.1142,178.3323,262496.0
2025-02-26 15:40:00,179.83,180.13,179.8,179.99,134866.0,178.2629,178.5603,178.2332,178.4215,134866.0
2025-02-26 15:50:00,180.01,180.08,179.65,179.78,262295.0,178.4413,178.5107,178.0845,178.2133,262295.0
2025-02-27 09:30:00,179.8,180.0,179.55,179.88,221352.0,178.2332,178.4314,177.9853,178.3125,221352.0
2025-02-27 09:40:00,179.86,180.11,179.62,180.08,215688.0,178.2926,178.5405,178.0547,178.5107,215688.0
2025-02-27 09:50:00,180.08,180.08,179.46,179.52,263741.0,178.5107,178.5107,177.8961,177.9556,263741.0
2025-02-27 10:00:00,179.48,179.5,179.17,179.41,342006.0,177.9159,177.9358,177.6086,177.8466,342006.0
2025-02-27 10:10:00,179.42,180.11,179.39,180.09,151693.0,177.8565,178.5405,177.8267,178.5206,151693.0
2025-02-27 10:20:00,180.1,180.56,180.01,180.24,148981.0,178.5305,178.9865,178.4413,178.6693,148981.0
2025-02-27 10:30:00,180.23,180.3,179.84,180.14,108826.0,178.6594,178.7288,178.2728,178.5702,108826.0
2025-02-27 10:40:00,180.12,180.29,179.98,180.24,94949.0,178.5504,178.7189,178.4116,178.6693,94949.0
2025-02-27 10:50:00,180.17,180.26,179.84,179.85,73828.0,178.5999,178.6891,178.2728,178.2827,73828.0
2025-02-27 11:00:00,179.86,180.12,179.83,179.93,99913.0,178.2926,178.5504,178.2629,178.362,99913.0
2025-02-27 11:10:00,179.94,180.33,179.94,180.31,100109.0,178.3719,178.7585,178.3719,178.7387,100109.0
2025-02-27 11:20:00,180.3,180.34,179.88,179.97,105494.0,178.7288,178.7684,178.3125,178.4017,105494.0
2025-02-27 11:30:00,179.96,180.15,179.91,180.03,79936.0,178.3918,178.5801,178.3422,178.4611,79936.0
2025-02-27 11:40:00,180.03,180.04,179.83,179.86,102158.0,178.4611,178.4711,178.2629,178.2926,102158.0
2025-02-27 11:50:00,179.87,179.87,179.53,179.56,201828.0,178.3025,178.3025,177.9655,177.9952,201828.0
2025-02-27 12:00:00,179.57,179.73,179.47,179.51,81707.0,178.0052,178.1638,177.906,177.9457,81707.0
2025-02-27 12:10:00,179.46,179.5,179.3,179.31,71709.0,177.8961,177.9358,177.7375,177.7474,71709.0
2025-02-27 12:20:00,179.28,179.9,179.26,179.9,67138.0,177.7177,178.3323,177.6979,178.3323,67138.0
2025-02-27 12:30:00,179.91,180.02,179.85,179.94,70277.0,178.3422,178.4512,178.2827,178.3719,70277.0
2025-02-27 12:40:00,179.93,179.93,179.59,179.66,40866.0,178.362,178.362,178.025,178.0944,40866.0
2025-02-27 12:50:00,179.66,179.81,179.53,179.78,25968.0,178.0944,178.2431,177.9655,178.2133,25968.0
2025-02-27 13:00:00,179.79,180.04,179.79,179.85,124406.0,178.2232,178.4711,178.2232,178.2827,124406.0
2025-02-27 13:10:00,179.85,180.09,179.82,180.04,30102.0,178.2827,178.5206,178.253,178.4711,30102.0
2025-02-27 13:20:00,180.02,180.14,179.95,180.0,37368.0,178.4512,178.5702,178.3818,178.4314,37368.0
2025-02-27 13:30:00,179.99,180.15,179.96,180.14,37715.0,178.4215,178.5801,178.3918,178.5702,37715.0
2025-02-27 13:40:00,180.15,180.15,179.98,180.1,29911.0,178.5801,178.5801,178.4116,178.5305,29911.0
2025-02-27 13:50:00,180.09,180.19,179.97,179.97,67889.0,178.5206,178.6198,178.4017,178.4017,67889.0
2025-02-27 14:00:00,179.97,180.05,179.91,179.96,29346.0,178.4017,178.481,178.3422,178.3918,29346.0
2025-02-27 14:10:00,179.98,180.0,179.78,179.89,37478.0,178.4116,178.4314,178.2133,178.3224,37478.0
2025-02-27 14:20:00,179.88,179.93,179.47,179.49,75354.0,178.3125,178.362,177.906,177.9259,75354.0
2025-02-27 14:30:00,179.48,179.48,179.01,179.06,92764.0,177.9159,177.9159,177.45,177.4996,92764.0
2025-02-27 14:40:00,179.05,179.06,178.74,178.95,51718.0,177.4897,177.4996,177.1824,177.3906,51718.0
2025-02-27 14:50:00,178.97,179.17,178.89,178.96,90199.0,177.4104,177.6086,177.3311,177.4005,90199.0
2025-02-27 15:00:00,178.97,178.97,178.56,178.65,191122.0,177.4104,177.4104,177.004,177.0932,191122.0
2025-02-27 15:10:00,178.64,178.66,178.4,178.49,138312.0,177.0833,177.1031,176.8454,176.9346,138312.0
2025-02-27 15:20:00,178.48,178.71,178.27,178.27,201763.0,176.9247,177.1527,176.7165,176.7165,201763.0
2025-02-27 15:30:00,178.27,178.65,178.27,178.43,109996.0,176.7165,177.0932,176.7165,176.8751,109996.0
2025-02-27 15:40:00,178.42,178.5,178.33,178.49,990062.0,176.8652,176.9445,176.776,176.9346,990062.0
2025-02-27 15:50:00,178.48,178.57,178.1,178.21,662878.0,176.9247,177.0139,176.548,176.657,662878.0
2025-02-28 09:30:00,178.68,179.05,178.48,179.0,494371.0,177.1229,177.4897,176.9247,177.4401,494371.0
2025-02-28 09:40:00,178.98,178.99,178.47,178.61,382435.0,177.4203,177.4302,176.9147,177.0535,382435.0
2025-02-28 09:50:00,178.61,179.08,178.54,179.08,114773.0,177.0535,177.5194,176.9841,177.5194,114773.0
2025-02-28 10:00:00,179.06,179.23,178.92,179.1,216343.0,177.4996,177.6681,177.3608,177.5393,216343.0
2025-02-28 10:10:00,179.09,179.2,178.62,178.66,407816.0,177.5293,177.6384,177.0634,177.1031,407816.0
2025-02-28 10:20:00,178.66,179.1,178.6,179.05,291641.0,177.1031,177.5393,177.0436,177.4897,291641.0
2025-02-28 10:30:00,179.04,179.21,178.98,179.14,241476.0,177.4798,177.6483,177.4203,177.5789,241476.0
2025-02-28 10:40:00,179.14,179.2,178.94,179.0,129653.0,177.5789,177.6384,177.3806,177.4401,129653.0
2025-02-28 10:50:00,179.01,179.28,179.01,179.24,89559.0,177.45,177.7177,177.45,177.678,89559.0
2025-02-28 11:00:00,179.25,179.28,179.06,179.12,207661.0,177.6879,177.7177,177.4996,177.5591,207661.0
2025-02-28 11:10:00,179.12,179.15,178.75,178.89,141568.0,177.5591,177.5888,177.1923,177.3311,141568.0
2025-02-28 11:20:00,178.9,179.0,178.59,178.59,92957.0,177.341,177.4401,177.0337,177.0337,92957.0
2025-02-28 11:30:00,178.57,178.94,178.54,178.84,94514.0,177.0139,177.3806,176.9841,177.2815,94514.0
2025-02-28 11:40:00,178.83,179.09,178.81,179.06,50593.0,177.2716,177.5293,177.2518,177.4996,50593.0
2025-02-28 11:50:00,179.07,179.12,178.9,178.9,85252.0,177.5095,177.5591,177.341,177.341,85252.0
2025-02-28 12:00:00,178.95,178.97,178.7,178.77,67738.0,177.3906,177.4104,177.1427,177.2121,67738.0
2025-02-28 12:10:00,178.77,179.01,178.75,178.98,94265.0,177.2121,177.45,177.1923,177.4203,94265.0
2025-02-28 12:20:00,178.98,179.0,178.6,178.64,89612.0,177.4203,177.4401,177.0436,177.0833,89612.0
2025-02-28 12:30:00,178.66,178.66,178.41,178.5,147044.0,177.1031,177.1031,176.8553,176.9445,147044.0
2025-02-28 12:40:00,178.5,178.51,178.02,178.04,277911.0,176.9445,176.9544,176.4687,176.4885,277911.0
2025-02-28 12:50:00,178.02,178.3,177.89,177.91,102076.0,176.4687,176.7462,176.3398,176.3596,102076.0
2025-02-28 13:00:00,177.9,178.13,177.85,177.88,78987.0,176.3497,176.5777,176.3001,176.3299,78987.0
2025-02-28 13:10:00,177.89,178.02,177.51,177.53,237281.0,176.3398,176.4687,175.9631,175.9829,237281.0
2025-02-28 13:20:00,177.57,177.94,177.52,177.93,203470.0,176.0226,176.3894,175.973,176.3795,203470.0
2025-02-28 13:30:00,177.92,178.34,177.85,178.31,137355.0,176.3695,176.7859,176.3001,176.7561,137355.0
2025-02-28 13:40:00,178.32,178.42,178.14,178.31,133281.0,176.7661,176.8652,176.5876,176.7561,133281.0
2025-02-28 13:50:00,178.3,178.39,177.76,177.77,171655.0,176.7462,176.8354,176.2109,176.2208,171655.0
2025-02-28 14:00:00,177.77,178.19,177.75,178.07,179535.0,176.2208,176.6372,176.201,176.5182,179535.0
2025-02-28 14:10:00,178.08,178.28,177.99,178.27,164102.0,176.5281,176.7264,176.4389,176.7165,164102.0
2025-02-28 14:20:00,178.28,178.29,178.0,178.27,129514.0,176.7264,176.7363,176.4488,176.7165,129514.0
2025-02-28 14:30:00,178.26,178.67,178.18,178.61,144869.0,176.7066,177.113,176.6273,177.0535,144869.0
2025-02-28 14:40:00,178.58,178.8,178.5,178.74,70592.0,177.0238,177.2419,176.9445,177.1824,70592.0
2025-02-28 14:50:00,178.75,178.89,178.68,178.85,154176.0,177.1923,177.3311,177.1229,177.2914,154176.0
2025-02-28 15:00:00,178.83,179.09,178.79,179.05,147995.0,177.2716,177.5293,177.232,177.4897,147995.0
2025-02-28 15:10:00,179.05,179.1,178.91,178.94,139720.0,177.4897,177.5393,177.3509,177.3806,139720.0
2025-02-28 15:20:00,178.91,179.22,178.77,179.22,195060.0,177.3509,177.6582,177.2121,177.6582,195060.0
2025-02-28 15:30:00,179.2,179.26,178.86,179.08,173764.0,177.6384,177.6979,177.3013,177.5194,173764.0
2025-02-28 15:40:00,179.08,179.49,179.07,179.48,212915.0,177.5194,177.9259,177.5095,177.9159,212915.0
2025-02-28 15:50:00,179.49,180.25,179.32,180.13,1458070.0,177.9259,178.6792,177.7573,178.5603,1458070.0
2025-03-03 09:30:00,180.88,181.3,180.87,181.26,895342.0,179.3037,179.7201,179.2938,179.6804,895342.0
2025-03-03 09:40:00,181.26,181.4,180.86,180.89,469116.0,179.6804,179.8192,179.2839,179.3137,469116.0
2025-03-03 09:50:00,180.9,181.05,180.65,180.74,236358.0,179.3236,179.4723,179.0757,179.165,236358.0
2025-03-03 10:00:00,180.7,180.85,180.13,180.58,333212.0,179.1253,179.274,178.5603,179.0064,333212.0
2025-03-03 10:10:00,180.56,180.77,180.34,180.62,97416.0,178.9865,179.1947,178.7684,179.046,97416.0
2025-03-03 10:20:00,180.63,180.93,180.6,180.87,265178.0,179.0559,179.3533,179.0262,179.2938,265178.0
2025-03-03 10:30:00,180.86,180.96,180.71,180.9,248267.0,179.2839,179.383,179.1352,179.3236,248267.0
2025-03-03 10:40:00,180.91,181.3,180.78,180.8,128270.0,179.3335,179.7201,179.2046,179.2244,128270.0
2025-03-03 10:50:00,180.81,181.0,180.61,180.65,98489.0,179.2344,179.4227,179.0361,179.0757,98489.0
2025-03-03 11:00:00,180.67,180.82,180.58,180.63,121543.0,179.0956,179.2443,179.0064,179.0559,121543.0
2025-03-03 11:10:00,180.68,180.76,180.49,180.69,41084.0,179.1055,179.1848,178.9171,179.1154,41084.0
2025-03-03 11:20:00,180.71,180.87,180.42,180.44,151838.0,179.1352,179.2938,178.8478,178.8676,151838.0
2025-03-03 11:30:00,180.45,180.54,180.21,180.24,71016.0,178.8775,178.9667,178.6396,178.6693,71016.0
2025-03-03 11:40:00,180.24,180.45,180.1,180.45,99735.0,178.6693,178.8775,178.5305,178.8775,99735.0
2025-03-03 11:50:00,180.53,180.66,180.45,180.63,63848.0,178.9568,179.0857,178.8775,179.0559,63848.0
2025-03-03 12:00:00,180.6,180.92,180.54,180.82,70139.0,179.0262,179.3434,178.9667,179.2443,70139.0
2025-03-03 12:10:00,180.88,181.04,180.85,181.01,124925.0,179.3037,179.4623,179.274,179.4326,124925.0
2025-03-03 12:20:00,181.07,181.12,180.93,180.95,51889.0,179.4921,179.5417,179.3533,179.3731,51889.0
2025-03-03 12:30:00,181.0,181.07,180.9,181.03,73973.0,179.4227,179.4921,179.3236,179.4524,73973.0
2025-03-03 12:40:00,181.04,181.09,180.86,180.99,27792.0,179.4623,179.5119,179.2839,179.4128,27792.0
2025-03-03 12:50:00,180.98,181.0,180.53,180.62,62680.0,179.4029,179.4227,178.9568,179.046,62680.0
2025-03-03 13:00:00,180.61,180.63,180.16,180.25,73452.0,179.0361,179.0559,178.59,178.6792,73452.0
2025-03-03 13:10:00,180.22,180.23,179.96,180.02,195441.0,178.6495,178.6594,178.3918,178.4512,195441.0
2025-03-03 13:20:00,180.03,180.09,179.49,179.54,112491.0,178.4611,178.5206,177.9259,177.9754,112491.0
2025-03-03 13:30:00,179.52,179.67,179.36,179.43,149978.0,177.9556,178.1043,177.797,177.8664,149978.0
2025-03-03 13:40:00,179.41,179.99,179.41,179.69,202539.0,177.8466,178.4215,177.8466,178.1241,202539.0
2025-03-03 13:50:00,179.69,179.83,179.46,179.63,40996.0,178.1241,178.2629,177.8961,178.0646,40996.0
2025-03-03 14:00:00,179.61,179.85,179.56,179.73,73378.0,178.0448,178.2827,177.9952,178.1638,73378.0
2025-03-03 14:10:00,179.72,179.8,179.5,179.53,81788.0,178.1539,178.2332,177.9358,177.9655,81788.0
2025-03-03 14:20:00,179.51,179.65,179.41,179.46,39721.0,177.9457,178.0845,177.8466,177.8961,39721.0
2025-03-03 14:30:00,179.45,179.74,179.42,179.62,80579.0,177.8862,178.1737,177.8565,178.0547,80579.0
2025-03-03 14:40:00,179.7,179.9,179.5,179.5,121055.0,178.134,178.3323,177.9358,177.9358,121055.0
2025-03-03 14:50:00,179.5,179.59,178.7,178.71,121894.0,177.9358,178.025,177.1427,177.1527,121894.0
2025-03-03 15:00:00,178.72,178.74,178.05,178.14,172404.0,177.1626,177.1824,176.4984,176.5876,172404.0
2025-03-03 15:10:00,178.12,178.19,177.8,177.9,193000.0,176.5678,176.6372,176.2506,176.3497,193000.0
2025-03-03 15:20:00,177.85,178.0,177.44,177.5,147854.0,176.3001,176.4488,175.8937,175.9532,147854.0
2025-03-03 15:30:00,177.5,177.83,177.38,177.4,98981.0,175.9532,176.2803,175.8342,175.8541,98981.0
2025-03-03 15:40:00,177.4,178.03,177.31,177.94,228245.0,175.8541,176.4786,175.7649,176.3894,228245.0
2025-03-03 15:50:00,177.93,178.29,177.77,178.28,492583.0,176.3795,176.7363,176.2208,176.7264,492583.0
2025-03-04 09:30:00,177.27,177.4,176.64,176.84,404707.0,175.7252,175.8541,175.1007,175.2989,404707.0
2025-03-04 09:40:00,176.78,177.06,176.3,176.33,289820.0,175.2395,175.517,174.7637,174.7934,289820.0
2025-03-04 09:50:00,176.28,176.33,175.67,175.76,275794.0,174.7438,174.7934,174.1391,174.2284,275794.0
2025-03-04 10:00:00,175.75,175.88,175.5,175.5,583306.0,174.2184,174.3473,173.9706,173.9706,583306.0
2025-03-04 10:10:00,175.5,175.53,175.1,175.18,163375.0,173.9706,174.0004,173.5741,173.6534,163375.0
2025-03-04 10:20:00,175.19,175.82,175.12,175.73,217803.0,173.6633,174.2878,173.5939,174.1986,217803.0
2025-03-04 10:30:00,175.72,175.93,175.64,175.69,279711.0,174.1887,174.3969,174.1094,174.159,279711.0
2025-03-04 10:40:00,175.68,175.76,175.18,175.46,175889.0,174.1491,174.2284,173.6534,173.931,175889.0
2025-03-04 10:50:00,175.46,175.47,175.13,175.29,298078.0,173.931,173.9409,173.6039,173.7625,298078.0
2025-03-04 11:00:00,175.28,175.42,174.94,175.0,165078.0,173.7525,173.8913,173.4155,173.475,165078.0
2025-03-04 11:10:00,175.02,175.6,174.99,175.21,152565.0,173.4948,174.0698,173.4651,173.6832,152565.0
2025-03-04 11:20:00,175.2,175.33,174.84,175.0,177526.0,173.6732,173.8021,173.3164,173.475,177526.0
2025-03-04 11:30:00,175.01,175.21,174.9,174.95,137965.0,173.4849,173.6832,173.3759,173.4254,137965.0
2025-03-04 11:40:00,174.95,175.47,174.93,175.44,149980.0,173.4254,173.9409,173.4056,173.9111,149980.0
2025-03-04 11:50:00,175.41,175.6,175.25,175.53,166417.0,173.8814,174.0698,173.7228,174.0004,166417.0
2025-03-04 12:00:00,175.53,175.72,175.43,175.56,166668.0,174.0004,174.1887,173.9012,174.0301,166668.0
2025-03-04 12:10:00,175.55,175.82,175.54,175.8,229827.0,174.0202,174.2878,174.0103,174.268,229827.0
2025-03-04 12:20:00,175.77,176.17,175.76,176.05,456090.0,174.2383,174.6348,174.2284,174.5158,456090.0
2025-03-04 12:30:00,176.03,176.16,175.81,176.12,160207.0,174.496,174.6249,174.2779,174.5852,160207.0
2025-03-04 12:40:00,176.1,176.21,175.85,176.06,148739.0,174.5654,174.6744,174.3176,174.5257,148739.0
2025-03-04 12:50:00,176.05,176.05,175.69,175.77,87256.0,174.5158,174.5158,174.159,174.2383,87256.0
2025-03-04 13:00:00,175.77,176.25,175.74,176.21,136077.0,174.2383,174.7141,174.2085,174.6744,136077.0
2025-03-04 13:10:00,176.19,176.56,176.16,176.32,71040.0,174.6546,175.0214,174.6249,174.7835,71040.0
2025-03-04 13:20:00,176.29,176.34,176.0,176.07,99325.0,174.7537,174.8033,174.4663,174.5357,99325.0
2025-03-04 13:30:00,176.05,176.32,175.94,176.31,203523.0,174.5158,174.7835,174.4068,174.7736,203523.0
2025-03-04 13:40:00,176.32,176.56,176.28,176.37,117483.0,174.7835,175.0214,174.7438,174.833,117483.0
2025-03-04 13:50:00,176.39,176.78,176.33,176.65,206571.0,174.8529,175.2395,174.7934,175.1106,206571.0
2025-03-04 14:00:00,176.64,177.33,176.62,177.25,145382.0,175.1007,175.7847,175.0809,175.7054,145382.0
2025-03-04 14:10:00,177.26,177.28,177.02,177.12,76698.0,175.7153,175.7351,175.4774,175.5765,76698.0
2025-03-04 14:20:00,177.14,177.34,176.87,176.88,139892.0,175.5963,175.7946,175.3287,175.3386,139892.0
2025-03-04 14:30:00,176.9,177.05,176.75,177.01,140504.0,175.3584,175.5071,175.2097,175.4675,140504.0
2025-03-04 14:40:00,177.0,177.22,176.89,177.13,70982.0,175.4576,175.6756,175.3485,175.5864,70982.0
2025-03-04 14:50:00,177.14,177.33,177.12,177.29,64095.0,175.5963,175.7847,175.5765,175.745,64095.0
2025-03-04 15:00:00,177.28,177.45,177.04,177.09,143095.0,175.7351,175.9036,175.4972,175.5468,143095.0
2025-03-04 15:10:00,177.1,177.37,177.08,177.35,85780.0,175.5567,175.8243,175.5369,175.8045,85780.0
2025-03-04 15:20:00,177.36,177.86,177.34,177.38,115360.0,175.8144,176.3101,175.7946,175.8342,115360.0
2025-03-04 15:30:00,177.37,177.4,176.35,176.43,251896.0,175.8243,175.8541,174.8132,174.8925,251896.0
2025-03-04 15:40:00,176.41,176.53,175.9,175.97,185818.0,174.8727,174.9917,174.3671,174.4365,185818.0
2025-03-04 15:50:00,175.97,175.97,175.04,175.37,827913.0,174.4365,174.4365,173.5146,173.8418,827913.0
2025-03-05 09:30:00,175.19,176.2,175.15,176.18,277986.0,173.6633,174.6645,173.6237,174.6447,277986.0
2025-03-05 09:40:00,176.18,176.46,175.99,175.99,378744.0,174.6447,174.9223,174.4564,174.4564,378744.0
2025-03-05 09:50:00,175.96,176.2,175.62,175.72,272402.0,174.4266,174.6645,174.0896,174.1887,272402.0
2025-03-05 10:00:00,175.75,176.57,175.75,176.33,177193.0,174.2184,175.0313,174.2184,174.7934,177193.0
2025-03-05 10:10:00,176.34,176.37,175.7,175.71,103943.0,174.8033,174.833,174.1689,174.1788,103943.0
2025-03-05 10:20:00,175.79,175.88,175.38,175.47,69236.0,174.2581,174.3473,173.8517,173.9409,69236.0
2025-03-05 10:30:00,175.48,175.93,175.35,175.83,87648.0,173.9508,174.3969,173.8219,174.2978,87648.0
2025-03-05 10:40:00,175.79,175.81,175.45,175.47,116972.0,174.2581,174.2779,173.9211,173.9409,116972.0
2025-03-05 10:50:00,175.45,175.68,175.31,175.46,117140.0,173.9211,174.1491,173.7823,173.931,117140.0
2025-03-05 11:00:00,175.45,175.45,175.12,175.18,108535.0,173.9211,173.9211,173.5939,173.6534,108535.0
2025-03-05 11:10:00,175.2,175.21,174.8,174.93,123326.0,173.6732,173.6832,173.2767,173.4056,123326.0
2025-03-05 11:20:00,174.95,175.01,174.72,174.92,95138.0,173.4254,173.4849,173.1974,173.3957,95138.0
2025-03-05 11:30:00,174.91,174.93,174.6,174.87,81052.0,173.3858,173.4056,173.0785,173.3461,81052.0
2025-03-05 11:40:00,174.85,174.86,174.59,174.72,68132.0,173.3263,173.3362,173.0686,173.1974,68132.0
2025-03-05 11:50:00,174.67,175.32,174.54,175.15,221283.0,173.1479,173.7922,173.019,173.6237,221283.0
2025-03-05 12:00:00,175.11,175.66,175.1,175.35,64968.0,173.584,174.1292,173.5741,173.8219,64968.0
2025-03-05 12:10:00,175.36,175.48,175.26,175.36,32163.0,173.8318,173.9508,173.7327,173.8318,32163.0
2025-03-05 12:20:00,175.37,175.73,175.36,175.72,51670.0,173.8418,174.1986,173.8318,174.1887,51670.0
2025-03-05 12:30:00,175.74,175.89,175.73,175.85,30919.0,174.2085,174.3572,174.1986,174.3176,30919.0
2025-03-05 12:40:00,175.88,175.92,175.6,175.85,56817.0,174.3473,174.387,174.0698,174.3176,56817.0
2025-03-05 12:50:00,175.87,176.18,175.85,176.12,40210.0,174.3374,174.6447,174.3176,174.5852,40210.0
2025-03-05 13:00:00,176.14,176.3,175.46,175.6,193776.0,174.605,174.7637,173.931,174.0698,193776.0
2025-03-05 13:10:00,175.57,175.86,175.57,175.8,52350.0,174.04,174.3275,174.04,174.268,52350.0
2025-03-05 13:20:00,175.8,175.97,175.78,175.88,40763.0,174.268,174.4365,174.2482,174.3473,40763.0
2025-03-05 13:30:00,175.88,176.01,175.6,175.88,69642.0,174.3473,174.4762,174.0698,174.3473,69642.0
2025-03-05 13:40:00,175.89,176.17,175.63,176.15,75546.0,174.3572,174.6348,174.0995,174.615,75546.0
2025-03-05 13:50:00,176.16,176.49,176.13,176.49,95686.0,174.6249,174.952,174.5951,174.952,95686.0
2025-03-05 14:00:00,176.48,177.22,176.44,177.2,74673.0,174.9421,175.6756,174.9024,175.6558,74673.0
2025-03-05 14:10:00,177.2,177.35,176.98,177.0,67199.0,175.6558,175.8045,175.4377,175.4576,67199.0
2025-03-05 14:20:00,176.98,177.28,176.9,177.02,133410.0,175.4377,175.7351,175.3584,175.4774,133410.0
2025-03-05 14:30:00,177.03,177.22,176.91,177.16,97848.0,175.4873,175.6756,175.3683,175.6162,97848.0
2025-03-05 14:40:00,177.17,177.25,177.03,177.23,80736.0,175.6261,175.7054,175.4873,175.6856,80736.0
2025-03-05 14:50:00,177.25,177.37,177.05,177.07,70074.0,175.7054,175.8243,175.5071,175.5269,70074.0
2025-03-05 15:00:00,177.08,177.5,177.07,177.45,96849.0,175.5369,175.9532,175.5269,175.9036,96849.0
2025-03-05 15:10:00,177.43,177.45,176.84,177.11,93349.0,175.8838,175.9036,175.2989,175.5666,93349.0
2025-03-05 15:20:00,177.11,177.4,176.92,177.34,54727.0,175.5666,175.8541,175.3783,175.7946,54727.0
2025-03-05 15:30:00,177.32,177.33,176.97,177.17,260348.0,175.7748,175.7847,175.4278,175.6261,260348.0
2025-03-05 15:40:00,177.17,177.25,176.92,177.02,269833.0,175.6261,175.7054,175.3783,175.4774,269833.0
2025-03-05 15:50:00,177.01,177.15,176.49,177.0,915260.0,175.4675,175.6062,174.952,175.4576,915260.0
2025-03-06 09:30:00,175.41,175.61,174.98,175.1,367095.0,173.8814,174.0797,173.4552,173.5741,367095.0
2025-03-06 09:40:00,175.16,175.21,174.69,175.0,424469.0,173.6336,173.6832,173.1677,173.475,424469.0
2025-03-06 09:50:00,175.01,175.42,174.75,174.81,135547.0,173.4849,173.8913,173.2272,173.2866,135547.0
2025-03-06 10:00:00,174.79,175.67,174.74,175.6,357464.0,173.2668,174.1391,173.2172,174.0698,357464.0
2025-03-06 10:10:00,175.59,175.72,175.52,175.64,121205.0,174.0598,174.1887,173.9905,174.1094,121205.0
2025-03-06 10:20:00,175.63,175.76,175.3,175.72,201986.0,174.0995,174.2284,173.7724,174.1887,201986.0
2025-03-06 10:30:00,175.72,176.15,175.61,176.14,90911.0,174.1887,174.615,174.0797,174.605,90911.0
2025-03-06 10:40:00,176.13,176.29,176.05,176.09,150783.0,174.5951,174.7537,174.5158,174.5555,150783.0
2025-03-06 10:50:00,176.09,176.19,175.74,176.14,560396.0,174.5555,174.6546,174.2085,174.605,560396.0
2025-03-06 11:00:00,176.16,176.5,176.16,176.47,181939.0,174.6249,174.9619,174.6249,174.9322,181939.0
2025-03-06 11:10:00,176.46,176.48,176.18,176.22,82122.0,174.9223,174.9421,174.6447,174.6844,82122.0
2025-03-06 11:20:00,176.21,176.32,175.86,176.19,178166.0,174.6744,174.7835,174.3275,174.6546,178166.0
2025-03-06 11:30:00,176.17,176.55,175.84,175.88,160346.0,174.6348,175.0115,174.3077,174.3473,160346.0
2025-03-06 11:40:00,175.87,175.92,175.69,175.73,76482.0,174.3374,174.387,174.159,174.1986,76482.0
2025-03-06 11:50:00,175.66,175.66,175.23,175.26,72177.0,174.1292,174.1292,173.703,173.7327,72177.0
2025-03-06 12:00:00,175.22,175.35,174.74,174.99,130209.0,173.6931,173.8219,173.2172,173.4651,130209.0
2025-03-06 12:10:00,175.01,175.06,174.8,174.97,89992.0,173.4849,173.5345,173.2767,173.4452,89992.0
2025-03-06 12:20:00,174.97,175.22,174.66,174.78,230058.0,173.4452,173.6931,173.1379,173.2569,230058.0
2025-03-06 12:30:00,174.76,175.05,174.6,174.61,110029.0,173.2371,173.5245,173.0785,173.0884,110029.0
2025-03-06 12:40:00,174.61,174.91,174.26,174.35,257328.0,173.0884,173.3858,172.7414,172.8306,257328.0
2025-03-06 12:50:00,174.33,174.86,174.26,174.74,192390.0,172.8108,173.3362,172.7414,173.2172,192390.0
2025-03-06 13:00:00,174.72,174.8,174.54,174.63,86160.0,173.1974,173.2767,173.019,173.1082,86160.0
2025-03-06 13:10:00,174.67,175.08,174.54,175.06,122696.0,173.1479,173.5543,173.019,173.5345,122696.0
2025-03-06 13:20:00,175.05,175.13,174.71,174.76,73039.0,173.5245,173.6039,173.1875,173.2371,73039.0
2025-03-06 13:30:00,174.74,174.88,174.39,174.4,163729.0,173.2172,173.356,172.8703,172.8802,163729.0
2025-03-06 13:40:00,174.39,174.65,174.2,174.47,209727.0,172.8703,173.128,172.682,172.9496,209727.0
2025-03-06 13:50:00,174.48,174.75,174.47,174.61,62244.0,172.9595,173.2272,172.9496,173.0884,62244.0
2025-03-06 14:00:00,174.61,174.68,174.41,174.57,79495.0,173.0884,173.1578,172.8901,173.0487,79495.0
2025-03-06 14:10:00,174.59,174.82,174.54,174.62,92447.0,173.0686,173.2966,173.019,173.0983,92447.0
2025-03-06 14:20:00,174.61,174.68,174.4,174.52,147984.0,173.0884,173.1578,172.8802,172.9992,147984.0
2025-03-06 14:30:00,174.49,174.73,174.43,174.68,87266.0,172.9694,173.2073,172.91,173.1578,87266.0
2025-03-06 14:40:00,174.64,175.52,174.64,175.42,162498.0,173.1181,173.9905,173.1181,173.8913,162498.0
2025-03-06 14:50:00,175.46,175.8,174.51,174.54,262381.0,173.931,174.268,172.9893,173.019,262381.0
2025-03-06 15:00:00,174.53,175.02,174.42,174.93,118690.0,173.0091,173.4948,172.9,173.4056,118690.0
2025-03-06 15:10:00,174.94,175.27,174.93,175.24,98014.0,173.4155,173.7426,173.4056,173.7129,98014.0
2025-03-06 15:20:00,175.21,175.32,174.79,175.26,247666.0,173.6832,173.7922,173.2668,173.7327,247666.0
2025-03-06 15:30:00,175.3,175.64,175.18,175.19,367401.0,173.7724,174.1094,173.6534,173.6633,367401.0
2025-03-06 15:40:00,175.18,175.39,174.92,175.39,240549.0,173.6534,173.8616,173.3957,173.8616,240549.0
2025-03-06 15:50:00,175.4,175.51,174.93,175.06,606163.0,173.8715,173.9805,173.4056,173.5345,606163.0
2025-03-07 09:30:00,174.59,175.06,174.4,174.78,429974.0,173.0686,173.5345,172.8802,173.2569,429974.0
2025-03-07 09:40:00,174.78,175.9,174.78,175.77,317904.0,173.2569,174.3671,173.2569,174.2383,317904.0
2025-03-07 09:50:00,175.77,175.92,175.56,175.6,628399.0,174.2383,174.387,174.0301,174.0698,628399.0
2025-03-07 10:00:00,175.58,175.99,175.35,175.71,211403.0,174.0499,174.4564,173.8219,174.1788,211403.0
2025-03-07 10:10:00,175.7,175.77,174.97,175.05,220923.0,174.1689,174.2383,173.4452,173.5245,220923.0
2025-03-07 10:20:00,175.06,175.56,175.03,175.46,129727.0,173.5345,174.0301,173.5047,173.931,129727.0
2025-03-07 10:30:00,175.44,175.44,174.62,174.75,210499.0,173.9111,173.9111,173.0983,173.2272,210499.0
2025-03-07 10:40:00,174.73,175.74,174.62,175.44,419720.0,173.2073,174.2085,173.0983,173.9111,419720.0
2025-03-07 10:50:00,175.47,175.5,174.78,174.99,368437.0,173.9409,173.9706,173.2569,173.4651,368437.0
2025-03-07 11:00:00,174.99,175.15,174.88,174.98,277147.0,173.4651,173.6237,173.356,173.4552,277147.0
2025-03-07 11:10:00,174.97,175.07,174.75,174.78,279168.0,173.4452,173.5444,173.2272,173.2569,279168.0
2025-03-07 11:20:00,174.78,174.84,174.27,174.31,272699.0,173.2569,173.3164,172.7513,172.791,272699.0
2025-03-07 11:30:00,174.33,174.42,174.24,174.34,160883.0,172.8108,172.9,172.7216,172.8207,160883.0
2025-03-07 11:40:00,174.31,174.33,174.05,174.14,197569.0,172.791,172.8108,172.5333,172.6225,197569.0
2025-03-07 11:50:00,174.15,174.4,174.02,174.4,241206.0,172.6324,172.8802,172.5035,172.8802,241206.0
2025-03-07 12:00:00,174.38,174.67,174.16,174.21,305825.0,172.8604,173.1479,172.6423,172.6919,305825.0
2025-03-07 12:10:00,174.23,174.44,174.04,174.13,162735.0,172.7117,172.9199,172.5233,172.6126,162735.0
2025-03-07 12:20:00,174.11,174.58,174.08,174.58,197462.0,172.5927,173.0586,172.563,173.0586,197462.0
2025-03-07 12:30:00,174.57,175.22,174.43,175.03,236879.0,173.0487,173.6931,172.91,173.5047,236879.0
2025-03-07 12:40:00,175.01,175.78,175.01,175.63,299670.0,173.4849,174.2482,173.4849,174.0995,299670.0
2025-03-07 12:50:00,175.64,175.97,175.22,175.33,243999.0,174.1094,174.4365,173.6931,173.8021,243999.0
2025-03-07 13:00:00,175.35,176.23,175.33,175.93,147232.0,173.8219,174.6943,173.8021,174.3969,147232.0
2025-03-07 13:10:00,175.9,176.16,175.73,176.13,278871.0,174.3671,174.6249,174.1986,174.5951,278871.0
2025-03-07 13:20:00,176.12,176.27,175.73,175.85,300253.0,174.5852,174.7339,174.1986,174.3176,300253.0
2025-03-07 13:30:00,175.83,176.43,175.74,176.41,213125.0,174.2978,174.8925,174.2085,174.8727,213125.0
2025-03-07 13:40:00,176.4,176.5,176.13,176.34,212025.0,174.8628,174.9619,174.5951,174.8033,212025.0
2025-03-07 13:50:00,176.39,176.66,176.31,176.65,138363.0,174.8529,175.1205,174.7736,175.1106,138363.0
2025-03-07 14:00:00,176.65,176.92,176.45,176.48,251640.0,175.1106,175.3783,174.9123,174.9421,251640.0
2025-03-07 14:10:00,176.5,176.84,176.49,176.81,117732.0,174.9619,175.2989,174.952,175.2692,117732.0
2025-03-07 14:20:00,176.83,177.12,176.74,176.88,239842.0,175.289,175.5765,175.1998,175.3386,239842.0
2025-03-07 14:30:00,176.89,177.11,176.76,176.98,145253.0,175.3485,175.5666,175.2196,175.4377,145253.0
2025-03-07 14:40:00,177.04,177.09,176.6,176.61,136419.0,175.4972,175.5468,175.061,175.071,136419.0
2025-03-07 14:50:00,176.59,176.7,176.47,176.54,143732.0,175.0511,175.1602,174.9322,175.0016,143732.0
2025-03-07 15:00:00,176.53,176.87,176.41,176.86,239330.0,174.9917,175.3287,174.8727,175.3188,239330.0
2025-03-07 15:10:00,176.86,177.04,176.48,176.95,294622.0,175.3188,175.4972,174.9421,175.408,294622.0
2025-03-07 15:20:00,176.93,176.97,176.67,176.91,269933.0,175.3882,175.4278,175.1304,175.3683,269933.0
2025-03-07 15:30:00,176.91,177.02,176.19,176.3,200330.0,175.3683,175.4774,174.6546,174.7637,200330.0
2025-03-07 15:40:00,176.29,176.78,176.05,176.78,247392.0,174.7537,175.2395,174.5158,175.2395,247392.0
2025-03-07 15:50:00,176.78,177.04,176.5,176.67,618227.0,175.2395,175.4972,174.9619,175.1304,618227.0
2025-03-10 09:30:00,175.08,176.11,175.05,176.11,343995.0,173.5543,174.5753,173.5245,174.5753,343995.0
2025-03-10 09:40:00,176.11,176.39,176.01,176.23,526457.0,174.5753,174.8529,174.4762,174.6943,526457.0
2025-03-10 09:50:00,176.21,176.4,176.01,176.11,353620.0,174.6744,174.8628,174.4762,174.5753,353620.0
2025-03-10 10:00:00,176.11,176.22,175.66,175.79,788869.0,174.5753,174.6844,174.1292,174.2581,788869.0
2025-03-10 10:10:00,175.8,176.13,175.71,175.86,374483.0,174.268,174.5951,174.1788,174.3275,374483.0
2025-03-10 10:20:00,175.88,176.18,175.84,175.97,408806.0,174.3473,174.6447,174.3077,174.4365,408806.0
2025-03-10 10:30:00,175.98,176.01,175.67,175.83,294773.0,174.4464,174.4762,174.1391,174.2978,294773.0
2025-03-10 10:40:00,175.82,176.22,175.72,176.08,577219.0,174.2878,174.6844,174.1887,174.5456,577219.0
2025-03-10 10:50:00,176.06,176.41,175.88,176.4,534668.0,174.5257,174.8727,174.3473,174.8628,534668.0
2025-03-10 11:00:00,176.4,176.73,176.4,176.61,739808.0,174.8628,175.1899,174.8628,175.071,739808.0
2025-03-10 11:10:00,176.62,176.65,176.24,176.24,531285.0,175.0809,175.1106,174.7042,174.7042,531285.0
2025-03-10 11:20:00,176.24,176.38,176.11,176.19,381432.0,174.7042,174.843,174.5753,174.6546,381432.0
2025-03-10 11:30:00,176.2,176.42,176.03,176.06,244924.0,174.6645,174.8826,174.496,174.5257,244924.0
2025-03-10 11:40:00,176.04,176.08,175.53,175.83,349580.0,174.5059,174.5456,174.0004,174.2978,349580.0
2025-03-10 11:50:00,175.81,175.87,175.65,175.68,100069.0,174.2779,174.3374,174.1193,174.1491,100069.0
2025-03-10 12:00:00,175.69,175.83,175.59,175.74,60069.0,174.159,174.2978,174.0598,174.2085,60069.0
2025-03-10 12:10:00,175.73,175.92,175.51,175.57,84503.0,174.1986,174.387,173.9805,174.04,84503.0
2025-03-10 12:20:00,175.55,175.76,175.42,175.73,87475.0,174.0202,174.2284,173.8913,174.1986,87475.0
2025-03-10 12:30:00,175.75,176.03,175.45,175.45,92560.0,174.2184,174.496,173.9211,173.9211,92560.0
2025-03-10 12:40:00,175.46,175.74,175.44,175.62,146898.0,173.931,174.2085,173.9111,174.0896,146898.0
2025-03-10 12:50:00,175.62,175.72,175.49,175.5,108742.0,174.0896,174.1887,173.9607,173.9706,108742.0
2025-03-10 13:00:00,175.5,175.53,175.26,175.27,244732.0,173.9706,174.0004,173.7327,173.7426,244732.0
2025-03-10 13:10:00,175.27,175.4,175.14,175.34,170206.0,173.7426,173.8715,173.6138,173.812,170206.0
2025-03-10 13:20:00,175.34,175.55,175.2,175.25,285435.0,173.812,174.0202,173.6732,173.7228,285435.0
2025-03-10 13:30:00,175.25,175.26,174.86,175.02,274038.0,173.7228,173.7327,173.3362,173.4948,274038.0
2025-03-10 13:40:00,175.04,175.12,174.86,174.88,130476.0,173.5146,173.5939,173.3362,173.356,130476.0
2025-03-10 13:50:00,174.88,174.95,174.71,174.76,165529.0,173.356,173.4254,173.1875,173.2371,165529.0
2025-03-10 14:00:00,174.8,174.86,174.4,174.54,542459.0,173.2767,173.3362,172.8802,173.019,542459.0
2025-03-10 14:10:00,174.55,174.85,174.44,174.52,364685.0,173.0289,173.3263,172.9199,172.9992,364685.0
2025-03-10 14:20:00,174.51,174.57,174.14,174.24,262853.0,172.9893,173.0487,172.6225,172.7216,262853.0
2025-03-10 14:30:00,174.23,174.38,174.02,174.08,298090.0,172.7117,172.8604,172.5035,172.563,298090.0
2025-03-10 14:40:00,174.05,174.11,173.87,173.95,364609.0,172.5333,172.5927,172.3548,172.4341,364609.0
2025-03-10 14:50:00,173.95,173.99,173.39,173.45,579038.0,172.4341,172.4738,171.879,171.9385,579038.0
2025-03-10 15:00:00,173.44,173.52,173.06,173.1,743289.0,171.9286,172.0079,171.5519,171.5915,743289.0
2025-03-10 15:10:00,173.12,173.95,172.92,173.88,369337.0,171.6114,172.4341,171.4131,172.3647,369337.0
2025-03-10 15:20:00,173.85,174.59,173.83,174.13,204786.0,172.335,173.0686,172.3152,172.6126,204786.0
2025-03-10 15:30:00,174.11,174.78,174.11,174.46,797944.0,172.5927,173.2569,172.5927,172.9397,797944.0
2025-03-10 15:40:00,174.45,174.53,173.99,174.33,379985.0,172.9298,173.0091,172.4738,172.8108,379985.0
2025-03-10 15:50:00,174.34,174.67,174.03,174.23,964905.0,172.8207,173.1479,172.5134,172.7117,964905.0
2025-03-11 09:30:00,174.23,174.32,173.05,173.67,449879.0,172.7117,172.8009,171.542,172.1566,449879.0
2025-03-11 09:40:00,173.65,173.75,173.21,173.69,237129.0,172.1367,172.2359,171.7006,172.1764,237129.0
2025-03-11 09:50:00,173.7,173.77,172.97,173.15,237019.0,172.1863,172.2557,171.4627,171.6411,237019.0
2025-03-11 10:00:00,173.15,173.76,172.49,173.03,492762.0,171.6411,172.2458,170.9869,171.5222,492762.0
2025-03-11 10:10:00,173.02,173.03,172.42,172.64,273769.0,171.5122,171.5222,170.9175,171.1355,273769.0
2025-03-11 10:20:00,172.62,172.72,172.35,172.47,946104.0,171.1157,171.2149,170.8481,170.967,946104.0
2025-03-11 10:30:00,172.46,172.71,171.94,172.01,277227.0,170.9571,171.2049,170.4416,170.511,277227.0
2025-03-11 10:40:00,172.02,172.22,171.81,172.04,265363.0,170.521,170.7192,170.3128,170.5408,265363.0
2025-03-11 10:50:00,172.05,172.36,171.81,171.85,192893.0,170.5507,170.858,170.3128,170.3524,192893.0
2025-03-11 11:00:00,171.84,172.57,171.67,172.53,619944.0,170.3425,171.0662,170.174,171.0265,619944.0
2025-03-11 11:10:00,172.54,172.79,172.32,172.74,290880.0,171.0364,171.2842,170.8183,171.2347,290880.0
2025-03-11 11:20:00,172.74,172.8,172.19,172.21,367061.0,171.2347,171.2942,170.6895,170.7093,367061.0
2025-03-11 11:30:00,172.21,172.62,172.18,172.57,445959.0,170.7093,171.1157,170.6796,171.0662,445959.0
2025-03-11 11:40:00,172.58,172.94,172.52,172.75,344897.0,171.0761,171.4329,171.0166,171.2446,344897.0
2025-03-11 11:50:00,172.77,172.83,172.23,172.3,377437.0,171.2644,171.3239,170.7291,170.7985,377437.0
2025-03-11 12:00:00,172.29,172.43,171.92,172.02,371058.0,170.7886,170.9274,170.4218,170.521,371058.0
2025-03-11 12:10:00,172.01,172.02,171.57,171.72,498100.0,170.511,170.521,170.0749,170.2236,498100.0
2025-03-11 12:20:00,171.7,171.98,171.63,171.84,256747.0,170.2037,170.4813,170.1344,170.3425,256747.0
2025-03-11 12:30:00,171.84,172.09,171.7,171.73,561625.0,170.3425,170.5903,170.2037,170.2335,561625.0
2025-03-11 12:40:00,171.74,172.1,171.65,171.81,698227.0,170.2434,170.6003,170.1542,170.3128,698227.0
2025-03-11 12:50:00,171.82,171.86,171.28,171.44,684591.0,170.3227,170.3623,169.7874,169.946,684591.0
2025-03-11 13:00:00,171.44,171.45,171.18,171.25,359928.0,169.946,169.9559,169.6883,169.7577,359928.0
2025-03-11 13:10:00,171.27,171.47,171.19,171.34,677504.0,169.7775,169.9757,169.6982,169.8469,677504.0
2025-03-11 13:20:00,171.32,171.42,171.06,171.09,236652.0,169.8271,169.9262,169.5693,169.5991,236652.0
2025-03-11 13:30:00,171.09,171.41,170.95,171.15,252138.0,169.5991,169.9163,169.4603,169.6585,252138.0
2025-03-11 13:40:00,171.16,171.69,171.12,171.49,207114.0,169.6684,170.1938,169.6288,169.9956,207114.0
2025-03-11 13:50:00,171.47,171.6,171.12,171.35,226037.0,169.9757,170.1046,169.6288,169.8568,226037.0
2025-03-11 14:00:00,171.35,172.06,171.32,171.88,332133.0,169.8568,170.5606,169.8271,170.3822,332133.0
2025-03-11 14:10:00,171.87,172.2,171.86,172.18,218502.0,170.3723,170.6994,170.3623,170.6796,218502.0
2025-03-11 14:20:00,172.17,172.61,172.11,172.47,226335.0,170.6696,171.1058,170.6102,170.967,226335.0
2025-03-11 14:30:00,172.47,172.58,172.19,172.55,255423.0,170.967,171.0761,170.6895,171.0463,255423.0
2025-03-11 14:40:00,172.56,173.34,172.52,173.2,394491.0,171.0562,171.8294,171.0166,171.6907,394491.0
2025-03-11 14:50:00,173.21,173.63,173.16,173.26,450073.0,171.7006,172.1169,171.651,171.7501,450073.0
2025-03-11 15:00:00,173.26,173.43,172.83,173.16,446548.0,171.7501,171.9187,171.3239,171.651,446548.0
2025-03-11 15:10:00,173.16,173.21,172.57,172.71,268454.0,171.651,171.7006,171.0662,171.2049,268454.0
2025-03-11 15:20:00,172.73,173.02,172.54,172.72,344214.0,171.2248,171.5122,171.0364,171.2149,344214.0
2025-03-11 15:30:00,172.72,173.02,172.6,172.68,187523.0,171.2149,171.5122,171.0959,171.1752,187523.0
2025-03-11 15:40:00,172.68,172.84,172.37,172.81,496213.0,171.1752,171.3338,170.8679,171.3041,496213.0
2025-03-11 15:50:00,172.81,172.81,171.84,171.87,952676.0,171.3041,171.3041,170.3425,170.3723,952676.0
2025-03-12 09:30:00,172.61,173.09,171.91,172.08,588001.0,171.1058,171.5816,170.4119,170.5804,588001.0
2025-03-12 09:40:00,172.09,172.18,171.52,171.71,326602.0,170.5903,170.6796,170.0253,170.2137,326602.0
2025-03-12 09:50:00,171.71,172.03,171.06,171.34,687845.0,170.2137,170.5309,169.5693,169.8469,687845.0
2025-03-12 10:00:00,171.33,171.46,170.98,171.24,470770.0,169.837,169.9658,169.49,169.7477,470770.0
2025-03-12 10:10:00,171.25,171.47,171.08,171.34,428632.0,169.7577,169.9757,169.5891,169.8469,428632.0
2025-03-12 10:20:00,171.37,171.48,171.07,171.31,310799.0,169.8766,169.9857,169.5792,169.8171,310799.0
2025-03-12 10:30:00,171.33,171.35,170.83,170.84,461745.0,169.837,169.8568,169.3413,169.3512,461745.0
2025-03-12 10:40:00,170.83,170.86,170.44,170.48,237510.0,169.3413,169.3711,168.9547,168.9944,237510.0
2025-03-12 10:50:00,170.47,170.79,170.37,170.43,252308.0,168.9845,169.3017,168.8853,168.9448,252308.0
2025-03-12 11:00:00,170.43,170.49,170.1,170.34,195295.0,168.9448,169.0043,168.6177,168.8556,195295.0
2025-03-12 11:10:00,170.34,170.6,170.25,170.44,163145.0,168.8556,169.1133,168.7664,168.9547,163145.0
2025-03-12 11:20:00,170.45,170.87,170.33,170.83,340285.0,168.9646,169.381,168.8457,169.3413,340285.0
2025-03-12 11:30:00,170.84,171.1,170.72,170.99,535263.0,169.3512,169.609,169.2323,169.4999,535263.0
2025-03-12 11:40:00,171.0,171.29,170.94,171.14,281657.0,169.5098,169.7973,169.4504,169.6486,281657.0
2025-03-12 11:50:00,171.14,171.25,170.89,171.23,120618.0,169.6486,169.7577,169.4008,169.7378,120618.0
2025-03-12 12:00:00,171.22,171.33,171.02,171.27,143101.0,169.7279,169.837,169.5297,169.7775,143101.0
2025-03-12 12:10:00,171.27,171.47,171.11,171.4,270469.0,169.7775,169.9757,169.6189,169.9064,270469.0
2025-03-12 12:20:00,171.4,171.54,171.26,171.39,312585.0,169.9064,170.0451,169.7676,169.8964,312585.0
2025-03-12 12:30:00,171.4,171.67,171.4,171.44,268250.0,169.9064,170.174,169.9064,169.946,268250.0
2025-03-12 12:40:00,171.42,171.63,171.11,171.6,351983.0,169.9262,170.1344,169.6189,170.1046,351983.0
2025-03-12 12:50:00,171.58,171.61,171.05,171.05,196599.0,170.0848,170.1145,169.5594,169.5594,196599.0
2025-03-12 13:00:00,171.07,171.34,171.02,171.34,196114.0,169.5792,169.8469,169.5297,169.8469,196114.0
2025-03-12 13:10:00,171.34,171.53,171.2,171.47,211566.0,169.8469,170.0352,169.7081,169.9757,211566.0
2025-03-12 13:20:00,171.48,171.86,171.46,171.86,272092.0,169.9857,170.3623,169.9658,170.3623,272092.0
2025-03-12 13:30:00,171.85,172.03,171.8,171.86,224562.0,170.3524,170.5309,170.3029,170.3623,224562.0
2025-03-12 13:40:00,171.85,171.96,171.71,171.73,175828.0,170.3524,170.4615,170.2137,170.2335,175828.0
2025-03-12 13:50:00,171.74,171.79,171.08,171.09,262726.0,170.2434,170.293,169.5891,169.5991,262726.0
2025-03-12 14:00:00,171.1,171.4,171.05,171.23,339547.0,169.609,169.9064,169.5594,169.7378,339547.0
2025-03-12 14:10:00,171.24,171.56,171.24,171.53,177971.0,169.7477,170.065,169.7477,170.0352,177971.0
2025-03-12 14:20:00,171.54,171.77,171.46,171.75,160595.0,170.0451,170.2731,169.9658,170.2533,160595.0
2025-03-12 14:30:00,171.76,171.95,171.72,171.84,196319.0,170.2632,170.4516,170.2236,170.3425,196319.0
2025-03-12 14:40:00,171.84,172.23,171.84,172.14,155946.0,170.3425,170.7291,170.3425,170.6399,155946.0
2025-03-12 14:50:00,172.13,172.13,171.84,172.02,340314.0,170.63,170.63,170.3425,170.521,340314.0
2025-03-12 15:00:00,172.01,172.02,171.63,171.87,271214.0,170.511,170.521,170.1344,170.3723,271214.0
2025-03-12 15:10:00,171.86,171.93,171.56,171.76,262752.0,170.3623,170.4317,170.065,170.2632,262752.0
2025-03-12 15:20:00,171.77,171.78,171.36,171.55,348421.0,170.2731,170.283,169.8667,170.055,348421.0
2025-03-12 15:30:00,171.56,171.71,171.1,171.4,405032.0,170.065,170.2137,169.609,169.9064,405032.0
2025-03-12 15:40:00,171.41,171.55,171.23,171.44,388564.0,169.9163,170.055,169.7378,169.946,388564.0
2025-03-12 15:50:00,171.44,171.46,171.03,171.04,1312926.0,169.946,169.9658,169.5396,169.5495,1312926.0
2025-03-13 09:30:00,171.08,171.51,170.82,171.42,218809.0,169.5891,170.0154,169.3314,169.9262,218809.0
2025-03-13 09:40:00,171.42,171.7,171.18,171.18,155793.0,169.9262,170.2037,169.6883,169.6883,155793.0
2025-03-13 09:50:00,171.18,171.19,170.77,170.89,319466.0,169.6883,169.6982,169.2818,169.4008,319466.0
2025-03-13 10:00:00,170.87,171.28,170.83,171.21,203621.0,169.381,169.7874,169.3413,169.718,203621.0
2025-03-13 10:10:00,171.2,171.66,171.13,171.53,142770.0,169.7081,170.1641,169.6387,170.0352,142770.0
2025-03-13 10:20:00,171.53,171.62,171.16,171.17,146116.0,170.0352,170.1244,169.6684,169.6784,146116.0
2025-03-13 10:30:00,171.18,171.49,170.92,170.98,223236.0,169.6883,169.9956,169.4305,169.49,223236.0
2025-03-13 10:40:00,170.98,171.19,170.85,170.93,271170.0,169.49,169.6982,169.3611,169.4405,271170.0
2025-03-13 10:50:00,170.93,171.06,170.62,170.81,132603.0,169.4405,169.5693,169.1332,169.3215,132603.0
2025-03-13 11:00:00,170.83,170.95,170.46,170.5,88028.0,169.3413,169.4603,168.9745,169.0142,88028.0
2025-03-13 11:10:00,170.5,170.58,170.43,170.52,61986.0,169.0142,169.0935,168.9448,169.034,61986.0
2025-03-13 11:20:00,170.51,170.56,170.33,170.37,115718.0,169.0241,169.0737,168.8457,168.8853,115718.0
2025-03-13 11:30:00,170.33,170.39,169.86,169.97,205740.0,168.8457,168.9052,168.3798,168.4888,205740.0
2025-03-13 11:40:00,169.95,170.39,169.86,170.08,403927.0,168.469,168.9052,168.3798,168.5979,403927.0
2025-03-13 11:50:00,170.08,170.08,169.66,169.74,131394.0,168.5979,168.5979,168.1815,168.2608,131394.0
2025-03-13 12:00:00,169.72,170.17,169.71,170.13,129495.0,168.241,168.6871,168.2311,168.6474,129495.0
2025-03-13 12:10:00,170.12,170.18,169.77,170.03,294393.0,168.6375,168.697,168.2906,168.5483,294393.0
2025-03-13 12:20:00,170.03,170.09,169.83,169.87,528903.0,168.5483,168.6078,168.35,168.3897,528903.0
2025-03-13 12:30:00,169.86,170.3,169.77,170.29,203876.0,168.3798,168.8159,168.2906,168.806,203876.0
2025-03-13 12:40:00,170.3,170.35,169.65,169.8,290277.0,168.8159,168.8655,168.1716,168.3203,290277.0
2025-03-13 12:50:00,169.79,170.08,169.74,169.99,122928.0,168.3104,168.5979,168.2608,168.5086,122928.0
2025-03-13 13:00:00,169.99,170.21,169.84,169.84,155319.0,168.5086,168.7267,168.3599,168.3599,155319.0
2025-03-13 13:10:00,169.82,169.84,169.37,169.41,116120.0,168.3401,168.3599,167.894,167.9337,116120.0
2025-03-13 13:20:00,169.43,169.55,169.29,169.39,64752.0,167.9535,168.0725,167.8147,167.9139,64752.0
2025-03-13 13:30:00,169.38,169.39,168.99,168.99,98003.0,167.904,167.9139,167.5174,167.5174,98003.0
2025-03-13 13:40:00,169.0,169.15,168.84,168.9,125940.0,167.5273,167.676,167.3687,167.4281,125940.0
2025-03-13 13:50:00,168.91,169.13,168.88,168.91,376066.0,167.4381,167.6561,167.4083,167.4381,376066.0
2025-03-13 14:00:00,168.9,169.46,168.88,169.35,96248.0,167.4281,167.9833,167.4083,167.8742,96248.0
2025-03-13 14:10:00,169.34,169.75,169.33,169.43,118964.0,167.8643,168.2707,167.8544,167.9535,118964.0
2025-03-13 14:20:00,169.42,169.6,169.38,169.59,91275.0,167.9436,168.122,167.904,168.1121,91275.0
2025-03-13 14:30:00,169.6,169.86,169.49,169.79,69860.0,168.122,168.3798,168.013,168.3104,69860.0
2025-03-13 14:40:00,169.77,170.02,169.71,169.99,76667.0,168.2906,168.5384,168.2311,168.5086,76667.0
2025-03-13 14:50:00,169.97,170.03,169.75,169.95,156685.0,168.4888,168.5483,168.2707,168.469,156685.0
2025-03-13 15:00:00,169.93,170.12,169.54,169.6,112953.0,168.4492,168.6375,168.0626,168.122,112953.0
2025-03-13 15:10:00,169.61,169.91,169.55,169.83,125914.0,168.132,168.4293,168.0725,168.35,125914.0
2025-03-13 15:20:00,169.83,169.83,169.24,169.42,157864.0,168.35,168.35,167.7652,167.9436,157864.0
2025-03-13 15:30:00,169.43,169.6,169.22,169.25,378807.0,167.9535,168.122,167.7454,167.7751,378807.0
2025-03-13 15:40:00,169.23,169.58,169.23,169.52,175192.0,167.7553,168.1022,167.7553,168.0427,175192.0
2025-03-13 15:50:00,169.5,169.5,169.22,169.47,509772.0,168.0229,168.0229,167.7454,167.9932,509772.0
2025-03-14 09:30:00,170.87,170.91,170.3,170.75,434682.0,169.381,169.4206,168.8159,169.262,434682.0
2025-03-14 09:40:00,170.79,171.55,170.79,171.55,191634.0,169.3017,170.055,169.3017,170.055,191634.0
2025-03-14 09:50:00,171.57,171.78,171.37,171.46,380585.0,170.0749,170.283,169.8766,169.9658,380585.0
2025-03-14 10:00:00,171.44,171.6,170.45,171.25,499978.0,169.946,170.1046,168.9646,169.7577,499978.0
2025-03-14 10:10:00,171.23,171.36,170.99,171.06,158118.0,169.7378,169.8667,169.4999,169.5693,158118.0
2025-03-14 10:20:00,171.05,171.26,170.87,171.17,164126.0,169.5594,169.7676,169.381,169.6784,164126.0
2025-03-14 10:30:00,171.17,171.52,171.14,171.5,166960.0,169.6784,170.0253,169.6486,170.0055,166960.0
2025-03-14 10:40:00,171.5,171.59,171.29,171.52,108583.0,170.0055,170.0947,169.7973,170.0253,108583.0
2025-03-14 10:50:00,171.52,171.92,171.52,171.92,101149.0,170.0253,170.4218,170.0253,170.4218,101149.0
2025-03-14 11:00:00,171.95,172.04,171.88,171.91,117984.0,170.4516,170.5408,170.3822,170.4119,117984.0
2025-03-14 11:10:00,171.9,172.2,171.9,172.14,149108.0,170.402,170.6994,170.402,170.6399,149108.0
2025-03-14 11:20:00,172.14,172.37,172.13,172.25,198997.0,170.6399,170.8679,170.63,170.7489,198997.0
2025-03-14 11:30:00,172.27,172.45,172.16,172.2,140884.0,170.7688,170.9472,170.6597,170.6994,140884.0
2025-03-14 11:40:00,172.2,172.33,172.12,172.25,227564.0,170.6994,170.8283,170.6201,170.7489,227564.0
2025-03-14 11:50:00,172.25,172.43,172.15,172.37,117489.0,170.7489,170.9274,170.6498,170.8679,117489.0
2025-03-14 12:00:00,172.37,172.4,172.16,172.18,115746.0,170.8679,170.8976,170.6597,170.6796,115746.0
2025-03-14 12:10:00,172.17,172.21,171.88,171.88,162575.0,170.6696,170.7093,170.3822,170.3822,162575.0
2025-03-14 12:20:00,171.9,172.06,171.75,171.84,123974.0,170.402,170.5606,170.2533,170.3425,123974.0
2025-03-14 12:30:00,171.83,172.18,171.8,171.96,95653.0,170.3326,170.6796,170.3029,170.4615,95653.0
2025-03-14 12:40:00,172.01,172.2,172.01,172.17,75646.0,170.511,170.6994,170.511,170.6696,75646.0
2025-03-14 12:50:00,172.18,172.35,172.18,172.31,236918.0,170.6796,170.8481,170.6796,170.8084,236918.0
2025-03-14 13:00:00,172.29,172.59,172.27,172.53,167770.0,170.7886,171.086,170.7688,171.0265,167770.0
2025-03-14 13:10:00,172.54,172.54,172.32,172.33,125881.0,171.0364,171.0364,170.8183,170.8283,125881.0
2025-03-14 13:20:00,172.33,172.45,172.22,172.27,112201.0,170.8283,170.9472,170.7192,170.7688,112201.0
2025-03-14 13:30:00,172.28,172.42,172.13,172.32,101602.0,170.7787,170.9175,170.63,170.8183,101602.0
2025-03-14 13:40:00,172.31,172.32,172.02,172.07,83663.0,170.8084,170.8183,170.521,170.5705,83663.0
2025-03-14 13:50:00,172.09,172.21,171.97,172.01,112104.0,170.5903,170.7093,170.4714,170.511,112104.0
2025-03-14 14:00:00,172.02,172.32,172.02,172.24,56798.0,170.521,170.8183,170.521,170.739,56798.0
2025-03-14 14:10:00,172.24,172.28,172.07,172.13,32105.0,170.739,170.7787,170.5705,170.63,32105.0
2025-03-14 14:20:00,172.12,172.19,172.03,172.11,47996.0,170.6201,170.6895,170.5309,170.6102,47996.0
2025-03-14 14:30:00,172.14,172.49,172.14,172.49,37700.0,170.6399,170.9869,170.6399,170.9869,37700.0
2025-03-14 14:40:00,172.5,172.55,172.35,172.47,78901.0,170.9968,171.0463,170.8481,170.967,78901.0
2025-03-14 14:50:00,172.48,172.51,172.24,172.35,65168.0,170.9769,171.0067,170.739,170.8481,65168.0
2025-03-14 15:00:00,172.32,172.52,172.27,172.5,42099.0,170.8183,171.0166,170.7688,170.9968,42099.0
2025-03-14 15:10:00,172.47,172.62,172.45,172.5,71148.0,170.967,171.1157,170.9472,170.9968,71148.0
2025-03-14 15:20:00,172.49,172.59,172.39,172.41,76007.0,170.9869,171.086,170.8877,170.9076,76007.0
2025-03-14 15:30:00,172.42,172.52,172.26,172.27,99526.0,170.9175,171.0166,170.7589,170.7688,99526.0
2025-03-14 15:40:00,172.24,172.53,172.19,172.5,118175.0,170.739,171.0265,170.6895,170.9968,118175.0
2025-03-14 15:50:00,172.5,172.89,172.34,172.63,531221.0,170.9968,171.3834,170.8382,171.1256,531221.0
2025-03-17 09:30:00,172.55,173.84,172.55,173.69,291396.0,171.0463,172.3251,171.0463,172.1764,291396.0
2025-03-17 09:40:00,173.69,174.23,173.64,173.94,170334.0,172.1764,172.7117,172.1268,172.4242,170334.0
2025-03-17 09:50:00,173.95,174.16,173.8,173.91,116566.0,172.4341,172.6423,172.2854,172.3945,116566.0
2025-03-17 10:00:00,173.91,174.07,173.79,174.04,157567.0,172.3945,172.5531,172.2755,172.5233,157567.0
2025-03-17 10:10:00,174.02,174.23,174.01,174.22,91712.0,172.5035,172.7117,172.4936,172.7018,91712.0
2025-03-17 10:20:00,174.17,174.36,174.09,174.16,120979.0,172.6522,172.8406,172.5729,172.6423,120979.0
2025-03-17 10:30:00,174.13,174.41,174.03,174.35,60694.0,172.6126,172.8901,172.5134,172.8306,60694.0
2025-03-17 10:40:00,174.33,174.48,174.27,174.4,209513.0,172.8108,172.9595,172.7513,172.8802,209513.0
2025-03-17 10:50:00,174.4,174.4,174.08,174.19,93478.0,172.8802,172.8802,172.563,172.672,93478.0
2025-03-17 11:00:00,174.31,174.4,174.22,174.3,57467.0,172.791,172.8802,172.7018,172.7811,57467.0
2025-03-17 11:10:00,174.36,174.64,174.25,174.64,39649.0,172.8406,173.1181,172.7315,173.1181,39649.0
2025-03-17 11:20:00,174.62,174.68,174.49,174.5,69544.0,173.0983,173.1578,172.9694,172.9793,69544.0
2025-03-17 11:30:00,174.48,174.55,174.11,174.16,350637.0,172.9595,173.0289,172.5927,172.6423,350637.0
2025-03-17 11:40:00,174.15,174.33,174.14,174.32,279252.0,172.6324,172.8108,172.6225,172.8009,279252.0
2025-03-17 11:50:00,174.32,174.44,174.23,174.27,199722.0,172.8009,172.9199,172.7117,172.7513,199722.0
2025-03-17 12:00:00,174.3,174.66,174.15,174.62,96550.0,172.7811,173.1379,172.6324,173.0983,96550.0
2025-03-17 12:10:00,174.64,174.66,174.43,174.46,59392.0,173.1181,173.1379,172.91,172.9397,59392.0
2025-03-17 12:20:00,174.47,174.48,174.34,174.39,32605.0,172.9496,172.9595,172.8207,172.8703,32605.0
2025-03-17 12:30:00,174.38,174.53,174.32,174.43,56982.0,172.8604,173.0091,172.8009,172.91,56982.0
2025-03-17 12:40:00,174.42,174.42,174.25,174.42,27986.0,172.9,172.9,172.7315,172.9,27986.0
2025-03-17 12:50:00,174.47,174.66,174.41,174.59,98437.0,172.9496,173.1379,172.8901,173.0686,98437.0
2025-03-17 13:00:00,174.57,174.65,174.44,174.65,285070.0,173.0487,173.128,172.9199,173.128,285070.0
2025-03-17 13:10:00,174.66,174.77,174.63,174.71,263938.0,173.1379,173.247,173.1082,173.1875,263938.0
2025-03-17 13:20:00,174.73,174.9,174.68,174.84,134667.0,173.2073,173.3759,173.1578,173.3164,134667.0
2025-03-17 13:30:00,174.85,175.11,174.79,175.06,303190.0,173.3263,173.584,173.2668,173.5345,303190.0
2025-03-17 13:40:00,175.07,175.09,174.93,175.02,53952.0,173.5444,173.5642,173.4056,173.4948,53952.0
2025-03-17 13:50:00,175.03,175.2,175.03,175.18,43791.0,173.5047,173.6732,173.5047,173.6534,43791.0
2025-03-17 14:00:00,175.18,175.39,175.18,175.36,409626.0,173.6534,173.8616,173.6534,173.8318,409626.0
2025-03-17 14:10:00,175.34,175.48,175.29,175.42,144703.0,173.812,173.9508,173.7625,173.8913,144703.0
2025-03-17 14:20:00,175.42,175.43,175.27,175.34,93546.0,173.8913,173.9012,173.7426,173.812,93546.0
2025-03-17 14:30:00,175.32,175.47,175.29,175.44,84282.0,173.7922,173.9409,173.7625,173.9111,84282.0
2025-03-17 14:40:00,175.43,175.6,175.36,175.55,170374.0,173.9012,174.0698,173.8318,174.0202,170374.0
2025-03-17 14:50:00,175.54,175.64,175.46,175.46,281016.0,174.0103,174.1094,173.931,173.931,281016.0
2025-03-17 15:00:00,175.47,175.52,175.36,175.38,352632.0,173.9409,173.9905,173.8318,173.8517,352632.0
2025-03-17 15:10:00,175.39,175.4,175.23,175.33,374638.0,173.8616,173.8715,173.703,173.8021,374638.0
2025-03-17 15:20:00,175.33,175.48,175.33,175.48,262426.0,173.8021,173.9508,173.8021,173.9508,262426.0
2025-03-17 15:30:00,175.47,175.55,175.27,175.31,184037.0,173.9409,174.0202,173.7426,173.7823,184037.0
2025-03-17 15:40:00,175.32,175.47,175.29,175.38,140136.0,173.7922,173.9409,173.7625,173.8517,140136.0
2025-03-17 15:50:00,175.36,175.4,174.94,174.97,1082017.0,173.8318,173.8715,173.4155,173.4452,1082017.0
2025-03-18 09:30:00,174.78,174.78,174.32,174.33,569277.0,173.2569,173.2569,172.8009,172.8108,569277.0
2025-03-18 09:40:00,174.35,174.63,174.18,174.25,326096.0,172.8306,173.1082,172.6621,172.7315,326096.0
2025-03-18 09:50:00,174.24,174.35,174.07,174.15,144555.0,172.7216,172.8306,172.5531,172.6324,144555.0
2025-03-18 10:00:00,174.17,174.41,174.11,174.35,200107.0,172.6522,172.8901,172.5927,172.8306,200107.0
2025-03-18 10:10:00,174.37,174.43,174.15,174.32,124761.0,172.8505,172.91,172.6324,172.8009,124761.0
2025-03-18 10:20:00,174.33,174.48,174.29,174.44,55030.0,172.8108,172.9595,172.7712,172.9199,55030.0
2025-03-18 10:30:00,174.44,174.56,174.39,174.56,142890.0,172.9199,173.0388,172.8703,173.0388,142890.0
2025-03-18 10:40:00,174.55,174.59,174.17,174.25,131517.0,173.0289,173.0686,172.6522,172.7315,131517.0
2025-03-18 10:50:00,174.28,174.46,174.17,174.2,90894.0,172.7613,172.9397,172.6522,172.682,90894.0
2025-03-18 11:00:00,174.21,174.23,173.82,173.89,108060.0,172.6919,172.7117,172.3053,172.3747,108060.0
2025-03-18 11:10:00,173.92,174.01,173.82,173.92,44082.0,172.4044,172.4936,172.3053,172.4044,44082.0
2025-03-18 11:20:00,173.93,173.94,173.66,173.66,88156.0,172.4143,172.4242,172.1467,172.1467,88156.0
2025-03-18 11:30:00,173.66,173.76,173.56,173.76,65620.0,172.1467,172.2458,172.0475,172.2458,65620.0
2025-03-18 11:40:00,173.76,173.84,173.55,173.55,74900.0,172.2458,172.3251,172.0376,172.0376,74900.0
2025-03-18 11:50:00,173.54,173.57,173.34,173.43,105358.0,172.0277,172.0574,171.8294,171.9187,105358.0
2025-03-18 12:00:00,173.43,173.62,173.37,173.58,153590.0,171.9187,172.107,171.8592,172.0674,153590.0
2025-03-18 12:10:00,173.59,173.87,173.59,173.69,123975.0,172.0773,172.3548,172.0773,172.1764,123975.0
2025-03-18 12:20:00,173.69,174.05,173.69,174.05,52384.0,172.1764,172.5333,172.1764,172.5333,52384.0
2025-03-18 12:30:00,174.03,174.09,173.9,173.99,83451.0,172.5134,172.5729,172.3846,172.4738,83451.0
2025-03-18 12:40:00,174.0,174.05,173.66,173.71,87737.0,172.4837,172.5333,172.1467,172.1962,87737.0
2025-03-18 12:50:00,173.73,173.88,173.55,173.77,89698.0,172.2161,172.3647,172.0376,172.2557,89698.0
2025-03-18 13:00:00,173.77,173.87,173.55,173.63,74225.0,172.2557,172.3548,172.0376,172.1169,74225.0
2025-03-18 13:10:00,173.63,173.86,173.45,173.57,247460.0,172.1169,172.3449,171.9385,172.0574,247460.0
2025-03-18 13:20:00,173.55,174.04,173.55,173.91,158421.0,172.0376,172.5233,172.0376,172.3945,158421.0
2025-03-18 13:30:00,173.92,174.29,173.87,174.23,70760.0,172.4044,172.7712,172.3548,172.7117,70760.0
2025-03-18 13:40:00,174.22,174.27,174.13,174.18,91919.0,172.7018,172.7513,172.6126,172.6621,91919.0
2025-03-18 13:50:00,174.21,174.26,174.01,174.07,105203.0,172.6919,172.7414,172.4936,172.5531,105203.0
2025-03-18 14:00:00,174.07,174.14,173.87,174.02,73371.0,172.5531,172.6225,172.3548,172.5035,73371.0
2025-03-18 14:10:00,174.01,174.02,173.85,174.02,40995.0,172.4936,172.5035,172.335,172.5035,40995.0
2025-03-18 14:20:00,174.02,174.22,173.86,173.88,65178.0,172.5035,172.7018,172.3449,172.3647,65178.0
2025-03-18 14:30:00,173.9,174.14,173.9,174.07,83638.0,172.3846,172.6225,172.3846,172.5531,83638.0
2025-03-18 14:40:00,174.05,174.14,173.9,174.03,125850.0,172.5333,172.6225,172.3846,172.5134,125850.0
2025-03-18 14:50:00,174.05,174.2,173.94,174.0,137048.0,172.5333,172.682,172.4242,172.4837,137048.0
2025-03-18 15:00:00,174.0,174.01,173.79,173.88,83738.0,172.4837,172.4936,172.2755,172.3647,83738.0
2025-03-18 15:10:00,173.87,174.14,173.85,174.07,86812.0,172.3548,172.6225,172.335,172.5531,86812.0
2025-03-18 15:20:00,174.06,174.16,173.93,174.08,88895.0,172.5432,172.6423,172.4143,172.563,88895.0
2025-03-18 15:30:00,174.08,174.18,173.96,174.11,143928.0,172.563,172.6621,172.444,172.5927,143928.0
2025-03-18 15:40:00,174.11,174.2,173.89,173.97,120174.0,172.5927,172.682,172.3747,172.454,120174.0
2025-03-18 15:50:00,173.97,174.26,173.9,174.11,499665.0,172.454,172.7414,172.3846,172.5927,499665.0
2025-03-19 09:30:00,174.16,174.49,173.97,174.37,223885.0,172.6423,172.9694,172.454,172.8505,223885.0
2025-03-19 09:40:00,174.43,174.57,174.09,174.46,161335.0,172.91,173.0487,172.5729,172.9397,161335.0
2025-03-19 09:50:00,174.47,174.62,174.39,174.46,257842.0,172.9496,173.0983,172.8703,172.9397,257842.0
2025-03-19 10:00:00,174.44,174.74,174.42,174.72,195290.0,172.9199,173.2172,172.9,173.1974,195290.0
2025-03-19 10:10:00,174.72,174.72,174.51,174.65,40686.0,173.1974,173.1974,172.9893,173.128,40686.0
2025-03-19 10:20:00,174.65,174.8,174.62,174.64,102946.0,173.128,173.2767,173.0983,173.1181,102946.0
2025-03-19 10:30:00,174.65,174.76,174.6,174.62,86371.0,173.128,173.2371,173.0785,173.0983,86371.0
2025-03-19 10:40:00,174.63,174.66,174.48,174.62,75808.0,173.1082,173.1379,172.9595,173.0983,75808.0
2025-03-19 10:50:00,174.64,174.64,174.43,174.5,54741.0,173.1181,173.1181,172.91,172.9793,54741.0
2025-03-19 11:00:00,174.5,174.66,174.48,174.66,50087.0,172.9793,173.1379,172.9595,173.1379,50087.0
2025-03-19 11:10:00,174.67,174.74,174.51,174.53,76648.0,173.1479,173.2172,172.9893,173.0091,76648.0
2025-03-19 11:20:00,174.5,174.68,174.49,174.63,95042.0,172.9793,173.1578,172.9694,173.1082,95042.0
2025-03-19 11:30:00,174.63,174.76,174.58,174.7,38672.0,173.1082,173.2371,173.0586,173.1776,38672.0
2025-03-19 11:40:00,174.69,174.88,174.68,174.88,139002.0,173.1677,173.356,173.1578,173.356,139002.0
2025-03-19 11:50:00,174.9,175.13,174.89,174.97,74796.0,173.3759,173.6039,173.3659,173.4452,74796.0
2025-03-19 12:00:00,174.98,175.1,174.94,175.01,29730.0,173.4552,173.5741,173.4155,173.4849,29730.0
2025-03-19 12:10:00,175.02,175.07,174.83,174.9,118943.0,173.4948,173.5444,173.3065,173.3759,118943.0
2025-03-19 12:20:00,174.9,174.95,174.83,174.95,37792.0,173.3759,173.4254,173.3065,173.4254,37792.0
2025-03-19 12:30:00,174.94,174.99,174.84,174.93,88288.0,173.4155,173.4651,173.3164,173.4056,88288.0
2025-03-19 12:40:00,174.93,175.0,174.89,174.97,57124.0,173.4056,173.475,173.3659,173.4452,57124.0
2025-03-19 12:50:00,174.97,175.08,174.86,174.9,129410.0,173.4452,173.5543,173.3362,173.3759,129410.0
2025-03-19 13:00:00,174.91,174.98,174.62,174.67,111533.0,173.3858,173.4552,173.0983,173.1479,111533.0
2025-03-19 13:10:00,174.66,174.69,174.41,174.53,42616.0,173.1379,173.1677,172.8901,173.0091,42616.0
2025-03-19 13:20:00,174.53,174.58,174.39,174.39,93312.0,173.0091,173.0586,172.8703,172.8703,93312.0
2025-03-19 13:30:00,174.4,174.62,174.31,174.62,99728.0,172.8802,173.0983,172.791,173.0983,99728.0
2025-03-19 13:40:00,174.6,174.61,174.12,174.18,54434.0,173.0785,173.0884,172.6027,172.6621,54434.0
2025-03-19 13:50:00,174.2,174.33,174.14,174.15,121681.0,172.682,172.8108,172.6225,172.6324,121681.0
2025-03-19 14:00:00,174.08,174.67,173.84,174.61,379189.0,172.563,173.1479,172.3251,173.0884,379189.0
2025-03-19 14:10:00,174.61,174.86,174.61,174.7,94227.0,173.0884,173.3362,173.0884,173.1776,94227.0
2025-03-19 14:20:00,174.75,174.8,174.51,174.57,137272.0,173.2272,173.2767,172.9893,173.0487,137272.0
2025-03-19 14:30:00,174.62,175.17,174.61,174.87,148274.0,173.0983,173.6435,173.0884,173.3461,148274.0
2025-03-19 14:40:00,174.89,175.37,174.77,175.2,249024.0,173.3659,173.8418,173.247,173.6732,249024.0
2025-03-19 14:50:00,175.24,175.72,175.2,175.59,136027.0,173.7129,174.1887,173.6732,174.0598,136027.0
2025-03-19 15:00:00,175.57,176.11,175.56,176.07,245203.0,174.04,174.5753,174.0301,174.5357,245203.0
2025-03-19 15:10:00,176.08,176.21,175.87,175.89,425743.0,174.5456,174.6744,174.3374,174.3572,425743.0
2025-03-19 15:20:00,175.9,175.91,175.16,175.34,163138.0,174.3671,174.3771,173.6336,173.812,163138.0
2025-03-19 15:30:00,175.32,175.77,175.28,175.63,226874.0,173.7922,174.2383,173.7525,174.0995,226874.0
2025-03-19 15:40:00,175.59,175.94,175.55,175.68,133415.0,174.0598,174.4068,174.0202,174.1491,133415.0
2025-03-19 15:50:00,175.69,175.69,175.22,175.31,777108.0,174.159,174.159,173.6931,173.7823,777108.0
2025-03-20 09:30:00,174.56,174.59,174.18,174.22,201451.0,173.0388,173.0686,172.6621,172.7018,201451.0
2025-03-20 09:40:00,174.23,174.66,174.16,174.62,120871.0,172.7117,173.1379,172.6423,173.0983,120871.0
2025-03-20 09:50:00,174.61,175.15,174.56,174.96,252548.0,173.0884,173.6237,173.0388,173.4353,252548.0
2025-03-20 10:00:00,174.97,175.5,174.94,175.4,103408.0,173.4452,173.9706,173.4155,173.8715,103408.0
2025-03-20 10:10:00,175.39,175.45,175.19,175.38,87800.0,173.8616,173.9211,173.6633,173.8517,87800.0
2025-03-20 10:20:00,175.37,175.71,175.3,175.6,76889.0,173.8418,174.1788,173.7724,174.0698,76889.0
2025-03-20 10:30:00,175.61,175.65,175.39,175.5,105174.0,174.0797,174.1193,173.8616,173.9706,105174.0
2025-03-20 10:40:00,175.5,175.76,175.48,175.68,95093.0,173.9706,174.2284,173.9508,174.1491,95093.0
2025-03-20 10:50:00,175.67,175.67,175.52,175.62,120154.0,174.1391,174.1391,173.9905,174.0896,120154.0
2025-03-20 11:00:00,175.61,175.67,175.51,175.65,75935.0,174.0797,174.1391,173.9805,174.1193,75935.0
2025-03-20 11:10:00,175.64,175.69,175.43,175.44,97148.0,174.1094,174.159,173.9012,173.9111,97148.0
2025-03-20 11:20:00,175.45,175.55,175.38,175.49,75473.0,173.9211,174.0202,173.8517,173.9607,75473.0
2025-03-20 11:30:00,175.48,175.49,175.2,175.39,92483.0,173.9508,173.9607,173.6732,173.8616,92483.0
2025-03-20 11:40:00,175.39,175.63,175.38,175.59,80159.0,173.8616,174.0995,173.8517,174.0598,80159.0
2025-03-20 11:50:00,175.54,175.65,175.41,175.44,91225.0,174.0103,174.1193,173.8814,173.9111,91225.0
2025-03-20 12:00:00,175.43,175.73,175.37,175.39,174347.0,173.9012,174.1986,173.8418,173.8616,174347.0
2025-03-20 12:10:00,175.39,175.41,175.19,175.29,103804.0,173.8616,173.8814,173.6633,173.7625,103804.0
2025-03-20 12:20:00,175.28,175.29,174.92,174.99,112279.0,173.7525,173.7625,173.3957,173.4651,112279.0
2025-03-20 12:30:00,174.99,175.16,174.89,175.08,181990.0,173.4651,173.6336,173.3659,173.5543,181990.0
2025-03-20 12:40:00,175.06,175.07,174.81,174.83,151194.0,173.5345,173.5444,173.2866,173.3065,151194.0
2025-03-20 12:50:00,174.83,175.04,174.78,174.83,87327.0,173.3065,173.5146,173.2569,173.3065,87327.0
2025-03-20 13:00:00,174.83,175.2,174.82,175.17,59891.0,173.3065,173.6732,173.2966,173.6435,59891.0
2025-03-20 13:10:00,175.18,175.2,174.98,175.1,61407.0,173.6534,173.6732,173.4552,173.5741,61407.0
2025-03-20 13:20:00,175.1,175.11,174.49,174.53,119537.0,173.5741,173.584,172.9694,173.0091,119537.0
2025-03-20 13:30:00,174.53,174.85,174.52,174.82,105351.0,173.0091,173.3263,172.9992,173.2966,105351.0
2025-03-20 13:40:00,174.81,174.99,174.67,174.83,75179.0,173.2866,173.4651,173.1479,173.3065,75179.0
2025-03-20 13:50:00,174.83,174.86,174.52,174.62,85963.0,173.3065,173.3362,172.9992,173.0983,85963.0
2025-03-20 14:00:00,174.62,174.74,174.58,174.7,101021.0,173.0983,173.2172,173.0586,173.1776,101021.0
2025-03-20 14:10:00,174.7,174.9,174.7,174.79,67336.0,173.1776,173.3759,173.1776,173.2668,67336.0
2025-03-20 14:20:00,174.78,174.78,174.46,174.47,93888.0,173.2569,173.2569,172.9397,172.9496,93888.0
2025-03-20 14:30:00,174.49,174.69,174.38,174.62,80793.0,172.9694,173.1677,172.8604,173.0983,80793.0
2025-03-20 14:40:00,174.62,174.68,174.49,174.68,78585.0,173.0983,173.1578,172.9694,173.1578,78585.0
2025-03-20 14:50:00,174.67,174.94,174.54,174.58,71990.0,173.1479,173.4155,173.019,173.0586,71990.0
2025-03-20 15:00:00,174.57,174.83,174.56,174.62,120281.0,173.0487,173.3065,173.0388,173.0983,120281.0
2025-03-20 15:10:00,174.61,174.89,174.6,174.85,93468.0,173.0884,173.3659,173.0785,173.3263,93468.0
2025-03-20 15:20:00,174.86,175.0,174.58,174.61,96293.0,173.3362,173.475,173.0586,173.0884,96293.0
2025-03-20 15:30:00,174.6,174.88,174.6,174.72,137554.0,173.0785,173.356,173.0785,173.1974,137554.0
2025-03-20 15:40:00,174.71,175.04,174.69,175.04,161709.0,173.1875,173.5146,173.1677,173.5146,161709.0
2025-03-20 15:50:00,175.04,175.04,174.56,174.66,640023.0,173.5146,173.5146,173.0388,173.1379,640023.0
2025-03-21 09:30:00,173.47,173.47,172.88,173.15,495603.0,171.9583,171.9583,171.3735,171.6411,495603.0
2025-03-21 09:40:00,173.15,173.46,172.98,173.01,166648.0,171.6411,171.9484,171.4726,171.5023,166648.0
2025-03-21 09:50:00,173.02,173.12,172.6,173.05,253942.0,171.5122,171.6114,171.0959,171.542,253942.0
2025-03-21 10:00:00,173.06,173.06,172.47,172.5,122573.0,171.5519,171.5519,170.967,170.9968,122573.0
2025-03-21 10:10:00,172.48,172.85,172.31,172.84,148722.0,170.9769,171.3437,170.8084,171.3338,148722.0
2025-03-21 10:20:00,172.82,172.97,172.7,172.89,89515.0,171.314,171.4627,171.195,171.3834,89515.0
2025-03-21 10:30:00,172.88,172.98,172.74,172.75,101135.0,171.3735,171.4726,171.2347,171.2446,101135.0
2025-03-21 10:40:00,172.73,173.05,172.71,173.03,107481.0,171.2248,171.542,171.2049,171.5222,107481.0
2025-03-21 10:50:00,173.03,173.45,173.02,173.45,171592.0,171.5222,171.9385,171.5122,171.9385,171592.0
2025-03-21 11:00:00,173.46,173.5,173.31,173.45,141068.0,171.9484,171.9881,171.7997,171.9385,141068.0
2025-03-21 11:10:00,173.43,173.46,173.05,173.1,115663.0,171.9187,171.9484,171.542,171.5915,115663.0
2025-03-21 11:20:00,173.11,173.14,172.99,173.01,93240.0,171.6015,171.6312,171.4825,171.5023,93240.0
2025-03-21 11:30:00,173.0,173.19,172.97,173.04,58311.0,171.4924,171.6808,171.4627,171.5321,58311.0
2025-03-21 11:40:00,173.05,173.11,172.81,172.9,130522.0,171.542,171.6015,171.3041,171.3933,130522.0
2025-03-21 11:50:00,172.9,172.97,172.7,172.84,115549.0,171.3933,171.4627,171.195,171.3338,115549.0
2025-03-21 12:00:00,172.83,173.15,172.74,173.12,188965.0,171.3239,171.6411,171.2347,171.6114,188965.0
2025-03-21 12:10:00,173.13,173.55,173.13,173.54,120232.0,171.6213,172.0376,171.6213,172.0277,120232.0
2025-03-21 12:20:00,173.53,173.75,173.51,173.69,54141.0,172.0178,172.2359,171.998,172.1764,54141.0
2025-03-21 12:30:00,173.66,173.69,173.42,173.52,95250.0,172.1467,172.1764,171.9088,172.0079,95250.0
2025-03-21 12:40:00,173.52,173.77,173.48,173.75,98191.0,172.0079,172.2557,171.9682,172.2359,98191.0
2025-03-21 12:50:00,173.74,173.98,173.68,173.97,72427.0,172.226,172.4639,172.1665,172.454,72427.0
2025-03-21 13:00:00,173.96,174.02,173.82,174.0,66024.0,172.444,172.5035,172.3053,172.4837,66024.0
2025-03-21 13:10:00,174.03,174.03,173.78,173.78,61839.0,172.5134,172.5134,172.2656,172.2656,61839.0
2025-03-21 13:20:00,173.78,173.93,173.63,173.66,41796.0,172.2656,172.4143,172.1169,172.1467,41796.0
2025-03-21 13:30:00,173.66,173.78,173.51,173.78,63857.0,172.1467,172.2656,171.998,172.2656,63857.0
2025-03-21 13:40:00,173.78,174.11,173.76,174.11,85320.0,172.2656,172.5927,172.2458,172.5927,85320.0
2025-03-21 13:50:00,174.1,174.18,173.87,173.91,92032.0,172.5828,172.6621,172.3548,172.3945,92032.0
2025-03-21 14:00:00,173.92,173.97,173.7,173.8,79596.0,172.4044,172.454,172.1863,172.2854,79596.0
2025-03-21 14:10:00,173.8,173.89,173.7,173.84,106896.0,172.2854,172.3747,172.1863,172.3251,106896.0
2025-03-21 14:20:00,173.84,173.88,173.52,173.53,60653.0,172.3251,172.3647,172.0079,172.0178,60653.0
2025-03-21 14:30:00,173.55,173.9,173.55,173.85,58017.0,172.0376,172.3846,172.0376,172.335,58017.0
2025-03-21 14:40:00,173.84,173.94,173.69,173.81,59645.0,172.3251,172.4242,172.1764,172.2954,59645.0
2025-03-21 14:50:00,173.82,173.84,173.65,173.67,105190.0,172.3053,172.3251,172.1367,172.1566,105190.0
2025-03-21 15:00:00,173.66,173.71,173.47,173.51,141147.0,172.1467,172.1962,171.9583,171.998,141147.0
2025-03-21 15:10:00,173.51,173.6,173.35,173.56,148707.0,171.998,172.0872,171.8394,172.0475,148707.0
2025-03-21 15:20:00,173.56,173.66,173.39,173.49,152661.0,172.0475,172.1467,171.879,171.9781,152661.0
2025-03-21 15:30:00,173.48,173.7,173.38,173.58,188646.0,171.9682,172.1863,171.8691,172.0674,188646.0
2025-03-21 15:40:00,173.57,173.66,173.4,173.62,338138.0,172.0574,172.1467,171.8889,172.107,338138.0
2025-03-21 15:50:00,173.63,173.91,173.54,173.81,817939.0,172.1169,172.3945,172.0277,172.2954,817939.0
2025-03-24 09:30:00,174.64,175.22,174.34,175.12,322266.0,173.9368,174.5145,173.638,174.4149,322266.0
2025-03-24 09:40:00,175.11,175.53,175.11,175.33,341392.0,174.4049,174.8232,174.4049,174.624,341392.0
2025-03-24 09:50:00,175.36,175.36,175.13,175.25,90318.0,174.6539,174.6539,174.4248,174.5443,90318.0
2025-03-24 10:00:00,175.24,175.4,175.2,175.37,115379.0,174.5344,174.6937,174.4945,174.6639,115379.0
2025-03-24 10:10:00,175.36,175.52,175.34,175.46,68358.0,174.6539,174.8133,174.634,174.7535,68358.0
2025-03-24 10:20:00,175.46,175.52,175.32,175.35,155936.0,174.7535,174.8133,174.6141,174.6439,155936.0
2025-03-24 10:30:00,175.36,175.43,175.25,175.3,277548.0,174.6539,174.7236,174.5443,174.5941,277548.0
2025-03-24 10:40:00,175.29,175.39,175.14,175.39,77858.0,174.5842,174.6838,174.4348,174.6838,77858.0
2025-03-24 10:50:00,175.39,175.54,175.36,175.53,77006.0,174.6838,174.8332,174.6539,174.8232,77006.0
2025-03-24 11:00:00,175.54,175.59,175.43,175.49,63201.0,174.8332,174.883,174.7236,174.7834,63201.0
2025-03-24 11:10:00,175.48,175.61,175.43,175.57,102648.0,174.7734,174.9029,174.7236,174.8631,102648.0
2025-03-24 11:20:00,175.6,175.61,175.46,175.56,95838.0,174.8929,174.9029,174.7535,174.8531,95838.0
2025-03-24 11:30:00,175.56,175.61,175.48,175.53,52734.0,174.8531,174.9029,174.7734,174.8232,52734.0
2025-03-24 11:40:00,175.53,175.59,175.47,175.51,65150.0,174.8232,174.883,174.7635,174.8033,65150.0
2025-03-24 11:50:00,175.51,175.69,175.51,175.69,160775.0,174.8033,174.9826,174.8033,174.9826,160775.0
2025-03-24 12:00:00,175.69,175.84,175.66,175.81,100218.0,174.9826,175.132,174.9527,175.1021,100218.0
2025-03-24 12:10:00,175.81,175.88,175.73,175.73,167705.0,175.1021,175.1718,175.0224,175.0224,167705.0
2025-03-24 12:20:00,175.74,175.82,175.53,175.53,175732.0,175.0324,175.112,174.8232,174.8232,175732.0
2025-03-24 12:30:00,175.53,175.61,175.41,175.42,108488.0,174.8232,174.9029,174.7037,174.7137,108488.0
2025-03-24 12:40:00,175.42,175.46,175.29,175.38,156073.0,174.7137,174.7535,174.5842,174.6738,156073.0
2025-03-24 12:50:00,175.39,175.43,175.31,175.33,106216.0,174.6838,174.7236,174.6041,174.624,106216.0
2025-03-24 13:00:00,175.33,175.39,175.27,175.27,104835.0,174.624,174.6838,174.5643,174.5643,104835.0
2025-03-24 13:10:00,175.26,175.32,175.19,175.27,96483.0,174.5543,174.6141,174.4846,174.5643,96483.0
2025-03-24 13:20:00,175.26,175.36,175.18,175.35,222695.0,174.5543,174.6539,174.4746,174.6439,222695.0
2025-03-24 13:30:00,175.36,175.51,175.36,175.47,186147.0,174.6539,174.8033,174.6539,174.7635,186147.0
2025-03-24 13:40:00,175.47,175.5,175.34,175.39,194786.0,174.7635,174.7933,174.634,174.6838,194786.0
2025-03-24 13:50:00,175.4,175.44,175.28,175.34,283908.0,174.6937,174.7336,174.5742,174.634,283908.0
2025-03-24 14:00:00,175.35,175.36,175.03,175.1,234250.0,174.6439,174.6539,174.3252,174.3949,234250.0
2025-03-24 14:10:00,175.1,175.1,174.92,174.93,203869.0,174.3949,174.3949,174.2157,174.2256,203869.0
2025-03-24 14:20:00,174.93,174.95,174.79,174.86,211272.0,174.2256,174.2455,174.0862,174.1559,211272.0
2025-03-24 14:30:00,174.86,175.18,174.8,175.14,228833.0,174.1559,174.4746,174.0962,174.4348,228833.0
2025-03-24 14:40:00,175.15,175.33,175.08,175.28,321332.0,174.4447,174.624,174.375,174.5742,321332.0
2025-03-24 14:50:00,175.28,175.43,175.27,175.42,222262.0,174.5742,174.7236,174.5643,174.7137,222262.0
2025-03-24 15:00:00,175.43,175.51,175.35,175.41,228245.0,174.7236,174.8033,174.6439,174.7037,228245.0
2025-03-24 15:10:00,175.42,175.59,175.39,175.55,231890.0,174.7137,174.883,174.6838,174.8431,231890.0
2025-03-24 15:20:00,175.55,175.61,175.5,175.54,222619.0,174.8431,174.9029,174.7933,174.8332,222619.0
2025-03-24 15:30:00,175.55,175.68,175.5,175.66,307068.0,174.8431,174.9726,174.7933,174.9527,307068.0
2025-03-24 15:40:00,175.66,175.9,175.6,175.9,318556.0,174.9527,175.1917,174.8929,175.1917,318556.0
2025-03-24 15:50:00,175.9,175.97,175.65,175.68,820120.0,175.1917,175.2614,174.9427,174.9726,820120.0
2025-03-25 09:30:00,175.96,176.09,175.75,175.92,443007.0,175.2515,175.381,175.0423,175.2116,443007.0
2025-03-25 09:40:00,175.92,175.92,175.7,175.72,157589.0,175.2116,175.2116,174.9925,175.0124,157589.0
2025-03-25 09:50:00,175.72,175.79,175.54,175.55,124300.0,175.0124,175.0822,174.8332,174.8431,124300.0
2025-03-25 10:00:00,175.57,175.69,175.37,175.62,37009.0,174.8631,174.9826,174.6639,174.9129,37009.0
2025-03-25 10:10:00,175.63,175.78,175.53,175.6,68257.0,174.9228,175.0722,174.8232,174.8929,68257.0
2025-03-25 10:20:00,175.61,175.83,175.58,175.81,110487.0,174.9029,175.122,174.873,175.1021,110487.0
2025-03-25 10:30:00,175.8,175.94,175.77,175.88,39553.0,175.0921,175.2316,175.0622,175.1718,39553.0
2025-03-25 10:40:00,175.9,175.9,175.74,175.87,28648.0,175.1917,175.1917,175.0324,175.1618,28648.0
2025-03-25 10:50:00,175.86,175.93,175.72,175.76,42111.0,175.1519,175.2216,175.0124,175.0523,42111.0
2025-03-25 11:00:00,175.74,175.82,175.68,175.76,36485.0,175.0324,175.112,174.9726,175.0523,36485.0
2025-03-25 11:10:00,175.75,175.79,175.7,175.75,20801.0,175.0423,175.0822,174.9925,175.0423,20801.0
2025-03-25 11:20:00,175.75,175.8,175.68,175.68,37849.0,175.0423,175.0921,174.9726,174.9726,37849.0
2025-03-25 11:30:00,175.7,175.72,175.63,175.71,47091.0,174.9925,175.0124,174.9228,175.0025,47091.0
2025-03-25 11:40:00,175.72,175.76,175.5,175.5,27801.0,175.0124,175.0523,174.7933,174.7933,27801.0
2025-03-25 11:50:00,175.5,175.53,175.22,175.31,38350.0,174.7933,174.8232,174.5145,174.6041,38350.0
2025-03-25 12:00:00,175.31,175.36,175.23,175.34,31757.0,174.6041,174.6539,174.5244,174.634,31757.0
2025-03-25 12:10:00,175.34,175.35,175.24,175.28,47413.0,174.634,174.6439,174.5344,174.5742,47413.0
2025-03-25 12:20:00,175.28,175.43,175.26,175.31,46666.0,174.5742,174.7236,174.5543,174.6041,46666.0
2025-03-25 12:30:00,175.31,175.34,175.24,175.25,64786.0,174.6041,174.634,174.5344,174.5443,64786.0
2025-03-25 12:40:00,175.27,175.4,175.25,175.39,29738.0,174.5643,174.6937,174.5443,174.6838,29738.0
2025-03-25 12:50:00,175.39,175.47,175.36,175.44,20220.0,174.6838,174.7635,174.6539,174.7336,20220.0
2025-03-25 13:00:00,175.46,175.61,175.46,175.61,52517.0,174.7535,174.9029,174.7535,174.9029,52517.0
2025-03-25 13:10:00,175.62,175.62,175.43,175.46,22044.0,174.9129,174.9129,174.7236,174.7535,22044.0
2025-03-25 13:20:00,175.46,175.48,175.28,175.3,31556.0,174.7535,174.7734,174.5742,174.5941,31556.0
2025-03-25 13:30:00,175.31,175.42,175.3,175.38,30800.0,174.6041,174.7137,174.5941,174.6738,30800.0
2025-03-25 13:40:00,175.39,175.5,175.31,175.33,26768.0,174.6838,174.7933,174.6041,174.624,26768.0
2025-03-25 13:50:00,175.34,175.37,175.2,175.21,29973.0,174.634,174.6639,174.4945,174.5045,29973.0
2025-03-25 14:00:00,175.2,175.27,175.08,175.23,24201.0,174.4945,174.5643,174.375,174.5244,24201.0
2025-03-25 14:10:00,175.22,175.31,175.21,175.27,32221.0,174.5145,174.6041,174.5045,174.5643,32221.0
2025-03-25 14:20:00,175.29,175.34,175.15,175.19,77016.0,174.5842,174.634,174.4447,174.4846,77016.0
2025-03-25 14:30:00,175.2,175.23,175.05,175.12,61165.0,174.4945,174.5244,174.3451,174.4149,61165.0
2025-03-25 14:40:00,175.14,175.14,175.02,175.02,33276.0,174.4348,174.4348,174.3153,174.3153,33276.0
2025-03-25 14:50:00,175.0,175.1,174.97,175.01,60917.0,174.2953,174.3949,174.2655,174.3053,60917.0
2025-03-25 15:00:00,175.02,175.23,174.98,175.18,81380.0,174.3153,174.5244,174.2754,174.4746,81380.0
2025-03-25 15:10:00,175.19,175.22,175.05,175.14,46655.0,174.4846,174.5145,174.3451,174.4348,46655.0
2025-03-25 15:20:00,175.14,175.14,174.99,175.0,126076.0,174.4348,174.4348,174.2854,174.2953,126076.0
2025-03-25 15:30:00,175.01,175.18,174.53,174.99,211505.0,174.3053,174.4746,173.8272,174.2854,211505.0
2025-03-25 15:40:00,174.99,175.41,174.98,175.4,110704.0,174.2854,174.7037,174.2754,174.6937,110704.0
2025-03-25 15:50:00,175.38,175.38,175.12,175.29,352273.0,174.6738,174.6738,174.4149,174.5842,352273.0
2025-03-26 09:30:00,175.62,176.1,175.59,176.1,214688.0,174.9129,175.3909,174.883,175.3909,214688.0
2025-03-26 09:40:00,176.11,176.32,175.93,175.95,110510.0,175.4009,175.61,175.2216,175.2415,110510.0
2025-03-26 09:50:00,175.93,175.94,175.73,175.84,138491.0,175.2216,175.2316,175.0224,175.132,138491.0
2025-03-26 10:00:00,175.83,176.1,175.8,175.93,265951.0,175.122,175.3909,175.0921,175.2216,265951.0
2025-03-26 10:10:00,175.93,176.21,175.92,176.07,73025.0,175.2216,175.5005,175.2116,175.361,73025.0
2025-03-26 10:20:00,176.06,176.06,175.82,175.86,328530.0,175.3511,175.3511,175.112,175.1519,328530.0
2025-03-26 10:30:00,175.85,176.01,175.82,175.92,125865.0,175.1419,175.3013,175.112,175.2116,125865.0
2025-03-26 10:40:00,175.91,175.98,175.76,175.77,135824.0,175.2017,175.2714,175.0523,175.0622,135824.0
2025-03-26 10:50:00,175.77,175.91,175.75,175.76,41952.0,175.0622,175.2017,175.0423,175.0523,41952.0
2025-03-26 11:00:00,175.76,175.87,175.74,175.81,51233.0,175.0523,175.1618,175.0324,175.1021,51233.0
2025-03-26 11:10:00,175.81,175.84,175.57,175.58,44761.0,175.1021,175.132,174.8631,174.873,44761.0
2025-03-26 11:20:00,175.58,175.58,175.22,175.27,51681.0,174.873,174.873,174.5145,174.5643,51681.0
2025-03-26 11:30:00,175.26,175.45,175.26,175.4,44333.0,174.5543,174.7435,174.5543,174.6937,44333.0
2025-03-26 11:40:00,175.44,175.49,175.17,175.25,36823.0,174.7336,174.7834,174.4647,174.5443,36823.0
2025-03-26 11:50:00,175.23,175.23,174.87,175.02,195162.0,174.5244,174.5244,174.1659,174.3153,195162.0
2025-03-26 12:00:00,175.03,175.16,174.96,175.03,83501.0,174.3252,174.4547,174.2555,174.3252,83501.0
2025-03-26 12:10:00,175.04,175.13,175.0,175.02,29605.0,174.3352,174.4248,174.2953,174.3153,29605.0
2025-03-26 12:20:00,175.02,175.18,174.98,175.17,33958.0,174.3153,174.4746,174.2754,174.4647,33958.0
2025-03-26 12:30:00,175.18,175.25,175.06,175.08,68141.0,174.4746,174.5443,174.3551,174.375,68141.0
2025-03-26 12:40:00,175.1,175.23,175.01,175.22,35751.0,174.3949,174.5244,174.3053,174.5145,35751.0
2025-03-26 12:50:00,175.22,175.22,174.8,174.82,42459.0,174.5145,174.5145,174.0962,174.1161,42459.0
2025-03-26 13:00:00,174.81,174.95,174.8,174.93,38838.0,174.1061,174.2455,174.0962,174.2256,38838.0
2025-03-26 13:10:00,174.94,175.05,174.68,174.72,165165.0,174.2356,174.3451,173.9766,174.0165,165165.0
2025-03-26 13:20:00,174.73,174.81,174.55,174.61,26340.0,174.0264,174.1061,173.8472,173.9069,26340.0
2025-03-26 13:30:00,174.59,174.62,174.44,174.52,60667.0,173.887,173.9169,173.7376,173.8173,60667.0
2025-03-26 13:40:00,174.55,174.8,174.5,174.54,81487.0,173.8472,174.0962,173.7974,173.8372,81487.0
2025-03-26 13:50:00,174.53,174.61,174.44,174.45,43873.0,173.8272,173.9069,173.7376,173.7476,43873.0
2025-03-26 14:00:00,174.44,174.68,174.44,174.68,35850.0,173.7376,173.9766,173.7376,173.9766,35850.0
2025-03-26 14:10:00,174.66,174.91,174.66,174.81,143553.0,173.9567,174.2057,173.9567,174.1061,143553.0
2025-03-26 14:20:00,174.78,174.94,174.77,174.85,40113.0,174.0762,174.2356,174.0663,174.146,40113.0
2025-03-26 14:30:00,174.84,174.91,174.71,174.78,36241.0,174.136,174.2057,174.0065,174.0762,36241.0
2025-03-26 14:40:00,174.8,174.84,174.38,174.48,47958.0,174.0962,174.136,173.6778,173.7774,47958.0
2025-03-26 14:50:00,174.49,174.52,174.42,174.45,78358.0,173.7874,173.8173,173.7177,173.7476,78358.0
2025-03-26 15:00:00,174.5,174.62,174.44,174.46,56981.0,173.7974,173.9169,173.7376,173.7575,56981.0
2025-03-26 15:10:00,174.49,174.7,174.43,174.67,39990.0,173.7874,173.9966,173.7276,173.9667,39990.0
2025-03-26 15:20:00,174.66,174.89,174.6,174.61,127476.0,173.9567,174.1858,173.897,173.9069,127476.0
2025-03-26 15:30:00,174.62,174.77,174.61,174.7,129397.0,173.9169,174.0663,173.9069,173.9966,129397.0
2025-03-26 15:40:00,174.71,175.04,174.68,175.04,201695.0,174.0065,174.3352,173.9766,174.3352,201695.0
2025-03-26 15:50:00,175.04,175.17,174.89,174.92,382304.0,174.3352,174.4647,174.1858,174.2157,382304.0
2025-03-27 09:30:00,174.65,174.72,173.94,173.95,275055.0,173.9468,174.0165,173.2396,173.2496,275055.0
2025-03-27 09:40:00,173.96,174.2,173.61,174.15,120007.0,173.2595,173.4986,172.9109,173.4488,120007.0
2025-03-27 09:50:00,174.15,174.7,174.15,174.69,167259.0,173.4488,173.9966,173.4488,173.9866,167259.0
2025-03-27 10:00:00,174.67,174.94,174.66,174.89,143719.0,173.9667,174.2356,173.9567,174.1858,143719.0
2025-03-27 10:10:00,174.87,175.21,174.66,175.16,171354.0,174.1659,174.5045,173.9567,174.4547,171354.0
2025-03-27 10:20:00,175.17,175.18,174.98,175.14,102858.0,174.4647,174.4746,174.2754,174.4348,102858.0
2025-03-27 10:30:00,175.14,175.41,175.09,175.39,136785.0,174.4348,174.7037,174.385,174.6838,136785.0
2025-03-27 10:40:00,175.38,175.51,175.31,175.33,121626.0,174.6738,174.8033,174.6041,174.624,121626.0
2025-03-27 10:50:00,175.34,175.4,175.18,175.37,133615.0,174.634,174.6937,174.4746,174.6639,133615.0
2025-03-27 11:00:00,175.37,175.41,175.19,175.21,84226.0,174.6639,174.7037,174.4846,174.5045,84226.0
2025-03-27 11:10:00,175.2,175.5,175.19,175.46,97475.0,174.4945,174.7933,174.4846,174.7535,97475.0
2025-03-27 11:20:00,175.46,175.46,175.12,175.13,127850.0,174.7535,174.7535,174.4149,174.4248,127850.0
2025-03-27 11:30:00,175.13,175.13,174.66,174.71,200337.0,174.4248,174.4248,173.9567,174.0065,200337.0
2025-03-27 11:40:00,174.73,174.74,174.47,174.48,210319.0,174.0264,174.0364,173.7675,173.7774,210319.0
2025-03-27 11:50:00,174.49,174.62,174.39,174.46,203314.0,173.7874,173.9169,173.6878,173.7575,203314.0
2025-03-27 12:00:00,174.47,174.79,174.42,174.76,71452.0,173.7675,174.0862,173.7177,174.0563,71452.0
2025-03-27 12:10:00,174.75,174.84,174.59,174.79,71947.0,174.0464,174.136,173.887,174.0862,71947.0
2025-03-27 12:20:00,174.79,174.86,174.64,174.69,55530.0,174.0862,174.1559,173.9368,173.9866,55530.0
2025-03-27 12:30:00,174.69,174.83,174.52,174.61,49911.0,173.9866,174.126,173.8173,173.9069,49911.0
2025-03-27 12:40:00,174.6,174.66,174.26,174.27,53784.0,173.897,173.9567,173.5583,173.5683,53784.0
2025-03-27 12:50:00,174.26,174.27,174.04,174.05,53128.0,173.5583,173.5683,173.3392,173.3492,53128.0
2025-03-27 13:00:00,174.05,174.36,173.98,174.33,127738.0,173.3492,173.6579,173.2795,173.628,127738.0
2025-03-27 13:10:00,174.31,174.51,174.27,174.4,52116.0,173.6081,173.8073,173.5683,173.6978,52116.0
2025-03-27 13:20:00,174.39,174.46,174.2,174.22,59502.0,173.6878,173.7575,173.4986,173.5185,59502.0
2025-03-27 13:30:00,174.2,174.33,174.13,174.23,50629.0,173.4986,173.628,173.4289,173.5284,50629.0
2025-03-27 13:40:00,174.22,174.27,174.12,174.27,64971.0,173.5185,173.5683,173.4189,173.5683,64971.0
2025-03-27 13:50:00,174.29,174.35,174.01,174.09,61155.0,173.5882,173.648,173.3093,173.389,61155.0
2025-03-27 14:00:00,174.09,174.53,174.08,174.46,113181.0,173.389,173.8272,173.3791,173.7575,113181.0
2025-03-27 14:10:00,174.45,174.69,174.45,174.6,62890.0,173.7476,173.9866,173.7476,173.897,62890.0
2025-03-27 14:20:00,174.6,174.68,174.44,174.47,73210.0,173.897,173.9766,173.7376,173.7675,73210.0
2025-03-27 14:30:00,174.47,174.6,174.38,174.55,59928.0,173.7675,173.897,173.6778,173.8472,59928.0
2025-03-27 14:40:00,174.56,174.71,174.53,174.7,56602.0,173.8571,174.0065,173.8272,173.9966,56602.0
2025-03-27 14:50:00,174.7,174.78,174.33,174.36,76879.0,173.9966,174.0762,173.628,173.6579,76879.0
2025-03-27 15:00:00,174.35,174.71,174.35,174.69,111428.0,173.648,174.0065,173.648,173.9866,111428.0
2025-03-27 15:10:00,174.7,175.03,174.68,175.0,119815.0,173.9966,174.3252,173.9766,174.2953,119815.0
2025-03-27 15:20:00,175.0,175.15,174.97,175.14,96183.0,174.2953,174.4447,174.2655,174.4348,96183.0
2025-03-27 15:30:00,175.14,175.15,174.82,174.84,122960.0,174.4348,174.4447,174.1161,174.136,122960.0
2025-03-27 15:40:00,174.85,174.95,174.75,174.93,138088.0,174.146,174.2455,174.0464,174.2256,138088.0
2025-03-27 15:50:00,174.93,174.93,174.42,174.45,439023.0,174.2256,174.2256,173.7177,173.7476,439023.0
2025-03-28 09:30:00,174.41,174.45,174.02,174.35,261174.0,173.7077,173.7476,173.3193,173.648,261174.0
2025-03-28 09:40:00,174.3,174.31,173.68,173.79,226971.0,173.5982,173.6081,172.9807,173.0902,226971.0
2025-03-28 09:50:00,173.78,173.83,173.45,173.46,76394.0,173.0803,173.1301,172.7516,172.7615,76394.0
2025-03-28 10:00:00,173.42,173.8,173.1,173.42,116197.0,172.7217,173.1002,172.403,172.7217,116197.0
2025-03-28 10:10:00,173.36,173.4,173.0,173.02,179763.0,172.662,172.7018,172.3034,172.3233,179763.0
2025-03-28 10:20:00,173.03,173.08,172.77,172.78,80993.0,172.3333,172.3831,172.0743,172.0843,80993.0
2025-03-28 10:30:00,172.79,172.94,172.42,172.7,105925.0,172.0942,172.2436,171.7257,172.0046,105925.0
2025-03-28 10:40:00,172.7,172.77,172.36,172.39,93990.0,172.0046,172.0743,171.666,171.6959,93990.0
2025-03-28 10:50:00,172.39,172.57,172.33,172.42,65915.0,171.6959,171.8751,171.6361,171.7257,65915.0
2025-03-28 11:00:00,172.41,172.44,172.21,172.31,113326.0,171.7158,171.7457,171.5166,171.6162,113326.0
2025-03-28 11:10:00,172.31,172.58,172.31,172.37,129489.0,171.6162,171.8851,171.6162,171.6759,129489.0
2025-03-28 11:20:00,172.36,172.54,172.35,172.5,86214.0,171.666,171.8453,171.656,171.8054,86214.0
2025-03-28 11:30:00,172.49,172.82,172.44,172.76,60105.0,171.7955,172.1241,171.7457,172.0644,60105.0
2025-03-28 11:40:00,172.75,172.78,172.56,172.67,56362.0,172.0544,172.0843,171.8652,171.9747,56362.0
2025-03-28 11:50:00,172.67,172.67,172.38,172.38,72593.0,171.9747,171.9747,171.6859,171.6859,72593.0
2025-03-28 12:00:00,172.38,172.58,172.38,172.46,88542.0,171.6859,171.8851,171.6859,171.7656,88542.0
2025-03-28 12:10:00,172.46,172.52,172.17,172.18,59496.0,171.7656,171.8253,171.4767,171.4867,59496.0
2025-03-28 12:20:00,172.18,172.25,172.02,172.04,57350.0,171.4867,171.5564,171.3273,171.3473,57350.0
2025-03-28 12:30:00,172.03,172.18,172.03,172.1,77859.0,171.3373,171.4867,171.3373,171.407,77859.0
2025-03-28 12:40:00,172.09,172.22,172.05,172.12,95841.0,171.3971,171.5265,171.3572,171.4269,95841.0
2025-03-28 12:50:00,172.14,172.26,171.97,172.0,74784.0,171.4469,171.5664,171.2775,171.3074,74784.0
2025-03-28 13:00:00,171.99,171.99,171.67,171.67,151648.0,171.2975,171.2975,170.9788,170.9788,151648.0
2025-03-28 13:10:00,171.66,171.83,171.59,171.71,175945.0,170.9688,171.1381,170.8991,171.0186,175945.0
2025-03-28 13:20:00,171.7,171.74,171.58,171.61,410333.0,171.0086,171.0485,170.8891,170.919,410333.0
2025-03-28 13:30:00,171.61,171.78,171.58,171.77,372892.0,170.919,171.0883,170.8891,171.0784,372892.0
2025-03-28 13:40:00,171.77,171.89,171.69,171.75,96504.0,171.0784,171.1979,170.9987,171.0584,96504.0
2025-03-28 13:50:00,171.74,171.98,171.71,171.98,77449.0,171.0485,171.2875,171.0186,171.2875,77449.0
2025-03-28 14:00:00,171.97,172.08,171.8,171.97,90067.0,171.2775,171.3871,171.1082,171.2775,90067.0
2025-03-28 14:10:00,171.97,172.03,171.76,171.86,153249.0,171.2775,171.3373,171.0684,171.168,153249.0
2025-03-28 14:20:00,171.86,171.89,171.56,171.65,77291.0,171.168,171.1979,170.8692,170.9588,77291.0
2025-03-28 14:30:00,171.62,171.73,171.57,171.58,166530.0,170.929,171.0385,170.8792,170.8891,166530.0
2025-03-28 14:40:00,171.58,171.65,171.54,171.63,88925.0,170.8891,170.9588,170.8493,170.9389,88925.0
2025-03-28 14:50:00,171.63,171.91,171.6,171.88,144400.0,170.9389,171.2178,170.909,171.1879,144400.0
2025-03-28 15:00:00,171.89,172.12,171.83,172.05,469450.0,171.1979,171.4269,171.1381,171.3572,469450.0
2025-03-28 15:10:00,172.06,172.06,171.84,171.97,146629.0,171.3672,171.3672,171.1481,171.2775,146629.0
2025-03-28 15:20:00,171.97,172.0,171.76,171.78,106116.0,171.2775,171.3074,171.0684,171.0883,106116.0
2025-03-28 15:30:00,171.78,171.84,171.65,171.73,149046.0,171.0883,171.1481,170.9588,171.0385,149046.0
2025-03-28 15:40:00,171.74,172.0,171.64,172.0,97353.0,171.0485,171.3074,170.9489,171.3074,97353.0
2025-03-28 15:50:00,172.0,172.08,171.75,171.82,540480.0,171.3074,171.3871,171.0584,171.1282,540480.0
2025-03-31 09:30:00,170.79,171.17,170.76,171.06,1035196.0,170.1023,170.4808,170.0724,170.3712,1035196.0
2025-03-31 09:40:00,171.05,171.05,170.16,170.39,734918.0,170.3613,170.3613,169.4748,169.7039,734918.0
2025-03-31 09:50:00,170.39,171.42,170.3,171.18,673112.0,169.7039,170.7298,169.6143,170.4907,673112.0
2025-03-31 10:00:00,171.18,171.61,171.18,171.49,682759.0,170.4907,170.919,170.4907,170.7995,682759.0
2025-03-31 10:10:00,171.48,171.48,171.05,171.09,489959.0,170.7895,170.7895,170.3613,170.4011,489959.0
2025-03-31 10:20:00,171.1,171.33,171.06,171.24,549344.0,170.4111,170.6401,170.3712,170.5505,549344.0
2025-03-31 10:30:00,171.24,171.99,171.21,171.93,364606.0,170.5505,171.2975,170.5206,171.2377,364606.0
2025-03-31 10:40:00,171.92,172.08,171.7,171.91,77946.0,171.2278,171.3871,171.0086,171.2178,77946.0
2025-03-31 10:50:00,171.92,171.95,171.63,171.8,128528.0,171.2278,171.2576,170.9389,171.1082,128528.0
2025-03-31 11:00:00,171.81,172.04,171.77,171.86,191590.0,171.1182,171.3473,171.0784,171.168,191590.0
2025-03-31 11:10:00,171.87,172.05,171.84,172.0,210785.0,171.178,171.3572,171.1481,171.3074,210785.0
2025-03-31 11:20:00,172.0,172.18,171.93,171.94,228809.0,171.3074,171.4867,171.2377,171.2477,228809.0
2025-03-31 11:30:00,171.95,172.07,171.82,172.03,138924.0,171.2576,171.3771,171.1282,171.3373,138924.0
2025-03-31 11:40:00,172.03,172.09,171.91,172.05,48379.0,171.3373,171.3971,171.2178,171.3572,48379.0
2025-03-31 11:50:00,172.08,172.08,171.81,171.84,62422.0,171.3871,171.3871,171.1182,171.1481,62422.0
2025-03-31 12:00:00,171.87,171.95,171.58,171.59,112319.0,171.178,171.2576,170.8891,170.8991,112319.0
2025-03-31 12:10:00,171.61,171.68,171.34,171.68,107262.0,170.919,170.9887,170.6501,170.9887,107262.0
2025-03-31 12:20:00,171.68,172.0,171.56,172.0,35995.0,170.9887,171.3074,170.8692,171.3074,35995.0
2025-03-31 12:30:00,171.98,171.99,171.8,171.92,80360.0,171.2875,171.2975,171.1082,171.2278,80360.0
2025-03-31 12:40:00,171.92,172.03,171.85,171.9,35849.0,171.2278,171.3373,171.158,171.2078,35849.0
2025-03-31 12:50:00,171.91,172.03,171.7,171.75,48755.0,171.2178,171.3373,171.0086,171.0584,48755.0
2025-03-31 13:00:00,171.74,172.05,171.66,172.04,54670.0,171.0485,171.3572,170.9688,171.3473,54670.0
2025-03-31 13:10:00,172.05,172.15,171.71,171.71,281413.0,171.3572,171.4568,171.0186,171.0186,281413.0
2025-03-31 13:20:00,171.73,171.73,171.48,171.72,101717.0,171.0385,171.0385,170.7895,171.0286,101717.0
2025-03-31 13:30:00,171.74,171.94,171.66,171.89,88134.0,171.0485,171.2477,170.9688,171.1979,88134.0
2025-03-31 13:40:00,171.9,171.9,171.59,171.68,157774.0,171.2078,171.2078,170.8991,170.9887,157774.0
2025-03-31 13:50:00,171.68,171.95,171.64,171.7,171831.0,170.9887,171.2576,170.9489,171.0086,171831.0
2025-03-31 14:00:00,171.69,172.65,171.66,172.65,123799.0,170.9987,171.9548,170.9688,171.9548,123799.0
2025-03-31 14:10:00,172.64,172.82,172.51,172.73,129030.0,171.9449,172.1241,171.8154,172.0345,129030.0
2025-03-31 14:20:00,172.74,172.77,172.55,172.68,290645.0,172.0444,172.0743,171.8552,171.9847,290645.0
2025-03-31 14:30:00,172.67,172.93,172.63,172.87,111709.0,171.9747,172.2337,171.9349,172.1739,111709.0
2025-03-31 14:40:00,172.88,173.05,172.65,172.82,151490.0,172.1839,172.3532,171.9548,172.1241,151490.0
2025-03-31 14:50:00,172.8,173.02,172.65,172.67,144765.0,172.1042,172.3233,171.9548,171.9747,144765.0
2025-03-31 15:00:00,172.66,173.17,172.66,173.09,97049.0,171.9648,172.4727,171.9648,172.393,97049.0
2025-03-31 15:10:00,173.09,173.36,173.01,173.3,177192.0,172.393,172.662,172.3134,172.6022,177192.0
2025-03-31 15:20:00,173.3,173.51,172.91,172.98,215999.0,172.6022,172.8113,172.2138,172.2835,215999.0
2025-03-31 15:30:00,172.96,173.46,172.9,173.28,274470.0,172.2636,172.7615,172.2038,172.5823,274470.0
2025-03-31 15:40:00,173.31,173.99,173.28,173.38,196415.0,172.6122,173.2894,172.5823,172.6819,196415.0
2025-03-31 15:50:00,173.37,173.47,172.88,173.22,642883.0,172.6719,172.7715,172.1839,172.5225,642883.0
2025-04-01 09:30:00,172.92,173.07,172.33,172.53,321009.0,172.2237,172.3731,171.6361,171.8353,321009.0
2025-04-01 09:40:00,172.58,172.8,172.07,172.77,278062.0,171.8851,172.1042,171.3771,172.0743,278062.0
2025-04-01 09:50:00,172.75,172.85,172.22,172.25,167936.0,172.0544,172.154,171.5265,171.5564,167936.0
2025-04-01 10:00:00,172.25,172.44,171.61,171.69,476510.0,171.5564,171.7457,170.919,170.9987,476510.0
2025-04-01 10:10:00,171.74,171.75,171.34,171.4,131190.0,171.0485,171.0584,170.6501,170.7098,131190.0
2025-04-01 10:20:00,171.4,171.67,171.26,171.48,150892.0,170.7098,170.9788,170.5704,170.7895,150892.0
2025-04-01 10:30:00,171.46,172.32,171.46,172.18,83598.0,170.7696,171.6261,170.7696,171.4867,83598.0
2025-04-01 10:40:00,172.16,172.59,172.13,172.43,102736.0,171.4668,171.8951,171.4369,171.7357,102736.0
2025-04-01 10:50:00,172.48,172.93,172.47,172.92,113222.0,171.7855,172.2337,171.7755,172.2237,113222.0
2025-04-01 11:00:00,172.91,173.23,172.83,173.23,167435.0,172.2138,172.5325,172.1341,172.5325,167435.0
2025-04-01 11:10:00,173.2,173.7,173.17,173.52,85041.0,172.5026,173.0006,172.4727,172.8213,85041.0
2025-04-01 11:20:00,173.5,173.63,173.31,173.32,154728.0,172.8014,172.9309,172.6122,172.6221,154728.0
2025-04-01 11:30:00,173.31,173.41,173.18,173.39,128610.0,172.6122,172.7118,172.4827,172.6918,128610.0
2025-04-01 11:40:00,173.39,173.57,173.23,173.54,111844.0,172.6918,172.8711,172.5325,172.8412,111844.0
2025-04-01 11:50:00,173.58,173.61,173.4,173.59,218352.0,172.8811,172.9109,172.7018,172.891,218352.0
2025-04-01 12:00:00,173.59,173.84,173.53,173.77,100126.0,172.891,173.14,172.8313,173.0703,100126.0
2025-04-01 12:10:00,173.77,173.89,173.68,173.81,121734.0,173.0703,173.1898,172.9807,173.1101,121734.0
2025-04-01 12:20:00,173.82,173.9,173.23,173.23,71097.0,173.1201,173.1998,172.5325,172.5325,71097.0
2025-04-01 12:30:00,173.24,173.33,172.87,172.9,88125.0,172.5424,172.6321,172.1739,172.2038,88125.0
2025-04-01 12:40:00,172.9,173.03,172.82,172.98,65793.0,172.2038,172.3333,172.1241,172.2835,65793.0
2025-04-01 12:50:00,172.98,173.33,172.94,173.19,76703.0,172.2835,172.6321,172.2436,172.4926,76703.0
2025-04-01 13:00:00,173.16,173.31,173.04,173.16,48042.0,172.4628,172.6122,172.3432,172.4628,48042.0
2025-04-01 13:10:00,173.14,173.28,172.99,172.99,79308.0,172.4428,172.5823,172.2934,172.2934,79308.0
2025-04-01 13:20:00,173.02,173.09,172.76,172.83,107316.0,172.3233,172.393,172.0644,172.1341,107316.0
2025-04-01 13:30:00,172.81,172.94,172.73,172.89,47113.0,172.1142,172.2436,172.0345,172.1938,47113.0
2025-04-01 13:40:00,172.91,173.08,172.8,172.98,64505.0,172.2138,172.3831,172.1042,172.2835,64505.0
2025-04-01 13:50:00,172.97,173.09,172.76,172.78,105973.0,172.2735,172.393,172.0644,172.0843,105973.0
2025-04-01 14:00:00,172.81,172.81,172.36,172.36,76995.0,172.1142,172.1142,171.666,171.666,76995.0
2025-04-01 14:10:00,172.38,172.48,172.26,172.32,70310.0,171.6859,171.7855,171.5664,171.6261,70310.0
2025-04-01 14:20:00,172.31,172.33,172.12,172.19,55626.0,171.6162,171.6361,171.4269,171.4967,55626.0
2025-04-01 14:30:00,172.19,172.33,172.09,172.1,51791.0,171.4967,171.6361,171.3971,171.407,51791.0
2025-04-01 14:40:00,172.13,172.26,172.08,172.08,42528.0,171.4369,171.5664,171.3871,171.3871,42528.0
2025-04-01 14:50:00,172.08,172.45,171.97,172.4,43448.0,171.3871,171.7556,171.2775,171.7058,43448.0
2025-04-01 15:00:00,172.39,172.66,172.35,172.48,101466.0,171.6959,171.9648,171.656,171.7855,101466.0
2025-04-01 15:10:00,172.46,172.75,172.41,172.61,44901.0,171.7656,172.0544,171.7158,171.915,44901.0
2025-04-01 15:20:00,172.59,172.84,172.53,172.71,85891.0,171.8951,172.144,171.8353,172.0146,85891.0
2025-04-01 15:30:00,172.7,173.05,172.61,172.97,105223.0,172.0046,172.3532,171.915,172.2735,105223.0
2025-04-01 15:40:00,172.96,173.2,172.96,173.2,234676.0,172.2636,172.5026,172.2636,172.5026,234676.0
2025-04-01 15:50:00,173.2,173.52,172.96,173.37,532381.0,172.5026,172.8213,172.2636,172.6719,532381.0
2025-04-02 09:30:00,171.94,172.98,171.94,172.98,233532.0,171.2477,172.2835,171.2477,172.2835,233532.0
2025-04-02 09:40:00,172.95,173.1,172.71,172.89,107117.0,172.2536,172.403,172.0146,172.1938,107117.0
2025-04-02 09:50:00,172.87,173.0,172.5,172.61,183462.0,172.1739,172.3034,171.8054,171.915,183462.0
2025-04-02 10:00:00,172.6,173.17,172.52,172.98,91296.0,171.905,172.4727,171.8253,172.2835,91296.0
2025-04-02 10:10:00,173.03,173.36,172.91,173.31,104529.0,172.3333,172.662,172.2138,172.6122,104529.0
2025-04-02 10:20:00,173.31,173.47,173.17,173.47,75231.0,172.6122,172.7715,172.4727,172.7715,75231.0
2025-04-02 10:30:00,173.47,173.61,173.42,173.54,47221.0,172.7715,172.9109,172.7217,172.8412,47221.0
2025-04-02 10:40:00,173.54,173.65,173.42,173.64,451140.0,172.8412,172.9508,172.7217,172.9408,451140.0
2025-04-02 10:50:00,173.63,174.0,173.62,173.98,366949.0,172.9309,173.2994,172.9209,173.2795,366949.0
2025-04-02 11:00:00,173.95,174.02,173.77,174.0,534278.0,173.2496,173.3193,173.0703,173.2994,534278.0
2025-04-02 11:10:00,174.0,174.05,173.73,173.96,224422.0,173.2994,173.3492,173.0305,173.2595,224422.0
2025-04-02 11:20:00,173.95,174.39,173.94,174.32,85235.0,173.2496,173.6878,173.2396,173.6181,85235.0
2025-04-02 11:30:00,174.31,174.46,174.28,174.39,62603.0,173.6081,173.7575,173.5782,173.6878,62603.0
2025-04-02 11:40:00,174.38,174.43,173.84,173.87,200810.0,173.6778,173.7276,173.14,173.1699,200810.0
2025-04-02 11:50:00,173.89,174.01,173.76,173.95,145849.0,173.1898,173.3093,173.0603,173.2496,145849.0
2025-04-02 12:00:00,173.94,174.05,173.9,174.01,38742.0,173.2396,173.3492,173.1998,173.3093,38742.0
2025-04-02 12:10:00,174.0,174.38,174.0,174.25,85932.0,173.2994,173.6778,173.2994,173.5484,85932.0
2025-04-02 12:20:00,174.25,174.37,174.19,174.37,51597.0,173.5484,173.6679,173.4886,173.6679,51597.0
2025-04-02 12:30:00,174.39,174.46,174.22,174.33,56913.0,173.6878,173.7575,173.5185,173.628,56913.0
2025-04-02 12:40:00,174.35,174.82,174.29,174.79,53859.0,173.648,174.1161,173.5882,174.0862,53859.0
2025-04-02 12:50:00,174.8,174.94,174.69,174.85,230747.0,174.0962,174.2356,173.9866,174.146,230747.0
2025-04-02 13:00:00,174.83,175.15,174.83,175.09,49854.0,174.126,174.4447,174.126,174.385,49854.0
2025-04-02 13:10:00,175.09,175.39,175.07,175.16,109799.0,174.385,174.6838,174.3651,174.4547,109799.0
2025-04-02 13:20:00,175.14,175.15,174.99,174.99,49520.0,174.4348,174.4447,174.2854,174.2854,49520.0
2025-04-02 13:30:00,174.98,174.98,174.66,174.72,102473.0,174.2754,174.2754,173.9567,174.0165,102473.0
2025-04-02 13:40:00,174.82,174.82,174.26,174.35,86945.0,174.1161,174.1161,173.5583,173.648,86945.0
2025-04-02 13:50:00,174.32,174.47,174.17,174.45,71896.0,173.6181,173.7675,173.4687,173.7476,71896.0
2025-04-02 14:00:00,174.42,174.56,174.19,174.2,80388.0,173.7177,173.8571,173.4886,173.4986,80388.0
2025-04-02 14:10:00,174.21,174.33,174.11,174.17,69754.0,173.5085,173.628,173.4089,173.4687,69754.0
2025-04-02 14:20:00,174.18,174.23,173.79,173.79,153676.0,173.4787,173.5284,173.0902,173.0902,153676.0
2025-04-02 14:30:00,173.77,174.43,173.76,174.41,69281.0,173.0703,173.7276,173.0603,173.7077,69281.0
2025-04-02 14:40:00,174.44,174.61,174.31,174.45,43376.0,173.7376,173.9069,173.6081,173.7476,43376.0
2025-04-02 14:50:00,174.44,174.44,173.81,173.82,66226.0,173.7376,173.7376,173.1101,173.1201,66226.0
2025-04-02 15:00:00,173.83,174.32,173.83,174.25,61360.0,173.1301,173.6181,173.1301,173.5484,61360.0
2025-04-02 15:10:00,174.22,174.29,174.0,174.12,59553.0,173.5185,173.5882,173.2994,173.4189,59553.0
2025-04-02 15:20:00,174.12,174.45,174.11,174.34,173655.0,173.4189,173.7476,173.4089,173.638,173655.0
2025-04-02 15:30:00,174.31,174.72,174.24,174.61,82473.0,173.6081,174.0165,173.5384,173.9069,82473.0
2025-04-02 15:40:00,174.61,175.03,174.57,175.01,395357.0,173.9069,174.3252,173.8671,174.3053,395357.0
2025-04-02 15:50:00,175.0,175.08,174.81,174.87,794177.0,174.2953,174.375,174.1061,174.1659,794177.0
2025-04-03 09:30:00,170.0,170.6,169.76,170.56,1219450.0,169.3155,169.9131,169.0764,169.8732,1219450.0
2025-04-03 09:40:00,170.54,170.63,169.57,169.64,461095.0,169.8533,169.9429,168.8872,168.9569,461095.0
2025-04-03 09:50:00,169.65,169.93,168.81,169.01,437859.0,168.9669,169.2458,168.1303,168.3295,437859.0
2025-04-03 10:00:00,168.95,168.95,168.11,168.22,538946.0,168.2697,168.2697,167.4331,167.5426,538946.0
2025-04-03 10:10:00,168.2,168.22,167.71,167.71,294830.0,167.5227,167.5426,167.0347,167.0347,294830.0
2025-04-03 10:20:00,167.71,168.05,167.5,167.99,294712.0,167.0347,167.3733,166.8255,167.3136,294712.0
2025-04-03 10:30:00,167.99,168.33,167.94,167.95,237574.0,167.3136,167.6522,167.2638,167.2737,237574.0
2025-04-03 10:40:00,167.99,168.14,167.61,167.71,520495.0,167.3136,167.463,166.9351,167.0347,520495.0
2025-04-03 10:50:00,167.7,167.71,167.34,167.34,202593.0,167.0247,167.0347,166.6662,166.6662,202593.0
2025-04-03 11:00:00,167.33,167.51,167.22,167.36,328723.0,166.6562,166.8355,166.5467,166.6861,328723.0
2025-04-03 11:10:00,167.35,168.01,167.32,167.86,232597.0,166.6762,167.3335,166.6463,167.1841,232597.0
2025-04-03 11:20:00,167.81,167.96,167.62,167.78,89790.0,167.1343,167.2837,166.9451,167.1044,89790.0
2025-04-03 11:30:00,167.76,168.24,167.69,168.24,287180.0,167.0845,167.5626,167.0148,167.5626,287180.0
2025-04-03 11:40:00,168.25,168.46,168.0,168.09,275844.0,167.5725,167.7817,167.3235,167.4132,275844.0
2025-04-03 11:50:00,168.08,168.47,167.83,168.24,282932.0,167.4032,167.7916,167.1542,167.5626,282932.0
2025-04-03 12:00:00,168.21,168.63,168.2,168.28,136954.0,167.5327,167.951,167.5227,167.6024,136954.0
2025-04-03 12:10:00,168.31,168.86,168.23,168.83,120207.0,167.6323,168.1801,167.5526,168.1502,120207.0
2025-04-03 12:20:00,168.82,169.04,168.61,169.0,175808.0,168.1402,168.3593,167.9311,168.3195,175808.0
2025-04-03 12:30:00,169.01,169.13,168.44,168.55,152487.0,168.3295,168.449,167.7618,167.8713,152487.0
2025-04-03 12:40:00,168.55,168.99,168.5,168.71,241377.0,167.8713,168.3095,167.8215,168.0307,241377.0
2025-04-03 12:50:00,168.7,168.71,168.11,168.19,191954.0,168.0207,168.0307,167.4331,167.5128,191954.0
2025-04-03 13:00:00,168.19,168.4,168.04,168.17,292564.0,167.5128,167.7219,167.3634,167.4928,292564.0
2025-04-03 13:10:00,168.11,168.26,167.96,168.1,121002.0,167.4331,167.5825,167.2837,167.4231,121002.0
2025-04-03 13:20:00,168.1,168.18,167.75,167.82,213571.0,167.4231,167.5028,167.0745,167.1443,213571.0
2025-04-03 13:30:00,167.8,168.19,167.74,168.09,215274.0,167.1243,167.5128,167.0646,167.4132,215274.0
2025-04-03 13:40:00,168.08,168.31,168.04,168.12,151531.0,167.4032,167.6323,167.3634,167.4431,151531.0
2025-04-03 13:50:00,168.14,168.15,167.83,167.84,142342.0,167.463,167.4729,167.1542,167.1642,142342.0
2025-04-03 14:00:00,167.83,168.03,167.59,167.68,95602.0,167.1542,167.3534,166.9152,167.0048,95602.0
2025-04-03 14:10:00,167.68,167.72,167.36,167.44,101485.0,167.0048,167.0447,166.6861,166.7658,101485.0
2025-04-03 14:20:00,167.45,167.66,167.39,167.49,208703.0,166.7757,166.9849,166.716,166.8156,208703.0
2025-04-03 14:30:00,167.5,167.65,167.2,167.56,316108.0,166.8255,166.9749,166.5268,166.8853,316108.0
2025-04-03 14:40:00,167.53,167.89,167.5,167.88,170114.0,166.8554,167.214,166.8255,167.204,170114.0
2025-04-03 14:50:00,167.89,167.92,167.56,167.78,311236.0,167.214,167.2439,166.8853,167.1044,311236.0
2025-04-03 15:00:00,167.78,167.91,167.61,167.78,233831.0,167.1044,167.2339,166.9351,167.1044,233831.0
2025-04-03 15:10:00,167.78,167.85,166.83,167.21,461199.0,167.1044,167.1741,166.1582,166.5367,461199.0
2025-04-03 15:20:00,167.25,167.31,166.95,167.09,288697.0,166.5766,166.6363,166.2778,166.4172,288697.0
2025-04-03 15:30:00,167.12,167.16,166.67,166.89,448451.0,166.4471,166.4869,165.9989,166.218,448451.0
2025-04-03 15:40:00,166.88,167.21,166.67,166.79,684774.0,166.208,166.5367,165.9989,166.1184,684774.0
2025-04-03 15:50:00,166.78,166.87,166.46,166.6,1752803.0,166.1084,166.1981,165.7897,165.9292,1752803.0
2025-04-04 09:30:00,162.85,163.11,161.14,161.39,1201666.0,162.1943,162.4532,160.4912,160.7402,1201666.0
2025-04-04 09:40:00,161.38,161.71,160.66,160.9,675771.0,160.7302,161.0589,160.0131,160.2521,675771.0
2025-04-04 09:50:00,160.89,161.74,160.62,161.22,785962.0,160.2422,161.0887,159.9733,160.5708,785962.0
2025-04-04 10:00:00,161.18,161.23,160.32,160.32,598600.0,160.531,160.5808,159.6745,159.6745,598600.0
2025-04-04 10:10:00,160.31,160.52,159.53,159.82,535255.0,159.6645,159.8737,158.8876,159.1765,535255.0
2025-04-04 10:20:00,159.79,159.97,159.43,159.45,436574.0,159.1466,159.3259,158.788,158.808,436574.0
2025-04-04 10:30:00,159.41,159.77,158.95,159.54,583371.0,158.7681,159.1267,158.31,158.8976,583371.0
2025-04-04 10:40:00,159.53,159.53,158.25,158.25,214302.0,158.8876,158.8876,157.6128,157.6128,214302.0
2025-04-04 10:50:00,158.26,159.8,157.95,159.56,644231.0,157.6228,159.1566,157.314,158.9175,644231.0
2025-04-04 11:00:00,159.53,161.12,159.39,160.71,983319.0,158.8876,160.4712,158.7482,160.0629,983319.0
2025-04-04 11:10:00,160.69,162.11,160.54,161.34,1091170.0,160.043,161.4573,159.8936,160.6904,1091170.0
2025-04-04 11:20:00,161.33,161.94,160.06,160.08,757922.0,160.6804,161.2879,159.4155,159.4354,757922.0
2025-04-04 11:30:00,160.09,160.51,159.32,159.56,464417.0,159.4454,159.8637,158.6785,158.9175,464417.0
2025-04-04 11:40:00,159.52,160.34,159.37,160.25,504125.0,158.8777,159.6944,158.7283,159.6047,504125.0
2025-04-04 11:50:00,160.21,160.54,159.55,159.61,689539.0,159.5649,159.8936,158.9076,158.9673,689539.0
2025-04-04 12:00:00,159.62,160.36,159.58,159.78,634334.0,158.9773,159.7143,158.9374,159.1366,634334.0
2025-04-04 12:10:00,159.74,160.28,159.16,159.27,625830.0,159.0968,159.6346,158.5191,158.6287,625830.0
2025-04-04 12:20:00,159.33,159.35,158.93,159.06,213041.0,158.6884,158.7084,158.2901,158.4195,213041.0
2025-04-04 12:30:00,159.02,159.55,158.69,159.35,447421.0,158.3797,158.9076,158.051,158.7084,447421.0
2025-04-04 12:40:00,159.4,159.55,158.63,158.68,205316.0,158.7582,158.9076,157.9913,158.0411,205316.0
2025-04-04 12:50:00,158.67,159.09,158.56,158.79,299894.0,158.0311,158.4494,157.9215,158.1506,299894.0
2025-04-04 13:00:00,158.77,159.26,158.57,158.68,717736.0,158.1307,158.6187,157.9315,158.0411,717736.0
2025-04-04 13:10:00,158.69,158.72,157.65,158.03,324726.0,158.051,158.0809,157.0152,157.3937,324726.0
2025-04-04 13:20:00,158.03,158.88,157.99,158.71,401598.0,157.3937,158.2403,157.3538,158.0709,401598.0
2025-04-04 13:30:00,158.69,159.45,158.21,159.27,494626.0,158.051,158.808,157.573,158.6287,494626.0
2025-04-04 13:40:00,159.22,159.73,159.02,159.69,504285.0,158.5789,159.0868,158.3797,159.047,504285.0
2025-04-04 13:50:00,159.68,159.7,159.0,159.63,339255.0,159.037,159.057,158.3598,158.9872,339255.0
2025-04-04 14:00:00,159.64,160.03,159.03,159.14,699420.0,158.9972,159.3856,158.3897,158.4992,699420.0
2025-04-04 14:10:00,159.15,159.18,158.41,158.48,307568.0,158.5092,158.539,157.7721,157.8419,307568.0
2025-04-04 14:20:00,158.5,158.54,157.85,157.9,488142.0,157.8618,157.9016,157.2144,157.2642,488142.0
2025-04-04 14:30:00,157.91,158.0,157.42,157.45,576247.0,157.2742,157.3638,156.7861,156.816,576247.0
2025-04-04 14:40:00,157.46,157.66,156.94,157.65,650394.0,156.826,157.0252,156.3081,157.0152,650394.0
2025-04-04 14:50:00,157.65,157.95,157.36,157.69,1034063.0,157.0152,157.314,156.7264,157.055,1034063.0
2025-04-04 15:00:00,157.67,157.85,157.29,157.61,619812.0,157.0351,157.2144,156.6567,156.9754,619812.0
2025-04-04 15:10:00,157.63,158.39,157.5,157.71,594533.0,156.9953,157.7522,156.8658,157.075,594533.0
2025-04-04 15:20:00,157.7,158.88,157.7,158.42,870959.0,157.065,158.2403,157.065,157.7821,870959.0
2025-04-04 15:30:00,158.39,159.33,158.28,158.66,1187274.0,157.7522,158.6884,157.6427,158.0211,1187274.0
2025-04-04 15:40:00,158.7,159.06,158.05,158.16,699577.0,158.061,158.4195,157.4136,157.5232,699577.0
2025-04-04 15:50:00,158.16,158.16,156.97,157.14,1674101.0,157.5232,157.5232,156.3379,156.5073,1674101.0
2025-04-07 09:30:00,153.65,153.79,151.1,151.58,1430237.0,153.0313,153.1708,150.4916,150.9697,1430237.0
2025-04-07 09:40:00,151.59,152.33,150.35,151.98,1643237.0,150.9796,151.7166,149.7446,151.368,1643237.0
2025-04-07 09:50:00,151.96,154.39,151.91,154.16,883805.0,151.3481,153.7683,151.2983,153.5393,883805.0
2025-04-07 10:00:00,154.14,154.62,153.22,153.33,780955.0,153.5193,153.9974,152.603,152.7126,780955.0
2025-04-07 10:10:00,153.35,161.69,153.35,159.79,2210404.0,152.7325,161.0389,152.7325,159.1466,2210404.0
2025-04-07 10:20:00,159.68,159.68,154.66,154.83,1722626.0,159.037,159.037,154.0372,154.2066,1722626.0
2025-04-07 10:30:00,154.88,156.65,153.53,153.56,1359913.0,154.2564,156.0192,152.9118,152.9417,1359913.0
2025-04-07 10:40:00,153.55,155.6,153.4,155.33,843000.0,152.9317,154.9735,152.7823,154.7046,843000.0
2025-04-07 10:50:00,155.35,157.72,155.16,156.89,689874.0,154.7245,157.0849,154.5352,156.2583,689874.0
2025-04-07 11:00:00,156.85,158.11,155.8,155.89,695529.0,156.2184,157.4734,155.1727,155.2623,695529.0
2025-04-07 11:10:00,155.87,156.33,153.3,154.62,1569727.0,155.2424,155.7005,152.6827,153.9974,1569727.0
2025-04-07 11:20:00,154.61,155.26,153.2,153.27,418866.0,153.9875,154.6348,152.5831,152.6528,418866.0
2025-04-07 11:30:00,153.31,155.3,153.3,154.72,692552.0,152.6927,154.6747,152.6827,154.097,692552.0
2025-04-07 11:40:00,154.72,156.34,154.64,155.74,427947.0,154.097,155.7105,154.0173,155.1129,427947.0
2025-04-07 11:50:00,155.81,156.22,155.0,155.0,285951.0,155.1826,155.591,154.3759,154.3759,285951.0
2025-04-07 12:00:00,154.99,155.02,154.16,154.24,274170.0,154.3659,154.3958,153.5393,153.6189,274170.0
2025-04-07 12:10:00,154.23,154.57,153.83,154.39,718786.0,153.609,153.9476,153.2106,153.7683,718786.0
2025-04-07 12:20:00,154.32,155.21,153.54,154.95,451719.0,153.6986,154.585,152.9218,154.3261,451719.0
2025-04-07 12:30:00,154.9,155.5,154.75,154.77,346566.0,154.2763,154.8739,154.1269,154.1468,346566.0
2025-04-07 12:40:00,154.78,155.08,153.5,153.86,241983.0,154.1568,154.4556,152.8819,153.2405,241983.0
2025-04-07 12:50:00,153.94,154.23,153.29,153.57,228891.0,153.3201,153.609,152.6728,152.9516,228891.0
2025-04-07 13:00:00,153.55,155.74,153.55,154.09,596285.0,152.9317,155.1129,152.9317,153.4695,596285.0
2025-04-07 13:10:00,154.09,155.94,153.79,155.74,473287.0,153.4695,155.3121,153.1708,155.1129,473287.0
2025-04-07 13:20:00,155.76,156.58,155.38,156.51,536379.0,155.1328,155.9495,154.7543,155.8798,536379.0
2025-04-07 13:30:00,156.5,156.8,155.5,156.7,408295.0,155.8698,156.1686,154.8739,156.069,408295.0
2025-04-07 13:40:00,156.65,157.69,156.1,157.28,828081.0,156.0192,157.055,155.4715,156.6467,828081.0
2025-04-07 13:50:00,157.3,157.59,156.81,157.55,539122.0,156.6666,156.9555,156.1786,156.9156,539122.0
2025-04-07 14:00:00,157.57,157.88,156.57,157.07,579644.0,156.9355,157.2443,155.9396,156.4375,579644.0
2025-04-07 14:10:00,157.06,157.61,156.5,157.56,532705.0,156.4276,156.9754,155.8698,156.9256,532705.0
2025-04-07 14:20:00,157.54,157.88,156.25,156.41,545186.0,156.9057,157.2443,155.6208,155.7802,545186.0
2025-04-07 14:30:00,156.45,157.01,156.3,156.94,378791.0,155.82,156.3778,155.6706,156.3081,378791.0
2025-04-07 14:40:00,156.9,157.14,156.21,156.53,356140.0,156.2682,156.5073,155.581,155.8997,356140.0
2025-04-07 14:50:00,156.49,156.56,155.43,155.64,356628.0,155.8599,155.9296,154.8041,155.0133,356628.0
2025-04-07 15:00:00,155.66,156.58,155.3,155.39,353723.0,155.0332,155.9495,154.6747,154.7643,353723.0
2025-04-07 15:10:00,155.33,156.12,154.91,155.91,352879.0,154.7046,155.4914,154.2862,155.2822,352879.0
2025-04-07 15:20:00,155.91,156.03,154.95,154.98,321316.0,155.2822,155.4017,154.3261,154.356,321316.0
2025-04-07 15:30:00,154.99,156.73,154.98,156.08,469202.0,154.3659,156.0989,154.356,155.4515,469202.0
2025-04-07 15:40:00,156.08,156.16,154.97,155.51,478802.0,155.4515,155.5312,154.346,154.8838,478802.0
2025-04-07 15:50:00,155.46,156.11,155.04,155.89,1016465.0,154.834,155.4814,154.4157,155.2623,1016465.0
2025-04-08 09:30:00,160.33,160.62,158.62,159.33,992874.0,159.6844,159.9733,157.9813,158.6884,992874.0
2025-04-08 09:40:00,159.28,159.92,159.06,159.44,595944.0,158.6386,159.2761,158.4195,158.798,595944.0
2025-04-08 09:50:00,159.48,160.27,159.04,160.09,541817.0,158.8378,159.6247,158.3996,159.4454,541817.0
2025-04-08 10:00:00,160.07,160.47,159.8,160.38,459058.0,159.4255,159.8239,159.1566,159.7342,459058.0
2025-04-08 10:10:00,160.39,160.7,159.98,160.42,502351.0,159.7442,160.0529,159.3358,159.7741,502351.0
2025-04-08 10:20:00,160.43,160.7,159.95,160.35,826253.0,159.784,160.0529,159.3059,159.7043,826253.0
2025-04-08 10:30:00,160.36,160.61,160.05,160.46,277674.0,159.7143,159.9633,159.4055,159.8139,277674.0
2025-04-08 10:40:00,160.46,160.48,159.46,159.61,368781.0,159.8139,159.8338,158.8179,158.9673,368781.0
2025-04-08 10:50:00,159.59,159.69,158.67,158.67,231181.0,158.9474,159.047,158.0311,158.0311,231181.0
2025-04-08 11:00:00,158.66,159.05,158.48,158.72,239649.0,158.0211,158.4096,157.8419,158.0809,239649.0
2025-04-08 11:10:00,158.77,158.78,157.62,158.21,414209.0,158.1307,158.1407,156.9853,157.573,414209.0
2025-04-08 11:20:00,158.2,158.48,157.69,157.76,322317.0,157.563,157.8419,157.055,157.1248,322317.0
2025-04-08 11:30:00,157.76,159.09,157.7,158.85,193530.0,157.1248,158.4494,157.065,158.2104,193530.0
2025-04-08 11:40:00,158.83,159.16,158.32,158.42,139996.0,158.1905,158.5191,157.6825,157.7821,139996.0
2025-04-08 11:50:00,158.45,158.94,158.14,158.86,169183.0,157.812,158.3,157.5032,158.2203,169183.0
2025-04-08 12:00:00,158.84,159.12,158.55,158.59,196958.0,158.2004,158.4793,157.9116,157.9514,196958.0
2025-04-08 12:10:00,158.58,158.9,157.86,157.93,261638.0,157.9415,158.2602,157.2244,157.2941,261638.0
2025-04-08 12:20:00,157.94,158.08,157.5,158.08,219406.0,157.304,157.4435,156.8658,157.4435,219406.0
2025-04-08 12:30:00,158.07,158.26,156.79,156.92,409428.0,157.4335,157.6228,156.1587,156.2881,409428.0
2025-04-08 12:40:00,156.82,157.17,156.35,156.87,447754.0,156.1886,156.5371,155.7204,156.2384,447754.0
2025-04-08 12:50:00,156.9,156.98,155.8,155.85,373091.0,156.2682,156.3479,155.1727,155.2225,373091.0
2025-04-08 13:00:00,155.82,156.23,155.14,155.18,341336.0,155.1926,155.6009,154.5153,154.5552,341336.0
2025-04-08 13:10:00,155.24,155.59,154.67,155.19,458249.0,154.6149,154.9635,154.0472,154.5651,458249.0
2025-04-08 13:20:00,155.16,155.26,154.38,154.44,250076.0,154.5352,154.6348,153.7584,153.8181,250076.0
2025-04-08 13:30:00,154.43,155.28,154.3,155.06,706297.0,153.8082,154.6548,153.6787,154.4356,706297.0
2025-04-08 13:40:00,155.21,156.27,155.08,155.23,282980.0,154.585,155.6408,154.4556,154.605,282980.0
2025-04-08 13:50:00,155.21,155.68,155.0,155.6,142317.0,154.585,155.0531,154.3759,154.9735,142317.0
2025-04-08 14:00:00,155.61,155.76,154.94,155.02,165167.0,154.9834,155.1328,154.3161,154.3958,165167.0
2025-04-08 14:10:00,155.07,155.48,154.66,155.39,126044.0,154.4456,154.8539,154.0372,154.7643,126044.0
2025-04-08 14:20:00,155.39,155.41,154.28,154.35,128183.0,154.7643,154.7842,153.6588,153.7285,128183.0
2025-04-08 14:30:00,154.38,156.03,154.34,154.59,386777.0,153.7584,155.4017,153.7185,153.9675,386777.0
2025-04-08 14:40:00,154.58,154.86,154.14,154.68,219854.0,153.9576,154.2364,153.5193,154.0572,219854.0
2025-04-08 14:50:00,154.74,154.98,154.28,154.28,232338.0,154.1169,154.356,153.6588,153.6588,232338.0
2025-04-08 15:00:00,154.26,154.41,153.18,153.2,220543.0,153.6389,153.7883,152.5632,152.5831,220543.0
2025-04-08 15:10:00,153.19,153.44,152.42,152.58,348772.0,152.5732,152.8222,151.8063,151.9656,348772.0
2025-04-08 15:20:00,152.56,153.6,152.47,153.25,454846.0,151.9457,152.9815,151.8561,152.6329,454846.0
2025-04-08 15:30:00,153.27,153.28,151.31,151.43,510419.0,152.6528,152.6628,150.7007,150.8203,510419.0
2025-04-08 15:40:00,151.44,152.2,150.79,150.82,529286.0,150.8302,151.5872,150.1828,150.2127,529286.0
2025-04-08 15:50:00,150.82,153.08,150.82,152.97,1080044.0,150.2127,152.4636,150.2127,152.3541,1080044.0
2025-04-09 09:30:00,151.24,152.98,151.1,152.98,1429516.0,150.631,152.364,150.4916,152.364,1429516.0
2025-04-09 09:40:00,152.98,153.71,151.75,152.53,1370862.0,152.364,153.0911,151.139,151.9158,1370862.0
2025-04-09 09:50:00,152.52,153.46,152.42,152.95,776750.0,151.9059,152.8421,151.8063,152.3341,776750.0
2025-04-09 10:00:00,152.96,154.04,152.38,152.5,903129.0,152.3441,153.4197,151.7664,151.8859,903129.0
2025-04-09 10:10:00,152.51,153.02,151.94,152.41,393225.0,151.8959,152.4039,151.3282,151.7963,393225.0
2025-04-09 10:20:00,152.4,152.78,151.71,152.54,381754.0,151.7863,152.1648,151.0991,151.9258,381754.0
2025-04-09 10:30:00,152.54,153.27,152.38,152.44,377909.0,151.9258,152.6528,151.7664,151.8262,377909.0
2025-04-09 10:40:00,152.42,152.79,151.85,151.92,288039.0,151.8063,152.1748,151.2386,151.3083,288039.0
2025-04-09 10:50:00,151.94,152.07,150.85,150.85,556157.0,151.3282,151.4577,150.2426,150.2426,556157.0
2025-04-09 11:00:00,150.86,152.19,150.81,151.8,376036.0,150.2526,151.5772,150.2028,151.1888,376036.0
2025-04-09 11:10:00,151.82,152.51,151.59,152.31,261449.0,151.2087,151.8959,150.9796,151.6967,261449.0
2025-04-09 11:20:00,152.36,152.75,152.2,152.28,225561.0,151.7465,152.1349,151.5872,151.6668,225561.0
2025-04-09 11:30:00,152.3,152.64,151.58,151.59,290843.0,151.6868,152.0254,150.9697,150.9796,290843.0
2025-04-09 11:40:00,151.58,152.35,151.28,152.02,419002.0,150.9697,151.7366,150.6709,151.4079,419002.0
2025-04-09 11:50:00,151.97,152.17,151.3,151.47,282811.0,151.3581,151.5573,150.6908,150.8601,282811.0
2025-04-09 12:00:00,151.5,152.08,151.19,151.98,202615.0,150.89,151.4676,150.5812,151.368,202615.0
2025-04-09 12:10:00,151.91,152.81,151.9,152.71,195468.0,151.2983,152.1947,151.2884,152.0951,195468.0
2025-04-09 12:20:00,152.7,152.85,152.4,152.43,210298.0,152.0851,152.2345,151.7863,151.8162,210298.0
2025-04-09 12:30:00,152.38,152.91,152.28,152.7,376322.0,151.7664,152.2943,151.6668,152.0851,376322.0
2025-04-09 12:40:00,152.71,152.87,152.34,152.87,758463.0,152.0951,152.2545,151.7266,152.2545,758463.0
2025-04-09 12:50:00,152.87,153.32,152.61,152.91,389776.0,152.2545,152.7026,151.9955,152.2943,389776.0
2025-04-09 13:00:00,152.9,154.44,152.88,153.17,654371.0,152.2843,153.8181,152.2644,152.5532,654371.0
2025-04-09 13:10:00,153.2,156.63,151.95,156.01,1310995.0,152.5831,155.9993,151.3382,155.3818,1310995.0
2025-04-09 13:20:00,156.04,162.59,154.84,160.1,4089800.0,155.4117,161.9353,154.2165,159.4553,4089800.0
2025-04-09 13:30:00,160.13,163.64,159.83,161.03,1985628.0,159.4852,162.9811,159.1864,160.3816,1985628.0
2025-04-09 13:40:00,161.06,162.74,160.32,162.1,1600822.0,160.4115,162.0847,159.6745,161.4473,1600822.0
2025-04-09 13:50:00,162.03,163.58,161.3,163.37,1136017.0,161.3776,162.9213,160.6505,162.7122,1136017.0
2025-04-09 14:00:00,163.48,164.36,162.14,162.97,1190952.0,162.8217,163.6982,161.4871,162.3138,1190952.0
2025-04-09 14:10:00,162.93,164.45,162.71,163.5,1362829.0,162.2739,163.7878,162.0548,162.8417,1362829.0
2025-04-09 14:20:00,163.52,164.8,163.08,164.42,674908.0,162.8616,164.1364,162.4233,163.7579,674908.0
2025-04-09 14:30:00,164.35,164.9,163.36,164.01,676092.0,163.6882,164.236,162.7022,163.3496,676092.0
2025-04-09 14:40:00,163.99,164.15,162.27,163.17,710622.0,163.3297,163.489,161.6166,162.513,710622.0
2025-04-09 14:50:00,163.15,163.67,161.86,161.88,602549.0,162.4931,163.011,161.2083,161.2282,602549.0
2025-04-09 15:00:00,161.86,163.53,161.64,163.37,1094537.0,161.2083,162.8715,160.9891,162.7122,1094537.0
2025-04-09 15:10:00,163.38,164.26,163.36,164.14,976543.0,162.7221,163.5986,162.7022,163.4791,976543.0
2025-04-09 15:20:00,164.11,164.96,163.98,164.64,1148290.0,163.4492,164.2958,163.3197,163.9771,1148290.0
2025-04-09 15:30:00,164.63,165.44,163.98,164.54,843320.0,163.9671,164.7738,163.3197,163.8775,843320.0
2025-04-09 15:40:00,164.52,164.98,164.25,164.95,629624.0,163.8575,164.3157,163.5886,164.2858,629624.0
2025-04-09 15:50:00,164.97,165.89,164.56,165.02,1183191.0,164.3057,165.222,163.8974,164.3555,1183191.0
2025-04-10 09:30:00,162.15,162.31,160.97,161.35,602282.0,161.4971,161.6564,160.3218,160.7003,602282.0
2025-04-10 09:40:00,161.3,161.65,160.46,161.49,1255507.0,160.6505,160.9991,159.8139,160.8397,1255507.0
2025-04-10 09:50:00,161.49,161.92,160.76,160.78,428018.0,160.8397,161.268,160.1127,160.1326,428018.0
2025-04-10 10:00:00,160.78,161.12,160.28,160.77,489997.0,160.1326,160.4712,159.6346,160.1226,489997.0
2025-04-10 10:10:00,160.7,160.84,160.1,160.44,287710.0,160.0529,160.1924,159.4553,159.794,287710.0
2025-04-10 10:20:00,160.45,161.36,160.31,160.46,401211.0,159.8039,160.7103,159.6645,159.8139,401211.0
2025-04-10 10:30:00,160.49,161.36,160.49,161.09,313820.0,159.8438,160.7103,159.8438,160.4414,313820.0
2025-04-10 10:40:00,161.07,161.47,160.35,160.52,255116.0,160.4214,160.8198,159.7043,159.8737,255116.0
2025-04-10 10:50:00,160.48,160.73,159.79,159.86,270854.0,159.8338,160.0828,159.1466,159.2163,270854.0
2025-04-10 11:00:00,159.87,160.49,159.74,160.45,188965.0,159.2263,159.8438,159.0968,159.8039,188965.0
2025-04-10 11:10:00,160.43,160.47,159.58,159.61,180531.0,159.784,159.8239,158.9374,158.9673,180531.0
2025-04-10 11:20:00,159.6,159.71,159.2,159.22,257634.0,158.9574,159.0669,158.559,158.5789,257634.0
2025-04-10 11:30:00,159.21,159.36,158.67,158.7,278014.0,158.5689,158.7183,158.0311,158.061,278014.0
2025-04-10 11:40:00,158.69,159.1,158.49,158.53,325448.0,158.051,158.4594,157.8518,157.8917,325448.0
2025-04-10 11:50:00,158.53,158.85,157.79,158.06,409398.0,157.8917,158.2104,157.1546,157.4236,409398.0
2025-04-10 12:00:00,158.02,158.54,157.23,157.68,1273857.0,157.3837,157.9016,156.5969,157.0451,1273857.0
2025-04-10 12:10:00,157.67,157.85,156.64,156.8,547604.0,157.0351,157.2144,156.0093,156.1686,547604.0
2025-04-10 12:20:00,156.78,156.78,155.48,156.09,462145.0,156.1487,156.1487,154.8539,155.4615,462145.0
2025-04-10 12:30:00,156.1,158.17,156.02,157.94,513670.0,155.4715,157.5331,155.3918,157.304,513670.0
2025-04-10 12:40:00,157.93,158.61,157.17,158.38,387839.0,157.2941,157.9713,156.5371,157.7423,387839.0
2025-04-10 12:50:00,158.42,158.67,157.74,158.28,342439.0,157.7821,158.0311,157.1048,157.6427,342439.0
2025-04-10 13:00:00,158.25,159.76,157.61,157.65,853605.0,157.6128,159.1167,156.9754,157.0152,853605.0
2025-04-10 13:10:00,157.65,157.75,156.49,157.01,219774.0,157.0152,157.1148,155.8599,156.3778,219774.0
2025-04-10 13:20:00,157.02,158.12,156.36,158.04,272510.0,156.3877,157.4833,155.7304,157.4036,272510.0
2025-04-10 13:30:00,158.03,158.79,157.8,158.1,282264.0,157.3937,158.1506,157.1646,157.4634,282264.0
2025-04-10 13:40:00,158.13,160.04,158.05,159.28,419186.0,157.4933,159.3956,157.4136,158.6386,419186.0
2025-04-10 13:50:00,159.29,160.01,158.72,159.66,454199.0,158.6486,159.3657,158.0809,159.0171,454199.0
2025-04-10 14:00:00,159.63,160.66,159.18,159.25,449206.0,158.9872,160.0131,158.539,158.6088,449206.0
2025-04-10 14:10:00,159.26,159.55,158.57,159.32,286875.0,158.6187,158.9076,157.9315,158.6785,286875.0
2025-04-10 14:20:00,159.37,160.95,159.35,160.85,272832.0,158.7283,160.3019,158.7084,160.2023,272832.0
2025-04-10 14:30:00,160.88,161.22,160.11,160.56,368020.0,160.2322,160.5708,159.4653,159.9135,368020.0
2025-04-10 14:40:00,160.57,161.37,160.11,160.38,535082.0,159.9235,160.7202,159.4653,159.7342,535082.0
2025-04-10 14:50:00,160.41,160.82,159.45,160.12,356279.0,159.7641,160.1724,158.808,159.4753,356279.0
2025-04-10 15:00:00,160.14,161.18,159.72,159.75,512989.0,159.4952,160.531,159.0769,159.1068,512989.0
2025-04-10 15:10:00,159.74,160.59,159.59,160.46,350140.0,159.0968,159.9434,158.9474,159.8139,350140.0
2025-04-10 15:20:00,160.47,160.95,159.04,159.07,444298.0,159.8239,160.3019,158.3996,158.4295,444298.0
2025-04-10 15:30:00,159.08,159.99,158.69,158.75,322039.0,158.4395,159.3458,158.051,158.1108,322039.0
2025-04-10 15:40:00,158.79,159.05,157.71,158.34,421689.0,158.1506,158.4096,157.075,157.7024,421689.0
2025-04-10 15:50:00,158.33,159.97,158.23,159.61,823534.0,157.6925,159.3259,157.5929,158.9673,823534.0
2025-04-11 09:30:00,159.39,159.49,157.99,158.94,610069.0,158.7482,158.8478,157.3538,158.3,610069.0
2025-04-11 09:40:00,159.0,159.94,158.11,159.64,458904.0,158.3598,159.296,157.4734,158.9972,458904.0
2025-04-11 09:50:00,159.61,159.95,159.13,159.17,287362.0,158.9673,159.3059,158.4893,158.5291,287362.0
2025-04-11 10:00:00,159.18,160.01,158.62,159.5,536822.0,158.539,159.3657,157.9813,158.8578,536822.0
2025-04-11 10:10:00,159.52,159.79,158.59,158.65,223598.0,158.8777,159.1466,157.9514,158.0112,223598.0
2025-04-11 10:20:00,158.67,158.78,157.77,157.9,196008.0,158.0311,158.1407,157.1347,157.2642,196008.0
2025-04-11 10:30:00,157.92,158.85,157.75,158.64,319716.0,157.2841,158.2104,157.1148,158.0012,319716.0
2025-04-11 10:40:00,158.54,159.33,158.34,159.07,389961.0,157.9016,158.6884,157.7024,158.4295,389961.0
2025-04-11 10:50:00,159.03,159.03,158.25,158.32,194142.0,158.3897,158.3897,157.6128,157.6825,194142.0
2025-04-11 11:00:00,158.31,159.64,157.99,158.3,411287.0,157.6726,158.9972,157.3538,157.6626,411287.0
2025-04-11 11:10:00,158.3,158.47,157.73,157.95,142872.0,157.6626,157.8319,157.0949,157.314,142872.0
2025-04-11 11:20:00,157.89,158.32,157.69,158.2,150097.0,157.2542,157.6825,157.055,157.563,150097.0
2025-04-11 11:30:00,158.18,159.0,158.04,158.96,123388.0,157.5431,158.3598,157.4036,158.3199,123388.0
2025-04-11 11:40:00,158.94,159.0,158.38,158.93,88442.0,158.3,158.3598,157.7423,158.2901,88442.0
2025-04-11 11:50:00,158.93,159.3,158.76,159.28,123567.0,158.2901,158.6586,158.1207,158.6386,123567.0
2025-04-11 12:00:00,159.29,159.69,159.02,159.34,393168.0,158.6486,159.047,158.3797,158.6984,393168.0
2025-04-11 12:10:00,159.31,159.9,159.29,159.87,198882.0,158.6685,159.2561,158.6486,159.2263,198882.0
2025-04-11 12:20:00,159.84,159.9,159.28,159.58,88820.0,159.1964,159.2561,158.6386,158.9374,88820.0
2025-04-11 12:30:00,159.59,160.9,159.59,160.73,60158.0,158.9474,160.2521,158.9474,160.0828,60158.0
2025-04-11 12:40:00,160.72,161.17,160.55,161.13,164045.0,160.0728,160.521,159.9035,160.4812,164045.0
2025-04-11 12:50:00,161.12,161.17,160.84,160.95,226897.0,160.4712,160.521,160.1924,160.3019,226897.0
2025-04-11 13:00:00,161.01,161.45,160.73,161.09,101473.0,160.3617,160.7999,160.0828,160.4414,101473.0
2025-04-11 13:10:00,161.09,161.15,160.5,160.59,126545.0,160.4414,160.5011,159.8537,159.9434,126545.0
2025-04-11 13:20:00,160.56,161.22,160.4,160.51,227379.0,159.9135,160.5708,159.7541,159.8637,227379.0
2025-04-11 13:30:00,160.52,161.62,160.33,161.58,371247.0,159.8737,160.9692,159.6844,160.9294,371247.0
2025-04-11 13:40:00,161.56,162.7,161.56,162.23,351494.0,160.9095,162.0449,160.9095,161.5768,351494.0
2025-04-11 13:50:00,162.18,162.77,162.08,162.21,149948.0,161.527,162.1146,161.4274,161.5568,149948.0
2025-04-11 14:00:00,162.2,162.32,161.7,161.88,302980.0,161.5469,161.6664,161.0489,161.2282,302980.0
2025-04-11 14:10:00,161.84,162.03,161.42,161.52,120977.0,161.1883,161.3776,160.77,160.8696,120977.0
2025-04-11 14:20:00,161.5,161.74,161.27,161.7,166731.0,160.8497,161.0887,160.6206,161.0489,166731.0
2025-04-11 14:30:00,161.73,161.95,161.47,161.73,178625.0,161.0788,161.2979,160.8198,161.0788,178625.0
2025-04-11 14:40:00,161.81,162.11,161.67,162.05,87514.0,161.1585,161.4573,161.019,161.3975,87514.0
2025-04-11 14:50:00,162.04,162.04,161.41,161.41,124911.0,161.3875,161.3875,160.7601,160.7601,124911.0
2025-04-11 15:00:00,161.44,162.23,161.4,162.21,149963.0,160.7899,161.5768,160.7501,161.5568,149963.0
2025-04-11 15:10:00,162.2,162.41,161.92,162.32,337766.0,161.5469,161.756,161.268,161.6664,337766.0
2025-04-11 15:20:00,162.32,162.57,162.14,162.3,169054.0,161.6664,161.9154,161.4871,161.6465,169054.0
2025-04-11 15:30:00,162.22,162.41,161.92,162.25,177861.0,161.5668,161.756,161.268,161.5967,177861.0
2025-04-11 15:40:00,162.26,162.39,162.12,162.27,247591.0,161.6066,161.7361,161.4672,161.6166,247591.0
2025-04-11 15:50:00,162.28,162.44,162.01,162.06,598039.0,161.6266,161.7859,161.3577,161.4075,598039.0
2025-04-14 09:30:00,164.27,164.41,163.61,163.67,590007.0,163.6086,163.748,162.9512,163.011,590007.0
2025-04-14 09:40:00,163.66,164.22,163.43,164.06,597594.0,163.001,163.5588,162.7719,163.3994,597594.0
2025-04-14 09:50:00,164.09,164.2,163.63,163.83,311407.0,163.4293,163.5388,162.9711,163.1703,311407.0
2025-04-14 10:00:00,163.83,164.64,163.57,164.27,464199.0,163.1703,163.9771,162.9114,163.6086,464199.0
2025-04-14 10:10:00,164.3,164.34,163.64,163.93,310828.0,163.6384,163.6783,162.9811,163.2699,310828.0
2025-04-14 10:20:00,163.93,164.51,163.74,164.46,531376.0,163.2699,163.8476,163.0807,163.7978,531376.0
2025-04-14 10:30:00,164.47,164.61,164.29,164.52,308870.0,163.8077,163.9472,163.6285,163.8575,308870.0
2025-04-14 10:40:00,164.53,164.74,164.33,164.68,229270.0,163.8675,164.0767,163.6683,164.0169,229270.0
2025-04-14 10:50:00,164.73,164.97,164.49,164.61,226311.0,164.0667,164.3057,163.8277,163.9472,226311.0
2025-04-14 11:00:00,164.61,164.78,164.19,164.36,597697.0,163.9472,164.1165,163.5289,163.6982,597697.0
2025-04-14 11:10:00,164.35,164.51,164.04,164.25,176452.0,163.6882,163.8476,163.3795,163.5886,176452.0
2025-04-14 11:20:00,164.26,164.39,163.59,163.63,281248.0,163.5986,163.7281,162.9313,162.9711,281248.0
2025-04-14 11:30:00,163.64,164.08,163.51,163.53,256884.0,162.9811,163.4193,162.8516,162.8715,256884.0
2025-04-14 11:40:00,163.5,163.7,162.99,163.07,206506.0,162.8417,163.0408,162.3337,162.4134,206506.0
2025-04-14 11:50:00,163.07,163.27,162.78,162.91,208812.0,162.4134,162.6126,162.1246,162.254,208812.0
2025-04-14 12:00:00,162.88,163.18,162.8,162.92,217520.0,162.2242,162.5229,162.1445,162.264,217520.0
2025-04-14 12:10:00,162.94,163.56,162.47,163.45,307166.0,162.2839,162.9014,161.8158,162.7919,307166.0
2025-04-14 12:20:00,163.41,163.68,163.02,163.23,258392.0,162.752,163.0209,162.3636,162.5727,258392.0
2025-04-14 12:30:00,163.24,163.84,163.15,163.64,167011.0,162.5827,163.1803,162.4931,162.9811,167011.0
2025-04-14 12:40:00,163.62,163.88,163.51,163.66,145322.0,162.9612,163.2201,162.8516,163.001,145322.0
2025-04-14 12:50:00,163.63,163.64,163.23,163.29,274119.0,162.9711,162.9811,162.5727,162.6325,274119.0
2025-04-14 13:00:00,163.32,164.49,163.15,163.41,529124.0,162.6624,163.8277,162.4931,162.752,529124.0
2025-04-14 13:10:00,163.4,163.58,163.21,163.57,116351.0,162.7421,162.9213,162.5528,162.9114,116351.0
2025-04-14 13:20:00,163.57,163.77,163.41,163.54,260942.0,162.9114,163.1106,162.752,162.8815,260942.0
2025-04-14 13:30:00,163.52,163.81,163.36,163.7,295730.0,162.8616,163.1504,162.7022,163.0408,295730.0
2025-04-14 13:40:00,163.65,163.83,163.41,163.74,328543.0,162.9911,163.1703,162.752,163.0807,328543.0
2025-04-14 13:50:00,163.73,164.19,163.69,163.93,192855.0,163.0707,163.5289,163.0309,163.2699,192855.0
2025-04-14 14:00:00,163.94,164.16,163.91,164.08,216009.0,163.2799,163.499,163.25,163.4193,216009.0
2025-04-14 14:10:00,164.09,164.19,163.86,164.17,187856.0,163.4293,163.5289,163.2002,163.509,187856.0
2025-04-14 14:20:00,164.16,164.4,164.13,164.33,172639.0,163.499,163.738,163.4691,163.6683,172639.0
2025-04-14 14:30:00,164.34,164.55,164.23,164.45,247612.0,163.6783,163.8874,163.5687,163.7878,247612.0
2025-04-14 14:40:00,164.46,164.63,164.4,164.52,241453.0,163.7978,163.9671,163.738,163.8575,241453.0
2025-04-14 14:50:00,164.53,164.56,164.37,164.49,229600.0,163.8675,163.8974,163.7082,163.8277,229600.0
2025-04-14 15:00:00,164.48,164.83,164.46,164.81,247296.0,163.8177,164.1663,163.7978,164.1464,247296.0
2025-04-14 15:10:00,164.82,164.95,164.66,164.7,289800.0,164.1563,164.2858,163.997,164.0368,289800.0
2025-04-14 15:20:00,164.7,164.86,164.54,164.66,134802.0,164.0368,164.1962,163.8775,163.997,134802.0
2025-04-14 15:30:00,164.62,164.77,164.51,164.61,263733.0,163.9571,164.1065,163.8476,163.9472,263733.0
2025-04-14 15:40:00,164.59,164.9,164.51,164.67,304648.0,163.9273,164.236,163.8476,164.0069,304648.0
2025-04-14 15:50:00,164.66,164.66,164.02,164.17,791701.0,163.997,163.997,163.3596,163.509,791701.0
2025-04-15 09:30:00,164.34,164.93,164.08,164.92,231049.0,163.6783,164.2659,163.4193,164.2559,231049.0
2025-04-15 09:40:00,164.92,165.15,164.81,165.11,188179.0,164.2559,164.485,164.1464,164.4452,188179.0
2025-04-15 09:50:00,165.13,165.35,164.82,164.87,268308.0,164.4651,164.6842,164.1563,164.2061,268308.0
2025-04-15 10:00:00,164.87,165.26,164.78,165.04,273920.0,164.2061,164.5946,164.1165,164.3755,273920.0
2025-04-15 10:10:00,165.09,165.47,164.37,164.46,352705.0,164.4253,164.8037,163.7082,163.7978,352705.0
2025-04-15 10:20:00,164.43,164.87,164.15,164.43,159033.0,163.7679,164.2061,163.489,163.7679,159033.0
2025-04-15 10:30:00,164.48,164.75,164.36,164.38,98169.0,163.8177,164.0866,163.6982,163.7181,98169.0
2025-04-15 10:40:00,164.41,164.91,164.14,164.6,308959.0,163.748,164.246,163.4791,163.9372,308959.0
2025-04-15 10:50:00,164.63,164.88,164.36,164.6,99245.0,163.9671,164.2161,163.6982,163.9372,99245.0
2025-04-15 11:00:00,164.61,164.88,164.5,164.61,65784.0,163.9472,164.2161,163.8376,163.9472,65784.0
2025-04-15 11:10:00,164.63,164.87,164.49,164.72,54725.0,163.9671,164.2061,163.8277,164.0567,54725.0
2025-04-15 11:20:00,164.74,164.84,164.32,164.34,93442.0,164.0767,164.1763,163.6584,163.6783,93442.0
2025-04-15 11:30:00,164.36,164.75,164.3,164.49,79017.0,163.6982,164.0866,163.6384,163.8277,79017.0
2025-04-15 11:40:00,164.47,164.56,164.22,164.32,109644.0,163.8077,163.8974,163.5588,163.6584,109644.0
2025-04-15 11:50:00,164.34,164.58,164.18,164.5,113767.0,163.6783,163.9173,163.5189,163.8376,113767.0
2025-04-15 12:00:00,164.51,164.74,164.33,164.4,64931.0,163.8476,164.0767,163.6683,163.738,64931.0
2025-04-15 12:10:00,164.43,164.52,164.29,164.38,51199.0,163.7679,163.8575,163.6285,163.7181,51199.0
2025-04-15 12:20:00,164.38,164.64,164.3,164.41,274888.0,163.7181,163.9771,163.6384,163.748,274888.0
2025-04-15 12:30:00,164.41,164.55,164.23,164.24,104795.0,163.748,163.8874,163.5687,163.5787,104795.0
2025-04-15 12:40:00,164.23,164.52,164.15,164.43,120136.0,163.5687,163.8575,163.489,163.7679,120136.0
2025-04-15 12:50:00,164.43,164.46,163.89,164.1,118111.0,163.7679,163.7978,163.2301,163.4392,118111.0
2025-04-15 13:00:00,164.09,164.27,163.93,164.06,173256.0,163.4293,163.6086,163.2699,163.3994,173256.0
2025-04-15 13:10:00,164.06,164.16,163.78,163.92,161708.0,163.3994,163.499,163.1205,163.26,161708.0
2025-04-15 13:20:00,163.91,163.98,163.6,163.67,168079.0,163.25,163.3197,162.9413,163.011,168079.0
2025-04-15 13:30:00,163.68,163.94,163.63,163.93,134482.0,163.0209,163.2799,162.9711,163.2699,134482.0
2025-04-15 13:40:00,163.94,164.07,163.83,163.95,126999.0,163.2799,163.4094,163.1703,163.2898,126999.0
2025-04-15 13:50:00,163.95,163.97,163.52,163.75,178253.0,163.2898,163.3098,162.8616,163.0906,178253.0
2025-04-15 14:00:00,163.75,163.89,163.54,163.67,123219.0,163.0906,163.2301,162.8815,163.011,123219.0
2025-04-15 14:10:00,163.67,163.68,163.4,163.47,101375.0,163.011,163.0209,162.7421,162.8118,101375.0
2025-04-15 14:20:00,163.49,163.73,163.44,163.56,111948.0,162.8317,163.0707,162.7819,162.9014,111948.0
2025-04-15 14:30:00,163.55,163.86,163.54,163.74,94986.0,162.8915,163.2002,162.8815,163.0807,94986.0
2025-04-15 14:40:00,163.75,164.08,163.71,163.87,64153.0,163.0906,163.4193,163.0508,163.2102,64153.0
2025-04-15 14:50:00,163.87,164.01,163.76,163.92,57130.0,163.2102,163.3496,163.1006,163.26,57130.0
2025-04-15 15:00:00,163.89,163.94,163.76,163.82,55507.0,163.2301,163.2799,163.1006,163.1604,55507.0
2025-04-15 15:10:00,163.82,164.08,163.79,164.0,488731.0,163.1604,163.4193,163.1305,163.3396,488731.0
2025-04-15 15:20:00,164.0,164.0,163.65,163.8,365415.0,163.3396,163.3396,162.9911,163.1404,365415.0
2025-04-15 15:30:00,163.81,163.9,163.66,163.72,237371.0,163.1504,163.24,163.001,163.0608,237371.0
2025-04-15 15:40:00,163.71,163.82,163.51,163.74,302555.0,163.0508,163.1604,162.8516,163.0807,302555.0
2025-04-15 15:50:00,163.74,163.95,163.52,163.61,782349.0,163.0807,163.2898,162.8616,162.9512,782349.0
2025-04-16 09:30:00,162.9,163.81,162.87,163.45,455371.0,162.2441,163.1504,162.2142,162.7919,455371.0
2025-04-16 09:40:00,163.44,163.52,162.99,163.12,132767.0,162.7819,162.8616,162.3337,162.4632,132767.0
2025-04-16 09:50:00,163.12,163.18,162.71,162.76,222796.0,162.4632,162.5229,162.0548,162.1046,222796.0
2025-04-16 10:00:00,162.74,163.26,162.67,163.07,360308.0,162.0847,162.6026,162.015,162.4134,360308.0
2025-04-16 10:10:00,163.07,163.12,162.58,162.69,571924.0,162.4134,162.4632,161.9254,162.0349,571924.0
2025-04-16 10:20:00,162.65,163.11,162.6,163.02,412185.0,161.9951,162.4532,161.9453,162.3636,412185.0
2025-04-16 10:30:00,163.02,163.17,162.9,163.13,140545.0,162.3636,162.513,162.2441,162.4731,140545.0
2025-04-16 10:40:00,163.14,163.32,163.1,163.15,375657.0,162.4831,162.6624,162.4433,162.4931,375657.0
2025-04-16 10:50:00,163.13,163.32,162.99,163.23,86964.0,162.4731,162.6624,162.3337,162.5727,86964.0
2025-04-16 11:00:00,163.28,163.48,163.2,163.45,77590.0,162.6225,162.8217,162.5429,162.7919,77590.0
2025-04-16 11:10:00,163.47,163.57,163.24,163.45,25643.0,162.8118,162.9114,162.5827,162.7919,25643.0
2025-04-16 11:20:00,163.4,164.08,163.39,164.02,278898.0,162.7421,163.4193,162.7321,163.3596,278898.0
2025-04-16 11:30:00,164.04,164.05,163.79,163.88,108800.0,163.3795,163.3894,163.1305,163.2201,108800.0
2025-04-16 11:40:00,163.86,163.87,163.56,163.57,155447.0,163.2002,163.2102,162.9014,162.9114,155447.0
2025-04-16 11:50:00,163.54,163.63,163.19,163.31,83417.0,162.8815,162.9711,162.5329,162.6524,83417.0
2025-04-16 12:00:00,163.33,163.36,163.05,163.23,58493.0,162.6723,162.7022,162.3935,162.5727,58493.0
2025-04-16 12:10:00,163.21,163.37,163.19,163.29,29315.0,162.5528,162.7122,162.5329,162.6325,29315.0
2025-04-16 12:20:00,163.26,163.37,163.17,163.25,135286.0,162.6026,162.7122,162.513,162.5927,135286.0
2025-04-16 12:30:00,163.24,163.42,163.07,163.13,158658.0,162.5827,162.762,162.4134,162.4731,158658.0
2025-04-16 12:40:00,163.11,163.3,162.99,163.11,49442.0,162.4532,162.6425,162.3337,162.4532,49442.0
2025-04-16 12:50:00,163.1,163.15,163.01,163.08,39953.0,162.4433,162.4931,162.3536,162.4233,39953.0
2025-04-16 13:00:00,163.01,163.26,162.92,163.1,170708.0,162.3536,162.6026,162.264,162.4433,170708.0
2025-04-16 13:10:00,163.09,163.37,162.97,163.34,173734.0,162.4333,162.7122,162.3138,162.6823,173734.0
2025-04-16 13:20:00,163.34,163.42,163.09,163.3,63937.0,162.6823,162.762,162.4333,162.6425,63937.0
2025-04-16 13:30:00,163.3,163.31,162.31,162.38,252177.0,162.6425,162.6524,161.6564,161.7262,252177.0
2025-04-16 13:40:00,162.38,162.38,161.68,161.74,338861.0,161.7262,161.7262,161.029,161.0887,338861.0
2025-04-16 13:50:00,161.7,161.87,161.12,161.14,340930.0,161.0489,161.2182,160.4712,160.4912,340930.0
2025-04-16 14:00:00,161.16,161.68,161.14,161.54,421467.0,160.5111,161.029,160.4912,160.8895,421467.0
2025-04-16 14:10:00,161.59,161.82,161.4,161.52,315150.0,160.9393,161.1684,160.7501,160.8696,315150.0
2025-04-16 14:20:00,161.5,161.99,161.4,161.8,227682.0,160.8497,161.3377,160.7501,161.1485,227682.0
2025-04-16 14:30:00,161.79,161.84,161.33,161.35,64902.0,161.1385,161.1883,160.6804,160.7003,64902.0
2025-04-16 14:40:00,161.37,161.45,161.21,161.33,191264.0,160.7202,160.7999,160.5609,160.6804,191264.0
2025-04-16 14:50:00,161.3,161.33,160.96,160.96,198752.0,160.6505,160.6804,160.3119,160.3119,198752.0
2025-04-16 15:00:00,161.0,161.09,160.61,160.63,152970.0,160.3517,160.4414,159.9633,159.9832,152970.0
2025-04-16 15:10:00,160.65,160.91,160.42,160.46,233197.0,160.0031,160.2621,159.7741,159.8139,233197.0
2025-04-16 15:20:00,160.44,160.52,160.21,160.27,161942.0,159.794,159.8737,159.5649,159.6247,161942.0
2025-04-16 15:30:00,160.29,160.71,160.29,160.6,213342.0,159.6446,160.0629,159.6446,159.9533,213342.0
2025-04-16 15:40:00,160.61,160.85,160.52,160.8,286489.0,159.9633,160.2023,159.8737,160.1525,286489.0
2025-04-16 15:50:00,160.79,161.58,160.68,161.4,1286357.0,160.1426,160.9294,160.033,160.7501,1286357.0
2025-04-17 09:30:00,161.83,162.48,161.69,162.11,408124.0,161.1784,161.8258,161.0389,161.4573,408124.0
2025-04-17 09:40:00,162.13,162.63,161.99,162.49,199411.0,161.4772,161.9752,161.3377,161.8357,199411.0
2025-04-17 09:50:00,162.53,162.78,162.42,162.66,390659.0,161.8756,162.1246,161.766,162.005,390659.0
2025-04-17 10:00:00,162.67,162.94,162.42,162.55,346403.0,162.015,162.2839,161.766,161.8955,346403.0
2025-04-17 10:10:00,162.56,162.88,162.22,162.28,195888.0,161.9054,162.2242,161.5668,161.6266,195888.0
2025-04-17 10:20:00,162.25,162.32,161.98,162.01,128764.0,161.5967,161.6664,161.3278,161.3577,128764.0
2025-04-17 10:30:00,162.03,162.12,161.72,161.85,172961.0,161.3776,161.4672,161.0688,161.1983,172961.0
2025-04-17 10:40:00,161.85,162.29,161.81,162.17,101803.0,161.1983,161.6365,161.1585,161.517,101803.0
2025-04-17 10:50:00,162.19,162.29,162.0,162.03,76615.0,161.5369,161.6365,161.3477,161.3776,76615.0
2025-04-17 11:00:00,162.02,162.89,162.02,162.62,185183.0,161.3676,162.2341,161.3676,161.9652,185183.0
2025-04-17 11:10:00,162.6,163.11,162.59,163.06,123771.0,161.9453,162.4532,161.9353,162.4034,123771.0
2025-04-17 11:20:00,163.08,163.08,162.57,162.63,78572.0,162.4233,162.4233,161.9154,161.9752,78572.0
2025-04-17 11:30:00,162.64,163.17,162.61,162.97,161644.0,161.9851,162.513,161.9552,162.3138,161644.0
2025-04-17 11:40:00,163.03,163.05,162.7,162.73,152606.0,162.3735,162.3935,162.0449,162.0748,152606.0
2025-04-17 11:50:00,162.78,163.03,162.6,162.65,54187.0,162.1246,162.3735,161.9453,161.9951,54187.0
2025-04-17 12:00:00,162.66,163.17,162.44,162.86,352458.0,162.005,162.513,161.7859,162.2042,352458.0
2025-04-17 12:10:00,162.88,163.23,162.41,163.19,397351.0,162.2242,162.5727,161.756,162.5329,397351.0
2025-04-17 12:20:00,163.14,163.52,162.99,163.41,132732.0,162.4831,162.8616,162.3337,162.752,132732.0
2025-04-17 12:30:00,163.34,163.71,163.24,163.3,396482.0,162.6823,163.0508,162.5827,162.6425,396482.0
2025-04-17 12:40:00,163.32,163.49,163.06,163.42,63597.0,162.6624,162.8317,162.4034,162.762,63597.0
2025-04-17 12:50:00,163.44,163.84,163.43,163.66,81983.0,162.7819,163.1803,162.7719,163.001,81983.0
2025-04-17 13:00:00,163.68,163.78,163.46,163.6,84577.0,163.0209,163.1205,162.8018,162.9413,84577.0
2025-04-17 13:10:00,163.59,163.6,163.11,163.22,157746.0,162.9313,162.9413,162.4532,162.5628,157746.0
2025-04-17 13:20:00,163.18,163.24,162.96,162.98,74792.0,162.5229,162.5827,162.3038,162.3237,74792.0
2025-04-17 13:30:00,162.99,163.36,162.99,163.33,76881.0,162.3337,162.7022,162.3337,162.6723,76881.0
2025-04-17 13:40:00,163.32,163.66,162.99,163.38,67649.0,162.6624,163.001,162.3337,162.7221,67649.0
2025-04-17 13:50:00,163.4,163.72,163.37,163.5,86511.0,162.7421,163.0608,162.7122,162.8417,86511.0
2025-04-17 14:00:00,163.51,163.83,163.46,163.78,83394.0,162.8516,163.1703,162.8018,163.1205,83394.0
2025-04-17 14:10:00,163.79,163.86,163.6,163.78,62838.0,163.1305,163.2002,162.9413,163.1205,62838.0
2025-04-17 14:20:00,163.76,163.91,163.54,163.56,81416.0,163.1006,163.25,162.8815,162.9014,81416.0
2025-04-17 14:30:00,163.56,163.84,163.55,163.81,52072.0,162.9014,163.1803,162.8915,163.1504,52072.0
2025-04-17 14:40:00,163.81,163.81,163.42,163.47,161521.0,163.1504,163.1504,162.762,162.8118,161521.0
2025-04-17 14:50:00,163.43,163.64,163.2,163.21,108833.0,162.7719,162.9811,162.5429,162.5528,108833.0
2025-04-17 15:00:00,163.18,163.29,163.07,163.15,86996.0,162.5229,162.6325,162.4134,162.4931,86996.0
2025-04-17 15:10:00,163.14,163.2,162.7,162.97,98540.0,162.4831,162.5429,162.0449,162.3138,98540.0
2025-04-17 15:20:00,162.94,163.14,162.68,162.91,77130.0,162.2839,162.4831,162.025,162.254,77130.0
2025-04-17 15:30:00,162.92,163.22,162.88,163.12,130046.0,162.264,162.5628,162.2242,162.4632,130046.0
2025-04-17 15:40:00,163.07,163.3,162.81,162.82,204217.0,162.4134,162.6425,162.1544,162.1644,204217.0
2025-04-17 15:50:00,162.79,162.98,162.53,162.66,932673.0,162.1345,162.3237,161.8756,162.005,932673.0
2025-04-21 09:30:00,161.39,161.65,160.83,161.18,332829.0,160.7402,160.9991,160.1824,160.531,332829.0
2025-04-21 09:40:00,161.21,161.21,160.9,161.05,161293.0,160.5609,160.5609,160.2521,160.4015,161293.0
2025-04-21 09:50:00,161.04,161.16,160.67,160.7,257498.0,160.3916,160.5111,160.023,160.0529,257498.0
2025-04-21 10:00:00,160.67,160.72,160.45,160.53,536136.0,160.023,160.0728,159.8039,159.8836,536136.0
2025-04-21 10:10:00,160.54,160.64,160.11,160.22,161555.0,159.8936,159.9932,159.4653,159.5749,161555.0
2025-04-21 10:20:00,160.24,160.26,160.06,160.17,130420.0,159.5948,159.6147,159.4155,159.5251,130420.0
2025-04-21 10:30:00,160.16,160.32,160.0,160.3,81785.0,159.5151,159.6745,159.3557,159.6545,81785.0
2025-04-21 10:40:00,160.3,160.44,159.85,159.87,92669.0,159.6545,159.794,159.2064,159.2263,92669.0
2025-04-21 10:50:00,159.84,159.88,159.59,159.63,96677.0,159.1964,159.2362,158.9474,158.9872,96677.0
2025-04-21 11:00:00,159.62,159.71,159.37,159.43,88801.0,158.9773,159.0669,158.7283,158.788,88801.0
2025-04-21 11:10:00,159.42,159.54,159.28,159.44,71353.0,158.7781,158.8976,158.6386,158.798,71353.0
2025-04-21 11:20:00,159.43,159.46,159.12,159.2,77125.0,158.788,158.8179,158.4793,158.559,77125.0
2025-04-21 11:30:00,159.19,159.22,158.75,158.88,119738.0,158.549,158.5789,158.1108,158.2403,119738.0
2025-04-21 11:40:00,158.87,158.89,158.45,158.53,75822.0,158.2303,158.2502,157.812,157.8917,75822.0
2025-04-21 11:50:00,158.55,158.56,158.35,158.4,59561.0,157.9116,157.9215,157.7124,157.7622,59561.0
2025-04-21 12:00:00,158.44,158.67,158.42,158.65,64581.0,157.802,158.0311,157.7821,158.0112,64581.0
2025-04-21 12:10:00,158.64,158.76,158.56,158.64,64112.0,158.0012,158.1207,157.9215,158.0012,64112.0
2025-04-21 12:20:00,158.6,158.75,158.58,158.68,67299.0,157.9614,158.1108,157.9415,158.0411,67299.0
2025-04-21 12:30:00,158.68,159.01,158.68,159.0,133054.0,158.0411,158.3697,158.0411,158.3598,133054.0
2025-04-21 12:40:00,158.99,159.13,158.82,158.84,154512.0,158.3498,158.4893,158.1805,158.2004,154512.0
2025-04-21 12:50:00,158.81,158.81,158.46,158.47,60744.0,158.1705,158.1705,157.8219,157.8319,60744.0
2025-04-21 13:00:00,158.49,158.64,158.12,158.17,113873.0,157.8518,158.0012,157.4833,157.5331,113873.0
2025-04-21 13:10:00,158.18,158.22,157.98,158.14,313663.0,157.5431,157.5829,157.3439,157.5032,313663.0
2025-04-21 13:20:00,158.13,158.34,158.06,158.1,33234.0,157.4933,157.7024,157.4236,157.4634,33234.0
2025-04-21 13:30:00,158.1,158.28,158.1,158.2,84241.0,157.4634,157.6427,157.4634,157.563,84241.0
2025-04-21 13:40:00,158.2,158.26,157.95,158.0,71289.0,157.563,157.6228,157.314,157.3638,71289.0
2025-04-21 13:50:00,157.98,158.09,157.83,157.88,66233.0,157.3439,157.4534,157.1945,157.2443,66233.0
2025-04-21 14:00:00,157.86,157.94,157.73,157.8,45318.0,157.2244,157.304,157.0949,157.1646,45318.0
2025-04-21 14:10:00,157.8,158.08,157.71,158.0,96397.0,157.1646,157.4435,157.075,157.3638,96397.0
2025-04-21 14:20:00,157.99,158.15,157.93,158.14,98803.0,157.3538,157.5132,157.2941,157.5032,98803.0
2025-04-21 14:30:00,158.16,158.36,158.16,158.28,64408.0,157.5232,157.7224,157.5232,157.6427,64408.0
2025-04-21 14:40:00,158.29,158.29,157.98,158.09,104002.0,157.6526,157.6526,157.3439,157.4534,104002.0
2025-04-21 14:50:00,158.09,158.09,157.86,157.87,61655.0,157.4534,157.4534,157.2244,157.2343,61655.0
2025-04-21 15:00:00,157.86,158.22,157.85,158.08,82886.0,157.2244,157.5829,157.2144,157.4435,82886.0
2025-04-21 15:10:00,158.09,158.35,158.09,158.35,171803.0,157.4534,157.7124,157.4534,157.7124,171803.0
2025-04-21 15:20:00,158.33,158.51,158.24,158.32,206918.0,157.6925,157.8717,157.6028,157.6825,206918.0
2025-04-21 15:30:00,158.33,158.91,158.3,158.66,116394.0,157.6925,158.2701,157.6626,158.0211,116394.0
2025-04-21 15:40:00,158.69,159.0,158.68,158.99,188714.0,158.051,158.3598,158.0411,158.3498,188714.0
2025-04-21 15:50:00,158.99,159.52,158.8,159.35,544736.0,158.3498,158.8777,158.1606,158.7084,544736.0
2025-04-22 09:30:00,161.19,161.65,160.93,161.65,391288.0,160.541,160.9991,160.282,160.9991,391288.0
2025-04-22 09:40:00,161.65,162.01,161.65,161.79,165013.0,160.9991,161.3577,160.9991,161.1385,165013.0
2025-04-22 09:50:00,161.75,161.75,161.48,161.68,116955.0,161.0987,161.0987,160.8298,161.029,116955.0
2025-04-22 10:00:00,161.72,161.9,161.61,161.86,185320.0,161.0688,161.2481,160.9593,161.2083,185320.0
2025-04-22 10:10:00,161.87,161.99,161.69,161.85,404773.0,161.2182,161.3377,161.0389,161.1983,404773.0
2025-04-22 10:20:00,161.84,162.03,161.75,161.91,155323.0,161.1883,161.3776,161.0987,161.2581,155323.0
2025-04-22 10:30:00,161.91,162.17,161.78,162.15,88718.0,161.2581,161.517,161.1286,161.4971,88718.0
2025-04-22 10:40:00,162.15,162.35,162.12,162.17,69692.0,161.4971,161.6963,161.4672,161.517,69692.0
2025-04-22 10:50:00,162.18,162.46,162.05,162.42,44163.0,161.527,161.8058,161.3975,161.766,44163.0
2025-04-22 11:00:00,162.42,162.69,162.4,162.66,66745.0,161.766,162.0349,161.7461,162.005,66745.0
2025-04-22 11:10:00,162.66,162.88,162.66,162.75,71117.0,162.005,162.2242,162.005,162.0947,71117.0
2025-04-22 11:20:00,162.75,162.9,162.58,162.59,39359.0,162.0947,162.2441,161.9254,161.9353,39359.0
2025-04-22 11:30:00,162.6,162.7,162.5,162.51,74761.0,161.9453,162.0449,161.8457,161.8556,74761.0
2025-04-22 11:40:00,162.53,162.61,162.21,162.25,67317.0,161.8756,161.9552,161.5568,161.5967,67317.0
2025-04-22 11:50:00,162.25,163.04,162.24,162.88,146587.0,161.5967,162.3835,161.5867,162.2242,146587.0
2025-04-22 12:00:00,162.92,163.58,162.92,163.33,218334.0,162.264,162.9213,162.264,162.6723,218334.0
2025-04-22 12:10:00,163.39,163.5,163.28,163.43,135218.0,162.7321,162.8417,162.6225,162.7719,135218.0
2025-04-22 12:20:00,163.43,163.7,163.42,163.53,120415.0,162.7719,163.0408,162.762,162.8715,120415.0
2025-04-22 12:30:00,163.57,163.62,163.4,163.41,110446.0,162.9114,162.9612,162.7421,162.752,110446.0
2025-04-22 12:40:00,163.41,163.47,163.19,163.31,47503.0,162.752,162.8118,162.5329,162.6524,47503.0
2025-04-22 12:50:00,163.31,163.31,163.09,163.18,125318.0,162.6524,162.6524,162.4333,162.5229,125318.0
2025-04-22 13:00:00,163.18,163.52,163.17,163.33,151155.0,162.5229,162.8616,162.513,162.6723,151155.0
2025-04-22 13:10:00,163.3,163.3,162.12,162.47,204290.0,162.6425,162.6425,161.4672,161.8158,204290.0
2025-04-22 13:20:00,162.44,162.57,161.69,161.77,410601.0,161.7859,161.9154,161.0389,161.1186,410601.0
2025-04-22 13:30:00,161.73,162.08,161.56,162.0,373891.0,161.0788,161.4274,160.9095,161.3477,373891.0
2025-04-22 13:40:00,161.99,162.05,161.68,161.68,79131.0,161.3377,161.3975,161.029,161.029,79131.0
2025-04-22 13:50:00,161.7,161.91,161.61,161.61,77518.0,161.0489,161.2581,160.9593,160.9593,77518.0
2025-04-22 14:00:00,161.61,162.37,161.61,162.23,33088.0,160.9593,161.7162,160.9593,161.5768,33088.0
2025-04-22 14:10:00,162.19,162.53,162.18,162.5,97997.0,161.5369,161.8756,161.527,161.8457,97997.0
2025-04-22 14:20:00,162.49,162.81,162.46,162.72,167835.0,161.8357,162.1544,161.8058,162.0648,167835.0
2025-04-22 14:30:00,162.72,163.04,162.72,162.86,57311.0,162.0648,162.3835,162.0648,162.2042,57311.0
2025-04-22 14:40:00,162.87,163.15,162.84,163.07,45514.0,162.2142,162.4931,162.1843,162.4134,45514.0
2025-04-22 14:50:00,163.12,163.33,163.11,163.22,114018.0,162.4632,162.6723,162.4532,162.5628,114018.0
2025-04-22 15:00:00,163.23,163.32,163.08,163.12,152048.0,162.5727,162.6624,162.4233,162.4632,152048.0
2025-04-22 15:10:00,163.13,163.14,162.77,162.87,97054.0,162.4731,162.4831,162.1146,162.2142,97054.0
2025-04-22 15:20:00,162.88,163.01,162.67,162.85,85161.0,162.2242,162.3536,162.015,162.1943,85161.0
2025-04-22 15:30:00,162.84,163.0,162.76,162.82,118440.0,162.1843,162.3437,162.1046,162.1644,118440.0
2025-04-22 15:40:00,162.82,163.56,162.79,163.51,254039.0,162.1644,162.9014,162.1345,162.8516,254039.0
2025-04-22 15:50:00,163.5,163.53,163.09,163.31,858467.0,162.8417,162.8715,162.4333,162.6524,858467.0
2025-04-23 09:30:00,166.51,168.09,166.29,167.21,1410498.0,165.8395,167.4132,165.6204,166.5367,1410498.0
2025-04-23 09:40:00,167.21,168.32,167.12,168.25,785804.0,166.5367,167.6422,166.4471,167.5725,785804.0
2025-04-23 09:50:00,168.27,168.47,167.63,167.97,1078794.0,167.5924,167.7916,166.955,167.2937,1078794.0
2025-04-23 10:00:00,167.97,168.49,167.38,167.91,882941.0,167.2937,167.8116,166.706,167.2339,882941.0
2025-04-23 10:10:00,167.9,168.07,166.94,167.31,251246.0,167.2239,167.3933,166.2678,166.6363,251246.0
2025-04-23 10:20:00,167.31,167.74,166.92,167.59,426571.0,166.6363,167.0646,166.2479,166.9152,426571.0
2025-04-23 10:30:00,167.57,167.89,167.51,167.65,299040.0,166.8953,167.214,166.8355,166.9749,299040.0
2025-04-23 10:40:00,167.65,167.78,167.38,167.39,193061.0,166.9749,167.1044,166.706,166.716,193061.0
2025-04-23 10:50:00,167.34,167.35,166.96,167.01,89990.0,166.6662,166.6762,166.2877,166.3375,89990.0
2025-04-23 11:00:00,167.03,167.35,166.52,166.94,412778.0,166.3574,166.6762,165.8495,166.2678,412778.0
2025-04-23 11:10:00,166.93,166.95,166.54,166.54,100632.0,166.2578,166.2778,165.8694,165.8694,100632.0
2025-04-23 11:20:00,166.56,166.61,165.7,165.91,609529.0,165.8893,165.9391,165.0328,165.242,609529.0
2025-04-23 11:30:00,165.93,166.04,165.42,165.91,148236.0,165.2619,165.3714,164.7539,165.242,148236.0
2025-04-23 11:40:00,165.94,166.04,165.13,165.15,108990.0,165.2718,165.3714,164.4651,164.485,108990.0
2025-04-23 11:50:00,165.16,165.49,164.96,165.43,83981.0,164.495,164.8236,164.2958,164.7639,83981.0
2025-04-23 12:00:00,165.41,165.45,164.98,165.02,79311.0,164.744,164.7838,164.3157,164.3555,79311.0
2025-04-23 12:10:00,165.03,165.25,164.6,164.6,55425.0,164.3655,164.5846,163.9372,163.9372,55425.0
2025-04-23 12:20:00,164.55,165.05,164.4,165.0,91116.0,163.8874,164.3854,163.738,164.3356,91116.0
2025-04-23 12:30:00,165.04,165.5,165.0,165.42,88503.0,164.3755,164.8336,164.3356,164.7539,88503.0
2025-04-23 12:40:00,165.38,165.45,164.95,164.99,37851.0,164.7141,164.7838,164.2858,164.3257,37851.0
2025-04-23 12:50:00,164.94,165.61,164.94,165.54,99453.0,164.2759,164.9432,164.2759,164.8734,99453.0
2025-04-23 13:00:00,165.54,165.98,164.96,165.85,248662.0,164.8734,165.3117,164.2958,165.1822,248662.0
2025-04-23 13:10:00,165.87,165.99,165.77,165.91,169762.0,165.2021,165.3216,165.1025,165.242,169762.0
2025-04-23 13:20:00,165.91,166.0,165.61,165.61,131649.0,165.242,165.3316,164.9432,164.9432,131649.0
2025-04-23 13:30:00,165.63,165.78,165.03,165.16,88521.0,164.9631,165.1125,164.3655,164.495,88521.0
2025-04-23 13:40:00,165.16,165.31,165.0,165.18,117051.0,164.495,164.6444,164.3356,164.5149,117051.0
2025-04-23 13:50:00,165.15,165.72,165.07,165.53,113623.0,164.485,165.0527,164.4053,164.8635,113623.0
2025-04-23 14:00:00,165.53,165.64,165.19,165.46,82968.0,164.8635,164.973,164.5248,164.7938,82968.0
2025-04-23 14:10:00,165.44,165.69,165.19,165.54,388739.0,164.7738,165.0228,164.5248,164.8734,388739.0
2025-04-23 14:20:00,165.51,165.75,164.97,165.02,48447.0,164.8436,165.0826,164.3057,164.3555,48447.0
2025-04-23 14:30:00,165.07,165.36,165.03,165.11,63123.0,164.4053,164.6942,164.3655,164.4452,63123.0
2025-04-23 14:40:00,165.1,165.1,164.74,164.92,80380.0,164.4352,164.4352,164.0767,164.2559,80380.0
2025-04-23 14:50:00,164.95,165.07,164.7,164.79,89027.0,164.2858,164.4053,164.0368,164.1265,89027.0
2025-04-23 15:00:00,164.8,164.99,164.5,164.66,108368.0,164.1364,164.3257,163.8376,163.997,108368.0
2025-04-23 15:10:00,164.67,164.85,164.45,164.54,147155.0,164.0069,164.1862,163.7878,163.8775,147155.0
2025-04-23 15:20:00,164.54,164.69,164.34,164.5,94902.0,163.8775,164.0269,163.6783,163.8376,94902.0
2025-04-23 15:30:00,164.52,164.85,164.36,164.48,76995.0,163.8575,164.1862,163.6982,163.8177,76995.0
2025-04-23 15:40:00,164.51,164.78,164.36,164.78,130550.0,163.8476,164.1165,163.6982,164.1165,130550.0
2025-04-23 15:50:00,164.77,165.25,164.69,164.82,801344.0,164.1065,164.5846,164.0269,164.1563,801344.0
2025-04-24 09:30:00,165.21,165.21,164.58,165.07,299737.0,164.5448,164.5448,163.9173,164.4053,299737.0
2025-04-24 09:40:00,165.1,165.53,165.09,165.47,189953.0,164.4352,164.8635,164.4253,164.8037,189953.0
2025-04-24 09:50:00,165.43,165.69,165.35,165.59,111693.0,164.7639,165.0228,164.6842,164.9232,111693.0
2025-04-24 10:00:00,165.57,165.87,165.51,165.83,182590.0,164.9033,165.2021,164.8436,165.1623,182590.0
2025-04-24 10:10:00,165.81,165.97,165.62,165.95,84639.0,165.1424,165.3017,164.9531,165.2818,84639.0
2025-04-24 10:20:00,165.99,166.52,165.99,166.49,67668.0,165.3216,165.8495,165.3216,165.8196,67668.0
2025-04-24 10:30:00,166.47,166.78,166.44,166.71,86574.0,165.7997,166.1084,165.7698,166.0387,86574.0
2025-04-24 10:40:00,166.76,166.79,166.27,166.5,225413.0,166.0885,166.1184,165.6005,165.8296,225413.0
2025-04-24 10:50:00,166.49,166.75,166.36,166.7,44839.0,165.8196,166.0786,165.6901,166.0288,44839.0
2025-04-24 11:00:00,166.72,166.87,166.62,166.78,67043.0,166.0487,166.1981,165.9491,166.1084,67043.0
2025-04-24 11:10:00,166.77,167.04,166.74,166.81,39989.0,166.0985,166.3674,166.0686,166.1383,39989.0
2025-04-24 11:20:00,166.83,166.96,166.56,166.67,80187.0,166.1582,166.2877,165.8893,165.9989,80187.0
2025-04-24 11:30:00,166.69,166.84,166.55,166.77,42822.0,166.0188,166.1682,165.8794,166.0985,42822.0
2025-04-24 11:40:00,166.75,166.88,166.66,166.76,86257.0,166.0786,166.208,165.9889,166.0885,86257.0
2025-04-24 11:50:00,166.76,167.04,166.67,166.78,80096.0,166.0885,166.3674,165.9989,166.1084,80096.0
2025-04-24 12:00:00,166.8,166.94,166.73,166.8,55913.0,166.1284,166.2678,166.0586,166.1284,55913.0
2025-04-24 12:10:00,166.81,167.29,166.79,167.2,127670.0,166.1383,166.6164,166.1184,166.5268,127670.0
2025-04-24 12:20:00,167.24,167.45,167.15,167.31,183823.0,166.5666,166.7757,166.477,166.6363,183823.0
2025-04-24 12:30:00,167.32,167.62,167.29,167.56,39775.0,166.6463,166.9451,166.6164,166.8853,39775.0
2025-04-24 12:40:00,167.59,167.65,167.46,167.57,57262.0,166.9152,166.9749,166.7857,166.8953,57262.0
2025-04-24 12:50:00,167.59,167.8,167.5,167.65,41927.0,166.9152,167.1243,166.8255,166.9749,41927.0
2025-04-24 13:00:00,167.63,167.7,167.44,167.44,33159.0,166.955,167.0247,166.7658,166.7658,33159.0
2025-04-24 13:10:00,167.45,167.59,167.32,167.37,52809.0,166.7757,166.9152,166.6463,166.6961,52809.0
2025-04-24 13:20:00,167.35,167.58,167.31,167.45,116252.0,166.6762,166.9052,166.6363,166.7757,116252.0
2025-04-24 13:30:00,167.46,167.64,167.45,167.51,53562.0,166.7857,166.965,166.7757,166.8355,53562.0
2025-04-24 13:40:00,167.53,167.59,167.4,167.52,75968.0,166.8554,166.9152,166.726,166.8455,75968.0
2025-04-24 13:50:00,167.49,167.7,167.47,167.58,69346.0,166.8156,167.0247,166.7957,166.9052,69346.0
2025-04-24 14:00:00,167.56,167.94,167.53,167.7,60229.0,166.8853,167.2638,166.8554,167.0247,60229.0
2025-04-24 14:10:00,167.7,167.71,167.47,167.59,35946.0,167.0247,167.0347,166.7957,166.9152,35946.0
2025-04-24 14:20:00,167.55,167.55,167.42,167.48,129662.0,166.8753,166.8753,166.7459,166.8056,129662.0
2025-04-24 14:30:00,167.46,167.78,167.46,167.76,46752.0,166.7857,167.1044,166.7857,167.0845,46752.0
2025-04-24 14:40:00,167.76,167.81,167.68,167.8,38082.0,167.0845,167.1343,167.0048,167.1243,38082.0
2025-04-24 14:50:00,167.78,167.88,167.7,167.7,87002.0,167.1044,167.204,167.0247,167.0247,87002.0
2025-04-24 15:00:00,167.69,167.69,167.36,167.42,272237.0,167.0148,167.0148,166.6861,166.7459,272237.0
2025-04-24 15:10:00,167.43,167.56,167.19,167.49,145506.0,166.7558,166.8853,166.5168,166.8156,145506.0
2025-04-24 15:20:00,167.48,167.65,167.35,167.35,81061.0,166.8056,166.9749,166.6762,166.6762,81061.0
2025-04-24 15:30:00,167.36,167.76,167.22,167.69,147630.0,166.6861,167.0845,166.5467,167.0148,147630.0
2025-04-24 15:40:00,167.69,167.96,167.68,167.92,175873.0,167.0148,167.2837,167.0048,167.2439,175873.0
2025-04-24 15:50:00,167.92,167.97,167.58,167.67,554905.0,167.2439,167.2937,166.9052,166.9949,554905.0
2025-04-25 09:30:00,167.27,167.51,166.89,167.41,404278.0,166.5965,166.8355,166.218,166.7359,404278.0
2025-04-25 09:40:00,167.39,167.49,166.69,166.81,199961.0,166.716,166.8156,166.0188,166.1383,199961.0
2025-04-25 09:50:00,166.8,166.96,166.29,166.29,165890.0,166.1284,166.2877,165.6204,165.6204,165890.0
2025-04-25 10:00:00,166.35,167.14,166.34,167.09,423654.0,165.6802,166.467,165.6702,166.4172,423654.0
2025-04-25 10:10:00,167.09,167.2,166.79,166.82,67038.0,166.4172,166.5268,166.1184,166.1483,67038.0
2025-04-25 10:20:00,166.82,166.85,166.06,166.27,160326.0,166.1483,166.1782,165.3913,165.6005,160326.0
2025-04-25 10:30:00,166.29,166.55,166.04,166.53,65454.0,165.6204,165.8794,165.3714,165.8595,65454.0
2025-04-25 10:40:00,166.53,166.84,166.47,166.84,64797.0,165.8595,166.1682,165.7997,166.1682,64797.0
2025-04-25 10:50:00,166.77,166.98,166.68,166.82,45681.0,166.0985,166.3076,166.0088,166.1483,45681.0
2025-04-25 11:00:00,166.9,166.98,166.75,166.94,21386.0,166.228,166.3076,166.0786,166.2678,21386.0
2025-04-25 11:10:00,166.92,167.07,166.7,166.82,26809.0,166.2479,166.3973,166.0288,166.1483,26809.0
2025-04-25 11:20:00,166.87,166.96,166.66,166.67,29791.0,166.1981,166.2877,165.9889,165.9989,29791.0
2025-04-25 11:30:00,166.68,166.79,166.53,166.63,17263.0,166.0088,166.1184,165.8595,165.9591,17263.0
2025-04-25 11:40:00,166.62,166.78,166.49,166.61,19808.0,165.9491,166.1084,165.8196,165.9391,19808.0
2025-04-25 11:50:00,166.6,166.83,166.6,166.78,77620.0,165.9292,166.1582,165.9292,166.1084,77620.0
2025-04-25 12:00:00,166.77,167.0,166.77,166.97,18861.0,166.0985,166.3276,166.0985,166.2977,18861.0
2025-04-25 12:10:00,166.96,167.01,166.88,166.94,87747.0,166.2877,166.3375,166.208,166.2678,87747.0
2025-04-25 12:20:00,166.95,167.2,166.92,167.09,75578.0,166.2778,166.5268,166.2479,166.4172,75578.0
2025-04-25 12:30:00,167.09,167.24,167.06,167.12,38747.0,166.4172,166.5666,166.3873,166.4471,38747.0
2025-04-25 12:40:00,167.13,167.21,166.91,167.03,105692.0,166.457,166.5367,166.2379,166.3574,105692.0
2025-04-25 12:50:00,167.01,167.1,166.94,167.04,30958.0,166.3375,166.4272,166.2678,166.3674,30958.0
2025-04-25 13:00:00,167.03,167.3,167.03,167.22,60526.0,166.3574,166.6264,166.3574,166.5467,60526.0
2025-04-25 13:10:00,167.21,167.4,167.21,167.39,199529.0,166.5367,166.726,166.5367,166.716,199529.0
2025-04-25 13:20:00,167.4,167.51,167.3,167.51,47272.0,166.726,166.8355,166.6264,166.8355,47272.0
2025-04-25 13:30:00,167.52,167.64,167.08,167.16,141465.0,166.8455,166.965,166.4072,166.4869,141465.0
2025-04-25 13:40:00,167.1,167.37,166.84,167.06,141824.0,166.4272,166.6961,166.1682,166.3873,141824.0
2025-04-25 13:50:00,167.01,167.01,166.43,166.65,119330.0,166.3375,166.3375,165.7599,165.979,119330.0
2025-04-25 14:00:00,166.63,167.06,166.54,167.04,82954.0,165.9591,166.3873,165.8694,166.3674,82954.0
2025-04-25 14:10:00,167.03,167.09,166.94,167.02,74621.0,166.3574,166.4172,166.2678,166.3475,74621.0
2025-04-25 14:20:00,167.01,167.35,166.99,167.25,62073.0,166.3375,166.6762,166.3176,166.5766,62073.0
2025-04-25 14:30:00,167.25,167.47,167.22,167.43,82751.0,166.5766,166.7957,166.5467,166.7558,82751.0
2025-04-25 14:40:00,167.47,167.53,167.37,167.39,66840.0,166.7957,166.8554,166.6961,166.716,66840.0
2025-04-25 14:50:00,167.38,167.39,167.08,167.16,69732.0,166.706,166.716,166.4072,166.4869,69732.0
2025-04-25 15:00:00,167.17,167.43,167.13,167.37,106401.0,166.4969,166.7558,166.457,166.6961,106401.0
2025-04-25 15:10:00,167.35,167.38,167.12,167.24,102860.0,166.6762,166.706,166.4471,166.5666,102860.0
2025-04-25 15:20:00,167.24,167.43,167.14,167.17,52798.0,166.5666,166.7558,166.467,166.4969,52798.0
2025-04-25 15:30:00,167.12,167.24,166.9,167.1,103521.0,166.4471,166.5666,166.228,166.4272,103521.0
2025-04-25 15:40:00,167.11,167.25,167.0,167.2,148457.0,166.4371,166.5766,166.3276,166.5268,148457.0
2025-04-25 15:50:00,167.21,167.56,167.11,167.42,420045.0,166.5367,166.8853,166.4371,166.7459,420045.0
2025-04-28 09:30:00,167.72,168.58,167.66,168.29,348963.0,167.0447,167.9012,166.9849,167.6124,348963.0
2025-04-28 09:40:00,168.31,168.68,168.19,168.37,294497.0,167.6323,168.0008,167.5128,167.692,294497.0
2025-04-28 09:50:00,168.38,168.41,167.83,167.83,55803.0,167.702,167.7319,167.1542,167.1542,55803.0
2025-04-28 10:00:00,167.83,168.25,167.75,168.11,83129.0,167.1542,167.5725,167.0745,167.4331,83129.0
2025-04-28 10:10:00,168.09,168.34,168.02,168.33,124276.0,167.4132,167.6622,167.3435,167.6522,124276.0
2025-04-28 10:20:00,168.35,168.58,168.22,168.28,113164.0,167.6721,167.9012,167.5426,167.6024,113164.0
2025-04-28 10:30:00,168.27,168.39,167.91,168.3,109901.0,167.5924,167.712,167.2339,167.6223,109901.0
2025-04-28 10:40:00,168.32,168.49,168.03,168.45,95495.0,167.6422,167.8116,167.3534,167.7717,95495.0
2025-04-28 10:50:00,168.47,168.48,168.12,168.18,59824.0,167.7916,167.8016,167.4431,167.5028,59824.0
2025-04-28 11:00:00,168.16,168.29,167.86,167.9,59463.0,167.4829,167.6124,167.1841,167.2239,59463.0
2025-04-28 11:10:00,167.91,168.09,167.8,167.88,133086.0,167.2339,167.4132,167.1243,167.204,133086.0
2025-04-28 11:20:00,167.85,167.89,167.29,167.35,373068.0,167.1741,167.214,166.6164,166.6762,373068.0
2025-04-28 11:30:00,167.33,167.53,167.25,167.48,59151.0,166.6562,166.8554,166.5766,166.8056,59151.0
2025-04-28 11:40:00,167.49,167.65,167.33,167.39,229590.0,166.8156,166.9749,166.6562,166.716,229590.0
2025-04-28 11:50:00,167.39,167.54,167.21,167.29,81431.0,166.716,166.8654,166.5367,166.6164,81431.0
2025-04-28 12:00:00,167.29,167.34,166.88,166.9,106166.0,166.6164,166.6662,166.208,166.228,106166.0
2025-04-28 12:10:00,166.91,167.12,166.83,167.1,95562.0,166.2379,166.4471,166.1582,166.4272,95562.0
2025-04-28 12:20:00,167.1,167.12,166.8,166.89,76983.0,166.4272,166.4471,166.1284,166.218,76983.0
2025-04-28 12:30:00,166.88,167.08,166.87,167.02,42671.0,166.208,166.4072,166.1981,166.3475,42671.0
2025-04-28 12:40:00,167.02,167.2,166.99,167.19,49320.0,166.3475,166.5268,166.3176,166.5168,49320.0
2025-04-28 12:50:00,167.19,167.2,166.84,166.93,64101.0,166.5168,166.5268,166.1682,166.2578,64101.0
2025-04-28 13:00:00,166.93,167.01,166.72,166.72,257950.0,166.2578,166.3375,166.0487,166.0487,257950.0
2025-04-28 13:10:00,166.72,166.77,166.56,166.72,49880.0,166.0487,166.0985,165.8893,166.0487,49880.0
2025-04-28 13:20:00,166.74,166.8,166.48,166.48,234197.0,166.0686,166.1284,165.8097,165.8097,234197.0
2025-04-28 13:30:00,166.49,166.71,166.42,166.7,98052.0,165.8196,166.0387,165.7499,166.0288,98052.0
2025-04-28 13:40:00,166.7,166.8,166.57,166.77,137324.0,166.0288,166.1284,165.8993,166.0985,137324.0
2025-04-28 13:50:00,166.77,167.09,166.77,167.06,86039.0,166.0985,166.4172,166.0985,166.3873,86039.0
2025-04-28 14:00:00,167.05,167.18,167.02,167.12,90277.0,166.3774,166.5068,166.3475,166.4471,90277.0
2025-04-28 14:10:00,167.12,167.12,166.98,167.04,111250.0,166.4471,166.4471,166.3076,166.3674,111250.0
2025-04-28 14:20:00,167.05,167.42,167.04,167.33,69455.0,166.3774,166.7459,166.3674,166.6562,69455.0
2025-04-28 14:30:00,167.34,167.4,167.2,167.31,67561.0,166.6662,166.726,166.5268,166.6363,67561.0
2025-04-28 14:40:00,167.32,167.44,167.26,167.36,141213.0,166.6463,166.7658,166.5865,166.6861,141213.0
2025-04-28 14:50:00,167.36,167.46,167.33,167.35,99743.0,166.6861,166.7857,166.6562,166.6762,99743.0
2025-04-28 15:00:00,167.35,167.64,167.31,167.63,232210.0,166.6762,166.965,166.6363,166.955,232210.0
2025-04-28 15:10:00,167.62,167.65,167.5,167.61,140388.0,166.9451,166.9749,166.8255,166.9351,140388.0
2025-04-28 15:20:00,167.61,167.81,167.58,167.76,117486.0,166.9351,167.1343,166.9052,167.0845,117486.0
2025-04-28 15:30:00,167.73,167.82,167.44,167.76,182377.0,167.0546,167.1443,166.7658,167.0845,182377.0
2025-04-28 15:40:00,167.74,168.0,167.69,167.95,199342.0,167.0646,167.3235,167.0148,167.2737,199342.0
2025-04-28 15:50:00,167.96,168.23,167.89,167.93,642062.0,167.2837,167.5526,167.214,167.2538,642062.0
2025-04-29 09:30:00,167.45,167.77,167.39,167.69,392733.0,166.7757,167.0945,166.716,167.0148,392733.0
2025-04-29 09:40:00,167.75,167.97,167.61,167.93,348171.0,167.0745,167.2937,166.9351,167.2538,348171.0
2025-04-29 09:50:00,167.92,168.09,167.68,167.71,175040.0,167.2439,167.4132,167.0048,167.0347,175040.0
2025-04-29 10:00:00,167.72,168.12,167.47,168.01,556776.0,167.0447,167.4431,166.7957,167.3335,556776.0
2025-04-29 10:10:00,168.0,168.04,167.6,167.68,231024.0,167.3235,167.3634,166.9251,167.0048,231024.0
2025-04-29 10:20:00,167.65,167.7,167.12,167.22,87324.0,166.9749,167.0247,166.4471,166.5467,87324.0
2025-04-29 10:30:00,167.22,167.89,167.21,167.81,42119.0,166.5467,167.214,166.5367,167.1343,42119.0
2025-04-29 10:40:00,167.82,168.04,167.76,168.0,27069.0,167.1443,167.3634,167.0845,167.3235,27069.0
2025-04-29 10:50:00,168.01,168.33,167.94,168.32,96028.0,167.3335,167.6522,167.2638,167.6422,96028.0
2025-04-29 11:00:00,168.35,168.38,168.08,168.26,82600.0,167.6721,167.702,167.4032,167.5825,82600.0
2025-04-29 11:10:00,168.28,168.32,167.96,168.0,35093.0,167.6024,167.6422,167.2837,167.3235,35093.0
2025-04-29 11:20:00,168.0,168.22,167.83,168.18,28887.0,167.3235,167.5426,167.1542,167.5028,28887.0
2025-04-29 11:30:00,168.17,168.19,167.8,168.0,50120.0,167.4928,167.5128,167.1243,167.3235,50120.0
2025-04-29 11:40:00,168.0,168.25,167.98,168.19,44806.0,167.3235,167.5725,167.3036,167.5128,44806.0
2025-04-29 11:50:00,168.18,168.26,167.98,167.99,24024.0,167.5028,167.5825,167.3036,167.3136,24024.0
2025-04-29 12:00:00,168.01,168.49,168.01,168.47,30661.0,167.3335,167.8116,167.3335,167.7916,30661.0
2025-04-29 12:10:00,168.46,168.57,168.43,168.45,33080.0,167.7817,167.8912,167.7518,167.7717,33080.0
2025-04-29 12:20:00,168.42,168.5,168.37,168.47,37257.0,167.7418,167.8215,167.692,167.7916,37257.0
2025-04-29 12:30:00,168.48,168.54,168.32,168.37,91467.0,167.8016,167.8614,167.6422,167.692,91467.0
2025-04-29 12:40:00,168.37,168.47,167.99,168.04,52999.0,167.692,167.7916,167.3136,167.3634,52999.0
2025-04-29 12:50:00,168.07,168.15,167.83,167.95,52629.0,167.3933,167.4729,167.1542,167.2737,52629.0
2025-04-29 13:00:00,167.96,168.11,167.88,168.06,39278.0,167.2837,167.4331,167.204,167.3833,39278.0
2025-04-29 13:10:00,168.04,168.41,167.96,168.4,53087.0,167.3634,167.7319,167.2837,167.7219,53087.0
2025-04-29 13:20:00,168.39,168.53,168.35,168.52,45008.0,167.712,167.8514,167.6721,167.8414,45008.0
2025-04-29 13:30:00,168.49,168.7,168.49,168.69,74701.0,167.8116,168.0207,167.8116,168.0108,74701.0
2025-04-29 13:40:00,168.73,169.16,168.73,169.1,91501.0,168.0506,168.4789,168.0506,168.4191,91501.0
2025-04-29 13:50:00,169.1,169.21,169.0,169.08,128258.0,168.4191,168.5287,168.3195,168.3992,128258.0
2025-04-29 14:00:00,169.11,169.32,169.09,169.16,41830.0,168.4291,168.6382,168.4091,168.4789,41830.0
2025-04-29 14:10:00,169.14,169.18,169.03,169.03,61076.0,168.4589,168.4988,168.3494,168.3494,61076.0
2025-04-29 14:20:00,169.03,169.07,168.87,169.01,41445.0,168.3494,168.3892,168.19,168.3295,41445.0
2025-04-29 14:30:00,169.01,169.12,168.94,169.08,82783.0,168.3295,168.439,168.2597,168.3992,82783.0
2025-04-29 14:40:00,169.07,169.1,168.94,168.97,37306.0,168.3892,168.4191,168.2597,168.2896,37306.0
2025-04-29 14:50:00,168.98,169.08,168.87,168.96,61943.0,168.2996,168.3992,168.19,168.2797,61943.0
2025-04-29 15:00:00,168.97,169.17,168.92,169.04,88809.0,168.2896,168.4888,168.2398,168.3593,88809.0
2025-04-29 15:10:00,169.06,169.14,169.02,169.07,70063.0,168.3793,168.4589,168.3394,168.3892,70063.0
2025-04-29 15:20:00,169.08,169.16,168.96,169.03,134595.0,168.3992,168.4789,168.2797,168.3494,134595.0
2025-04-29 15:30:00,169.04,169.06,168.9,168.94,168857.0,168.3593,168.3793,168.2199,168.2597,168857.0
2025-04-29 15:40:00,168.93,169.05,168.79,169.01,246586.0,168.2498,168.3693,168.1104,168.3295,246586.0
2025-04-29 15:50:00,169.02,169.2,168.83,168.88,404746.0,168.3394,168.5187,168.1502,168.2,404746.0
2025-04-30 09:30:00,167.15,167.28,166.24,166.24,290524.0,166.477,166.6064,165.5706,165.5706,290524.0
2025-04-30 09:40:00,166.21,166.32,165.75,166.09,213847.0,165.5407,165.6503,165.0826,165.4212,213847.0
2025-04-30 09:50:00,166.05,166.06,165.39,165.47,188981.0,165.3814,165.3913,164.724,164.8037,188981.0
2025-04-30 10:00:00,165.47,166.11,165.46,166.03,237391.0,164.8037,165.4411,164.7938,165.3615,237391.0
2025-04-30 10:10:00,166.04,166.36,165.97,166.35,231592.0,165.3714,165.6901,165.3017,165.6802,231592.0
2025-04-30 10:20:00,166.31,166.78,166.26,166.74,107156.0,165.6403,166.1084,165.5905,166.0686,107156.0
2025-04-30 10:30:00,166.73,166.93,166.5,166.67,445163.0,166.0586,166.2578,165.8296,165.9989,445163.0
2025-04-30 10:40:00,166.66,166.81,166.41,166.67,99876.0,165.9889,166.1383,165.7399,165.9989,99876.0
2025-04-30 10:50:00,166.64,166.99,166.44,166.84,138054.0,165.969,166.3176,165.7698,166.1682,138054.0
2025-04-30 11:00:00,166.82,167.35,166.82,167.29,86697.0,166.1483,166.6762,166.1483,166.6164,86697.0
2025-04-30 11:10:00,167.32,167.55,167.26,167.52,105923.0,166.6463,166.8753,166.5865,166.8455,105923.0
2025-04-30 11:20:00,167.5,167.72,167.38,167.54,55704.0,166.8255,167.0447,166.706,166.8654,55704.0
2025-04-30 11:30:00,167.53,167.73,167.48,167.68,109847.0,166.8554,167.0546,166.8056,167.0048,109847.0
2025-04-30 11:40:00,167.65,167.78,167.53,167.69,117472.0,166.9749,167.1044,166.8554,167.0148,117472.0
2025-04-30 11:50:00,167.71,167.77,167.53,167.67,47590.0,167.0347,167.0945,166.8554,166.9949,47590.0
2025-04-30 12:00:00,167.69,167.89,167.64,167.79,34057.0,167.0148,167.214,166.965,167.1144,34057.0
2025-04-30 12:10:00,167.75,167.76,167.47,167.53,44416.0,167.0745,167.0845,166.7957,166.8554,44416.0
2025-04-30 12:20:00,167.56,167.58,167.2,167.25,19268.0,166.8853,166.9052,166.5268,166.5766,19268.0
2025-04-30 12:30:00,167.23,167.53,167.08,167.52,39068.0,166.5566,166.8554,166.4072,166.8455,39068.0
2025-04-30 12:40:00,167.51,167.66,167.47,167.61,141477.0,166.8355,166.9849,166.7957,166.9351,141477.0
2025-04-30 12:50:00,167.6,167.81,167.58,167.74,24354.0,166.9251,167.1343,166.9052,167.0646,24354.0
2025-04-30 13:00:00,167.73,167.8,167.48,167.5,23592.0,167.0546,167.1243,166.8056,166.8255,23592.0
2025-04-30 13:10:00,167.48,167.59,167.14,167.55,55688.0,166.8056,166.9152,166.467,166.8753,55688.0
2025-04-30 13:20:00,167.57,167.92,167.54,167.89,208301.0,166.8953,167.2439,166.8654,167.214,208301.0
2025-04-30 13:30:00,167.89,168.13,167.85,168.01,74162.0,167.214,167.453,167.1741,167.3335,74162.0
2025-04-30 13:40:00,167.98,168.13,167.96,168.05,379883.0,167.3036,167.453,167.2837,167.3733,379883.0
2025-04-30 13:50:00,168.04,168.16,167.99,168.0,66151.0,167.3634,167.4829,167.3136,167.3235,66151.0
2025-04-30 14:00:00,167.97,168.59,167.83,168.05,496138.0,167.2937,167.9112,167.1542,167.3733,496138.0
2025-04-30 14:10:00,168.0,168.38,168.0,168.31,111390.0,167.3235,167.702,167.3235,167.6323,111390.0
2025-04-30 14:20:00,168.34,168.35,167.86,168.01,127275.0,167.6622,167.6721,167.1841,167.3335,127275.0
2025-04-30 14:30:00,167.99,168.17,167.63,167.67,78774.0,167.3136,167.4928,166.955,166.9949,78774.0
2025-04-30 14:40:00,167.66,167.93,167.54,167.88,52394.0,166.9849,167.2538,166.8654,167.204,52394.0
2025-04-30 14:50:00,167.85,167.92,167.61,167.63,109222.0,167.1741,167.2439,166.9351,166.955,109222.0
2025-04-30 15:00:00,167.62,167.83,167.62,167.76,180621.0,166.9451,167.1542,166.9451,167.0845,180621.0
2025-04-30 15:10:00,167.74,168.0,167.73,167.85,89579.0,167.0646,167.3235,167.0546,167.1741,89579.0
2025-04-30 15:20:00,167.84,168.03,167.7,167.7,110014.0,167.1642,167.3534,167.0247,167.0247,110014.0
2025-04-30 15:30:00,167.71,167.77,167.55,167.66,86392.0,167.0347,167.0945,166.8753,166.9849,86392.0
2025-04-30 15:40:00,167.67,168.67,167.64,168.6,97776.0,166.9949,167.9908,166.965,167.9211,97776.0
2025-04-30 15:50:00,168.61,169.55,168.56,169.06,862284.0,167.9311,168.8673,167.8813,168.3793,862284.0
2025-05-01 09:30:00,169.14,169.41,168.47,169.27,600452.0,168.4589,168.7279,167.7916,168.5884,600452.0
2025-05-01 09:40:00,169.27,169.56,169.11,169.55,340011.0,168.5884,168.8773,168.4291,168.8673,340011.0
2025-05-01 09:50:00,169.56,169.87,169.14,169.19,227990.0,168.8773,169.186,168.4589,168.5087,227990.0
2025-05-01 10:00:00,169.28,170.09,169.27,169.81,497347.0,168.5984,169.4051,168.5884,169.1262,497347.0
2025-05-01 10:10:00,169.8,169.98,169.61,169.82,85961.0,169.1163,169.2956,168.9271,169.1362,85961.0
2025-05-01 10:20:00,169.85,170.13,169.85,170.03,594353.0,169.1661,169.445,169.1661,169.3454,594353.0
2025-05-01 10:30:00,170.05,170.14,169.7,170.12,453350.0,169.3653,169.4549,169.0167,169.435,453350.0
2025-05-01 10:40:00,170.12,170.23,169.98,170.15,112017.0,169.435,169.5446,169.2956,169.4649,112017.0
2025-05-01 10:50:00,170.16,170.45,170.12,170.43,98140.0,169.4748,169.7637,169.435,169.7437,98140.0
2025-05-01 11:00:00,170.42,170.44,170.22,170.36,100903.0,169.7338,169.7537,169.5346,169.674,100903.0
2025-05-01 11:10:00,170.37,170.47,170.28,170.43,619472.0,169.684,169.7836,169.5944,169.7437,619472.0
2025-05-01 11:20:00,170.43,170.51,170.32,170.34,88371.0,169.7437,169.8234,169.6342,169.6541,88371.0
2025-05-01 11:30:00,170.36,170.39,170.1,170.11,126045.0,169.674,169.7039,169.4151,169.425,126045.0
2025-05-01 11:40:00,170.13,170.16,169.76,169.83,46925.0,169.445,169.4748,169.0764,169.1462,46925.0
2025-05-01 11:50:00,169.82,169.84,169.31,169.45,72070.0,169.1362,169.1561,168.6283,168.7677,72070.0
2025-05-01 12:00:00,169.43,169.52,169.19,169.5,656204.0,168.7478,168.8374,168.5087,168.8175,656204.0
2025-05-01 12:10:00,169.48,169.48,168.98,169.18,76814.0,168.7976,168.7976,168.2996,168.4988,76814.0
2025-05-01 12:20:00,169.19,169.37,169.02,169.25,230943.0,168.5087,168.688,168.3394,168.5685,230943.0
2025-05-01 12:30:00,169.24,169.46,169.21,169.4,80921.0,168.5585,168.7777,168.5287,168.7179,80921.0
2025-05-01 12:40:00,169.36,169.36,169.08,169.12,133102.0,168.6781,168.6781,168.3992,168.439,133102.0
2025-05-01 12:50:00,169.13,169.29,169.08,169.17,65104.0,168.449,168.6083,168.3992,168.4888,65104.0
2025-05-01 13:00:00,169.18,169.68,169.18,169.6,181466.0,168.4988,168.9968,168.4988,168.9171,181466.0
2025-05-01 13:10:00,169.61,169.8,169.57,169.74,116934.0,168.9271,169.1163,168.8872,169.0565,116934.0
2025-05-01 13:20:00,169.75,169.77,169.52,169.66,126138.0,169.0665,169.0864,168.8374,168.9769,126138.0
2025-05-01 13:30:00,169.67,169.8,169.61,169.64,79890.0,168.9868,169.1163,168.9271,168.9569,79890.0
2025-05-01 13:40:00,169.63,169.63,169.25,169.44,82875.0,168.947,168.947,168.5685,168.7577,82875.0
2025-05-01 13:50:00,169.44,169.53,169.25,169.3,87943.0,168.7577,168.8474,168.5685,168.6183,87943.0
2025-05-01 14:00:00,169.32,169.67,169.28,169.61,87704.0,168.6382,168.9868,168.5984,168.9271,87704.0
2025-05-01 14:10:00,169.61,169.8,169.57,169.77,97650.0,168.9271,169.1163,168.8872,169.0864,97650.0
2025-05-01 14:20:00,169.77,169.77,169.45,169.71,96442.0,169.0864,169.0864,168.7677,169.0266,96442.0
2025-05-01 14:30:00,169.71,169.79,169.66,169.72,112353.0,169.0266,169.1063,168.9769,169.0366,112353.0
2025-05-01 14:40:00,169.72,169.89,169.67,169.76,97695.0,169.0366,169.2059,168.9868,169.0764,97695.0
2025-05-01 14:50:00,169.77,169.81,169.66,169.69,148634.0,169.0864,169.1262,168.9769,169.0067,148634.0
2025-05-01 15:00:00,169.7,169.8,169.6,169.62,152637.0,169.0167,169.1163,168.9171,168.937,152637.0
2025-05-01 15:10:00,169.62,169.76,169.46,169.69,110960.0,168.937,169.0764,168.7777,169.0067,110960.0
2025-05-01 15:20:00,169.69,169.92,169.69,169.91,102096.0,169.0067,169.2358,169.0067,169.2258,102096.0
2025-05-01 15:30:00,169.92,169.96,169.81,169.82,115788.0,169.2358,169.2756,169.1262,169.1362,115788.0
2025-05-01 15:40:00,169.83,170.09,169.76,170.06,111162.0,169.1462,169.4051,169.0764,169.3752,111162.0
2025-05-01 15:50:00,170.06,170.11,168.8,168.96,578188.0,169.3752,169.425,168.1203,168.2797,578188.0
2025-05-02 09:30:00,171.02,171.61,171.02,171.45,354369.0,170.3314,170.919,170.3314,170.7596,354369.0
2025-05-02 09:40:00,171.47,171.5,170.95,171.04,340645.0,170.7796,170.8094,170.2617,170.3513,340645.0
2025-05-02 09:50:00,171.02,171.12,170.59,170.8,356199.0,170.3314,170.431,169.9031,170.1123,356199.0
2025-05-02 10:00:00,170.81,171.22,170.71,171.18,56007.0,170.1222,170.5306,170.0226,170.4907,56007.0
2025-05-02 10:10:00,171.17,171.43,171.09,171.35,79042.0,170.4808,170.7397,170.4011,170.66,79042.0
2025-05-02 10:20:00,171.34,171.48,171.17,171.46,105561.0,170.6501,170.7895,170.4808,170.7696,105561.0
2025-05-02 10:30:00,171.44,171.44,171.24,171.41,36833.0,170.7497,170.7497,170.5505,170.7198,36833.0
2025-05-02 10:40:00,171.42,171.44,171.16,171.27,38894.0,170.7298,170.7497,170.4708,170.5804,38894.0
2025-05-02 10:50:00,171.28,171.44,171.21,171.43,24208.0,170.5903,170.7497,170.5206,170.7397,24208.0
2025-05-02 11:00:00,171.43,171.49,171.23,171.23,52420.0,170.7397,170.7995,170.5405,170.5405,52420.0
2025-05-02 11:10:00,171.24,171.29,171.13,171.16,38957.0,170.5505,170.6003,170.4409,170.4708,38957.0
2025-05-02 11:20:00,171.15,171.19,170.81,170.89,57253.0,170.4609,170.5007,170.1222,170.2019,57253.0
2025-05-02 11:30:00,170.9,171.34,170.86,171.34,58567.0,170.2119,170.6501,170.172,170.6501,58567.0
2025-05-02 11:40:00,171.35,171.36,171.24,171.34,23709.0,170.66,170.67,170.5505,170.6501,23709.0
2025-05-02 11:50:00,171.34,171.41,171.22,171.35,31393.0,170.6501,170.7198,170.5306,170.66,31393.0
2025-05-02 12:00:00,171.35,171.85,171.34,171.75,309861.0,170.66,171.158,170.6501,171.0584,309861.0
2025-05-02 12:10:00,171.75,171.92,171.68,171.91,26907.0,171.0584,171.2278,170.9887,171.2178,26907.0
2025-05-02 12:20:00,171.9,171.93,171.74,171.78,107481.0,171.2078,171.2377,171.0485,171.0883,107481.0
2025-05-02 12:30:00,171.78,172.06,171.77,172.02,100194.0,171.0883,171.3672,171.0784,171.3273,100194.0
2025-05-02 12:40:00,172.02,172.03,171.9,171.98,185517.0,171.3273,171.3373,171.2078,171.2875,185517.0
2025-05-02 12:50:00,171.99,172.0,171.87,171.9,61628.0,171.2975,171.3074,171.178,171.2078,61628.0
2025-05-02 13:00:00,171.92,172.01,171.81,171.84,48104.0,171.2278,171.3174,171.1182,171.1481,48104.0
2025-05-02 13:10:00,171.82,171.82,171.67,171.72,39181.0,171.1282,171.1282,170.9788,171.0286,39181.0
2025-05-02 13:20:00,171.74,171.85,171.57,171.72,70330.0,171.0485,171.158,170.8792,171.0286,70330.0
2025-05-02 13:30:00,171.7,171.78,171.61,171.72,22631.0,171.0086,171.0883,170.919,171.0286,22631.0
2025-05-02 13:40:00,171.73,171.89,171.67,171.78,30293.0,171.0385,171.1979,170.9788,171.0883,30293.0
2025-05-02 13:50:00,171.78,171.87,171.72,171.78,79954.0,171.0883,171.178,171.0286,171.0883,79954.0
2025-05-02 14:00:00,171.77,171.94,171.77,171.92,85645.0,171.0784,171.2477,171.0784,171.2278,85645.0
2025-05-02 14:10:00,171.92,172.02,171.88,171.96,96016.0,171.2278,171.3273,171.1879,171.2676,96016.0
2025-05-02 14:20:00,171.95,172.02,171.92,171.98,154828.0,171.2576,171.3273,171.2278,171.2875,154828.0
2025-05-02 14:30:00,171.98,172.16,171.98,172.12,70582.0,171.2875,171.4668,171.2875,171.4269,70582.0
2025-05-02 14:40:00,172.11,172.15,171.8,171.82,265393.0,171.417,171.4568,171.1082,171.1282,265393.0
2025-05-02 14:50:00,171.8,171.97,171.7,171.88,136720.0,171.1082,171.2775,171.0086,171.1879,136720.0
2025-05-02 15:00:00,171.88,171.94,171.72,171.93,131655.0,171.1879,171.2477,171.0286,171.2377,131655.0
2025-05-02 15:10:00,171.92,172.1,171.8,172.08,142055.0,171.2278,171.407,171.1082,171.3871,142055.0
2025-05-02 15:20:00,172.08,172.25,172.07,172.18,204370.0,171.3871,171.5564,171.3771,171.4867,204370.0
2025-05-02 15:30:00,172.18,172.24,172.06,172.23,470634.0,171.4867,171.5465,171.3672,171.5365,470634.0
2025-05-02 15:40:00,172.22,172.29,171.83,171.87,481113.0,171.5265,171.5963,171.1381,171.178,481113.0
2025-05-02 15:50:00,171.87,172.21,171.81,171.88,741153.0,171.178,171.5166,171.1182,171.1879,741153.0
2025-05-05 09:30:00,170.93,171.06,170.58,170.88,532926.0,170.2417,170.3712,169.8931,170.1919,532926.0
2025-05-05 09:40:00,170.85,171.01,170.67,170.9,220101.0,170.1621,170.3214,169.9828,170.2119,220101.0
2025-05-05 09:50:00,170.89,171.18,170.67,171.05,292385.0,170.2019,170.4907,169.9828,170.3613,292385.0
2025-05-05 10:00:00,171.08,171.5,171.05,171.39,367416.0,170.3911,170.8094,170.3613,170.6999,367416.0
2025-05-05 10:10:00,171.4,171.62,171.3,171.56,89091.0,170.7098,170.929,170.6102,170.8692,89091.0
2025-05-05 10:20:00,171.57,171.78,171.48,171.77,125386.0,170.8792,171.0883,170.7895,171.0784,125386.0
2025-05-05 10:30:00,171.75,171.97,171.63,171.93,452448.0,171.0584,171.2775,170.9389,171.2377,452448.0
2025-05-05 10:40:00,171.93,172.08,171.91,171.97,229908.0,171.2377,171.3871,171.2178,171.2775,229908.0
2025-05-05 10:50:00,171.98,172.1,171.87,172.08,186210.0,171.2875,171.407,171.178,171.3871,186210.0
2025-05-05 11:00:00,172.08,172.14,172.01,172.02,117397.0,171.3871,171.4469,171.3174,171.3273,117397.0
2025-05-05 11:10:00,172.01,172.13,171.93,172.04,408654.0,171.3174,171.4369,171.2377,171.3473,408654.0
2025-05-05 11:20:00,172.04,172.14,171.97,172.0,112344.0,171.3473,171.4469,171.2775,171.3074,112344.0
2025-05-05 11:30:00,172.01,172.07,171.72,171.75,101509.0,171.3174,171.3771,171.0286,171.0584,101509.0
2025-05-05 11:40:00,171.75,172.05,171.73,171.94,125161.0,171.0584,171.3572,171.0385,171.2477,125161.0
2025-05-05 11:50:00,171.95,172.12,171.95,172.06,78525.0,171.2576,171.4269,171.2576,171.3672,78525.0
2025-05-05 12:00:00,172.06,172.22,172.03,172.11,96313.0,171.3672,171.5265,171.3373,171.417,96313.0
2025-05-05 12:10:00,172.11,172.2,172.1,172.14,45553.0,171.417,171.5066,171.407,171.4469,45553.0
2025-05-05 12:20:00,172.16,172.18,172.03,172.12,32256.0,171.4668,171.4867,171.3373,171.4269,32256.0
2025-05-05 12:30:00,172.12,172.13,172.0,172.07,39515.0,171.4269,171.4369,171.3074,171.3771,39515.0
2025-05-05 12:40:00,172.08,172.12,172.03,172.08,9161.0,171.3871,171.4269,171.3373,171.3871,9161.0
2025-05-05 12:50:00,172.1,172.11,171.99,172.03,13209.0,171.407,171.417,171.2975,171.3373,13209.0
2025-05-05 13:00:00,172.02,172.02,171.83,171.87,29551.0,171.3273,171.3273,171.1381,171.178,29551.0
2025-05-05 13:10:00,171.88,171.92,171.73,171.75,13921.0,171.1879,171.2278,171.0385,171.0584,13921.0
2025-05-05 13:20:00,171.74,171.76,171.64,171.64,12902.0,171.0485,171.0684,170.9489,170.9489,12902.0
2025-05-05 13:30:00,171.64,171.92,171.63,171.91,59688.0,170.9489,171.2278,170.9389,171.2178,59688.0
2025-05-05 13:40:00,171.92,172.01,171.85,171.97,48339.0,171.2278,171.3174,171.158,171.2775,48339.0
2025-05-05 13:50:00,171.95,172.03,171.92,171.94,20755.0,171.2576,171.3373,171.2278,171.2477,20755.0
2025-05-05 14:00:00,171.94,172.08,171.93,172.04,30721.0,171.2477,171.3871,171.2377,171.3473,30721.0
2025-05-05 14:10:00,172.04,172.16,172.01,172.1,33878.0,171.3473,171.4668,171.3174,171.407,33878.0
2025-05-05 14:20:00,172.08,172.16,172.08,172.1,29963.0,171.3871,171.4668,171.3871,171.407,29963.0
2025-05-05 14:30:00,172.1,172.2,172.1,172.17,24491.0,171.407,171.5066,171.407,171.4767,24491.0
2025-05-05 14:40:00,172.18,172.23,172.12,172.17,58668.0,171.4867,171.5365,171.4269,171.4767,58668.0
2025-05-05 14:50:00,172.16,172.17,171.95,171.98,32568.0,171.4668,171.4767,171.2576,171.2875,32568.0
2025-05-05 15:00:00,171.97,172.01,171.81,171.86,62775.0,171.2775,171.3174,171.1182,171.168,62775.0
2025-05-05 15:10:00,171.86,171.92,171.8,171.81,45188.0,171.168,171.2278,171.1082,171.1182,45188.0
2025-05-05 15:20:00,171.78,171.79,171.59,171.65,83880.0,171.0883,171.0983,170.8991,170.9588,83880.0
2025-05-05 15:30:00,171.64,171.77,171.61,171.65,156847.0,170.9489,171.0784,170.919,170.9588,156847.0
2025-05-05 15:40:00,171.64,171.72,171.38,171.49,76123.0,170.9489,171.0286,170.6899,170.7995,76123.0
2025-05-05 15:50:00,171.49,171.58,171.22,171.32,349336.0,170.7995,170.8891,170.5306,170.6302,349336.0
2025-05-06 09:30:00,169.92,170.46,169.7,170.26,200851.0,169.2358,169.7736,169.0167,169.5744,200851.0
2025-05-06 09:40:00,170.23,170.23,169.68,169.7,213482.0,169.5446,169.5446,168.9968,169.0167,213482.0
2025-05-06 09:50:00,169.72,169.88,169.48,169.87,213566.0,169.0366,169.196,168.7976,169.186,213566.0
2025-05-06 10:00:00,169.84,170.09,169.78,170.07,407695.0,169.1561,169.4051,169.0964,169.3852,407695.0
2025-05-06 10:10:00,170.08,170.51,170.05,170.5,218919.0,169.3952,169.8234,169.3653,169.8135,218919.0
2025-05-06 10:20:00,170.5,170.75,170.5,170.73,137116.0,169.8135,170.0625,169.8135,170.0425,137116.0
2025-05-06 10:30:00,170.73,170.81,170.58,170.68,98224.0,170.0425,170.1222,169.8931,169.9927,98224.0
2025-05-06 10:40:00,170.68,170.86,170.57,170.8,64425.0,169.9927,170.172,169.8832,170.1123,64425.0
2025-05-06 10:50:00,170.8,170.8,170.58,170.71,47068.0,170.1123,170.1123,169.8931,170.0226,47068.0
2025-05-06 11:00:00,170.71,170.92,170.66,170.66,37596.0,170.0226,170.2318,169.9728,169.9728,37596.0
2025-05-06 11:10:00,170.7,170.8,170.66,170.79,93959.0,170.0127,170.1123,169.9728,170.1023,93959.0
2025-05-06 11:20:00,170.81,171.0,170.8,170.96,49338.0,170.1222,170.3115,170.1123,170.2716,49338.0
2025-05-06 11:30:00,170.96,171.04,170.8,170.97,244301.0,170.2716,170.3513,170.1123,170.2816,244301.0
2025-05-06 11:40:00,170.99,171.0,170.67,170.78,38773.0,170.3015,170.3115,169.9828,170.0923,38773.0
2025-05-06 11:50:00,170.78,170.79,170.57,170.59,42265.0,170.0923,170.1023,169.8832,169.9031,42265.0
2025-05-06 12:00:00,170.59,170.77,170.57,170.59,36579.0,169.9031,170.0824,169.8832,169.9031,36579.0
2025-05-06 12:10:00,170.61,171.38,170.58,171.11,189309.0,169.923,170.6899,169.8931,170.421,189309.0
2025-05-06 12:20:00,171.1,171.16,170.59,170.67,89301.0,170.4111,170.4708,169.9031,169.9828,89301.0
2025-05-06 12:30:00,170.68,170.84,170.66,170.7,85964.0,169.9927,170.1521,169.9728,170.0127,85964.0
2025-05-06 12:40:00,170.71,170.72,170.27,170.31,53244.0,170.0226,170.0326,169.5844,169.6242,53244.0
2025-05-06 12:50:00,170.28,170.29,170.0,170.02,60788.0,169.5944,169.6043,169.3155,169.3354,60788.0
2025-05-06 13:00:00,170.03,170.37,169.97,170.31,86671.0,169.3454,169.684,169.2856,169.6242,86671.0
2025-05-06 13:10:00,170.3,170.42,170.23,170.39,24904.0,169.6143,169.7338,169.5446,169.7039,24904.0
2025-05-06 13:20:00,170.38,170.38,170.02,170.1,21586.0,169.694,169.694,169.3354,169.4151,21586.0
2025-05-06 13:30:00,170.1,170.23,169.98,169.98,22764.0,169.4151,169.5446,169.2956,169.2956,22764.0
2025-05-06 13:40:00,169.97,169.97,169.76,169.78,35194.0,169.2856,169.2856,169.0764,169.0964,35194.0
2025-05-06 13:50:00,169.77,169.89,169.72,169.76,41772.0,169.0864,169.2059,169.0366,169.0764,41772.0
2025-05-06 14:00:00,169.75,170.1,169.74,170.03,72741.0,169.0665,169.4151,169.0565,169.3454,72741.0
2025-05-06 14:10:00,170.01,170.14,169.84,170.14,241373.0,169.3254,169.4549,169.1561,169.4549,241373.0
2025-05-06 14:20:00,170.14,170.44,170.13,170.44,40559.0,169.4549,169.7537,169.445,169.7537,40559.0
2025-05-06 14:30:00,170.43,170.47,170.34,170.39,63479.0,169.7437,169.7836,169.6541,169.7039,63479.0
2025-05-06 14:40:00,170.43,170.53,170.37,170.47,35709.0,169.7437,169.8433,169.684,169.7836,35709.0
2025-05-06 14:50:00,170.45,170.63,170.37,170.63,29498.0,169.7637,169.9429,169.684,169.9429,29498.0
2025-05-06 15:00:00,170.63,170.64,170.38,170.46,41094.0,169.9429,169.9529,169.694,169.7736,41094.0
2025-05-06 15:10:00,170.43,170.53,170.32,170.4,66970.0,169.7437,169.8433,169.6342,169.7139,66970.0
2025-05-06 15:20:00,170.42,170.52,170.37,170.49,59974.0,169.7338,169.8334,169.684,169.8035,59974.0
2025-05-06 15:30:00,170.5,170.65,170.48,170.5,103630.0,169.8135,169.9629,169.7935,169.8135,103630.0
2025-05-06 15:40:00,170.5,170.64,170.48,170.59,114704.0,169.8135,169.9529,169.7935,169.9031,114704.0
2025-05-06 15:50:00,170.59,170.6,170.02,170.04,359076.0,169.9031,169.9131,169.3354,169.3553,359076.0
2025-05-07 09:30:00,170.6,170.94,170.44,170.7,124162.0,169.9131,170.2517,169.7537,170.0127,124162.0
2025-05-07 09:40:00,170.69,171.02,170.66,170.74,172505.0,170.0027,170.3314,169.9728,170.0525,172505.0
2025-05-07 09:50:00,170.74,171.23,170.71,171.16,245639.0,170.0525,170.5405,170.0226,170.4708,245639.0
2025-05-07 10:00:00,171.15,171.17,170.94,170.99,69998.0,170.4609,170.4808,170.2517,170.3015,69998.0
2025-05-07 10:10:00,171.0,171.0,170.68,170.75,76645.0,170.3115,170.3115,169.9927,170.0625,76645.0
2025-05-07 10:20:00,170.75,170.79,170.51,170.64,112991.0,170.0625,170.1023,169.8234,169.9529,112991.0
2025-05-07 10:30:00,170.66,170.71,170.58,170.7,41019.0,169.9728,170.0226,169.8931,170.0127,41019.0
2025-05-07 10:40:00,170.69,170.82,170.67,170.7,22605.0,170.0027,170.1322,169.9828,170.0127,22605.0
2025-05-07 10:50:00,170.65,170.7,170.25,170.45,107085.0,169.9629,170.0127,169.5645,169.7637,107085.0
2025-05-07 11:00:00,170.44,170.6,170.3,170.55,68208.0,169.7537,169.9131,169.6143,169.8633,68208.0
2025-05-07 11:10:00,170.55,170.59,170.35,170.51,44047.0,169.8633,169.9031,169.6641,169.8234,44047.0
2025-05-07 11:20:00,170.53,170.84,170.48,170.81,51670.0,169.8433,170.1521,169.7935,170.1222,51670.0
2025-05-07 11:30:00,170.79,170.97,170.76,170.94,120760.0,170.1023,170.2816,170.0724,170.2517,120760.0
2025-05-07 11:40:00,170.95,171.1,170.76,170.79,90096.0,170.2617,170.4111,170.0724,170.1023,90096.0
2025-05-07 11:50:00,170.79,171.11,170.75,171.09,79517.0,170.1023,170.421,170.0625,170.4011,79517.0
2025-05-07 12:00:00,171.09,171.17,170.99,171.09,79999.0,170.4011,170.4808,170.3015,170.4011,79999.0
2025-05-07 12:10:00,171.11,171.28,171.08,171.27,87298.0,170.421,170.5903,170.3911,170.5804,87298.0
2025-05-07 12:20:00,171.27,171.29,170.87,170.89,66558.0,170.5804,170.6003,170.182,170.2019,66558.0
2025-05-07 12:30:00,170.9,171.13,170.89,171.13,53421.0,170.2119,170.4409,170.2019,170.4409,53421.0
2025-05-07 12:40:00,171.13,171.31,171.11,171.28,113157.0,170.4409,170.6202,170.421,170.5903,113157.0
2025-05-07 12:50:00,171.28,171.54,171.26,171.47,87339.0,170.5903,170.8493,170.5704,170.7796,87339.0
2025-05-07 13:00:00,171.49,171.59,171.45,171.57,199083.0,170.7995,170.8991,170.7596,170.8792,199083.0
2025-05-07 13:10:00,171.58,171.68,171.53,171.55,56347.0,170.8891,170.9887,170.8393,170.8592,56347.0
2025-05-07 13:20:00,171.54,171.61,171.4,171.43,55444.0,170.8493,170.919,170.7098,170.7397,55444.0
2025-05-07 13:30:00,171.42,171.47,171.15,171.19,45982.0,170.7298,170.7796,170.4609,170.5007,45982.0
2025-05-07 13:40:00,171.2,171.28,171.16,171.27,52689.0,170.5106,170.5903,170.4708,170.5804,52689.0
2025-05-07 13:50:00,171.28,171.29,170.73,170.77,235215.0,170.5903,170.6003,170.0425,170.0824,235215.0
2025-05-07 14:00:00,170.72,171.19,169.96,170.13,436036.0,170.0326,170.5007,169.2756,169.445,436036.0
2025-05-07 14:10:00,170.15,170.37,169.99,170.31,317384.0,169.4649,169.684,169.3055,169.6242,317384.0
2025-05-07 14:20:00,170.3,170.64,170.3,170.47,184034.0,169.6143,169.9529,169.6143,169.7836,184034.0
2025-05-07 14:30:00,170.52,171.19,170.39,171.16,283177.0,169.8334,170.5007,169.7039,170.4708,283177.0
2025-05-07 14:40:00,171.17,171.28,170.4,170.59,167439.0,170.4808,170.5903,169.7139,169.9031,167439.0
2025-05-07 14:50:00,170.6,171.47,170.37,171.34,99792.0,169.9131,170.7796,169.684,170.6501,99792.0
2025-05-07 15:00:00,171.33,171.34,171.02,171.25,58942.0,170.6401,170.6501,170.3314,170.5604,58942.0
2025-05-07 15:10:00,171.23,171.23,170.86,171.17,182932.0,170.5405,170.5405,170.172,170.4808,182932.0
2025-05-07 15:20:00,171.19,171.21,170.38,170.44,72770.0,170.5007,170.5206,169.694,169.7537,72770.0
2025-05-07 15:30:00,170.42,170.73,170.25,170.6,183668.0,169.7338,170.0425,169.5645,169.9131,183668.0
2025-05-07 15:40:00,170.61,171.73,170.55,170.96,434563.0,169.923,171.0385,169.8633,170.2716,434563.0
2025-05-07 15:50:00,170.96,171.23,170.58,171.08,270068.0,170.2716,170.5405,169.8931,170.3911,270068.0
2025-05-08 09:30:00,172.24,172.35,171.9,172.01,120526.0,171.5465,171.656,171.2078,171.3174,120526.0
2025-05-08 09:40:00,172.01,172.23,172.01,172.05,208072.0,171.3174,171.5365,171.3174,171.3572,208072.0
2025-05-08 09:50:00,172.11,172.32,172.06,172.24,116058.0,171.417,171.6261,171.3672,171.5465,116058.0
2025-05-08 10:00:00,172.23,172.37,172.05,172.12,70517.0,171.5365,171.6759,171.3572,171.4269,70517.0
2025-05-08 10:10:00,172.1,172.24,171.84,172.17,129895.0,171.407,171.5465,171.1481,171.4767,129895.0
2025-05-08 10:20:00,172.2,172.62,172.19,172.62,68676.0,171.5066,171.9249,171.4967,171.9249,68676.0
2025-05-08 10:30:00,172.61,172.87,172.4,172.4,163177.0,171.915,172.1739,171.7058,171.7058,163177.0
2025-05-08 10:40:00,172.41,172.47,172.24,172.26,53496.0,171.7158,171.7755,171.5465,171.5664,53496.0
2025-05-08 10:50:00,172.27,172.49,171.79,172.03,172123.0,171.5763,171.7955,171.0983,171.3373,172123.0
2025-05-08 11:00:00,171.99,172.34,171.83,172.31,94003.0,171.2975,171.6461,171.1381,171.6162,94003.0
2025-05-08 11:10:00,172.33,172.61,172.27,172.61,98244.0,171.6361,171.915,171.5763,171.915,98244.0
2025-05-08 11:20:00,172.61,173.27,172.61,173.02,156530.0,171.915,172.5723,171.915,172.3233,156530.0
2025-05-08 11:30:00,173.02,173.33,172.85,173.33,110187.0,172.3233,172.6321,172.154,172.6321,110187.0
2025-05-08 11:40:00,173.39,173.96,173.39,173.93,101208.0,172.6918,173.2595,172.6918,173.2297,101208.0
2025-05-08 11:50:00,173.92,173.93,173.57,173.63,121517.0,173.2197,173.2297,172.8711,172.9309,121517.0
2025-05-08 12:00:00,173.62,173.84,173.62,173.84,69407.0,172.9209,173.14,172.9209,173.14,69407.0
2025-05-08 12:10:00,173.85,174.01,173.66,173.98,112345.0,173.15,173.3093,172.9607,173.2795,112345.0
2025-05-08 12:20:00,173.99,174.04,173.74,173.75,65253.0,173.2894,173.3392,173.0404,173.0504,65253.0
2025-05-08 12:30:00,173.78,173.99,173.74,173.96,31135.0,173.0803,173.2894,173.0404,173.2595,31135.0
2025-05-08 12:40:00,173.97,174.2,173.92,174.17,59047.0,173.2695,173.4986,173.2197,173.4687,59047.0
2025-05-08 12:50:00,174.16,174.27,174.15,174.21,47357.0,173.4587,173.5683,173.4488,173.5085,47357.0
2025-05-08 13:00:00,174.21,174.23,173.97,173.97,117274.0,173.5085,173.5284,173.2695,173.2695,117274.0
2025-05-08 13:10:00,173.95,173.96,173.83,173.87,42610.0,173.2496,173.2595,173.1301,173.1699,42610.0
2025-05-08 13:20:00,173.87,173.95,173.78,173.81,104924.0,173.1699,173.2496,173.0803,173.1101,104924.0
2025-05-08 13:30:00,173.84,173.9,173.57,173.68,26037.0,173.14,173.1998,172.8711,172.9807,26037.0
2025-05-08 13:40:00,173.7,173.72,173.46,173.55,47326.0,173.0006,173.0205,172.7615,172.8512,47326.0
2025-05-08 13:50:00,173.53,173.6,173.23,173.24,80598.0,172.8313,172.901,172.5325,172.5424,80598.0
2025-05-08 14:00:00,173.21,173.41,173.17,173.38,52687.0,172.5126,172.7118,172.4727,172.6819,52687.0
2025-05-08 14:10:00,173.4,173.56,173.32,173.54,30155.0,172.7018,172.8611,172.6221,172.8412,30155.0
2025-05-08 14:20:00,173.55,173.58,173.32,173.34,25476.0,172.8512,172.8811,172.6221,172.642,25476.0
2025-05-08 14:30:00,173.34,173.58,173.34,173.51,32521.0,172.642,172.8811,172.642,172.8113,32521.0
2025-05-08 14:40:00,173.53,173.65,173.52,173.58,80126.0,172.8313,172.9508,172.8213,172.8811,80126.0
2025-05-08 14:50:00,173.54,173.59,173.41,173.43,60286.0,172.8412,172.891,172.7118,172.7317,60286.0
2025-05-08 15:00:00,173.42,173.44,173.22,173.24,36023.0,172.7217,172.7416,172.5225,172.5424,36023.0
2025-05-08 15:10:00,173.23,173.32,173.17,173.31,78681.0,172.5325,172.6221,172.4727,172.6122,78681.0
2025-05-08 15:20:00,173.3,173.67,173.29,173.61,193701.0,172.6022,172.9707,172.5922,172.9109,193701.0
2025-05-08 15:30:00,173.62,173.67,173.41,173.43,236301.0,172.9209,172.9707,172.7118,172.7317,236301.0
2025-05-08 15:40:00,173.43,173.45,173.13,173.19,121342.0,172.7317,172.7516,172.4329,172.4926,121342.0
2025-05-08 15:50:00,173.19,173.24,172.49,172.6,517790.0,172.4926,172.5424,171.7955,171.905,517790.0
2025-05-09 09:30:00,173.03,173.3,172.88,172.98,156239.0,172.3333,172.6022,172.1839,172.2835,156239.0
2025-05-09 09:40:00,172.97,173.03,172.79,172.81,59099.0,172.2735,172.3333,172.0942,172.1142,59099.0
2025-05-09 09:50:00,172.81,173.03,172.74,173.0,33658.0,172.1142,172.3333,172.0444,172.3034,33658.0
2025-05-09 10:00:00,172.99,173.14,172.96,173.1,182302.0,172.2934,172.4428,172.2636,172.403,182302.0
2025-05-09 10:10:00,173.11,173.14,172.69,172.71,206596.0,172.413,172.4428,171.9946,172.0146,206596.0
2025-05-09 10:20:00,172.7,172.72,172.26,172.4,132227.0,172.0046,172.0245,171.5664,171.7058,132227.0
2025-05-09 10:30:00,172.42,172.51,172.1,172.29,119029.0,171.7257,171.8154,171.407,171.5963,119029.0
2025-05-09 10:40:00,172.27,172.58,172.22,172.55,99489.0,171.5763,171.8851,171.5265,171.8552,99489.0
2025-05-09 10:50:00,172.54,172.63,172.33,172.51,118603.0,171.8453,171.9349,171.6361,171.8154,118603.0
2025-05-09 11:00:00,172.51,172.65,172.45,172.63,67620.0,171.8154,171.9548,171.7556,171.9349,67620.0
2025-05-09 11:10:00,172.62,172.62,172.35,172.46,22833.0,171.9249,171.9249,171.656,171.7656,22833.0
2025-05-09 11:20:00,172.45,172.5,172.33,172.5,53229.0,171.7556,171.8054,171.6361,171.8054,53229.0
2025-05-09 11:30:00,172.48,172.62,172.32,172.53,28659.0,171.7855,171.9249,171.6261,171.8353,28659.0
2025-05-09 11:40:00,172.54,172.66,172.45,172.61,89053.0,171.8453,171.9648,171.7556,171.915,89053.0
2025-05-09 11:50:00,172.6,172.77,172.57,172.73,67994.0,171.905,172.0743,171.8751,172.0345,67994.0
2025-05-09 12:00:00,172.73,172.74,172.38,172.42,16535.0,172.0345,172.0444,171.6859,171.7257,16535.0
2025-05-09 12:10:00,172.43,172.56,172.29,172.5,48307.0,171.7357,171.8652,171.5963,171.8054,48307.0
2025-05-09 12:20:00,172.5,172.57,172.34,172.35,30047.0,171.8054,171.8751,171.6461,171.656,30047.0
2025-05-09 12:30:00,172.34,172.52,172.24,172.38,83664.0,171.6461,171.8253,171.5465,171.6859,83664.0
2025-05-09 12:40:00,172.36,172.43,172.13,172.2,41483.0,171.666,171.7357,171.4369,171.5066,41483.0
2025-05-09 12:50:00,172.2,172.27,172.13,172.19,18707.0,171.5066,171.5763,171.4369,171.4967,18707.0
2025-05-09 13:00:00,172.18,172.32,172.1,172.32,15737.0,171.4867,171.6261,171.407,171.6261,15737.0
2025-05-09 13:10:00,172.32,172.48,172.24,172.46,15867.0,171.6261,171.7855,171.5465,171.7656,15867.0
2025-05-09 13:20:00,172.46,172.59,172.15,172.52,138838.0,171.7656,171.8951,171.4568,171.8253,138838.0
2025-05-09 13:30:00,172.52,172.66,172.42,172.66,18881.0,171.8253,171.9648,171.7257,171.9648,18881.0
2025-05-09 13:40:00,172.65,172.84,172.61,172.81,20728.0,171.9548,172.144,171.915,172.1142,20728.0
2025-05-09 13:50:00,172.83,172.9,172.69,172.84,44117.0,172.1341,172.2038,171.9946,172.144,44117.0
2025-05-09 14:00:00,172.85,172.87,172.68,172.69,28770.0,172.154,172.1739,171.9847,171.9946,28770.0
2025-05-09 14:10:00,172.67,172.76,172.53,172.61,40968.0,171.9747,172.0644,171.8353,171.915,40968.0
2025-05-09 14:20:00,172.63,172.69,172.52,172.54,19751.0,171.9349,171.9946,171.8253,171.8453,19751.0
2025-05-09 14:30:00,172.55,172.68,172.54,172.64,16809.0,171.8552,171.9847,171.8453,171.9449,16809.0
2025-05-09 14:40:00,172.67,172.78,172.64,172.74,46204.0,171.9747,172.0843,171.9449,172.0444,46204.0
2025-05-09 14:50:00,172.74,172.79,172.68,172.72,27221.0,172.0444,172.0942,171.9847,172.0245,27221.0
2025-05-09 15:00:00,172.72,172.98,172.72,172.94,35430.0,172.0245,172.2835,172.0245,172.2436,35430.0
2025-05-09 15:10:00,172.95,173.0,172.8,172.89,39488.0,172.2536,172.3034,172.1042,172.1938,39488.0
2025-05-09 15:20:00,172.89,172.9,172.71,172.73,32273.0,172.1938,172.2038,172.0146,172.0345,32273.0
2025-05-09 15:30:00,172.71,172.76,172.54,172.65,61273.0,172.0146,172.0644,171.8453,171.9548,61273.0
2025-05-09 15:40:00,172.64,172.65,172.45,172.54,94554.0,171.9449,171.9548,171.7556,171.8453,94554.0
2025-05-09 15:50:00,172.54,172.74,172.43,172.52,284692.0,171.8453,172.0444,171.7357,171.8253,284692.0
2025-05-12 09:30:00,177.26,177.41,177.03,177.4,659632.0,176.5462,176.6956,176.3172,176.6857,659632.0
2025-05-12 09:40:00,177.44,177.51,177.07,177.16,268102.0,176.7255,176.7952,176.357,176.4467,268102.0
2025-05-12 09:50:00,177.17,177.49,176.88,176.9,300318.0,176.4566,176.7753,176.1678,176.1877,300318.0
2025-05-12 10:00:00,176.93,177.22,176.86,176.86,172043.0,176.2176,176.5064,176.1479,176.1479,172043.0
2025-05-12 10:10:00,176.86,177.19,176.82,176.91,260469.0,176.1479,176.4765,176.108,176.1977,260469.0
2025-05-12 10:20:00,176.93,176.95,176.27,176.38,416209.0,176.2176,176.2375,175.5602,175.6698,416209.0
2025-05-12 10:30:00,176.38,176.55,176.04,176.54,620024.0,175.6698,175.8391,175.3312,175.8291,620024.0
2025-05-12 10:40:00,176.53,176.89,176.48,176.88,405570.0,175.8192,176.1777,175.7694,176.1678,405570.0
2025-05-12 10:50:00,176.88,177.05,176.61,176.63,377853.0,176.1678,176.3371,175.8989,175.9188,377853.0
2025-05-12 11:00:00,176.63,176.76,176.52,176.56,251087.0,175.9188,176.0483,175.8092,175.8491,251087.0
2025-05-12 11:10:00,176.56,176.75,176.49,176.56,181981.0,175.8491,176.0383,175.7793,175.8491,181981.0
2025-05-12 11:20:00,176.55,176.61,176.19,176.36,230521.0,175.8391,175.8989,175.4806,175.6499,230521.0
2025-05-12 11:30:00,176.38,176.54,176.22,176.29,79819.0,175.6698,175.8291,175.5104,175.5802,79819.0
2025-05-12 11:40:00,176.29,176.39,176.18,176.26,122655.0,175.5802,175.6798,175.4706,175.5503,122655.0
2025-05-12 11:50:00,176.2,176.29,176.09,176.15,33530.0,175.4905,175.5802,175.381,175.4407,33530.0
2025-05-12 12:00:00,176.15,176.48,176.12,176.48,46050.0,175.4407,175.7694,175.4108,175.7694,46050.0
2025-05-12 12:10:00,176.49,176.52,176.39,176.44,41280.0,175.7793,175.8092,175.6798,175.7296,41280.0
2025-05-12 12:20:00,176.43,176.64,176.38,176.42,24399.0,175.7196,175.9287,175.6698,175.7096,24399.0
2025-05-12 12:30:00,176.44,176.59,176.42,176.56,23722.0,175.7296,175.8789,175.7096,175.8491,23722.0
2025-05-12 12:40:00,176.57,176.85,176.57,176.81,51921.0,175.859,176.1379,175.859,176.0981,51921.0
2025-05-12 12:50:00,176.81,177.05,176.78,177.03,108786.0,176.0981,176.3371,176.0682,176.3172,108786.0
2025-05-12 13:00:00,177.05,177.36,177.03,177.32,48399.0,176.3371,176.6458,176.3172,176.606,48399.0
2025-05-12 13:10:00,177.31,177.31,177.06,177.06,79752.0,176.596,176.596,176.3471,176.3471,79752.0
2025-05-12 13:20:00,177.05,177.05,176.89,176.95,27724.0,176.3371,176.3371,176.1777,176.2375,27724.0
2025-05-12 13:30:00,176.96,177.12,176.91,177.05,79306.0,176.2475,176.4068,176.1977,176.3371,79306.0
2025-05-12 13:40:00,177.04,177.07,176.96,177.0,33709.0,176.3271,176.357,176.2475,176.2873,33709.0
2025-05-12 13:50:00,177.01,177.11,176.96,176.97,50668.0,176.2973,176.3969,176.2475,176.2574,50668.0
2025-05-12 14:00:00,176.96,177.19,176.94,177.06,51140.0,176.2475,176.4765,176.2275,176.3471,51140.0
2025-05-12 14:10:00,177.08,177.17,176.93,177.17,49989.0,176.367,176.4566,176.2176,176.4566,49989.0
2025-05-12 14:20:00,177.17,177.18,176.98,177.03,36470.0,176.4566,176.4666,176.2674,176.3172,36470.0
2025-05-12 14:30:00,177.04,177.21,177.04,177.15,19196.0,176.3271,176.4964,176.3271,176.4367,19196.0
2025-05-12 14:40:00,177.15,177.2,177.0,177.01,34450.0,176.4367,176.4865,176.2873,176.2973,34450.0
2025-05-12 14:50:00,177.02,177.04,176.88,176.91,85938.0,176.3072,176.3271,176.1678,176.1977,85938.0
2025-05-12 15:00:00,176.9,177.15,176.81,177.11,85953.0,176.1877,176.4367,176.0981,176.3969,85953.0
2025-05-12 15:10:00,177.1,177.12,176.89,177.0,102937.0,176.3869,176.4068,176.1777,176.2873,102937.0
2025-05-12 15:20:00,177.0,177.07,176.94,176.96,121564.0,176.2873,176.357,176.2275,176.2475,121564.0
2025-05-12 15:30:00,176.95,177.1,176.93,176.94,219220.0,176.2375,176.3869,176.2176,176.2275,219220.0
2025-05-12 15:40:00,176.95,176.96,176.77,176.89,357205.0,176.2375,176.2475,176.0582,176.1777,357205.0
2025-05-12 15:50:00,176.89,177.35,176.85,177.32,739007.0,176.1777,176.6359,176.1379,176.606,739007.0
2025-05-13 09:30:00,177.43,177.63,177.22,177.63,407489.0,176.7156,176.9148,176.5064,176.9148,407489.0
2025-05-13 09:40:00,177.64,177.76,177.45,177.52,310100.0,176.9247,177.0442,176.7355,176.8052,310100.0
2025-05-13 09:50:00,177.51,177.59,177.3,177.47,210715.0,176.7952,176.8749,176.5861,176.7554,210715.0
2025-05-13 10:00:00,177.49,177.75,177.49,177.7,503203.0,176.7753,177.0343,176.7753,176.9845,503203.0
2025-05-13 10:10:00,177.71,178.14,177.7,177.97,173167.0,176.9944,177.4227,176.9845,177.2534,173167.0
2025-05-13 10:20:00,177.99,178.04,177.77,177.77,76203.0,177.2733,177.3231,177.0542,177.0542,76203.0
2025-05-13 10:30:00,177.78,177.93,177.72,177.83,51890.0,177.0642,177.2136,177.0044,177.114,51890.0
2025-05-13 10:40:00,177.86,177.91,177.57,177.62,108410.0,177.1438,177.1936,176.855,176.9048,108410.0
2025-05-13 10:50:00,177.64,177.89,177.62,177.82,136502.0,176.9247,177.1737,176.9048,177.104,136502.0
2025-05-13 11:00:00,177.81,177.99,177.74,177.97,153364.0,177.094,177.2733,177.0243,177.2534,153364.0
2025-05-13 11:10:00,177.97,178.08,177.95,178.05,144237.0,177.2534,177.3629,177.2335,177.3331,144237.0
2025-05-13 11:20:00,178.06,178.33,178.03,178.22,70647.0,177.343,177.6119,177.3131,177.5024,70647.0
2025-05-13 11:30:00,178.2,178.36,178.19,178.33,321053.0,177.4825,177.6418,177.4725,177.6119,321053.0
2025-05-13 11:40:00,178.34,178.49,178.31,178.33,113539.0,177.6219,177.7713,177.592,177.6119,113539.0
2025-05-13 11:50:00,178.31,178.31,178.14,178.17,86094.0,177.592,177.592,177.4227,177.4526,86094.0
2025-05-13 12:00:00,178.18,178.18,178.01,178.06,88020.0,177.4625,177.4625,177.2932,177.343,88020.0
2025-05-13 12:10:00,178.07,178.21,177.99,178.0,471908.0,177.353,177.4924,177.2733,177.2833,471908.0
2025-05-13 12:20:00,178.0,178.21,177.99,178.14,88392.0,177.2833,177.4924,177.2733,177.4227,88392.0
2025-05-13 12:30:00,178.13,178.24,178.06,178.23,86621.0,177.4127,177.5223,177.343,177.5123,86621.0
2025-05-13 12:40:00,178.21,178.28,178.14,178.15,107767.0,177.4924,177.5621,177.4227,177.4327,107767.0
2025-05-13 12:50:00,178.14,178.15,178.03,178.08,91067.0,177.4227,177.4327,177.3131,177.3629,91067.0
2025-05-13 13:00:00,178.09,178.15,177.95,177.99,191948.0,177.3729,177.4327,177.2335,177.2733,191948.0
2025-05-13 13:10:00,177.99,178.19,177.94,178.18,61168.0,177.2733,177.4725,177.2235,177.4625,61168.0
2025-05-13 13:20:00,178.19,178.29,178.16,178.28,32090.0,177.4725,177.5721,177.4426,177.5621,32090.0
2025-05-13 13:30:00,178.27,178.52,178.27,178.3,45065.0,177.5522,177.8012,177.5522,177.5821,45065.0
2025-05-13 13:40:00,178.31,178.34,178.21,178.23,47692.0,177.592,177.6219,177.4924,177.5123,47692.0
2025-05-13 13:50:00,178.24,178.29,178.06,178.07,77983.0,177.5223,177.5721,177.343,177.353,77983.0
2025-05-13 14:00:00,178.09,178.28,178.02,178.21,103568.0,177.3729,177.5621,177.3032,177.4924,103568.0
2025-05-13 14:10:00,178.19,178.29,178.16,178.23,79081.0,177.4725,177.5721,177.4426,177.5123,79081.0
2025-05-13 14:20:00,178.24,178.26,178.12,178.13,39331.0,177.5223,177.5422,177.4028,177.4127,39331.0
2025-05-13 14:30:00,178.14,178.21,178.11,178.2,68187.0,177.4227,177.4924,177.3928,177.4825,68187.0
2025-05-13 14:40:00,178.19,178.19,178.04,178.15,68340.0,177.4725,177.4725,177.3231,177.4327,68340.0
2025-05-13 14:50:00,178.14,178.38,178.1,178.34,56736.0,177.4227,177.6617,177.3829,177.6219,56736.0
2025-05-13 15:00:00,178.33,178.35,178.24,178.25,262372.0,177.6119,177.6319,177.5223,177.5323,262372.0
2025-05-13 15:10:00,178.25,178.41,178.25,178.29,124021.0,177.5323,177.6916,177.5323,177.5721,124021.0
2025-05-13 15:20:00,178.28,178.34,178.2,178.25,178586.0,177.5621,177.6219,177.4825,177.5323,178586.0
2025-05-13 15:30:00,178.26,178.45,178.24,178.41,919669.0,177.5422,177.7315,177.5223,177.6916,919669.0
2025-05-13 15:40:00,178.42,178.45,178.21,178.21,628487.0,177.7016,177.7315,177.4924,177.4924,628487.0
2025-05-13 15:50:00,178.23,178.27,177.68,177.7,485726.0,177.5123,177.5522,176.9646,176.9845,485726.0
2025-05-14 09:30:00,177.55,177.63,177.12,177.16,293669.0,176.8351,176.9148,176.4068,176.4467,293669.0
2025-05-14 09:40:00,177.15,177.29,176.83,176.93,462347.0,176.4367,176.5761,176.118,176.2176,462347.0
2025-05-14 09:50:00,176.95,177.03,176.76,176.92,283242.0,176.2375,176.3172,176.0483,176.2076,283242.0
2025-05-14 10:00:00,176.93,176.93,176.66,176.7,246079.0,176.2176,176.2176,175.9487,175.9885,246079.0
2025-05-14 10:10:00,176.7,176.79,176.51,176.67,210699.0,175.9885,176.0781,175.7993,175.9586,210699.0
2025-05-14 10:20:00,176.68,176.91,176.65,176.85,110873.0,175.9686,176.1977,175.9387,176.1379,110873.0
2025-05-14 10:30:00,176.86,177.08,176.77,176.84,80231.0,176.1479,176.367,176.0582,176.1279,80231.0
2025-05-14 10:40:00,176.85,176.88,176.77,176.83,83810.0,176.1379,176.1678,176.0582,176.118,83810.0
2025-05-14 10:50:00,176.84,176.93,176.73,176.76,111778.0,176.1279,176.2176,176.0184,176.0483,111778.0
2025-05-14 11:00:00,176.76,176.76,176.22,176.41,216100.0,176.0483,176.0483,175.5104,175.6997,216100.0
2025-05-14 11:10:00,176.4,176.6,176.38,176.55,153738.0,175.6897,175.8889,175.6698,175.8391,153738.0
2025-05-14 11:20:00,176.56,176.89,176.53,176.85,97582.0,175.8491,176.1777,175.8192,176.1379,97582.0
2025-05-14 11:30:00,176.84,177.0,176.8,176.95,93514.0,176.1279,176.2873,176.0881,176.2375,93514.0
2025-05-14 11:40:00,176.95,176.97,176.8,176.82,133022.0,176.2375,176.2574,176.0881,176.108,133022.0
2025-05-14 11:50:00,176.82,176.91,176.77,176.84,176770.0,176.108,176.1977,176.0582,176.1279,176770.0
2025-05-14 12:00:00,176.83,177.0,176.81,176.95,151936.0,176.118,176.2873,176.0981,176.2375,151936.0
2025-05-14 12:10:00,176.97,176.99,176.84,176.86,42960.0,176.2574,176.2773,176.1279,176.1479,42960.0
2025-05-14 12:20:00,176.86,176.88,176.72,176.72,49754.0,176.1479,176.1678,176.0084,176.0084,49754.0
2025-05-14 12:30:00,176.73,176.91,176.67,176.68,47005.0,176.0184,176.1977,175.9586,175.9686,47005.0
2025-05-14 12:40:00,176.68,176.7,176.51,176.6,95308.0,175.9686,175.9885,175.7993,175.8889,95308.0
2025-05-14 12:50:00,176.6,176.72,176.59,176.71,77131.0,175.8889,176.0084,175.8789,175.9985,77131.0
2025-05-14 13:00:00,176.7,176.77,176.6,176.74,155252.0,175.9885,176.0582,175.8889,176.0283,155252.0
2025-05-14 13:10:00,176.74,176.74,176.48,176.56,138137.0,176.0283,176.0283,175.7694,175.8491,138137.0
2025-05-14 13:20:00,176.53,176.53,176.29,176.47,206198.0,175.8192,175.8192,175.5802,175.7594,206198.0
2025-05-14 13:30:00,176.48,176.64,176.43,176.62,50394.0,175.7694,175.9287,175.7196,175.9088,50394.0
2025-05-14 13:40:00,176.63,176.66,176.5,176.53,58145.0,175.9188,175.9487,175.7893,175.8192,58145.0
2025-05-14 13:50:00,176.53,176.67,176.53,176.65,105925.0,175.8192,175.9586,175.8192,175.9387,105925.0
2025-05-14 14:00:00,176.67,176.83,176.63,176.71,160850.0,175.9586,176.118,175.9188,175.9985,160850.0
2025-05-14 14:10:00,176.72,176.73,176.54,176.7,153369.0,176.0084,176.0184,175.8291,175.9885,153369.0
2025-05-14 14:20:00,176.69,176.69,176.44,176.51,48395.0,175.9785,175.9785,175.7296,175.7993,48395.0
2025-05-14 14:30:00,176.52,176.89,176.52,176.78,160737.0,175.8092,176.1777,175.8092,176.0682,160737.0
2025-05-14 14:40:00,176.76,176.86,176.76,176.81,37913.0,176.0483,176.1479,176.0483,176.0981,37913.0
2025-05-14 14:50:00,176.78,176.84,176.71,176.76,26740.0,176.0682,176.1279,175.9985,176.0483,26740.0
2025-05-14 15:00:00,176.78,176.78,176.65,176.71,97972.0,176.0682,176.0682,175.9387,175.9985,97972.0
2025-05-14 15:10:00,176.72,176.85,176.72,176.77,33815.0,176.0084,176.1379,176.0084,176.0582,33815.0
2025-05-14 15:20:00,176.75,176.77,176.5,176.63,102416.0,176.0383,176.0582,175.7893,175.9188,102416.0
2025-05-14 15:30:00,176.62,176.72,176.58,176.62,584496.0,175.9088,176.0084,175.869,175.9088,584496.0
2025-05-14 15:40:00,176.63,176.71,176.49,176.63,271690.0,175.9188,175.9985,175.7793,175.9188,271690.0
2025-05-14 15:50:00,176.64,176.89,176.53,176.61,865178.0,175.9287,176.1777,175.8192,175.8989,865178.0
2025-05-15 09:30:00,176.26,176.68,176.26,176.56,293029.0,175.5503,175.9686,175.5503,175.8491,293029.0
2025-05-15 09:40:00,176.55,176.65,176.45,176.53,217246.0,175.8391,175.9387,175.7395,175.8192,217246.0
2025-05-15 09:50:00,176.53,176.77,176.45,176.66,77602.0,175.8192,176.0582,175.7395,175.9487,77602.0
2025-05-15 10:00:00,176.67,176.97,176.66,176.7,100494.0,175.9586,176.2574,175.9487,175.9885,100494.0
2025-05-15 10:10:00,176.7,176.76,176.55,176.75,86731.0,175.9885,176.0483,175.8391,176.0383,86731.0
2025-05-15 10:20:00,176.75,176.83,176.56,176.58,136584.0,176.0383,176.118,175.8491,175.869,136584.0
2025-05-15 10:30:00,176.59,176.74,176.52,176.72,95731.0,175.8789,176.0283,175.8092,176.0084,95731.0
2025-05-15 10:40:00,176.71,176.78,176.65,176.65,148418.0,175.9985,176.0682,175.9387,175.9387,148418.0
2025-05-15 10:50:00,176.64,176.86,176.61,176.85,104126.0,175.9287,176.1479,175.8989,176.1379,104126.0
2025-05-15 11:00:00,176.87,177.11,176.84,177.01,166284.0,176.1578,176.3969,176.1279,176.2973,166284.0
2025-05-15 11:10:00,177.0,177.27,177.0,177.25,169999.0,176.2873,176.5562,176.2873,176.5363,169999.0
2025-05-15 11:20:00,177.25,177.41,177.22,177.27,75174.0,176.5363,176.6956,176.5064,176.5562,75174.0
2025-05-15 11:30:00,177.27,177.4,177.26,177.38,80107.0,176.5562,176.6857,176.5462,176.6658,80107.0
2025-05-15 11:40:00,177.39,177.63,177.39,177.46,88871.0,176.6757,176.9148,176.6757,176.7454,88871.0
2025-05-15 11:50:00,177.47,177.54,177.35,177.51,130991.0,176.7554,176.8251,176.6359,176.7952,130991.0
2025-05-15 12:00:00,177.51,177.78,177.47,177.78,125981.0,176.7952,177.0642,176.7554,177.0642,125981.0
2025-05-15 12:10:00,177.77,177.77,177.51,177.52,59395.0,177.0542,177.0542,176.7952,176.8052,59395.0
2025-05-15 12:20:00,177.5,177.56,177.41,177.47,85212.0,176.7853,176.845,176.6956,176.7554,85212.0
2025-05-15 12:30:00,177.46,177.57,177.42,177.55,96691.0,176.7454,176.855,176.7056,176.8351,96691.0
2025-05-15 12:40:00,177.55,177.61,177.47,177.59,69077.0,176.8351,176.8948,176.7554,176.8749,69077.0
2025-05-15 12:50:00,177.6,177.71,177.56,177.71,56172.0,176.8849,176.9944,176.845,176.9944,56172.0
2025-05-15 13:00:00,177.71,177.85,177.67,177.69,70012.0,176.9944,177.1339,176.9546,176.9745,70012.0
2025-05-15 13:10:00,177.68,177.78,177.65,177.78,83790.0,176.9646,177.0642,176.9347,177.0642,83790.0
2025-05-15 13:20:00,177.77,177.88,177.7,177.7,72731.0,177.0542,177.1638,176.9845,176.9845,72731.0
2025-05-15 13:30:00,177.71,177.71,177.54,177.64,215856.0,176.9944,176.9944,176.8251,176.9247,215856.0
2025-05-15 13:40:00,177.63,177.75,177.59,177.69,79093.0,176.9148,177.0343,176.8749,176.9745,79093.0
2025-05-15 13:50:00,177.68,177.74,177.57,177.61,152091.0,176.9646,177.0243,176.855,176.8948,152091.0
2025-05-15 14:00:00,177.61,177.7,177.5,177.64,88962.0,176.8948,176.9845,176.7853,176.9247,88962.0
2025-05-15 14:10:00,177.64,177.69,177.56,177.6,86209.0,176.9247,176.9745,176.845,176.8849,86209.0
2025-05-15 14:20:00,177.61,177.75,177.57,177.75,41863.0,176.8948,177.0343,176.855,177.0343,41863.0
2025-05-15 14:30:00,177.73,178.0,177.73,177.92,63139.0,177.0144,177.2833,177.0144,177.2036,63139.0
2025-05-15 14:40:00,177.93,178.01,177.92,178.01,118583.0,177.2136,177.2932,177.2036,177.2932,118583.0
2025-05-15 14:50:00,178.0,178.06,177.95,178.0,103719.0,177.2833,177.343,177.2335,177.2833,103719.0
2025-05-15 15:00:00,178.0,178.11,177.95,177.98,133071.0,177.2833,177.3928,177.2335,177.2633,133071.0
2025-05-15 15:10:00,177.96,178.15,177.93,178.12,202362.0,177.2434,177.4327,177.2136,177.4028,202362.0
2025-05-15 15:20:00,178.13,178.18,177.94,178.04,249653.0,177.4127,177.4625,177.2235,177.3231,249653.0
2025-05-15 15:30:00,178.03,178.19,178.0,178.03,254751.0,177.3131,177.4725,177.2833,177.3131,254751.0
2025-05-15 15:40:00,178.03,178.14,177.98,178.01,353147.0,177.3131,177.4227,177.2633,177.2932,353147.0
2025-05-15 15:50:00,178.02,178.28,177.96,178.28,755790.0,177.3032,177.5621,177.2434,177.5621,755790.0
2025-05-16 09:30:00,178.42,178.5,177.89,178.1,197151.0,177.7016,177.7813,177.1737,177.3829,197151.0
2025-05-16 09:40:00,178.11,178.44,178.07,178.41,83494.0,177.3928,177.7215,177.353,177.6916,83494.0
2025-05-16 09:50:00,178.44,178.64,178.43,178.62,65133.0,177.7215,177.9207,177.7115,177.9008,65133.0
2025-05-16 10:00:00,178.57,178.57,178.16,178.27,146324.0,177.851,177.851,177.4426,177.5522,146324.0
2025-05-16 10:10:00,178.29,178.52,178.24,178.47,110771.0,177.5721,177.8012,177.5223,177.7514,110771.0
2025-05-16 10:20:00,178.47,178.71,178.42,178.56,100237.0,177.7514,177.9904,177.7016,177.841,100237.0
2025-05-16 10:30:00,178.55,178.66,178.46,178.64,78889.0,177.8311,177.9406,177.7414,177.9207,78889.0
2025-05-16 10:40:00,178.65,178.68,178.54,178.62,154799.0,177.9307,177.9605,177.8211,177.9008,154799.0
2025-05-16 10:50:00,178.62,178.76,178.56,178.66,66461.0,177.9008,178.0402,177.841,177.9406,66461.0
2025-05-16 11:00:00,178.67,178.85,178.67,178.79,52515.0,177.9506,178.1298,177.9506,178.0701,52515.0
2025-05-16 11:10:00,178.79,178.93,178.78,178.83,60410.0,178.0701,178.2095,178.0601,178.1099,60410.0
2025-05-16 11:20:00,178.84,178.85,178.69,178.82,48755.0,178.1199,178.1298,177.9705,178.1,48755.0
2025-05-16 11:30:00,178.81,178.97,178.81,178.92,70298.0,178.09,178.2494,178.09,178.1996,70298.0
2025-05-16 11:40:00,178.93,178.98,178.81,178.83,272548.0,178.2095,178.2593,178.09,178.1099,272548.0
2025-05-16 11:50:00,178.84,178.93,178.79,178.88,64333.0,178.1199,178.2095,178.0701,178.1597,64333.0
2025-05-16 12:00:00,178.88,179.07,178.87,179.06,75451.0,178.1597,178.349,178.1498,178.339,75451.0
2025-05-16 12:10:00,179.06,179.26,179.04,179.17,169512.0,178.339,178.5382,178.3191,178.4486,169512.0
2025-05-16 12:20:00,179.18,179.27,179.18,179.22,42228.0,178.4585,178.5482,178.4585,178.4984,42228.0
2025-05-16 12:30:00,179.23,179.34,179.22,179.33,125939.0,178.5083,178.6179,178.4984,178.6079,125939.0
2025-05-16 12:40:00,179.34,179.38,179.19,179.19,122630.0,178.6179,178.6577,178.4685,178.4685,122630.0
2025-05-16 12:50:00,179.19,179.39,179.19,179.36,57734.0,178.4685,178.6677,178.4685,178.6378,57734.0
2025-05-16 13:00:00,179.35,179.49,179.32,179.44,76290.0,178.6278,178.7673,178.598,178.7175,76290.0
2025-05-16 13:10:00,179.44,179.63,179.37,179.59,132441.0,178.7175,178.9067,178.6478,178.8669,132441.0
2025-05-16 13:20:00,179.6,179.65,179.54,179.56,110269.0,178.8768,178.9266,178.8171,178.837,110269.0
2025-05-16 13:30:00,179.57,179.63,179.55,179.55,64087.0,178.8469,178.9067,178.827,178.827,64087.0
2025-05-16 13:40:00,179.55,179.61,179.5,179.58,88147.0,178.827,178.8868,178.7772,178.8569,88147.0
2025-05-16 13:50:00,179.59,179.62,179.48,179.51,60278.0,178.8669,178.8967,178.7573,178.7872,60278.0
2025-05-16 14:00:00,179.52,179.64,179.48,179.55,82087.0,178.7971,178.9167,178.7573,178.827,82087.0
2025-05-16 14:10:00,179.54,179.62,179.49,179.61,37691.0,178.8171,178.8967,178.7673,178.8868,37691.0
2025-05-16 14:20:00,179.6,179.68,179.59,179.63,42457.0,178.8768,178.9565,178.8669,178.9067,42457.0
2025-05-16 14:30:00,179.64,179.7,179.59,179.69,83660.0,178.9167,178.9764,178.8669,178.9665,83660.0
2025-05-16 14:40:00,179.69,179.81,179.66,179.78,64521.0,178.9665,179.086,178.9366,179.0561,64521.0
2025-05-16 14:50:00,179.78,179.85,179.7,179.72,79623.0,179.0561,179.1258,178.9764,178.9963,79623.0
2025-05-16 15:00:00,179.72,179.88,179.72,179.84,82356.0,178.9963,179.1557,178.9963,179.1159,82356.0
2025-05-16 15:10:00,179.84,179.91,179.79,179.86,60689.0,179.1159,179.1856,179.0661,179.1358,60689.0
2025-05-16 15:20:00,179.86,179.86,179.71,179.77,115091.0,179.1358,179.1358,178.9864,179.0461,115091.0
2025-05-16 15:30:00,179.75,179.81,179.71,179.74,223052.0,179.0262,179.086,178.9864,179.0163,223052.0
2025-05-16 15:40:00,179.73,179.89,179.68,179.8,149765.0,179.0063,179.1657,178.9565,179.076,149765.0
2025-05-16 15:50:00,179.8,179.98,179.74,179.96,685640.0,179.076,179.2553,179.0163,179.2354,685640.0
2025-05-19 09:30:00,178.36,178.73,178.26,178.62,378201.0,177.6418,178.0103,177.5422,177.9008,378201.0
2025-05-19 09:40:00,178.64,178.92,178.57,178.87,192460.0,177.9207,178.1996,177.851,178.1498,192460.0
2025-05-19 09:50:00,178.89,178.99,178.73,178.97,87355.0,178.1697,178.2693,178.0103,178.2494,87355.0
2025-05-19 10:00:00,178.98,179.41,178.93,179.28,139874.0,178.2593,178.6876,178.2095,178.5581,139874.0
2025-05-19 10:10:00,179.27,179.47,179.18,179.45,130285.0,178.5482,178.7473,178.4585,178.7274,130285.0
2025-05-19 10:20:00,179.48,179.5,179.09,179.31,104598.0,178.7573,178.7772,178.3689,178.588,104598.0
2025-05-19 10:30:00,179.32,179.51,179.24,179.47,65423.0,178.598,178.7872,178.5183,178.7473,65423.0
2025-05-19 10:40:00,179.46,179.54,179.28,179.31,68369.0,178.7374,178.8171,178.5581,178.588,68369.0
2025-05-19 10:50:00,179.3,179.46,179.24,179.26,60843.0,178.578,178.7374,178.5183,178.5382,60843.0
2025-05-19 11:00:00,179.27,179.51,179.27,179.49,95519.0,178.5482,178.7872,178.5482,178.7673,95519.0
2025-05-19 11:10:00,179.49,179.53,179.44,179.52,73922.0,178.7673,178.8071,178.7175,178.7971,73922.0
2025-05-19 11:20:00,179.51,179.58,179.4,179.42,86570.0,178.7872,178.8569,178.6776,178.6976,86570.0
2025-05-19 11:30:00,179.4,179.56,179.38,179.54,38017.0,178.6776,178.837,178.6577,178.8171,38017.0
2025-05-19 11:40:00,179.53,179.71,179.5,179.52,84273.0,178.8071,178.9864,178.7772,178.7971,84273.0
2025-05-19 11:50:00,179.5,179.6,179.45,179.59,47608.0,178.7772,178.8768,178.7274,178.8669,47608.0
2025-05-19 12:00:00,179.59,179.7,179.57,179.63,46437.0,178.8669,178.9764,178.8469,178.9067,46437.0
2025-05-19 12:10:00,179.63,179.76,179.62,179.65,39152.0,178.9067,179.0362,178.8967,178.9266,39152.0
2025-05-19 12:20:00,179.64,179.83,179.64,179.8,55476.0,178.9167,179.1059,178.9167,179.076,55476.0
2025-05-19 12:30:00,179.81,179.82,179.72,179.8,50231.0,179.086,179.0959,178.9963,179.076,50231.0
2025-05-19 12:40:00,179.78,179.83,179.68,179.81,43257.0,179.0561,179.1059,178.9565,179.086,43257.0
2025-05-19 12:50:00,179.82,180.04,179.82,179.98,40143.0,179.0959,179.3151,179.0959,179.2553,40143.0
2025-05-19 13:00:00,179.98,180.18,179.95,180.17,67702.0,179.2553,179.4545,179.2254,179.4445,67702.0
2025-05-19 13:10:00,180.17,180.17,180.02,180.03,28740.0,179.4445,179.4445,179.2951,179.3051,28740.0
2025-05-19 13:20:00,180.01,180.15,179.99,180.11,27921.0,179.2852,179.4246,179.2653,179.3848,27921.0
2025-05-19 13:30:00,180.11,180.16,180.01,180.05,75682.0,179.3848,179.4346,179.2852,179.325,75682.0
2025-05-19 13:40:00,180.05,180.06,179.93,179.97,26488.0,179.325,179.335,179.2055,179.2453,26488.0
2025-05-19 13:50:00,179.91,179.99,179.86,179.86,25724.0,179.1856,179.2653,179.1358,179.1358,25724.0
2025-05-19 14:00:00,179.86,179.91,179.82,179.89,87085.0,179.1358,179.1856,179.0959,179.1657,87085.0
2025-05-19 14:10:00,179.88,179.89,179.63,179.69,103020.0,179.1557,179.1657,178.9067,178.9665,103020.0
2025-05-19 14:20:00,179.68,179.82,179.63,179.73,53335.0,178.9565,179.0959,178.9067,179.0063,53335.0
2025-05-19 14:30:00,179.73,179.88,179.69,179.85,74603.0,179.0063,179.1557,178.9665,179.1258,74603.0
2025-05-19 14:40:00,179.86,179.87,179.71,179.75,38934.0,179.1358,179.1457,178.9864,179.0262,38934.0
2025-05-19 14:50:00,179.76,179.82,179.73,179.8,31604.0,179.0362,179.0959,179.0063,179.076,31604.0
2025-05-19 15:00:00,179.81,179.86,179.67,179.71,125672.0,179.086,179.1358,178.9465,178.9864,125672.0
2025-05-19 15:10:00,179.7,179.7,179.54,179.58,92054.0,178.9764,178.9764,178.8171,178.8569,92054.0
2025-05-19 15:20:00,179.56,179.65,179.44,179.52,51624.0,178.837,178.9266,178.7175,178.7971,51624.0
2025-05-19 15:30:00,179.52,179.66,179.52,179.64,37653.0,178.7971,178.9366,178.7971,178.9167,37653.0
2025-05-19 15:40:00,179.64,179.78,179.61,179.74,82134.0,178.9167,179.0561,178.8868,179.0163,82134.0
2025-05-19 15:50:00,179.75,180.03,179.73,179.97,274664.0,179.0262,179.3051,179.0063,179.2453,274664.0
2025-05-20 09:30:00,179.49,179.71,179.37,179.59,219586.0,178.7673,178.9864,178.6478,178.8669,219586.0
2025-05-20 09:40:00,179.57,179.64,179.44,179.52,147573.0,178.8469,178.9167,178.7175,178.7971,147573.0
2025-05-20 09:50:00,179.52,179.81,179.51,179.72,78427.0,178.7971,179.086,178.7872,178.9963,78427.0
2025-05-20 10:00:00,179.72,179.92,179.68,179.81,192595.0,178.9963,179.1955,178.9565,179.086,192595.0
2025-05-20 10:10:00,179.79,179.93,179.77,179.86,114022.0,179.0661,179.2055,179.0461,179.1358,114022.0
2025-05-20 10:20:00,179.86,180.02,179.83,179.91,86776.0,179.1358,179.2951,179.1059,179.1856,86776.0
2025-05-20 10:30:00,179.91,180.14,179.85,180.14,70732.0,179.1856,179.4147,179.1258,179.4147,70732.0
2025-05-20 10:40:00,180.14,180.18,180.08,180.1,97055.0,179.4147,179.4545,179.3549,179.3748,97055.0
2025-05-20 10:50:00,180.06,180.07,179.77,179.8,91946.0,179.335,179.3449,179.0461,179.076,91946.0
2025-05-20 11:00:00,179.78,179.88,179.68,179.88,93698.0,179.0561,179.1557,178.9565,179.1557,93698.0
2025-05-20 11:10:00,179.88,180.1,179.88,180.06,70303.0,179.1557,179.3748,179.1557,179.335,70303.0
2025-05-20 11:20:00,180.09,180.1,179.96,180.01,144786.0,179.3649,179.3748,179.2354,179.2852,144786.0
2025-05-20 11:30:00,180.02,180.03,179.84,179.85,50822.0,179.2951,179.3051,179.1159,179.1258,50822.0
2025-05-20 11:40:00,179.85,179.86,179.64,179.7,39893.0,179.1258,179.1358,178.9167,178.9764,39893.0
2025-05-20 11:50:00,179.71,179.81,179.65,179.75,84291.0,178.9864,179.086,178.9266,179.0262,84291.0
2025-05-20 12:00:00,179.76,179.78,179.57,179.59,28981.0,179.0362,179.0561,178.8469,178.8669,28981.0
2025-05-20 12:10:00,179.59,179.6,179.47,179.5,50140.0,178.8669,178.8768,178.7473,178.7772,50140.0
2025-05-20 12:20:00,179.51,179.57,179.4,179.43,67068.0,178.7872,178.8469,178.6776,178.7075,67068.0
2025-05-20 12:30:00,179.44,179.51,179.41,179.51,47811.0,178.7175,178.7872,178.6876,178.7872,47811.0
2025-05-20 12:40:00,179.52,179.61,179.5,179.57,26753.0,178.7971,178.8868,178.7772,178.8469,26753.0
2025-05-20 12:50:00,179.58,179.68,179.57,179.66,33715.0,178.8569,178.9565,178.8469,178.9366,33715.0
2025-05-20 13:00:00,179.66,179.78,179.65,179.74,25850.0,178.9366,179.0561,178.9266,179.0163,25850.0
2025-05-20 13:10:00,179.75,179.82,179.71,179.78,35615.0,179.0262,179.0959,178.9864,179.0561,35615.0
2025-05-20 13:20:00,179.78,179.8,179.67,179.74,29263.0,179.0561,179.076,178.9465,179.0163,29263.0
2025-05-20 13:30:00,179.75,179.81,179.68,179.77,54176.0,179.0262,179.086,178.9565,179.0461,54176.0
2025-05-20 13:40:00,179.77,179.79,179.67,179.67,48991.0,179.0461,179.0661,178.9465,178.9465,48991.0
2025-05-20 13:50:00,179.67,179.75,179.63,179.73,40082.0,178.9465,179.0262,178.9067,179.0063,40082.0
2025-05-20 14:00:00,179.73,179.73,179.65,179.67,39242.0,179.0063,179.0063,178.9266,178.9465,39242.0
2025-05-20 14:10:00,179.67,179.7,179.5,179.54,98832.0,178.9465,178.9764,178.7772,178.8171,98832.0
2025-05-20 14:20:00,179.54,179.54,179.06,179.09,124956.0,178.8171,178.8171,178.339,178.3689,124956.0
2025-05-20 14:30:00,179.08,179.28,179.01,179.25,72989.0,178.3589,178.5581,178.2892,178.5282,72989.0
2025-05-20 14:40:00,179.23,179.26,179.07,179.15,138692.0,178.5083,178.5382,178.349,178.4286,138692.0
2025-05-20 14:50:00,179.15,179.2,179.09,179.15,277268.0,178.4286,178.4784,178.3689,178.4286,277268.0
2025-05-20 15:00:00,179.14,179.15,178.78,179.0,373464.0,178.4187,178.4286,178.0601,178.2792,373464.0
2025-05-20 15:10:00,179.0,179.13,178.93,179.1,136065.0,178.2792,178.4087,178.2095,178.3788,136065.0
2025-05-20 15:20:00,179.09,179.16,179.06,179.06,121993.0,178.3689,178.4386,178.339,178.339,121993.0
2025-05-20 15:30:00,179.07,179.3,179.07,179.28,234381.0,178.349,178.578,178.349,178.5581,234381.0
2025-05-20 15:40:00,179.28,179.32,179.14,179.16,242556.0,178.5581,178.598,178.4187,178.4386,242556.0
2025-05-20 15:50:00,179.15,179.52,179.05,179.44,565275.0,178.4286,178.7971,178.329,178.7175,565275.0
2025-05-21 09:30:00,178.09,178.36,178.04,178.14,176292.0,177.3729,177.6418,177.3231,177.4227,176292.0
2025-05-21 09:40:00,178.16,178.16,177.99,178.07,264057.0,177.4426,177.4426,177.2733,177.353,264057.0
2025-05-21 09:50:00,178.08,178.19,177.95,177.97,115145.0,177.3629,177.4725,177.2335,177.2534,115145.0
2025-05-21 10:00:00,177.96,178.35,177.96,178.07,344665.0,177.2434,177.6319,177.2434,177.353,344665.0
2025-05-21 10:10:00,178.08,178.08,177.85,177.92,158189.0,177.3629,177.3629,177.1339,177.2036,158189.0
2025-05-21 10:20:00,177.91,178.07,177.67,177.68,81931.0,177.1936,177.353,176.9546,176.9646,81931.0
2025-05-21 10:30:00,177.68,177.75,177.5,177.74,131371.0,176.9646,177.0343,176.7853,177.0243,131371.0
2025-05-21 10:40:00,177.74,177.84,177.43,177.59,394560.0,177.0243,177.1239,176.7156,176.8749,394560.0
2025-05-21 10:50:00,177.59,177.77,177.52,177.76,235910.0,176.8749,177.0542,176.8052,177.0442,235910.0
2025-05-21 11:00:00,177.75,178.01,177.66,177.97,323547.0,177.0343,177.2932,176.9446,177.2534,323547.0
2025-05-21 11:10:00,177.97,178.11,177.92,177.97,144805.0,177.2534,177.3928,177.2036,177.2534,144805.0
2025-05-21 11:20:00,177.98,178.06,177.9,177.96,162682.0,177.2633,177.343,177.1837,177.2434,162682.0
2025-05-21 11:30:00,177.96,178.04,177.87,177.97,144068.0,177.2434,177.3231,177.1538,177.2534,144068.0
2025-05-21 11:40:00,177.97,178.03,177.86,177.91,127284.0,177.2534,177.3131,177.1438,177.1936,127284.0
2025-05-21 11:50:00,177.91,178.09,177.88,177.95,153735.0,177.1936,177.3729,177.1638,177.2335,153735.0
2025-05-21 12:00:00,177.94,178.02,177.84,177.97,177299.0,177.2235,177.3032,177.1239,177.2534,177299.0
2025-05-21 12:10:00,177.98,177.99,177.85,177.9,75805.0,177.2633,177.2733,177.1339,177.1837,75805.0
2025-05-21 12:20:00,177.9,177.95,177.82,177.94,88232.0,177.1837,177.2335,177.104,177.2235,88232.0
2025-05-21 12:30:00,177.93,178.09,177.92,177.98,121282.0,177.2136,177.3729,177.2036,177.2633,121282.0
2025-05-21 12:40:00,177.98,178.13,177.96,178.12,106821.0,177.2633,177.4127,177.2434,177.4028,106821.0
2025-05-21 12:50:00,178.12,178.15,177.93,177.95,101690.0,177.4028,177.4327,177.2136,177.2335,101690.0
2025-05-21 13:00:00,177.95,178.02,177.74,177.75,125098.0,177.2335,177.3032,177.0243,177.0343,125098.0
2025-05-21 13:10:00,177.75,177.76,176.89,177.04,231273.0,177.0343,177.0442,176.1777,176.3271,231273.0
2025-05-21 13:20:00,177.05,177.06,176.16,176.2,392864.0,176.3371,176.3471,175.4507,175.4905,392864.0
2025-05-21 13:30:00,176.21,177.05,175.99,177.04,365932.0,175.5005,176.3371,175.2814,176.3271,365932.0
2025-05-21 13:40:00,177.03,177.03,176.61,176.71,197255.0,176.3172,176.3172,175.8989,175.9985,197255.0
2025-05-21 13:50:00,176.67,176.8,176.37,176.47,258339.0,175.9586,176.0881,175.6598,175.7594,258339.0
2025-05-21 14:00:00,176.48,176.55,176.12,176.42,235942.0,175.7694,175.8391,175.4108,175.7096,235942.0
2025-05-21 14:10:00,176.41,176.45,176.08,176.15,163149.0,175.6997,175.7395,175.371,175.4407,163149.0
2025-05-21 14:20:00,176.1,176.29,175.92,176.22,228692.0,175.3909,175.5802,175.2116,175.5104,228692.0
2025-05-21 14:30:00,176.2,176.52,176.18,176.31,253565.0,175.4905,175.8092,175.4706,175.6001,253565.0
2025-05-21 14:40:00,176.33,176.42,176.06,176.1,102404.0,175.62,175.7096,175.3511,175.3909,102404.0
2025-05-21 14:50:00,176.09,176.11,175.88,175.91,496642.0,175.381,175.4009,175.1718,175.2017,496642.0
2025-05-21 15:00:00,175.91,176.06,175.63,175.66,197456.0,175.2017,175.3511,174.9228,174.9527,197456.0
2025-05-21 15:10:00,175.65,175.92,175.53,175.75,547600.0,174.9427,175.2116,174.8232,175.0423,547600.0
2025-05-21 15:20:00,175.75,175.8,175.41,175.46,368497.0,175.0423,175.0921,174.7037,174.7535,368497.0
2025-05-21 15:30:00,175.47,175.96,175.47,175.96,524084.0,174.7635,175.2515,174.7635,175.2515,524084.0
2025-05-21 15:40:00,175.95,176.06,175.84,175.84,514301.0,175.2415,175.3511,175.132,175.132,514301.0
2025-05-21 15:50:00,175.84,175.99,175.58,175.58,1373287.0,175.132,175.2814,174.873,174.873,1373287.0
2025-05-22 09:30:00,175.13,175.23,174.63,174.85,249837.0,174.4248,174.5244,173.9268,174.146,249837.0
2025-05-22 09:40:00,174.84,175.02,174.6,174.66,380154.0,174.136,174.3153,173.897,173.9567,380154.0
2025-05-22 09:50:00,174.67,174.92,174.58,174.78,239173.0,173.9667,174.2157,173.877,174.0762,239173.0
2025-05-22 10:00:00,174.78,175.11,174.78,175.01,286765.0,174.0762,174.4049,174.0762,174.3053,286765.0
2025-05-22 10:10:00,174.99,174.99,174.68,174.84,150866.0,174.2854,174.2854,173.9766,174.136,150866.0
2025-05-22 10:20:00,174.8,174.82,174.35,174.36,229673.0,174.0962,174.1161,173.648,173.6579,229673.0
2025-05-22 10:30:00,174.36,174.46,174.11,174.13,195783.0,173.6579,173.7575,173.4089,173.4289,195783.0
2025-05-22 10:40:00,174.13,174.42,174.1,174.31,76600.0,173.4289,173.7177,173.399,173.6081,76600.0
2025-05-22 10:50:00,174.32,174.55,174.17,174.53,211981.0,173.6181,173.8472,173.4687,173.8272,211981.0
2025-05-22 11:00:00,174.53,174.83,174.53,174.78,195850.0,173.8272,174.126,173.8272,174.0762,195850.0
2025-05-22 11:10:00,174.78,174.83,174.43,174.55,83135.0,174.0762,174.126,173.7276,173.8472,83135.0
2025-05-22 11:20:00,174.56,174.76,174.5,174.5,309783.0,173.8571,174.0563,173.7974,173.7974,309783.0
2025-05-22 11:30:00,174.5,175.01,174.47,174.91,282183.0,173.7974,174.3053,173.7675,174.2057,282183.0
2025-05-22 11:40:00,174.89,175.02,174.85,174.88,310760.0,174.1858,174.3153,174.146,174.1758,310760.0
2025-05-22 11:50:00,174.87,175.06,174.87,175.03,217845.0,174.1659,174.3551,174.1659,174.3252,217845.0
2025-05-22 12:00:00,175.03,175.18,174.94,175.14,370816.0,174.3252,174.4746,174.2356,174.4348,370816.0
2025-05-22 12:10:00,175.14,175.43,175.13,175.21,315853.0,174.4348,174.7236,174.4248,174.5045,315853.0
2025-05-22 12:20:00,175.2,175.22,175.04,175.06,268956.0,174.4945,174.5145,174.3352,174.3551,268956.0
2025-05-22 12:30:00,175.06,175.1,174.91,175.02,335053.0,174.3551,174.3949,174.2057,174.3153,335053.0
2025-05-22 12:40:00,175.0,175.1,174.84,174.84,275083.0,174.2953,174.3949,174.136,174.136,275083.0
2025-05-22 12:50:00,174.85,174.9,174.7,174.7,214178.0,174.146,174.1958,173.9966,173.9966,214178.0
2025-05-22 13:00:00,174.7,174.77,174.62,174.64,269238.0,173.9966,174.0663,173.9169,173.9368,269238.0
2025-05-22 13:10:00,174.64,175.03,174.61,174.99,211884.0,173.9368,174.3252,173.9069,174.2854,211884.0
2025-05-22 13:20:00,174.98,175.35,174.98,175.27,209585.0,174.2754,174.6439,174.2754,174.5643,209585.0
2025-05-22 13:30:00,175.27,175.43,175.19,175.39,97478.0,174.5643,174.7236,174.4846,174.6838,97478.0
2025-05-22 13:40:00,175.41,175.51,175.37,175.43,82887.0,174.7037,174.8033,174.6639,174.7236,82887.0
2025-05-22 13:50:00,175.44,175.57,175.38,175.47,98976.0,174.7336,174.8631,174.6738,174.7635,98976.0
2025-05-22 14:00:00,175.47,175.56,175.44,175.51,79248.0,174.7635,174.8531,174.7336,174.8033,79248.0
2025-05-22 14:10:00,175.5,175.68,175.43,175.67,131241.0,174.7933,174.9726,174.7236,174.9627,131241.0
2025-05-22 14:20:00,175.66,175.74,175.57,175.62,108892.0,174.9527,175.0324,174.8631,174.9129,108892.0
2025-05-22 14:30:00,175.62,175.68,175.48,175.48,128456.0,174.9129,174.9726,174.7734,174.7734,128456.0
2025-05-22 14:40:00,175.47,175.57,175.44,175.47,126198.0,174.7635,174.8631,174.7336,174.7635,126198.0
2025-05-22 14:50:00,175.48,175.73,175.48,175.68,136319.0,174.7734,175.0224,174.7734,174.9726,136319.0
2025-05-22 15:00:00,175.67,175.78,175.66,175.67,166793.0,174.9627,175.0722,174.9527,174.9627,166793.0
2025-05-22 15:10:00,175.67,175.8,175.66,175.79,140292.0,174.9627,175.0921,174.9527,175.0822,140292.0
2025-05-22 15:20:00,175.79,176.03,175.78,176.0,199043.0,175.0822,175.3212,175.0722,175.2913,199043.0
2025-05-22 15:30:00,176.01,176.03,175.8,175.84,209383.0,175.3013,175.3212,175.0921,175.132,209383.0
2025-05-22 15:40:00,175.84,175.86,175.49,175.58,259481.0,175.132,175.1519,174.7834,174.873,259481.0
2025-05-22 15:50:00,175.59,175.68,174.95,175.05,794131.0,174.883,174.9726,174.2455,174.3451,794131.0
2025-05-23 09:30:00,173.22,173.63,173.0,173.3,678516.0,172.5225,172.9309,172.3034,172.6022,678516.0
2025-05-23 09:40:00,173.3,173.53,173.17,173.44,287690.0,172.6022,172.8313,172.4727,172.7416,287690.0
2025-05-23 09:50:00,173.43,173.65,173.31,173.4,452462.0,172.7317,172.9508,172.6122,172.7018,452462.0
2025-05-23 10:00:00,173.42,173.85,173.37,173.64,292514.0,172.7217,173.15,172.6719,172.9408,292514.0
2025-05-23 10:10:00,173.58,173.87,173.37,173.38,233156.0,172.8811,173.1699,172.6719,172.6819,233156.0
2025-05-23 10:20:00,173.39,173.7,173.29,173.51,98297.0,172.6918,173.0006,172.5922,172.8113,98297.0
2025-05-23 10:30:00,173.52,173.8,173.5,173.66,195620.0,172.8213,173.1002,172.8014,172.9607,195620.0
2025-05-23 10:40:00,173.65,173.94,173.62,173.8,155198.0,172.9508,173.2396,172.9209,173.1002,155198.0
2025-05-23 10:50:00,173.8,173.81,173.29,173.34,176123.0,173.1002,173.1101,172.5922,172.642,176123.0
2025-05-23 11:00:00,173.35,173.63,173.32,173.61,134253.0,172.652,172.9309,172.6221,172.9109,134253.0
2025-05-23 11:10:00,173.61,173.72,173.42,173.66,95486.0,172.9109,173.0205,172.7217,172.9607,95486.0
2025-05-23 11:20:00,173.65,173.88,173.64,173.85,159885.0,172.9508,173.1799,172.9408,173.15,159885.0
2025-05-23 11:30:00,173.86,174.23,173.84,174.04,166888.0,173.1599,173.5284,173.14,173.3392,166888.0
2025-05-23 11:40:00,174.06,174.13,173.97,174.1,109742.0,173.3591,173.4289,173.2695,173.399,109742.0
2025-05-23 11:50:00,174.1,174.12,173.75,173.75,59647.0,173.399,173.4189,173.0504,173.0504,59647.0
2025-05-23 12:00:00,173.75,173.99,173.65,173.71,328046.0,173.0504,173.2894,172.9508,173.0105,328046.0
2025-05-23 12:10:00,173.72,173.79,173.67,173.69,82454.0,173.0205,173.0902,172.9707,172.9906,82454.0
2025-05-23 12:20:00,173.71,174.04,173.69,173.92,78515.0,173.0105,173.3392,172.9906,173.2197,78515.0
2025-05-23 12:30:00,173.9,174.09,173.72,174.06,154085.0,173.1998,173.389,173.0205,173.3591,154085.0
2025-05-23 12:40:00,174.07,174.15,173.98,174.15,113798.0,173.3691,173.4488,173.2795,173.4488,113798.0
2025-05-23 12:50:00,174.15,174.25,174.02,174.05,75501.0,173.4488,173.5484,173.3193,173.3492,75501.0
2025-05-23 13:00:00,174.06,174.26,174.01,174.22,72419.0,173.3591,173.5583,173.3093,173.5185,72419.0
2025-05-23 13:10:00,174.22,174.58,174.21,174.53,237037.0,173.5185,173.877,173.5085,173.8272,237037.0
2025-05-23 13:20:00,174.53,174.63,174.48,174.61,146322.0,173.8272,173.9268,173.7774,173.9069,146322.0
2025-05-23 13:30:00,174.59,174.59,174.47,174.52,151359.0,173.887,173.887,173.7675,173.8173,151359.0
2025-05-23 13:40:00,174.52,174.57,174.4,174.57,100458.0,173.8173,173.8671,173.6978,173.8671,100458.0
2025-05-23 13:50:00,174.56,174.74,174.49,174.56,129496.0,173.8571,174.0364,173.7874,173.8571,129496.0
2025-05-23 14:00:00,174.56,174.84,174.56,174.73,122873.0,173.8571,174.136,173.8571,174.0264,122873.0
2025-05-23 14:10:00,174.73,174.88,174.59,174.65,176558.0,174.0264,174.1758,173.887,173.9468,176558.0
2025-05-23 14:20:00,174.64,174.7,174.41,174.58,223965.0,173.9368,173.9966,173.7077,173.877,223965.0
2025-05-23 14:30:00,174.59,174.86,174.58,174.68,118198.0,173.887,174.1559,173.877,173.9766,118198.0
2025-05-23 14:40:00,174.68,174.76,174.61,174.75,166142.0,173.9766,174.0563,173.9069,174.0464,166142.0
2025-05-23 14:50:00,174.74,174.8,174.65,174.68,117239.0,174.0364,174.0962,173.9468,173.9766,117239.0
2025-05-23 15:00:00,174.68,174.77,174.58,174.75,328658.0,173.9766,174.0663,173.877,174.0464,328658.0
2025-05-23 15:10:00,174.75,174.88,174.65,174.66,201340.0,174.0464,174.1758,173.9468,173.9567,201340.0
2025-05-23 15:20:00,174.67,174.67,174.43,174.5,214418.0,173.9667,173.9667,173.7276,173.7974,214418.0
2025-05-23 15:30:00,174.48,174.75,174.47,174.74,298967.0,173.7774,174.0464,173.7675,174.0364,298967.0
2025-05-23 15:40:00,174.74,174.81,174.54,174.59,240195.0,174.0364,174.1061,173.8372,173.887,240195.0
2025-05-23 15:50:00,174.59,174.61,174.14,174.38,727785.0,173.887,173.9069,173.4388,173.6778,727785.0
2025-05-27 09:30:00,176.46,176.46,175.48,175.77,364693.0,175.7495,175.7495,174.7734,175.0622,364693.0
2025-05-27 09:40:00,175.78,176.09,175.75,175.93,307039.0,175.0722,175.381,175.0423,175.2216,307039.0
2025-05-27 09:50:00,175.93,176.03,175.82,175.87,254057.0,175.2216,175.3212,175.112,175.1618,254057.0
2025-05-27 10:00:00,175.88,176.13,175.88,176.03,239673.0,175.1718,175.4208,175.1718,175.3212,239673.0
2025-05-27 10:10:00,176.03,176.32,175.94,176.3,133056.0,175.3212,175.61,175.2316,175.5901,133056.0
2025-05-27 10:20:00,176.33,176.66,176.33,176.49,78867.0,175.62,175.9487,175.62,175.7793,78867.0
2025-05-27 10:30:00,176.5,176.65,176.5,176.64,131173.0,175.7893,175.9387,175.7893,175.9287,131173.0
2025-05-27 10:40:00,176.64,176.89,176.58,176.84,84032.0,175.9287,176.1777,175.869,176.1279,84032.0
2025-05-27 10:50:00,176.85,176.92,176.8,176.83,105275.0,176.1379,176.2076,176.0881,176.118,105275.0
2025-05-27 11:00:00,176.83,176.91,176.79,176.82,101477.0,176.118,176.1977,176.0781,176.108,101477.0
2025-05-27 11:10:00,176.81,177.01,176.81,176.99,147654.0,176.0981,176.2973,176.0981,176.2773,147654.0
2025-05-27 11:20:00,177.0,177.14,176.84,177.08,113044.0,176.2873,176.4267,176.1279,176.367,113044.0
2025-05-27 11:30:00,177.08,177.13,177.01,177.1,99843.0,176.367,176.4168,176.2973,176.3869,99843.0
2025-05-27 11:40:00,177.1,177.2,177.05,177.07,71274.0,176.3869,176.4865,176.3371,176.357,71274.0
2025-05-27 11:50:00,177.06,177.13,177.03,177.06,130538.0,176.3471,176.4168,176.3172,176.3471,130538.0
2025-05-27 12:00:00,177.06,177.23,177.05,177.19,73949.0,176.3471,176.5164,176.3371,176.4765,73949.0
2025-05-27 12:10:00,177.19,177.21,177.03,177.08,124397.0,176.4765,176.4964,176.3172,176.367,124397.0
2025-05-27 12:20:00,177.08,177.24,177.08,177.19,73147.0,176.367,176.5263,176.367,176.4765,73147.0
2025-05-27 12:30:00,177.17,177.41,177.15,177.39,197642.0,176.4566,176.6956,176.4367,176.6757,197642.0
2025-05-27 12:40:00,177.39,177.45,177.24,177.29,154627.0,176.6757,176.7355,176.5263,176.5761,154627.0
2025-05-27 12:50:00,177.29,177.43,177.29,177.38,166491.0,176.5761,176.7156,176.5761,176.6658,166491.0
2025-05-27 13:00:00,177.39,177.48,177.35,177.37,52103.0,176.6757,176.7654,176.6359,176.6558,52103.0
2025-05-27 13:10:00,177.37,177.4,177.27,177.35,205531.0,176.6558,176.6857,176.5562,176.6359,205531.0
2025-05-27 13:20:00,177.36,177.42,177.31,177.33,87271.0,176.6458,176.7056,176.596,176.616,87271.0
2025-05-27 13:30:00,177.33,177.35,177.26,177.33,57449.0,176.616,176.6359,176.5462,176.616,57449.0
2025-05-27 13:40:00,177.33,177.48,177.31,177.46,80800.0,176.616,176.7654,176.596,176.7454,80800.0
2025-05-27 13:50:00,177.47,177.65,177.47,177.61,89116.0,176.7554,176.9347,176.7554,176.8948,89116.0
2025-05-27 14:00:00,177.61,177.68,177.51,177.53,114296.0,176.8948,176.9646,176.7952,176.8152,114296.0
2025-05-27 14:10:00,177.53,177.68,177.52,177.59,85161.0,176.8152,176.9646,176.8052,176.8749,85161.0
2025-05-27 14:20:00,177.55,177.59,177.51,177.52,61678.0,176.8351,176.8749,176.7952,176.8052,61678.0
2025-05-27 14:30:00,177.52,177.63,177.51,177.61,41072.0,176.8052,176.9148,176.7952,176.8948,41072.0
2025-05-27 14:40:00,177.61,177.61,177.53,177.55,165946.0,176.8948,176.8948,176.8152,176.8351,165946.0
2025-05-27 14:50:00,177.56,177.58,177.46,177.47,62071.0,176.845,176.865,176.7454,176.7554,62071.0
2025-05-27 15:00:00,177.46,177.58,177.42,177.53,240159.0,176.7454,176.865,176.7056,176.8152,240159.0
2025-05-27 15:10:00,177.52,177.53,177.45,177.52,203799.0,176.8052,176.8152,176.7355,176.8052,203799.0
2025-05-27 15:20:00,177.52,177.54,177.43,177.44,222451.0,176.8052,176.8251,176.7156,176.7255,222451.0
2025-05-27 15:30:00,177.43,177.49,177.39,177.49,259104.0,176.7156,176.7753,176.6757,176.7753,259104.0
2025-05-27 15:40:00,177.48,177.5,177.28,177.28,470060.0,176.7654,176.7853,176.5662,176.5662,470060.0
2025-05-27 15:50:00,177.29,177.58,177.23,177.58,1295081.0,176.5761,176.865,176.5164,176.865,1295081.0
2025-05-28 09:30:00,177.56,177.69,177.41,177.57,346383.0,176.845,176.9745,176.6956,176.855,346383.0
2025-05-28 09:40:00,177.56,177.61,177.36,177.37,318081.0,176.845,176.8948,176.6458,176.6558,318081.0
2025-05-28 09:50:00,177.38,177.38,177.17,177.26,203759.0,176.6658,176.6658,176.4566,176.5462,203759.0
2025-05-28 10:00:00,177.27,177.35,177.17,177.18,156505.0,176.5562,176.6359,176.4566,176.4666,156505.0
2025-05-28 10:10:00,177.16,177.22,176.97,177.05,142077.0,176.4467,176.5064,176.2574,176.3371,142077.0
2025-05-28 10:20:00,177.06,177.2,176.99,177.03,133728.0,176.3471,176.4865,176.2773,176.3172,133728.0
2025-05-28 10:30:00,177.02,177.11,176.83,176.84,275426.0,176.3072,176.3969,176.118,176.1279,275426.0
2025-05-28 10:40:00,176.85,176.99,176.78,176.82,148426.0,176.1379,176.2773,176.0682,176.108,148426.0
2025-05-28 10:50:00,176.81,176.82,176.68,176.78,193582.0,176.0981,176.108,175.9686,176.0682,193582.0
2025-05-28 11:00:00,176.78,177.0,176.76,176.8,184569.0,176.0682,176.2873,176.0483,176.0881,184569.0
2025-05-28 11:10:00,176.79,176.79,176.62,176.75,293506.0,176.0781,176.0781,175.9088,176.0383,293506.0
2025-05-28 11:20:00,176.76,176.8,176.53,176.54,64634.0,176.0483,176.0881,175.8192,175.8291,64634.0
2025-05-28 11:30:00,176.53,176.57,176.41,176.55,98557.0,175.8192,175.859,175.6997,175.8391,98557.0
2025-05-28 11:40:00,176.55,176.58,176.45,176.56,83521.0,175.8391,175.869,175.7395,175.8491,83521.0
2025-05-28 11:50:00,176.56,176.66,176.45,176.48,90671.0,175.8491,175.9487,175.7395,175.7694,90671.0
2025-05-28 12:00:00,176.49,176.74,176.49,176.7,170179.0,175.7793,176.0283,175.7793,175.9885,170179.0
2025-05-28 12:10:00,176.7,176.72,176.6,176.66,86184.0,175.9885,176.0084,175.8889,175.9487,86184.0
2025-05-28 12:20:00,176.67,176.74,176.56,176.68,97265.0,175.9586,176.0283,175.8491,175.9686,97265.0
2025-05-28 12:30:00,176.68,176.82,176.63,176.8,79565.0,175.9686,176.108,175.9188,176.0881,79565.0
2025-05-28 12:40:00,176.79,176.88,176.74,176.85,82134.0,176.0781,176.1678,176.0283,176.1379,82134.0
2025-05-28 12:50:00,176.85,176.87,176.71,176.8,109231.0,176.1379,176.1578,175.9985,176.0881,109231.0
2025-05-28 13:00:00,176.8,176.97,176.76,176.93,165966.0,176.0881,176.2574,176.0483,176.2176,165966.0
2025-05-28 13:10:00,176.93,177.03,176.91,176.99,650509.0,176.2176,176.3172,176.1977,176.2773,650509.0
2025-05-28 13:20:00,176.98,176.99,176.77,176.83,673723.0,176.2674,176.2773,176.0582,176.118,673723.0
2025-05-28 13:30:00,176.84,176.85,176.64,176.69,463538.0,176.1279,176.1379,175.9287,175.9785,463538.0
2025-05-28 13:40:00,176.69,176.72,176.58,176.7,465232.0,175.9785,176.0084,175.869,175.9885,465232.0
2025-05-28 13:50:00,176.7,176.75,176.62,176.63,267950.0,175.9885,176.0383,175.9088,175.9188,267950.0
2025-05-28 14:00:00,176.62,176.84,176.61,176.67,266193.0,175.9088,176.1279,175.8989,175.9586,266193.0
2025-05-28 14:10:00,176.68,176.8,176.63,176.64,154056.0,175.9686,176.0881,175.9188,175.9287,154056.0
2025-05-28 14:20:00,176.64,176.73,176.58,176.73,310434.0,175.9287,176.0184,175.869,176.0184,310434.0
2025-05-28 14:30:00,176.72,176.78,176.65,176.66,297997.0,176.0084,176.0682,175.9387,175.9487,297997.0
2025-05-28 14:40:00,176.66,176.7,176.56,176.56,164162.0,175.9487,175.9885,175.8491,175.8491,164162.0
2025-05-28 14:50:00,176.56,176.59,175.97,176.46,517612.0,175.8491,175.8789,175.2614,175.7495,517612.0
2025-05-28 15:00:00,176.46,176.73,176.41,176.67,263719.0,175.7495,176.0184,175.6997,175.9586,263719.0
2025-05-28 15:10:00,176.67,176.74,176.39,176.47,424984.0,175.9586,176.0283,175.6798,175.7594,424984.0
2025-05-28 15:20:00,176.47,176.51,176.29,176.33,333710.0,175.7594,175.7993,175.5802,175.62,333710.0
2025-05-28 15:30:00,176.32,176.37,176.12,176.16,339705.0,175.61,175.6598,175.4108,175.4507,339705.0
2025-05-28 15:40:00,176.16,176.25,176.07,176.09,488176.0,175.4507,175.5403,175.361,175.381,488176.0
2025-05-28 15:50:00,176.09,176.09,175.77,176.0,1544127.0,175.381,175.381,175.0622,175.2913,1544127.0
2025-05-29 09:30:00,176.73,176.73,176.17,176.41,502204.0,176.0184,176.0184,175.4606,175.6997,502204.0
2025-05-29 09:40:00,176.4,176.51,176.26,176.34,230014.0,175.6897,175.7993,175.5503,175.63,230014.0
2025-05-29 09:50:00,176.35,176.76,176.24,176.51,181007.0,175.6399,176.0483,175.5304,175.7993,181007.0
2025-05-29 10:00:00,176.5,176.71,176.03,176.05,187583.0,175.7893,175.9985,175.3212,175.3411,187583.0
2025-05-29 10:10:00,176.05,176.26,175.85,175.88,172665.0,175.3411,175.5503,175.1419,175.1718,172665.0
2025-05-29 10:20:00,175.86,176.24,175.81,176.17,99161.0,175.1519,175.5304,175.1021,175.4606,99161.0
2025-05-29 10:30:00,176.18,176.27,175.87,176.04,115917.0,175.4706,175.5602,175.1618,175.3312,115917.0
2025-05-29 10:40:00,176.03,176.09,175.86,176.02,100661.0,175.3212,175.381,175.1519,175.3112,100661.0
2025-05-29 10:50:00,176.02,176.29,175.94,176.25,123119.0,175.3112,175.5802,175.2316,175.5403,123119.0
2025-05-29 11:00:00,176.24,176.28,175.91,176.0,156694.0,175.5304,175.5702,175.2017,175.2913,156694.0
2025-05-29 11:10:00,175.97,176.15,175.88,175.91,95582.0,175.2614,175.4407,175.1718,175.2017,95582.0
2025-05-29 11:20:00,175.91,176.25,175.89,176.19,136208.0,175.2017,175.5403,175.1818,175.4806,136208.0
2025-05-29 11:30:00,176.22,176.24,175.68,175.72,95397.0,175.5104,175.5304,174.9726,175.0124,95397.0
2025-05-29 11:40:00,175.69,175.82,175.66,175.7,74159.0,174.9826,175.112,174.9527,174.9925,74159.0
2025-05-29 11:50:00,175.69,175.94,175.11,175.28,140790.0,174.9826,175.2316,174.4049,174.5742,140790.0
2025-05-29 12:00:00,175.27,175.54,174.99,175.45,142841.0,174.5643,174.8332,174.2854,174.7435,142841.0
2025-05-29 12:10:00,175.43,175.92,175.4,175.91,89147.0,174.7236,175.2116,174.6937,175.2017,89147.0
2025-05-29 12:20:00,175.89,175.92,175.73,175.84,68083.0,175.1818,175.2116,175.0224,175.132,68083.0
2025-05-29 12:30:00,175.83,175.97,175.81,175.9,117426.0,175.122,175.2614,175.1021,175.1917,117426.0
2025-05-29 12:40:00,175.91,176.03,175.85,175.87,76577.0,175.2017,175.3212,175.1419,175.1618,76577.0
2025-05-29 12:50:00,175.87,176.18,175.82,176.1,100875.0,175.1618,175.4706,175.112,175.3909,100875.0
2025-05-29 13:00:00,176.1,176.34,176.09,176.12,95233.0,175.3909,175.63,175.381,175.4108,95233.0
2025-05-29 13:10:00,176.12,176.22,176.0,176.06,63981.0,175.4108,175.5104,175.2913,175.3511,63981.0
2025-05-29 13:20:00,176.08,176.2,175.97,176.0,127135.0,175.371,175.4905,175.2614,175.2913,127135.0
2025-05-29 13:30:00,176.0,176.16,175.98,176.12,85077.0,175.2913,175.4507,175.2714,175.4108,85077.0
2025-05-29 13:40:00,176.11,176.24,176.06,176.06,103620.0,175.4009,175.5304,175.3511,175.3511,103620.0
2025-05-29 13:50:00,176.08,176.21,176.01,176.03,174920.0,175.371,175.5005,175.3013,175.3212,174920.0
2025-05-29 14:00:00,176.03,176.24,176.02,176.12,80220.0,175.3212,175.5304,175.3112,175.4108,80220.0
2025-05-29 14:10:00,176.13,176.16,175.9,175.91,123920.0,175.4208,175.4507,175.1917,175.2017,123920.0
2025-05-29 14:20:00,175.9,176.04,175.81,175.96,156252.0,175.1917,175.3312,175.1021,175.2515,156252.0
2025-05-29 14:30:00,175.95,176.25,175.95,176.25,91203.0,175.2415,175.5403,175.2415,175.5403,91203.0
2025-05-29 14:40:00,176.24,176.35,176.18,176.31,77054.0,175.5304,175.6399,175.4706,175.6001,77054.0
2025-05-29 14:50:00,176.31,176.36,176.05,176.15,236367.0,175.6001,175.6499,175.3411,175.4407,236367.0
2025-05-29 15:00:00,176.16,176.33,176.07,176.14,283542.0,175.4507,175.62,175.361,175.4308,283542.0
2025-05-29 15:10:00,176.15,176.24,176.07,176.24,270687.0,175.4407,175.5304,175.361,175.5304,270687.0
2025-05-29 15:20:00,176.23,176.39,176.18,176.18,92255.0,175.5204,175.6798,175.4706,175.4706,92255.0
2025-05-29 15:30:00,176.18,176.37,176.18,176.27,182744.0,175.4706,175.6598,175.4706,175.5602,182744.0
2025-05-29 15:40:00,176.3,176.55,176.28,176.41,251252.0,175.5901,175.8391,175.5702,175.6997,251252.0
2025-05-29 15:50:00,176.41,176.57,176.21,176.49,950659.0,175.6997,175.859,175.5005,175.7793,950659.0
2025-05-30 09:30:00,176.0,176.04,175.35,175.64,185028.0,175.2913,175.3312,174.6439,174.9328,185028.0
2025-05-30 09:40:00,175.62,176.02,175.62,175.69,197942.0,174.9129,175.3112,174.9129,174.9826,197942.0
2025-05-30 09:50:00,175.65,175.87,175.59,175.64,101858.0,174.9427,175.1618,174.883,174.9328,101858.0
2025-05-30 10:00:00,175.65,176.12,175.65,176.12,147139.0,174.9427,175.4108,174.9427,175.4108,147139.0
2025-05-30 10:10:00,176.11,176.23,176.02,176.23,78503.0,175.4009,175.5204,175.3112,175.5204,78503.0
2025-05-30 10:20:00,176.25,176.27,176.1,176.27,122130.0,175.5403,175.5602,175.3909,175.5602,122130.0
2025-05-30 10:30:00,176.25,176.42,176.22,176.37,155087.0,175.5403,175.7096,175.5104,175.6598,155087.0
2025-05-30 10:40:00,176.35,176.36,176.01,176.11,219979.0,175.6399,175.6499,175.3013,175.4009,219979.0
2025-05-30 10:50:00,176.12,176.29,175.99,176.11,213152.0,175.4108,175.5802,175.2814,175.4009,213152.0
2025-05-30 11:00:00,176.11,176.26,176.07,176.15,100738.0,175.4009,175.5503,175.361,175.4407,100738.0
2025-05-30 11:10:00,176.15,176.23,176.0,176.01,82150.0,175.4407,175.5204,175.2913,175.3013,82150.0
2025-05-30 11:20:00,176.01,176.33,176.01,176.27,110508.0,175.3013,175.62,175.3013,175.5602,110508.0
2025-05-30 11:30:00,176.25,176.31,175.91,176.02,145642.0,175.5403,175.6001,175.2017,175.3112,145642.0
2025-05-30 11:40:00,176.03,176.04,175.8,176.01,116687.0,175.3212,175.3312,175.0921,175.3013,116687.0
2025-05-30 11:50:00,176.01,176.08,175.89,175.91,75663.0,175.3013,175.371,175.1818,175.2017,75663.0
2025-05-30 12:00:00,175.92,176.19,175.85,176.19,82285.0,175.2116,175.4806,175.1419,175.4806,82285.0
2025-05-30 12:10:00,176.18,176.23,175.83,175.91,107257.0,175.4706,175.5204,175.122,175.2017,107257.0
2025-05-30 12:20:00,175.91,175.97,175.3,175.39,312284.0,175.2017,175.2614,174.5941,174.6838,312284.0
2025-05-30 12:30:00,175.39,175.6,174.94,175.56,219589.0,174.6838,174.8929,174.2356,174.8531,219589.0
2025-05-30 12:40:00,175.57,175.66,175.25,175.34,149191.0,174.8631,174.9527,174.5443,174.634,149191.0
2025-05-30 12:50:00,175.34,175.34,175.22,175.33,128976.0,174.634,174.634,174.5145,174.624,128976.0
2025-05-30 13:00:00,175.33,175.74,175.24,175.68,162616.0,174.624,175.0324,174.5344,174.9726,162616.0
2025-05-30 13:10:00,175.68,175.75,175.52,175.74,130717.0,174.9726,175.0423,174.8133,175.0324,130717.0
2025-05-30 13:20:00,175.75,175.77,175.56,175.76,141054.0,175.0423,175.0622,174.8531,175.0523,141054.0
2025-05-30 13:30:00,175.76,175.9,175.73,175.83,123205.0,175.0523,175.1917,175.0224,175.122,123205.0
2025-05-30 13:40:00,175.81,175.85,175.64,175.71,108943.0,175.1021,175.1419,174.9328,175.0025,108943.0
2025-05-30 13:50:00,175.71,175.89,175.63,175.64,126807.0,175.0025,175.1818,174.9228,174.9328,126807.0
2025-05-30 14:00:00,175.65,176.12,175.65,176.08,117307.0,174.9427,175.4108,174.9427,175.371,117307.0
2025-05-30 14:10:00,176.08,176.33,176.01,176.31,272634.0,175.371,175.62,175.3013,175.6001,272634.0
2025-05-30 14:20:00,176.31,176.32,176.18,176.22,141101.0,175.6001,175.61,175.4706,175.5104,141101.0
2025-05-30 14:30:00,176.22,176.29,176.11,176.21,178835.0,175.5104,175.5802,175.4009,175.5005,178835.0
2025-05-30 14:40:00,176.21,176.31,176.1,176.3,126995.0,175.5005,175.6001,175.3909,175.5901,126995.0
2025-05-30 14:50:00,176.3,176.4,176.27,176.38,99151.0,175.5901,175.6897,175.5602,175.6698,99151.0
2025-05-30 15:00:00,176.37,176.67,176.36,176.52,228510.0,175.6598,175.9586,175.6499,175.8092,228510.0
2025-05-30 15:10:00,176.5,176.8,176.45,176.75,119653.0,175.7893,176.0881,175.7395,176.0383,119653.0
2025-05-30 15:20:00,176.75,176.94,176.63,176.88,220402.0,176.0383,176.2275,175.9188,176.1678,220402.0
2025-05-30 15:30:00,176.88,177.01,176.67,176.76,214044.0,176.1678,176.2973,175.9586,176.0483,214044.0
2025-05-30 15:40:00,176.77,176.77,176.44,176.56,404139.0,176.0582,176.0582,175.7296,175.8491,404139.0
2025-05-30 15:50:00,176.56,176.76,176.31,176.42,1212633.0,175.8491,176.0483,175.6001,175.7096,1212633.0
2025-06-02 09:30:00,176.07,176.08,175.35,175.44,293050.0,175.361,175.371,174.6439,174.7336,293050.0
2025-06-02 09:40:00,175.41,175.52,175.14,175.18,526882.0,174.7037,174.8133,174.4348,174.4746,526882.0
2025-06-02 09:50:00,175.17,175.17,174.57,174.62,190918.0,174.4647,174.4647,173.8671,173.9169,190918.0
2025-06-02 10:00:00,174.58,174.94,174.27,174.8,359602.0,173.877,174.2356,173.5683,174.0962,359602.0
2025-06-02 10:10:00,174.77,175.17,174.75,175.0,297136.0,174.0663,174.4647,174.0464,174.2953,297136.0
2025-06-02 10:20:00,174.98,175.47,174.96,175.47,281934.0,174.2754,174.7635,174.2555,174.7635,281934.0
2025-06-02 10:30:00,175.47,175.73,175.33,175.36,434675.0,174.7635,175.0224,174.624,174.6539,434675.0
2025-06-02 10:40:00,175.36,175.65,175.32,175.62,276595.0,174.6539,174.9427,174.6141,174.9129,276595.0
2025-06-02 10:50:00,175.62,175.77,175.56,175.72,230909.0,174.9129,175.0622,174.8531,175.0124,230909.0
2025-06-02 11:00:00,175.69,175.76,175.51,175.6,331972.0,174.9826,175.0523,174.8033,174.8929,331972.0
2025-06-02 11:10:00,175.58,175.78,175.53,175.72,218758.0,174.873,175.0722,174.8232,175.0124,218758.0
2025-06-02 11:20:00,175.71,175.78,175.45,175.47,166808.0,175.0025,175.0722,174.7435,174.7635,166808.0
2025-06-02 11:30:00,175.49,175.55,175.35,175.37,185904.0,174.7834,174.8431,174.6439,174.6639,185904.0
2025-06-02 11:40:00,175.37,175.7,175.33,175.65,141181.0,174.6639,174.9925,174.624,174.9427,141181.0
2025-06-02 11:50:00,175.64,175.83,175.6,175.73,208532.0,174.9328,175.122,174.8929,175.0224,208532.0
2025-06-02 12:00:00,175.75,175.78,175.53,175.61,141583.0,175.0423,175.0722,174.8232,174.9029,141583.0
2025-06-02 12:10:00,175.6,175.66,175.51,175.63,129196.0,174.8929,174.9527,174.8033,174.9228,129196.0
2025-06-02 12:20:00,175.62,175.63,175.43,175.53,108692.0,174.9129,174.9228,174.7236,174.8232,108692.0
2025-06-02 12:30:00,175.54,175.65,175.51,175.59,161506.0,174.8332,174.9427,174.8033,174.883,161506.0
2025-06-02 12:40:00,175.6,175.66,175.51,175.55,137840.0,174.8929,174.9527,174.8033,174.8431,137840.0
2025-06-02 12:50:00,175.54,175.85,175.54,175.79,109306.0,174.8332,175.1419,174.8332,175.0822,109306.0
2025-06-02 13:00:00,175.82,175.93,175.79,175.92,126439.0,175.112,175.2216,175.0822,175.2116,126439.0
2025-06-02 13:10:00,175.91,175.93,175.79,175.82,165239.0,175.2017,175.2216,175.0822,175.112,165239.0
2025-06-02 13:20:00,175.81,175.81,175.63,175.67,158923.0,175.1021,175.1021,174.9228,174.9627,158923.0
2025-06-02 13:30:00,175.66,175.78,175.62,175.72,106464.0,174.9527,175.0722,174.9129,175.0124,106464.0
2025-06-02 13:40:00,175.71,175.75,175.65,175.69,160411.0,175.0025,175.0423,174.9427,174.9826,160411.0
2025-06-02 13:50:00,175.7,175.8,175.64,175.75,161056.0,174.9925,175.0921,174.9328,175.0423,161056.0
2025-06-02 14:00:00,175.75,175.88,175.66,175.74,241242.0,175.0423,175.1718,174.9527,175.0324,241242.0
2025-06-02 14:10:00,175.74,176.1,175.69,176.0,197642.0,175.0324,175.3909,174.9826,175.2913,197642.0
2025-06-02 14:20:00,176.0,176.24,175.97,176.18,213162.0,175.2913,175.5304,175.2614,175.4706,213162.0
2025-06-02 14:30:00,176.18,176.26,176.13,176.21,154072.0,175.4706,175.5503,175.4208,175.5005,154072.0
2025-06-02 14:40:00,176.22,176.29,176.16,176.26,142890.0,175.5104,175.5802,175.4507,175.5503,142890.0
2025-06-02 14:50:00,176.25,176.38,176.22,176.38,97255.0,175.5403,175.6698,175.5104,175.6698,97255.0
2025-06-02 15:00:00,176.37,176.46,176.35,176.43,228965.0,175.6598,175.7495,175.6399,175.7196,228965.0
2025-06-02 15:10:00,176.43,176.44,176.34,176.4,292905.0,175.7196,175.7296,175.63,175.6897,292905.0
2025-06-02 15:20:00,176.4,176.62,176.38,176.52,556010.0,175.6897,175.9088,175.6698,175.8092,556010.0
2025-06-02 15:30:00,176.54,176.55,176.39,176.42,425058.0,175.8291,175.8391,175.6798,175.7096,425058.0
2025-06-02 15:40:00,176.43,176.46,176.29,176.29,450375.0,175.7196,175.7495,175.5802,175.5802,450375.0
2025-06-02 15:50:00,176.29,176.6,176.27,176.59,1476779.0,175.5802,175.8889,175.5602,175.8789,1476779.0
2025-06-03 09:30:00,176.52,176.52,175.98,176.41,413781.0,175.8092,175.8092,175.2714,175.6997,413781.0
2025-06-03 09:40:00,176.43,176.67,176.38,176.45,151454.0,175.7196,175.9586,175.6698,175.7395,151454.0
2025-06-03 09:50:00,176.44,176.51,176.06,176.06,216891.0,175.7296,175.7993,175.3511,175.3511,216891.0
2025-06-03 10:00:00,176.08,176.27,175.93,176.2,495035.0,175.371,175.5602,175.2216,175.4905,495035.0
2025-06-03 10:10:00,176.21,176.55,176.17,176.51,131991.0,175.5005,175.8391,175.4606,175.7993,131991.0
2025-06-03 10:20:00,176.52,176.88,176.45,176.88,194235.0,175.8092,176.1678,175.7395,176.1678,194235.0
2025-06-03 10:30:00,176.87,176.92,176.74,176.78,193469.0,176.1578,176.2076,176.0283,176.0682,193469.0
2025-06-03 10:40:00,176.8,176.98,176.74,176.97,174441.0,176.0881,176.2674,176.0283,176.2574,174441.0
2025-06-03 10:50:00,176.98,177.11,176.93,177.09,134848.0,176.2674,176.3969,176.2176,176.3769,134848.0
2025-06-03 11:00:00,177.08,177.26,177.06,177.2,331153.0,176.367,176.5462,176.3471,176.4865,331153.0
2025-06-03 11:10:00,177.22,177.24,177.13,177.19,257583.0,176.5064,176.5263,176.4168,176.4765,257583.0
2025-06-03 11:20:00,177.18,177.41,177.17,177.34,123491.0,176.4666,176.6956,176.4566,176.6259,123491.0
2025-06-03 11:30:00,177.35,177.59,177.31,177.59,75655.0,176.6359,176.8749,176.596,176.8749,75655.0
2025-06-03 11:40:00,177.57,177.72,177.49,177.65,126765.0,176.855,177.0044,176.7753,176.9347,126765.0
2025-06-03 11:50:00,177.67,177.78,177.58,177.78,298604.0,176.9546,177.0642,176.865,177.0642,298604.0
2025-06-03 12:00:00,177.77,177.79,177.66,177.69,120103.0,177.0542,177.0741,176.9446,176.9745,120103.0
2025-06-03 12:10:00,177.69,177.96,177.68,177.94,89816.0,176.9745,177.2434,176.9646,177.2235,89816.0
2025-06-03 12:20:00,177.92,177.94,177.8,177.89,179150.0,177.2036,177.2235,177.0841,177.1737,179150.0
2025-06-03 12:30:00,177.89,177.99,177.84,177.91,204674.0,177.1737,177.2733,177.1239,177.1936,204674.0
2025-06-03 12:40:00,177.9,177.96,177.86,177.87,55776.0,177.1837,177.2434,177.1438,177.1538,55776.0
2025-06-03 12:50:00,177.89,178.05,177.89,178.01,119889.0,177.1737,177.3331,177.1737,177.2932,119889.0
2025-06-03 13:00:00,178.02,178.13,177.94,178.06,63707.0,177.3032,177.4127,177.2235,177.343,63707.0
2025-06-03 13:10:00,178.08,178.21,178.08,178.18,117087.0,177.3629,177.4924,177.3629,177.4625,117087.0
2025-06-03 13:20:00,178.18,178.18,178.07,178.07,135256.0,177.4625,177.4625,177.353,177.353,135256.0
2025-06-03 13:30:00,178.08,178.16,178.04,178.15,191382.0,177.3629,177.4426,177.3231,177.4327,191382.0
2025-06-03 13:40:00,178.16,178.17,178.06,178.1,263368.0,177.4426,177.4526,177.343,177.3829,263368.0
2025-06-03 13:50:00,178.11,178.13,177.9,177.95,120075.0,177.3928,177.4127,177.1837,177.2335,120075.0
2025-06-03 14:00:00,177.96,177.97,177.68,177.87,181252.0,177.2434,177.2534,176.9646,177.1538,181252.0
2025-06-03 14:10:00,177.88,177.94,177.7,177.92,252679.0,177.1638,177.2235,176.9845,177.2036,252679.0
2025-06-03 14:20:00,177.93,178.04,177.9,178.02,91669.0,177.2136,177.3231,177.1837,177.3032,91669.0
2025-06-03 14:30:00,178.02,178.08,177.98,178.03,167103.0,177.3032,177.3629,177.2633,177.3131,167103.0
2025-06-03 14:40:00,178.04,178.13,177.99,178.11,108768.0,177.3231,177.4127,177.2733,177.3928,108768.0
2025-06-03 14:50:00,178.11,178.11,177.97,178.01,112420.0,177.3928,177.3928,177.2534,177.2932,112420.0
2025-06-03 15:00:00,178.02,178.07,177.97,178.02,156545.0,177.3032,177.353,177.2534,177.3032,156545.0
2025-06-03 15:10:00,178.02,178.03,177.88,178.02,221976.0,177.3032,177.3131,177.1638,177.3032,221976.0
2025-06-03 15:20:00,178.02,178.02,177.88,177.99,178047.0,177.3032,177.3032,177.1638,177.2733,178047.0
2025-06-03 15:30:00,177.99,178.17,177.96,178.11,191370.0,177.2733,177.4526,177.2434,177.3928,191370.0
2025-06-03 15:40:00,178.1,178.12,177.82,177.83,385598.0,177.3829,177.4028,177.104,177.114,385598.0
2025-06-03 15:50:00,177.83,178.15,177.75,178.04,1556723.0,177.114,177.4327,177.0343,177.3231,1556723.0
2025-06-04 09:30:00,178.31,178.39,178.04,178.15,219050.0,177.592,177.6717,177.3231,177.4327,219050.0
2025-06-04 09:40:00,178.16,178.24,178.02,178.22,62710.0,177.4426,177.5223,177.3032,177.5024,62710.0
2025-06-04 09:50:00,178.21,178.25,177.96,178.1,122875.0,177.4924,177.5323,177.2434,177.3829,122875.0
2025-06-04 10:00:00,178.09,178.1,177.71,177.9,212997.0,177.3729,177.3829,176.9944,177.1837,212997.0
2025-06-04 10:10:00,177.91,178.17,177.76,178.12,350317.0,177.1936,177.4526,177.0442,177.4028,350317.0
2025-06-04 10:20:00,178.15,178.34,178.01,178.23,221894.0,177.4327,177.6219,177.2932,177.5123,221894.0
2025-06-04 10:30:00,178.25,178.36,178.14,178.18,130346.0,177.5323,177.6418,177.4227,177.4625,130346.0
2025-06-04 10:40:00,178.18,178.26,178.0,178.17,249556.0,177.4625,177.5422,177.2833,177.4526,249556.0
2025-06-04 10:50:00,178.16,178.24,178.03,178.24,125509.0,177.4426,177.5223,177.3131,177.5223,125509.0
2025-06-04 11:00:00,178.24,178.39,178.18,178.32,162012.0,177.5223,177.6717,177.4625,177.602,162012.0
2025-06-04 11:10:00,178.32,178.42,178.23,178.32,168894.0,177.602,177.7016,177.5123,177.602,168894.0
2025-06-04 11:20:00,178.31,178.35,178.16,178.21,177283.0,177.592,177.6319,177.4426,177.4924,177283.0
2025-06-04 11:30:00,178.17,178.23,178.08,178.17,166869.0,177.4526,177.5123,177.3629,177.4526,166869.0
2025-06-04 11:40:00,178.15,178.32,178.07,178.32,253285.0,177.4327,177.602,177.353,177.602,253285.0
2025-06-04 11:50:00,178.31,178.4,178.17,178.22,94464.0,177.592,177.6817,177.4526,177.5024,94464.0
2025-06-04 12:00:00,178.22,178.25,178.1,178.19,92136.0,177.5024,177.5323,177.3829,177.4725,92136.0
2025-06-04 12:10:00,178.18,178.19,177.97,178.09,103093.0,177.4625,177.4725,177.2534,177.3729,103093.0
2025-06-04 12:20:00,178.08,178.09,177.94,177.99,70839.0,177.3629,177.3729,177.2235,177.2733,70839.0
2025-06-04 12:30:00,177.98,178.16,177.97,178.08,49941.0,177.2633,177.4426,177.2534,177.3629,49941.0
2025-06-04 12:40:00,178.09,178.26,178.06,178.25,57540.0,177.3729,177.5422,177.343,177.5323,57540.0
2025-06-04 12:50:00,178.25,178.28,178.19,178.25,58480.0,177.5323,177.5621,177.4725,177.5323,58480.0
2025-06-04 13:00:00,178.25,178.4,178.24,178.31,37154.0,177.5323,177.6817,177.5223,177.592,37154.0
2025-06-04 13:10:00,178.31,178.39,178.3,178.34,59250.0,177.592,177.6717,177.5821,177.6219,59250.0
2025-06-04 13:20:00,178.34,178.38,178.31,178.37,206530.0,177.6219,177.6617,177.592,177.6518,206530.0
2025-06-04 13:30:00,178.37,178.45,178.32,178.43,192870.0,177.6518,177.7315,177.602,177.7115,192870.0
2025-06-04 13:40:00,178.42,178.44,178.35,178.44,115184.0,177.7016,177.7215,177.6319,177.7215,115184.0
2025-06-04 13:50:00,178.43,178.43,178.35,178.35,44045.0,177.7115,177.7115,177.6319,177.6319,44045.0
2025-06-04 14:00:00,178.36,178.45,178.32,178.34,47687.0,177.6418,177.7315,177.602,177.6219,47687.0
2025-06-04 14:10:00,178.35,178.37,178.29,178.31,69105.0,177.6319,177.6518,177.5721,177.592,69105.0
2025-06-04 14:20:00,178.31,178.38,178.23,178.28,80542.0,177.592,177.6617,177.5123,177.5621,80542.0
2025-06-04 14:30:00,178.28,178.31,178.16,178.17,84651.0,177.5621,177.592,177.4426,177.4526,84651.0
2025-06-04 14:40:00,178.17,178.22,178.09,178.13,283895.0,177.4526,177.5024,177.3729,177.4127,283895.0
2025-06-04 14:50:00,178.13,178.13,178.03,178.07,62523.0,177.4127,177.4127,177.3131,177.353,62523.0
2025-06-04 15:00:00,178.07,178.12,178.02,178.05,123793.0,177.353,177.4028,177.3032,177.3331,123793.0
2025-06-04 15:10:00,178.04,178.1,177.97,178.03,144664.0,177.3231,177.3829,177.2534,177.3131,144664.0
2025-06-04 15:20:00,178.03,178.08,177.99,178.06,210260.0,177.3131,177.3629,177.2733,177.343,210260.0
2025-06-04 15:30:00,178.07,178.11,177.96,177.96,145428.0,177.353,177.3928,177.2434,177.2434,145428.0
2025-06-04 15:40:00,177.96,177.96,177.82,177.82,279561.0,177.2434,177.2434,177.104,177.104,279561.0
2025-06-04 15:50:00,177.81,177.88,177.57,177.57,850397.0,177.094,177.1638,176.855,176.855,850397.0
2025-06-05 09:30:00,177.85,177.9,177.34,177.45,343619.0,177.1339,177.1837,176.6259,176.7355,343619.0
2025-06-05 09:40:00,177.45,177.57,177.16,177.36,236803.0,176.7355,176.855,176.4467,176.6458,236803.0
2025-06-05 09:50:00,177.38,177.44,176.91,176.99,321413.0,176.6658,176.7255,176.1977,176.2773,321413.0
2025-06-05 10:00:00,177.0,177.37,176.95,177.12,177592.0,176.2873,176.6558,176.2375,176.4068,177592.0
2025-06-05 10:10:00,177.13,177.34,177.1,177.2,139211.0,176.4168,176.6259,176.3869,176.4865,139211.0
2025-06-05 10:20:00,177.2,177.61,177.19,177.54,296400.0,176.4865,176.8948,176.4765,176.8251,296400.0
2025-06-05 10:30:00,177.53,177.61,176.98,177.39,435539.0,176.8152,176.8948,176.2674,176.6757,435539.0
2025-06-05 10:40:00,177.4,177.82,177.17,177.46,453560.0,176.6857,177.104,176.4566,176.7454,453560.0
2025-06-05 10:50:00,177.48,177.74,177.32,177.72,146230.0,176.7654,177.0243,176.606,177.0044,146230.0
2025-06-05 11:00:00,177.72,177.85,177.62,177.74,280187.0,177.0044,177.1339,176.9048,177.0243,280187.0
2025-06-05 11:10:00,177.75,178.02,177.7,177.93,235286.0,177.0343,177.3032,176.9845,177.2136,235286.0
2025-06-05 11:20:00,177.92,178.03,177.86,177.98,216578.0,177.2036,177.3131,177.1438,177.2633,216578.0
2025-06-05 11:30:00,177.96,178.08,177.96,178.03,162252.0,177.2434,177.3629,177.2434,177.3131,162252.0
2025-06-05 11:40:00,178.04,178.08,177.91,177.91,125858.0,177.3231,177.3629,177.1936,177.1936,125858.0
2025-06-05 11:50:00,177.93,178.17,177.92,178.13,197687.0,177.2136,177.4526,177.2036,177.4127,197687.0
2025-06-05 12:00:00,178.13,178.3,178.11,178.18,282231.0,177.4127,177.5821,177.3928,177.4625,282231.0
2025-06-05 12:10:00,178.18,178.22,177.89,178.03,504820.0,177.4625,177.5024,177.1737,177.3131,504820.0
2025-06-05 12:20:00,178.01,178.12,177.93,178.1,223542.0,177.2932,177.4028,177.2136,177.3829,223542.0
2025-06-05 12:30:00,178.1,178.13,177.93,177.98,85850.0,177.3829,177.4127,177.2136,177.2633,85850.0
2025-06-05 12:40:00,177.99,178.04,177.39,177.52,494728.0,177.2733,177.3231,176.6757,176.8052,494728.0
2025-06-05 12:50:00,177.48,177.59,177.28,177.45,252770.0,176.7654,176.8749,176.5662,176.7355,252770.0
2025-06-05 13:00:00,177.45,177.77,177.37,177.73,114443.0,176.7355,177.0542,176.6558,177.0144,114443.0
2025-06-05 13:10:00,177.74,177.92,177.72,177.89,226156.0,177.0243,177.2036,177.0044,177.1737,226156.0
2025-06-05 13:20:00,177.88,178.03,177.87,177.97,291344.0,177.1638,177.3131,177.1538,177.2534,291344.0
2025-06-05 13:30:00,177.97,178.1,177.97,178.05,184594.0,177.2534,177.3829,177.2534,177.3331,184594.0
2025-06-05 13:40:00,178.05,178.13,177.99,178.06,172401.0,177.3331,177.4127,177.2733,177.343,172401.0
2025-06-05 13:50:00,178.06,178.08,177.83,177.85,116195.0,177.343,177.3629,177.114,177.1339,116195.0
2025-06-05 14:00:00,177.85,177.91,177.46,177.52,141870.0,177.1339,177.1936,176.7454,176.8052,141870.0
2025-06-05 14:10:00,177.52,177.58,177.13,177.53,336411.0,176.8052,176.865,176.4168,176.8152,336411.0
2025-06-05 14:20:00,177.53,177.74,177.48,177.65,114315.0,176.8152,177.0243,176.7654,176.9347,114315.0
2025-06-05 14:30:00,177.68,177.88,177.62,177.84,354945.0,176.9646,177.1638,176.9048,177.1239,354945.0
2025-06-05 14:40:00,177.87,177.88,177.69,177.79,319318.0,177.1538,177.1638,176.9745,177.0741,319318.0
2025-06-05 14:50:00,177.81,177.88,177.68,177.68,66825.0,177.094,177.1638,176.9646,176.9646,66825.0
2025-06-05 15:00:00,177.68,177.79,177.58,177.69,93450.0,176.9646,177.0741,176.865,176.9745,93450.0
2025-06-05 15:10:00,177.69,177.73,176.67,176.83,321750.0,176.9745,177.0144,175.9586,176.118,321750.0
2025-06-05 15:20:00,176.84,177.09,176.68,177.02,325216.0,176.1279,176.3769,175.9686,176.3072,325216.0
2025-06-05 15:30:00,177.01,177.61,177.0,177.52,308244.0,176.2973,176.8948,176.2873,176.8052,308244.0
2025-06-05 15:40:00,177.53,177.6,177.33,177.49,257221.0,176.8152,176.8849,176.616,176.7753,257221.0
2025-06-05 15:50:00,177.49,177.53,176.96,177.19,789513.0,176.7753,176.8152,176.2475,176.4765,789513.0
2025-06-06 09:30:00,178.66,178.84,178.47,178.83,172377.0,177.9406,178.1199,177.7514,178.1099,172377.0
2025-06-06 09:40:00,178.84,179.01,178.8,178.89,192426.0,178.1199,178.2892,178.08,178.1697,192426.0
2025-06-06 09:50:00,178.91,178.92,178.7,178.88,199947.0,178.1896,178.1996,177.9805,178.1597,199947.0
2025-06-06 10:00:00,178.89,178.95,178.68,178.84,225258.0,178.1697,178.2294,177.9605,178.1199,225258.0
2025-06-06 10:10:00,178.84,178.87,178.54,178.68,157011.0,178.1199,178.1498,177.8211,177.9605,157011.0
2025-06-06 10:20:00,178.67,178.89,178.67,178.76,156376.0,177.9506,178.1697,177.9506,178.0402,156376.0
2025-06-06 10:30:00,178.74,178.74,178.57,178.67,205428.0,178.0203,178.0203,177.851,177.9506,205428.0
2025-06-06 10:40:00,178.66,178.76,178.62,178.72,106672.0,177.9406,178.0402,177.9008,178.0004,106672.0
2025-06-06 10:50:00,178.73,178.76,178.57,178.58,129577.0,178.0103,178.0402,177.851,177.8609,129577.0
2025-06-06 11:00:00,178.57,178.9,178.57,178.83,296051.0,177.851,178.1796,177.851,178.1099,296051.0
2025-06-06 11:10:00,178.84,178.86,178.14,178.21,240048.0,178.1199,178.1398,177.4227,177.4924,240048.0
2025-06-06 11:20:00,178.22,178.46,178.06,178.46,247102.0,177.5024,177.7414,177.343,177.7414,247102.0
2025-06-06 11:30:00,178.46,178.52,178.27,178.31,192338.0,177.7414,177.8012,177.5522,177.592,192338.0
2025-06-06 11:40:00,178.32,178.55,178.26,178.55,78635.0,177.602,177.8311,177.5422,177.8311,78635.0
2025-06-06 11:50:00,178.56,178.62,178.37,178.48,88647.0,177.841,177.9008,177.6518,177.7613,88647.0
2025-06-06 12:00:00,178.49,178.6,178.48,178.59,88203.0,177.7713,177.8809,177.7613,177.8709,88203.0
2025-06-06 12:10:00,178.59,178.68,178.52,178.57,169719.0,177.8709,177.9605,177.8012,177.851,169719.0
2025-06-06 12:20:00,178.58,178.62,178.5,178.54,77701.0,177.8609,177.9008,177.7813,177.8211,77701.0
2025-06-06 12:30:00,178.54,178.67,178.44,178.46,119027.0,177.8211,177.9506,177.7215,177.7414,119027.0
2025-06-06 12:40:00,178.45,178.49,178.28,178.4,63664.0,177.7315,177.7713,177.5621,177.6817,63664.0
2025-06-06 12:50:00,178.38,178.4,178.01,178.21,125706.0,177.6617,177.6817,177.2932,177.4924,125706.0
2025-06-06 13:00:00,178.2,178.23,178.05,178.09,159717.0,177.4825,177.5123,177.3331,177.3729,159717.0
2025-06-06 13:10:00,178.1,178.3,178.03,178.3,71514.0,177.3829,177.5821,177.3131,177.5821,71514.0
2025-06-06 13:20:00,178.3,178.37,178.23,178.24,82003.0,177.5821,177.6518,177.5123,177.5223,82003.0
2025-06-06 13:30:00,178.25,178.35,178.25,178.31,53588.0,177.5323,177.6319,177.5323,177.592,53588.0
2025-06-06 13:40:00,178.31,178.39,178.26,178.39,61022.0,177.592,177.6717,177.5422,177.6717,61022.0
2025-06-06 13:50:00,178.39,178.43,178.37,178.38,68216.0,177.6717,177.7115,177.6518,177.6617,68216.0
2025-06-06 14:00:00,178.4,178.64,178.4,178.63,124877.0,177.6817,177.9207,177.6817,177.9107,124877.0
2025-06-06 14:10:00,178.63,178.69,178.56,178.66,116873.0,177.9107,177.9705,177.841,177.9406,116873.0
2025-06-06 14:20:00,178.67,178.69,178.49,178.52,160323.0,177.9506,177.9705,177.7713,177.8012,160323.0
2025-06-06 14:30:00,178.52,178.77,178.52,178.65,309585.0,177.8012,178.0502,177.8012,177.9307,309585.0
2025-06-06 14:40:00,178.66,178.7,178.58,178.61,145278.0,177.9406,177.9805,177.8609,177.8908,145278.0
2025-06-06 14:50:00,178.61,178.69,178.55,178.61,68846.0,177.8908,177.9705,177.8311,177.8908,68846.0
2025-06-06 15:00:00,178.6,178.74,178.59,178.68,104451.0,177.8809,178.0203,177.8709,177.9605,104451.0
2025-06-06 15:10:00,178.68,178.74,178.64,178.71,141542.0,177.9605,178.0203,177.9207,177.9904,141542.0
2025-06-06 15:20:00,178.71,178.8,178.66,178.67,211565.0,177.9904,178.08,177.9406,177.9506,211565.0
2025-06-06 15:30:00,178.66,178.75,178.6,178.63,294711.0,177.9406,178.0302,177.8809,177.9107,294711.0
2025-06-06 15:40:00,178.63,178.7,178.55,178.56,287369.0,177.9107,177.9805,177.8311,177.841,287369.0
2025-06-06 15:50:00,178.57,178.82,178.55,178.66,751637.0,177.851,178.1,177.8311,177.9406,751637.0
2025-06-09 09:30:00,179.13,179.31,178.6,178.73,524619.0,178.4087,178.588,177.8809,178.0103,524619.0
2025-06-09 09:40:00,178.7,178.88,178.58,178.67,529208.0,177.9805,178.1597,177.8609,177.9506,529208.0
2025-06-09 09:50:00,178.67,178.67,178.41,178.48,585207.0,177.9506,177.9506,177.6916,177.7613,585207.0
2025-06-09 10:00:00,178.48,178.64,178.44,178.46,342140.0,177.7613,177.9207,177.7215,177.7414,342140.0
2025-06-09 10:10:00,178.47,178.67,178.43,178.53,248420.0,177.7514,177.9506,177.7115,177.8111,248420.0
2025-06-09 10:20:00,178.53,178.68,178.53,178.57,288794.0,177.8111,177.9605,177.8111,177.851,288794.0
2025-06-09 10:30:00,178.58,178.74,178.51,178.55,469387.0,177.8609,178.0203,177.7912,177.8311,469387.0
2025-06-09 10:40:00,178.55,178.55,178.26,178.3,220950.0,177.8311,177.8311,177.5422,177.5821,220950.0
2025-06-09 10:50:00,178.29,178.61,178.23,178.61,233185.0,177.5721,177.8908,177.5123,177.8908,233185.0
2025-06-09 11:00:00,178.62,178.7,178.57,178.64,266528.0,177.9008,177.9805,177.851,177.9207,266528.0
2025-06-09 11:10:00,178.64,178.77,178.63,178.71,173009.0,177.9207,178.0502,177.9107,177.9904,173009.0
2025-06-09 11:20:00,178.71,178.75,178.6,178.64,229142.0,177.9904,178.0302,177.8809,177.9207,229142.0
2025-06-09 11:30:00,178.64,178.86,178.64,178.82,223660.0,177.9207,178.1398,177.9207,178.1,223660.0
2025-06-09 11:40:00,178.83,178.94,178.83,178.94,266900.0,178.1099,178.2195,178.1099,178.2195,266900.0
2025-06-09 11:50:00,178.95,179.0,178.88,178.91,189124.0,178.2294,178.2792,178.1597,178.1896,189124.0
2025-06-09 12:00:00,178.9,179.0,178.82,178.9,222475.0,178.1796,178.2792,178.1,178.1796,222475.0
2025-06-09 12:10:00,178.9,179.04,178.89,179.03,167919.0,178.1796,178.3191,178.1697,178.3091,167919.0
2025-06-09 12:20:00,179.04,179.04,178.95,179.0,202294.0,178.3191,178.3191,178.2294,178.2792,202294.0
2025-06-09 12:30:00,179.0,179.06,178.98,179.0,136259.0,178.2792,178.339,178.2593,178.2792,136259.0
2025-06-09 12:40:00,179.0,179.12,178.97,179.09,102565.0,178.2792,178.3988,178.2494,178.3689,102565.0
2025-06-09 12:50:00,179.1,179.31,179.1,179.18,192566.0,178.3788,178.588,178.3788,178.4585,192566.0
2025-06-09 13:00:00,179.18,179.27,179.15,179.2,187912.0,178.4585,178.5482,178.4286,178.4784,187912.0
2025-06-09 13:10:00,179.2,179.4,179.19,179.33,211694.0,178.4784,178.6776,178.4685,178.6079,211694.0
2025-06-09 13:20:00,179.32,179.54,179.26,179.5,218202.0,178.598,178.8171,178.5382,178.7772,218202.0
2025-06-09 13:30:00,179.5,179.52,179.42,179.46,110947.0,178.7772,178.7971,178.6976,178.7374,110947.0
2025-06-09 13:40:00,179.45,179.53,179.39,179.5,192468.0,178.7274,178.8071,178.6677,178.7772,192468.0
2025-06-09 13:50:00,179.5,179.58,179.47,179.49,124090.0,178.7772,178.8569,178.7473,178.7673,124090.0
2025-06-09 14:00:00,179.49,179.53,179.42,179.47,106970.0,178.7673,178.8071,178.6976,178.7473,106970.0
2025-06-09 14:10:00,179.48,179.58,179.48,179.55,112817.0,178.7573,178.8569,178.7573,178.827,112817.0
2025-06-09 14:20:00,179.55,179.57,179.48,179.5,153224.0,178.827,178.8469,178.7573,178.7772,153224.0
2025-06-09 14:30:00,179.5,179.56,179.38,179.39,130836.0,178.7772,178.837,178.6577,178.6677,130836.0
2025-06-09 14:40:00,179.38,179.45,179.34,179.38,100269.0,178.6577,178.7274,178.6179,178.6577,100269.0
2025-06-09 14:50:00,179.38,179.48,179.36,179.42,163519.0,178.6577,178.7573,178.6378,178.6976,163519.0
2025-06-09 15:00:00,179.42,179.48,179.38,179.4,273836.0,178.6976,178.7573,178.6577,178.6776,273836.0
2025-06-09 15:10:00,179.4,179.44,179.25,179.27,151462.0,178.6776,178.7175,178.5282,178.5482,151462.0
2025-06-09 15:20:00,179.27,179.28,179.16,179.19,227081.0,178.5482,178.5581,178.4386,178.4685,227081.0
2025-06-09 15:30:00,179.19,179.19,179.07,179.07,226097.0,178.4685,178.4685,178.349,178.349,226097.0
2025-06-09 15:40:00,179.08,179.08,178.94,179.0,617461.0,178.3589,178.3589,178.2195,178.2792,617461.0
2025-06-09 15:50:00,179.0,179.06,178.68,178.71,1470837.0,178.2792,178.339,177.9605,177.9904,1470837.0
2025-06-10 09:30:00,179.16,179.29,178.9,178.92,399345.0,178.4386,178.5681,178.1796,178.1996,399345.0
2025-06-10 09:40:00,178.94,179.08,178.87,179.0,288927.0,178.2195,178.3589,178.1498,178.2792,288927.0
2025-06-10 09:50:00,179.0,179.16,178.93,179.06,253327.0,178.2792,178.4386,178.2095,178.339,253327.0
2025-06-10 10:00:00,179.06,179.2,178.99,179.08,426209.0,178.339,178.4784,178.2693,178.3589,426209.0
2025-06-10 10:10:00,179.08,179.31,179.08,179.27,290169.0,178.3589,178.588,178.3589,178.5482,290169.0
2025-06-10 10:20:00,179.27,179.47,179.17,179.4,413616.0,178.5482,178.7473,178.4486,178.6776,413616.0
2025-06-10 10:30:00,179.4,179.46,179.25,179.45,248434.0,178.6776,178.7374,178.5282,178.7274,248434.0
2025-06-10 10:40:00,179.44,179.64,179.4,179.52,365454.0,178.7175,178.9167,178.6776,178.7971,365454.0
2025-06-10 10:50:00,179.52,179.63,179.39,179.41,233197.0,178.7971,178.9067,178.6677,178.6876,233197.0
2025-06-10 11:00:00,179.42,179.61,179.39,179.44,259930.0,178.6976,178.8868,178.6677,178.7175,259930.0
2025-06-10 11:10:00,179.43,179.56,179.38,179.45,234551.0,178.7075,178.837,178.6577,178.7274,234551.0
2025-06-10 11:20:00,179.44,179.58,179.41,179.56,439413.0,178.7175,178.8569,178.6876,178.837,439413.0
2025-06-10 11:30:00,179.56,179.58,179.17,179.48,695289.0,178.837,178.8569,178.4486,178.7573,695289.0
2025-06-10 11:40:00,179.48,179.51,179.37,179.41,261603.0,178.7573,178.7872,178.6478,178.6876,261603.0
2025-06-10 11:50:00,179.39,179.5,179.39,179.47,248732.0,178.6677,178.7772,178.6677,178.7473,248732.0
2025-06-10 12:00:00,179.47,179.64,179.47,179.55,245070.0,178.7473,178.9167,178.7473,178.827,245070.0
2025-06-10 12:10:00,179.56,179.59,179.48,179.52,247689.0,178.837,178.8669,178.7573,178.7971,247689.0
2025-06-10 12:20:00,179.52,179.59,179.46,179.53,122195.0,178.7971,178.8669,178.7374,178.8071,122195.0
2025-06-10 12:30:00,179.54,179.65,179.54,179.63,145663.0,178.8171,178.9266,178.8171,178.9067,145663.0
2025-06-10 12:40:00,179.63,179.67,179.55,179.62,155368.0,178.9067,178.9465,178.827,178.8967,155368.0
2025-06-10 12:50:00,179.62,179.71,179.61,179.66,241706.0,178.8967,178.9864,178.8868,178.9366,241706.0
2025-06-10 13:00:00,179.66,179.68,179.52,179.66,264439.0,178.9366,178.9565,178.7971,178.9366,264439.0
2025-06-10 13:10:00,179.65,179.86,179.65,179.75,375355.0,178.9266,179.1358,178.9266,179.0262,375355.0
2025-06-10 13:20:00,179.76,179.81,179.66,179.69,414172.0,179.0362,179.086,178.9366,178.9665,414172.0
2025-06-10 13:30:00,179.68,179.74,179.63,179.69,112426.0,178.9565,179.0163,178.9067,178.9665,112426.0
2025-06-10 13:40:00,179.69,179.69,179.55,179.56,174117.0,178.9665,178.9665,178.827,178.837,174117.0
2025-06-10 13:50:00,179.56,179.63,179.47,179.48,247559.0,178.837,178.9067,178.7473,178.7573,247559.0
2025-06-10 14:00:00,179.48,179.48,179.17,179.31,653740.0,178.7573,178.7573,178.4486,178.588,653740.0
2025-06-10 14:10:00,179.32,179.32,179.18,179.21,163724.0,178.598,178.598,178.4585,178.4884,163724.0
2025-06-10 14:20:00,179.21,179.26,179.07,179.15,135077.0,178.4884,178.5382,178.349,178.4286,135077.0
2025-06-10 14:30:00,179.14,179.28,179.12,179.24,157547.0,178.4187,178.5581,178.3988,178.5183,157547.0
2025-06-10 14:40:00,179.24,179.27,179.18,179.23,100009.0,178.5183,178.5482,178.4585,178.5083,100009.0
2025-06-10 14:50:00,179.22,179.58,179.22,179.45,315765.0,178.4984,178.8569,178.4984,178.7274,315765.0
2025-06-10 15:00:00,179.44,179.73,179.44,179.62,375588.0,178.7175,179.0063,178.7175,178.8967,375588.0
2025-06-10 15:10:00,179.63,179.63,179.49,179.55,341800.0,178.9067,178.9067,178.7673,178.827,341800.0
2025-06-10 15:20:00,179.55,179.61,179.49,179.52,187297.0,178.827,178.8868,178.7673,178.7971,187297.0
2025-06-10 15:30:00,179.52,179.52,179.33,179.36,240801.0,178.7971,178.7971,178.6079,178.6378,240801.0
2025-06-10 15:40:00,179.34,179.37,179.2,179.21,352470.0,178.6179,178.6478,178.4784,178.4884,352470.0
2025-06-10 15:50:00,179.21,179.7,179.16,179.66,1154584.0,178.4884,178.9764,178.4386,178.9366,1154584.0
2025-06-11 09:30:00,180.0,180.0,179.43,179.58,401625.0,179.2752,179.2752,178.7075,178.8569,401625.0
2025-06-11 09:40:00,179.56,179.73,179.41,179.6,339246.0,178.837,179.0063,178.6876,178.8768,339246.0
2025-06-11 09:50:00,179.6,179.73,179.55,179.7,169591.0,178.8768,179.0063,178.827,178.9764,169591.0
2025-06-11 10:00:00,179.72,179.82,179.55,179.82,255535.0,178.9963,179.0959,178.827,179.0959,255535.0
2025-06-11 10:10:00,179.83,179.92,179.67,179.91,208675.0,179.1059,179.1955,178.9465,179.1856,208675.0
2025-06-11 10:20:00,179.91,179.96,179.79,179.87,249601.0,179.1856,179.2354,179.0661,179.1457,249601.0
2025-06-11 10:30:00,179.86,179.89,179.78,179.86,276832.0,179.1358,179.1657,179.0561,179.1358,276832.0
2025-06-11 10:40:00,179.86,180.02,179.74,179.93,206204.0,179.1358,179.2951,179.0163,179.2055,206204.0
2025-06-11 10:50:00,179.92,180.03,179.82,179.85,174715.0,179.1955,179.3051,179.0959,179.1258,174715.0
2025-06-11 11:00:00,179.85,179.98,179.71,179.73,218194.0,179.1258,179.2553,178.9864,179.0063,218194.0
2025-06-11 11:10:00,179.72,179.96,179.69,179.92,267911.0,178.9963,179.2354,178.9665,179.1955,267911.0
2025-06-11 11:20:00,179.92,179.92,179.76,179.8,143710.0,179.1955,179.1955,179.0362,179.076,143710.0
2025-06-11 11:30:00,179.79,179.85,179.74,179.75,342173.0,179.0661,179.1258,179.0163,179.0262,342173.0
2025-06-11 11:40:00,179.75,179.76,179.48,179.6,331122.0,179.0262,179.0362,178.7573,178.8768,331122.0
2025-06-11 11:50:00,179.6,179.75,179.56,179.59,148959.0,178.8768,179.0262,178.837,178.8669,148959.0
2025-06-11 12:00:00,179.6,179.71,179.28,179.44,248182.0,178.8768,178.9864,178.5581,178.7175,248182.0
2025-06-11 12:10:00,179.45,179.54,179.28,179.33,180388.0,178.7274,178.8171,178.5581,178.6079,180388.0
2025-06-11 12:20:00,179.33,179.5,179.21,179.5,106196.0,178.6079,178.7772,178.4884,178.7772,106196.0
2025-06-11 12:30:00,179.5,179.6,179.3,179.33,89755.0,178.7772,178.8768,178.578,178.6079,89755.0
2025-06-11 12:40:00,179.31,179.58,179.3,179.52,106803.0,178.588,178.8569,178.578,178.7971,106803.0
2025-06-11 12:50:00,179.5,179.56,179.45,179.54,207224.0,178.7772,178.837,178.7274,178.8171,207224.0
2025-06-11 13:00:00,179.53,179.73,179.51,179.73,135600.0,178.8071,179.0063,178.7872,179.0063,135600.0
2025-06-11 13:10:00,179.73,179.74,179.61,179.67,69236.0,179.0063,179.0163,178.8868,178.9465,69236.0
2025-06-11 13:20:00,179.68,179.84,179.67,179.82,51161.0,178.9565,179.1159,178.9465,179.0959,51161.0
2025-06-11 13:30:00,179.83,179.86,179.64,179.71,181702.0,179.1059,179.1358,178.9167,178.9864,181702.0
2025-06-11 13:40:00,179.71,179.76,179.56,179.61,96112.0,178.9864,179.0362,178.837,178.8868,96112.0
2025-06-11 13:50:00,179.59,179.7,179.48,179.51,91113.0,178.8669,178.9764,178.7573,178.7872,91113.0
2025-06-11 14:00:00,179.5,179.59,178.87,179.17,273994.0,178.7772,178.8669,178.1498,178.4486,273994.0
2025-06-11 14:10:00,179.16,179.17,178.52,178.78,408167.0,178.4386,178.4486,177.8012,178.0601,408167.0
2025-06-11 14:20:00,178.78,179.06,178.77,178.92,407362.0,178.0601,178.339,178.0502,178.1996,407362.0
2025-06-11 14:30:00,178.93,179.22,178.7,179.17,333265.0,178.2095,178.4984,177.9805,178.4486,333265.0
2025-06-11 14:40:00,179.16,179.32,179.1,179.31,235577.0,178.4386,178.598,178.3788,178.588,235577.0
2025-06-11 14:50:00,179.3,179.3,178.87,178.88,431248.0,178.578,178.578,178.1498,178.1597,431248.0
2025-06-11 15:00:00,178.9,178.94,178.68,178.88,348770.0,178.1796,178.2195,177.9605,178.1597,348770.0
2025-06-11 15:10:00,178.9,178.99,178.75,178.75,403170.0,178.1796,178.2693,178.0302,178.0302,403170.0
2025-06-11 15:20:00,178.73,179.0,178.72,178.8,345373.0,178.0103,178.2792,178.0004,178.08,345373.0
2025-06-11 15:30:00,178.79,178.9,178.54,178.79,230045.0,178.0701,178.1796,177.8211,178.0701,230045.0
2025-06-11 15:40:00,178.79,178.94,178.69,178.7,392497.0,178.0701,178.2195,177.9705,177.9805,392497.0
2025-06-11 15:50:00,178.71,179.14,178.68,179.11,1738019.0,177.9904,178.4187,177.9605,178.3888,1738019.0
2025-06-12 09:30:00,178.44,178.62,178.15,178.43,368571.0,177.7215,177.9008,177.4327,177.7115,368571.0
2025-06-12 09:40:00,178.43,178.62,178.35,178.59,332213.0,177.7115,177.9008,177.6319,177.8709,332213.0
2025-06-12 09:50:00,178.58,178.86,178.57,178.62,194828.0,177.8609,178.1398,177.851,177.9008,194828.0
2025-06-12 10:00:00,178.63,178.87,178.53,178.75,345976.0,177.9107,178.1498,177.8111,178.0302,345976.0
2025-06-12 10:10:00,178.77,179.03,178.7,178.99,291698.0,178.0502,178.3091,177.9805,178.2693,291698.0
2025-06-12 10:20:00,179.0,179.23,178.97,179.16,140671.0,178.2792,178.5083,178.2494,178.4386,140671.0
2025-06-12 10:30:00,179.16,179.33,179.11,179.28,137602.0,178.4386,178.6079,178.3888,178.5581,137602.0
2025-06-12 10:40:00,179.29,179.35,179.21,179.28,207190.0,178.5681,178.6278,178.4884,178.5581,207190.0
2025-06-12 10:50:00,179.29,179.33,179.1,179.13,206859.0,178.5681,178.6079,178.3788,178.4087,206859.0
2025-06-12 11:00:00,179.13,179.36,179.13,179.17,217793.0,178.4087,178.6378,178.4087,178.4486,217793.0
2025-06-12 11:10:00,179.17,179.21,179.03,179.08,187240.0,178.4486,178.4884,178.3091,178.3589,187240.0
2025-06-12 11:20:00,179.09,179.12,178.73,179.01,280978.0,178.3689,178.3988,178.0103,178.2892,280978.0
2025-06-12 11:30:00,179.02,179.07,178.85,178.89,133901.0,178.2992,178.349,178.1298,178.1697,133901.0
2025-06-12 11:40:00,178.89,179.01,178.86,178.94,84437.0,178.1697,178.2892,178.1398,178.2195,84437.0
2025-06-12 11:50:00,178.96,179.06,178.86,179.05,120553.0,178.2394,178.339,178.1398,178.329,120553.0
2025-06-12 12:00:00,179.05,179.14,178.87,179.1,417906.0,178.329,178.4187,178.1498,178.3788,417906.0
2025-06-12 12:10:00,179.12,179.26,179.07,179.1,236963.0,178.3988,178.5382,178.349,178.3788,236963.0
2025-06-12 12:20:00,179.1,179.15,178.89,179.13,176207.0,178.3788,178.4286,178.1697,178.4087,176207.0
2025-06-12 12:30:00,179.12,179.27,178.89,179.25,319153.0,178.3988,178.5482,178.1697,178.5282,319153.0
2025-06-12 12:40:00,179.27,179.29,179.14,179.21,166792.0,178.5482,178.5681,178.4187,178.4884,166792.0
2025-06-12 12:50:00,179.2,179.23,179.09,179.11,124800.0,178.4784,178.5083,178.3689,178.3888,124800.0
2025-06-12 13:00:00,179.09,179.41,179.09,179.29,134904.0,178.3689,178.6876,178.3689,178.5681,134904.0
2025-06-12 13:10:00,179.29,179.39,179.25,179.35,95991.0,178.5681,178.6677,178.5282,178.6278,95991.0
2025-06-12 13:20:00,179.35,179.36,179.14,179.23,76899.0,178.6278,178.6378,178.4187,178.5083,76899.0
2025-06-12 13:30:00,179.23,179.4,179.21,179.34,75274.0,178.5083,178.6776,178.4884,178.6179,75274.0
2025-06-12 13:40:00,179.33,179.41,179.32,179.33,55563.0,178.6079,178.6876,178.598,178.6079,55563.0
2025-06-12 13:50:00,179.33,179.44,179.31,179.35,65596.0,178.6079,178.7175,178.588,178.6278,65596.0
2025-06-12 14:00:00,179.36,179.47,179.35,179.41,104451.0,178.6378,178.7473,178.6278,178.6876,104451.0
2025-06-12 14:10:00,179.42,179.44,179.37,179.38,57584.0,178.6976,178.7175,178.6478,178.6577,57584.0
2025-06-12 14:20:00,179.38,179.41,179.16,179.24,167228.0,178.6577,178.6876,178.4386,178.5183,167228.0
2025-06-12 14:30:00,179.25,179.35,179.17,179.32,132107.0,178.5282,178.6278,178.4486,178.598,132107.0
2025-06-12 14:40:00,179.33,179.37,179.27,179.34,89420.0,178.6079,178.6478,178.5482,178.6179,89420.0
2025-06-12 14:50:00,179.33,179.38,179.29,179.38,153584.0,178.6079,178.6577,178.5681,178.6577,153584.0
2025-06-12 15:00:00,179.37,179.44,179.34,179.39,155782.0,178.6478,178.7175,178.6179,178.6677,155782.0
2025-06-12 15:10:00,179.39,179.43,179.35,179.38,129934.0,178.6677,178.7075,178.6278,178.6577,129934.0
2025-06-12 15:20:00,179.38,179.41,179.3,179.35,171277.0,178.6577,178.6876,178.578,178.6278,171277.0
2025-06-12 15:30:00,179.35,179.38,179.27,179.33,334859.0,178.6278,178.6577,178.5482,178.6079,334859.0
2025-06-12 15:40:00,179.32,179.33,179.19,179.19,307925.0,178.598,178.6079,178.4685,178.4685,307925.0
2025-06-12 15:50:00,179.18,179.55,179.11,179.54,1076808.0,178.4585,178.827,178.3888,178.8171,1076808.0
2025-06-13 09:30:00,178.19,178.69,178.05,178.63,490990.0,177.4725,177.9705,177.3331,177.9107,490990.0
2025-06-13 09:40:00,178.62,178.64,178.13,178.15,334316.0,177.9008,177.9207,177.4127,177.4327,334316.0
2025-06-13 09:50:00,178.14,178.35,177.72,177.72,241517.0,177.4227,177.6319,177.0044,177.0044,241517.0
2025-06-13 10:00:00,177.79,178.35,177.75,178.32,834105.0,177.0741,177.6319,177.0343,177.602,834105.0
2025-06-13 10:10:00,178.32,178.36,178.06,178.17,547377.0,177.602,177.6418,177.343,177.4526,547377.0
2025-06-13 10:20:00,178.17,178.39,177.91,177.96,696862.0,177.4526,177.6717,177.1936,177.2434,696862.0
2025-06-13 10:30:00,177.96,178.28,177.95,178.27,361100.0,177.2434,177.5621,177.2335,177.5522,361100.0
2025-06-13 10:40:00,178.26,178.39,177.87,178.0,433796.0,177.5422,177.6717,177.1538,177.2833,433796.0
2025-06-13 10:50:00,177.99,178.49,177.92,178.45,291337.0,177.2733,177.7713,177.2036,177.7315,291337.0
2025-06-13 11:00:00,178.47,178.61,178.37,178.5,223107.0,177.7514,177.8908,177.6518,177.7813,223107.0
2025-06-13 11:10:00,178.5,178.64,178.35,178.64,259936.0,177.7813,177.9207,177.6319,177.9207,259936.0
2025-06-13 11:20:00,178.66,178.8,178.52,178.73,356149.0,177.9406,178.08,177.8012,178.0103,356149.0
2025-06-13 11:30:00,178.73,178.86,178.67,178.7,159727.0,178.0103,178.1398,177.9506,177.9805,159727.0
2025-06-13 11:40:00,178.7,179.0,178.64,178.9,156965.0,177.9805,178.2792,177.9207,178.1796,156965.0
2025-06-13 11:50:00,178.92,179.03,178.79,178.84,160429.0,178.1996,178.3091,178.0701,178.1199,160429.0
2025-06-13 12:00:00,178.85,178.97,178.76,178.89,99774.0,178.1298,178.2494,178.0402,178.1697,99774.0
2025-06-13 12:10:00,178.89,178.98,178.84,178.96,110739.0,178.1697,178.2593,178.1199,178.2394,110739.0
2025-06-13 12:20:00,178.97,178.97,178.63,178.66,151874.0,178.2494,178.2494,177.9107,177.9406,151874.0
2025-06-13 12:30:00,178.66,178.8,178.57,178.58,150391.0,177.9406,178.08,177.851,177.8609,150391.0
2025-06-13 12:40:00,178.57,178.62,178.4,178.4,157981.0,177.851,177.9008,177.6817,177.6817,157981.0
2025-06-13 12:50:00,178.4,178.75,178.39,178.61,108192.0,177.6817,178.0302,177.6717,177.8908,108192.0
2025-06-13 13:00:00,178.6,178.69,178.45,178.46,151640.0,177.8809,177.9705,177.7315,177.7414,151640.0
2025-06-13 13:10:00,178.46,178.49,178.14,178.26,280558.0,177.7414,177.7713,177.4227,177.5422,280558.0
2025-06-13 13:20:00,178.25,178.48,178.14,178.14,496049.0,177.5323,177.7613,177.4227,177.4227,496049.0
2025-06-13 13:30:00,178.14,178.31,178.06,178.09,278230.0,177.4227,177.592,177.343,177.3729,278230.0
2025-06-13 13:40:00,178.09,178.17,177.93,178.04,342758.0,177.3729,177.4526,177.2136,177.3231,342758.0
2025-06-13 13:50:00,178.04,178.27,178.03,178.15,308670.0,177.3231,177.5522,177.3131,177.4327,308670.0
2025-06-13 14:00:00,178.15,178.33,177.9,177.97,595002.0,177.4327,177.6119,177.1837,177.2534,595002.0
2025-06-13 14:10:00,177.97,178.08,177.65,177.89,523231.0,177.2534,177.3629,176.9347,177.1737,523231.0
2025-06-13 14:20:00,177.89,177.94,177.43,177.48,339929.0,177.1737,177.2235,176.7156,176.7654,339929.0
2025-06-13 14:30:00,177.46,177.54,177.07,177.17,493847.0,176.7454,176.8251,176.357,176.4566,493847.0
2025-06-13 14:40:00,177.18,177.45,177.09,177.25,438881.0,176.4666,176.7355,176.3769,176.5363,438881.0
2025-06-13 14:50:00,177.27,177.52,177.23,177.48,351117.0,176.5562,176.8052,176.5164,176.7654,351117.0
2025-06-13 15:00:00,177.48,177.57,177.2,177.52,491828.0,176.7654,176.855,176.4865,176.8052,491828.0
2025-06-13 15:10:00,177.52,177.59,177.27,177.32,442712.0,176.8052,176.8749,176.5562,176.606,442712.0
2025-06-13 15:20:00,177.32,177.43,177.03,177.08,577909.0,176.606,176.7156,176.3172,176.367,577909.0
2025-06-13 15:30:00,177.08,177.37,177.0,177.23,474673.0,176.367,176.6558,176.2873,176.5164,474673.0
2025-06-13 15:40:00,177.22,177.32,176.87,177.06,867281.0,176.5064,176.606,176.1578,176.3471,867281.0
2025-06-13 15:50:00,177.06,177.37,176.99,177.34,1237020.0,176.3471,176.6558,176.2773,176.6259,1237020.0
2025-06-16 09:30:00,178.36,178.85,178.32,178.51,576453.0,177.6418,178.1298,177.602,177.7912,576453.0
2025-06-16 09:40:00,178.52,179.09,178.48,178.99,596114.0,177.8012,178.3689,177.7613,178.2693,596114.0
2025-06-16 09:50:00,178.99,179.27,178.9,179.05,477507.0,178.2693,178.5482,178.1796,178.329,477507.0
2025-06-16 10:00:00,179.07,179.36,179.07,179.22,541350.0,178.349,178.6378,178.349,178.4984,541350.0
2025-06-16 10:10:00,179.22,179.56,179.2,179.54,306862.0,178.4984,178.837,178.4784,178.8171,306862.0
2025-06-16 10:20:00,179.54,179.63,179.39,179.5,219267.0,178.8171,178.9067,178.6677,178.7772,219267.0
2025-06-16 10:30:00,179.51,179.64,179.47,179.53,285827.0,178.7872,178.9167,178.7473,178.8071,285827.0
2025-06-16 10:40:00,179.52,179.76,179.46,179.66,185678.0,178.7971,179.0362,178.7374,178.9366,185678.0
2025-06-16 10:50:00,179.67,179.75,179.49,179.51,189214.0,178.9465,179.0262,178.7673,178.7872,189214.0
2025-06-16 11:00:00,179.5,179.53,179.14,179.15,195353.0,178.7772,178.8071,178.4187,178.4286,195353.0
2025-06-16 11:10:00,179.16,179.24,179.09,179.12,154903.0,178.4386,178.5183,178.3689,178.3988,154903.0
2025-06-16 11:20:00,179.13,179.23,178.98,179.03,207968.0,178.4087,178.5083,178.2593,178.3091,207968.0
2025-06-16 11:30:00,179.03,179.15,178.94,179.1,648371.0,178.3091,178.4286,178.2195,178.3788,648371.0
2025-06-16 11:40:00,179.11,179.22,179.09,179.15,172278.0,178.3888,178.4984,178.3689,178.4286,172278.0
2025-06-16 11:50:00,179.13,179.17,178.88,178.99,251169.0,178.4087,178.4486,178.1597,178.2693,251169.0
2025-06-16 12:00:00,178.99,179.07,178.89,178.94,120524.0,178.2693,178.349,178.1697,178.2195,120524.0
2025-06-16 12:10:00,178.95,179.11,178.92,179.09,113717.0,178.2294,178.3888,178.1996,178.3689,113717.0
2025-06-16 12:20:00,179.08,179.19,179.04,179.1,174630.0,178.3589,178.4685,178.3191,178.3788,174630.0
2025-06-16 12:30:00,179.09,179.16,179.06,179.1,50115.0,178.3689,178.4386,178.339,178.3788,50115.0
2025-06-16 12:40:00,179.1,179.14,179.01,179.07,92741.0,178.3788,178.4187,178.2892,178.349,92741.0
2025-06-16 12:50:00,179.07,179.19,178.95,179.01,68199.0,178.349,178.4685,178.2294,178.2892,68199.0
2025-06-16 13:00:00,179.0,179.05,178.89,179.02,52207.0,178.2792,178.329,178.1697,178.2992,52207.0
2025-06-16 13:10:00,179.02,179.06,178.93,179.02,72977.0,178.2992,178.339,178.2095,178.2992,72977.0
2025-06-16 13:20:00,179.02,179.27,178.97,179.24,193096.0,178.2992,178.5482,178.2494,178.5183,193096.0
2025-06-16 13:30:00,179.24,179.34,179.22,179.22,157911.0,178.5183,178.6179,178.4984,178.4984,157911.0
2025-06-16 13:40:00,179.21,179.29,179.16,179.17,65101.0,178.4884,178.5681,178.4386,178.4486,65101.0
2025-06-16 13:50:00,179.17,179.21,178.9,178.94,110449.0,178.4486,178.4884,178.1796,178.2195,110449.0
2025-06-16 14:00:00,178.94,179.13,178.93,179.06,279530.0,178.2195,178.4087,178.2095,178.339,279530.0
2025-06-16 14:10:00,179.05,179.07,178.97,178.99,43491.0,178.329,178.349,178.2494,178.2693,43491.0
2025-06-16 14:20:00,178.99,179.05,178.94,178.95,132657.0,178.2693,178.329,178.2195,178.2294,132657.0
2025-06-16 14:30:00,178.96,178.99,178.86,178.93,37580.0,178.2394,178.2693,178.1398,178.2095,37580.0
2025-06-16 14:40:00,178.92,178.95,178.87,178.88,71416.0,178.1996,178.2294,178.1498,178.1597,71416.0
2025-06-16 14:50:00,178.87,179.05,178.83,178.97,82242.0,178.1498,178.329,178.1099,178.2494,82242.0
2025-06-16 15:00:00,178.96,179.01,178.82,178.82,157744.0,178.2394,178.2892,178.1,178.1,157744.0
2025-06-16 15:10:00,178.82,178.88,178.73,178.74,91089.0,178.1,178.1597,178.0103,178.0203,91089.0
2025-06-16 15:20:00,178.72,178.92,178.69,178.74,366164.0,178.0004,178.1996,177.9705,178.0203,366164.0
2025-06-16 15:30:00,178.75,178.84,178.66,178.78,247832.0,178.0302,178.1199,177.9406,178.0601,247832.0
2025-06-16 15:40:00,178.78,178.98,178.77,178.88,344162.0,178.0601,178.2593,178.0502,178.1597,344162.0
2025-06-16 15:50:00,178.88,179.11,178.78,179.08,1568454.0,178.1597,178.3888,178.0601,178.3589,1568454.0
2025-06-17 09:30:00,178.32,178.43,178.02,178.35,383633.0,177.602,177.7115,177.3032,177.6319,383633.0
2025-06-17 09:40:00,178.32,178.61,178.3,178.36,293265.0,177.602,177.8908,177.5821,177.6418,293265.0
2025-06-17 09:50:00,178.34,178.61,178.31,178.49,321727.0,177.6219,177.8908,177.592,177.7713,321727.0
2025-06-17 10:00:00,178.5,178.62,178.3,178.62,225855.0,177.7813,177.9008,177.5821,177.9008,225855.0
2025-06-17 10:10:00,178.64,178.77,178.54,178.57,214445.0,177.9207,178.0502,177.8211,177.851,214445.0
2025-06-17 10:20:00,178.58,178.73,178.55,178.65,109366.0,177.8609,178.0103,177.8311,177.9307,109366.0
2025-06-17 10:30:00,178.64,178.74,178.53,178.6,148624.0,177.9207,178.0203,177.8111,177.8809,148624.0
2025-06-17 10:40:00,178.6,178.61,178.36,178.48,101716.0,177.8809,177.8908,177.6418,177.7613,101716.0
2025-06-17 10:50:00,178.47,178.57,178.31,178.33,169655.0,177.7514,177.851,177.592,177.6119,169655.0
2025-06-17 11:00:00,178.29,178.48,178.28,178.48,112673.0,177.5721,177.7613,177.5621,177.7613,112673.0
2025-06-17 11:10:00,178.48,178.62,178.38,178.45,199208.0,177.7613,177.9008,177.6617,177.7315,199208.0
2025-06-17 11:20:00,178.44,178.45,178.23,178.25,90529.0,177.7215,177.7315,177.5123,177.5323,90529.0
2025-06-17 11:30:00,178.23,178.32,178.12,178.24,121912.0,177.5123,177.602,177.4028,177.5223,121912.0
2025-06-17 11:40:00,178.25,178.32,178.17,178.25,56204.0,177.5323,177.602,177.4526,177.5323,56204.0
2025-06-17 11:50:00,178.26,178.33,178.13,178.17,119916.0,177.5422,177.6119,177.4127,177.4526,119916.0
2025-06-17 12:00:00,178.17,178.39,178.15,178.26,242503.0,177.4526,177.6717,177.4327,177.5422,242503.0
2025-06-17 12:10:00,178.27,178.51,178.27,178.48,46776.0,177.5522,177.7912,177.5522,177.7613,46776.0
2025-06-17 12:20:00,178.48,178.5,178.38,178.39,83667.0,177.7613,177.7813,177.6617,177.6717,83667.0
2025-06-17 12:30:00,178.38,178.48,178.36,178.42,41551.0,177.6617,177.7613,177.6418,177.7016,41551.0
2025-06-17 12:40:00,178.42,178.43,178.18,178.28,288792.0,177.7016,177.7115,177.4625,177.5621,288792.0
2025-06-17 12:50:00,178.3,178.31,177.97,178.03,91994.0,177.5821,177.592,177.2534,177.3131,91994.0
2025-06-17 13:00:00,178.01,178.19,177.98,178.08,79187.0,177.2932,177.4725,177.2633,177.3629,79187.0
2025-06-17 13:10:00,178.07,178.13,177.93,177.93,60936.0,177.353,177.4127,177.2136,177.2136,60936.0
2025-06-17 13:20:00,177.94,177.94,177.66,177.67,80215.0,177.2235,177.2235,176.9446,176.9546,80215.0
2025-06-17 13:30:00,177.66,177.94,177.58,177.84,134505.0,176.9446,177.2235,176.865,177.1239,134505.0
2025-06-17 13:40:00,177.82,177.92,177.34,177.46,177278.0,177.104,177.2036,176.6259,176.7454,177278.0
2025-06-17 13:50:00,177.42,177.6,177.28,177.44,210535.0,176.7056,176.8849,176.5662,176.7255,210535.0
2025-06-17 14:00:00,177.43,177.43,177.17,177.32,256987.0,176.7156,176.7156,176.4566,176.606,256987.0
2025-06-17 14:10:00,177.34,177.38,177.16,177.21,132384.0,176.6259,176.6658,176.4467,176.4964,132384.0
2025-06-17 14:20:00,177.2,177.27,177.07,177.2,209030.0,176.4865,176.5562,176.357,176.4865,209030.0
2025-06-17 14:30:00,177.2,177.32,177.13,177.16,237640.0,176.4865,176.606,176.4168,176.4467,237640.0
2025-06-17 14:40:00,177.14,177.22,177.03,177.14,241434.0,176.4267,176.5064,176.3172,176.4267,241434.0
2025-06-17 14:50:00,177.14,177.32,177.08,177.32,350489.0,176.4267,176.606,176.367,176.606,350489.0
2025-06-17 15:00:00,177.3,177.32,177.07,177.13,137717.0,176.5861,176.606,176.357,176.4168,137717.0
2025-06-17 15:10:00,177.14,177.25,177.08,177.15,127433.0,176.4267,176.5363,176.367,176.4367,127433.0
2025-06-17 15:20:00,177.15,177.37,177.14,177.32,111204.0,176.4367,176.6558,176.4267,176.606,111204.0
2025-06-17 15:30:00,177.32,177.42,177.25,177.31,387735.0,176.606,176.7056,176.5363,176.596,387735.0
2025-06-17 15:40:00,177.32,177.39,177.18,177.34,478206.0,176.606,176.6757,176.4666,176.6259,478206.0
2025-06-17 15:50:00,177.34,177.46,177.16,177.29,1310449.0,176.6259,176.7454,176.4467,176.5761,1310449.0
2025-06-18 09:30:00,177.34,177.62,177.15,177.54,587333.0,176.6259,176.9048,176.4367,176.8251,587333.0
2025-06-18 09:40:00,177.54,177.62,177.26,177.58,332965.0,176.8251,176.9048,176.5462,176.865,332965.0
2025-06-18 09:50:00,177.58,177.87,177.56,177.72,520753.0,176.865,177.1538,176.845,177.0044,520753.0
2025-06-18 10:00:00,177.72,177.92,177.66,177.86,623862.0,177.0044,177.2036,176.9446,177.1438,623862.0
2025-06-18 10:10:00,177.85,178.13,177.76,178.07,192359.0,177.1339,177.4127,177.0442,177.353,192359.0
2025-06-18 10:20:00,178.07,178.3,178.07,178.19,203221.0,177.353,177.5821,177.353,177.4725,203221.0
2025-06-18 10:30:00,178.2,178.33,178.18,178.3,180608.0,177.4825,177.6119,177.4625,177.5821,180608.0
2025-06-18 10:40:00,178.3,178.35,178.15,178.21,327413.0,177.5821,177.6319,177.4327,177.4924,327413.0
2025-06-18 10:50:00,178.21,178.28,178.15,178.24,111337.0,177.4924,177.5621,177.4327,177.5223,111337.0
2025-06-18 11:00:00,178.24,178.32,178.1,178.18,117414.0,177.5223,177.602,177.3829,177.4625,117414.0
2025-06-18 11:10:00,178.18,178.23,178.14,178.16,319836.0,177.4625,177.5123,177.4227,177.4426,319836.0
2025-06-18 11:20:00,178.16,178.18,178.07,178.13,280153.0,177.4426,177.4625,177.353,177.4127,280153.0
2025-06-18 11:30:00,178.14,178.19,178.03,178.08,115097.0,177.4227,177.4725,177.3131,177.3629,115097.0
2025-06-18 11:40:00,178.08,178.14,177.94,178.13,184382.0,177.3629,177.4227,177.2235,177.4127,184382.0
2025-06-18 11:50:00,178.14,178.22,177.99,178.02,73480.0,177.4227,177.5024,177.2733,177.3032,73480.0
2025-06-18 12:00:00,178.03,178.24,177.97,178.21,126714.0,177.3131,177.5223,177.2534,177.4924,126714.0
2025-06-18 12:10:00,178.22,178.27,178.12,178.16,163986.0,177.5024,177.5522,177.4028,177.4426,163986.0
2025-06-18 12:20:00,178.16,178.21,178.07,178.1,84349.0,177.4426,177.4924,177.353,177.3829,84349.0
2025-06-18 12:30:00,178.09,178.15,178.06,178.11,117023.0,177.3729,177.4327,177.343,177.3928,117023.0
2025-06-18 12:40:00,178.12,178.15,178.07,178.08,100783.0,177.4028,177.4327,177.353,177.3629,100783.0
2025-06-18 12:50:00,178.08,178.2,178.05,178.07,273476.0,177.3629,177.4825,177.3331,177.353,273476.0
2025-06-18 13:00:00,178.05,178.14,178.02,178.07,101614.0,177.3331,177.4227,177.3032,177.353,101614.0
2025-06-18 13:10:00,178.08,178.09,177.98,178.02,139427.0,177.3629,177.3729,177.2633,177.3032,139427.0
2025-06-18 13:20:00,178.03,178.05,177.91,177.95,117479.0,177.3131,177.3331,177.1936,177.2335,117479.0
2025-06-18 13:30:00,177.94,177.98,177.7,177.88,223628.0,177.2235,177.2633,176.9845,177.1638,223628.0
2025-06-18 13:40:00,177.88,178.09,177.85,178.01,89046.0,177.1638,177.3729,177.1339,177.2932,89046.0
2025-06-18 13:50:00,178.01,178.16,177.98,178.04,60277.0,177.2932,177.4426,177.2633,177.3231,60277.0
2025-06-18 14:00:00,178.13,178.52,177.72,177.85,341011.0,177.4127,177.8012,177.0044,177.1339,341011.0
2025-06-18 14:10:00,177.82,178.08,177.73,177.9,179595.0,177.104,177.3629,177.0144,177.1837,179595.0
2025-06-18 14:20:00,177.88,178.08,177.83,178.04,291034.0,177.1638,177.3629,177.114,177.3231,291034.0
2025-06-18 14:30:00,178.05,178.34,177.98,178.24,271331.0,177.3331,177.6219,177.2633,177.5223,271331.0
2025-06-18 14:40:00,178.26,178.58,178.14,178.19,442329.0,177.5422,177.8609,177.4227,177.4725,442329.0
2025-06-18 14:50:00,178.18,178.19,177.32,177.42,815581.0,177.4625,177.4725,176.606,176.7056,815581.0
2025-06-18 15:00:00,177.42,177.83,177.24,177.5,581397.0,176.7056,177.114,176.5263,176.7853,581397.0
2025-06-18 15:10:00,177.48,177.81,177.31,177.7,776124.0,176.7654,177.094,176.596,176.9845,776124.0
2025-06-18 15:20:00,177.69,177.88,177.24,177.28,492106.0,176.9745,177.1638,176.5263,176.5662,492106.0
2025-06-18 15:30:00,177.26,177.7,177.19,177.6,277970.0,176.5462,176.9845,176.4765,176.8849,277970.0
2025-06-18 15:40:00,177.61,177.77,177.54,177.58,346174.0,176.8948,177.0542,176.8251,176.865,346174.0
2025-06-18 15:50:00,177.59,177.7,177.25,177.4,1506537.0,176.8749,176.9845,176.5363,176.6857,1506537.0
2025-06-20 09:30:00,178.38,178.52,178.1,178.47,260517.0,177.6617,177.8012,177.3829,177.7514,260517.0
2025-06-20 09:40:00,178.48,178.68,178.12,178.12,282063.0,177.7613,177.9605,177.4028,177.4028,282063.0
2025-06-20 09:50:00,178.13,178.38,178.01,178.33,232540.0,177.4127,177.6617,177.2932,177.6119,232540.0
2025-06-20 10:00:00,178.32,178.46,178.23,178.32,364850.0,177.602,177.7414,177.5123,177.602,364850.0
2025-06-20 10:10:00,178.33,178.43,178.24,178.38,233824.0,177.6119,177.7115,177.5223,177.6617,233824.0
2025-06-20 10:20:00,178.38,178.48,177.98,178.21,315282.0,177.6617,177.7613,177.2633,177.4924,315282.0
2025-06-20 10:30:00,178.21,178.24,178.08,178.22,151223.0,177.4924,177.5223,177.3629,177.5024,151223.0
2025-06-20 10:40:00,178.21,178.32,177.81,177.9,411448.0,177.4924,177.602,177.094,177.1837,411448.0
2025-06-20 10:50:00,177.9,178.05,177.73,177.95,289318.0,177.1837,177.3331,177.0144,177.2335,289318.0
2025-06-20 11:00:00,177.94,178.01,177.77,177.91,447428.0,177.2235,177.2932,177.0542,177.1936,447428.0
2025-06-20 11:10:00,177.91,178.26,177.91,178.21,160006.0,177.1936,177.5422,177.1936,177.4924,160006.0
2025-06-20 11:20:00,178.22,178.26,178.1,178.12,91523.0,177.5024,177.5422,177.3829,177.4028,91523.0
2025-06-20 11:30:00,178.13,178.38,178.12,178.37,222316.0,177.4127,177.6617,177.4028,177.6518,222316.0
2025-06-20 11:40:00,178.37,178.41,178.22,178.31,181025.0,177.6518,177.6916,177.5024,177.592,181025.0
2025-06-20 11:50:00,178.31,178.33,177.88,177.89,205045.0,177.592,177.6119,177.1638,177.1737,205045.0
2025-06-20 12:00:00,177.89,177.9,177.71,177.89,230488.0,177.1737,177.1837,176.9944,177.1737,230488.0
2025-06-20 12:10:00,177.88,177.97,177.67,177.79,152485.0,177.1638,177.2534,176.9546,177.0741,152485.0
2025-06-20 12:20:00,177.8,177.89,177.67,177.84,103836.0,177.0841,177.1737,176.9546,177.1239,103836.0
2025-06-20 12:30:00,177.84,177.98,177.83,177.97,64898.0,177.1239,177.2633,177.114,177.2534,64898.0
2025-06-20 12:40:00,177.95,177.96,177.77,177.77,67422.0,177.2335,177.2434,177.0542,177.0542,67422.0
2025-06-20 12:50:00,177.78,177.98,177.74,177.84,279437.0,177.0642,177.2633,177.0243,177.1239,279437.0
2025-06-20 13:00:00,177.84,178.02,177.75,177.8,154599.0,177.1239,177.3032,177.0343,177.0841,154599.0
2025-06-20 13:10:00,177.77,177.92,177.63,177.63,208648.0,177.0542,177.2036,176.9148,176.9148,208648.0
2025-06-20 13:20:00,177.62,177.68,177.38,177.39,125030.0,176.9048,176.9646,176.6658,176.6757,125030.0
2025-06-20 13:30:00,177.37,177.48,177.21,177.28,187182.0,176.6558,176.7654,176.4964,176.5662,187182.0
2025-06-20 13:40:00,177.28,177.46,177.27,177.33,96815.0,176.5662,176.7454,176.5562,176.616,96815.0
2025-06-20 13:50:00,177.34,177.43,177.25,177.41,176713.0,176.6259,176.7156,176.5363,176.6956,176713.0
2025-06-20 14:00:00,177.4,177.47,177.37,177.42,88293.0,176.6857,176.7554,176.6558,176.7056,88293.0
2025-06-20 14:10:00,177.42,177.71,177.39,177.71,59198.0,176.7056,176.9944,176.6757,176.9944,59198.0
2025-06-20 14:20:00,177.71,177.74,177.59,177.61,134084.0,176.9944,177.0243,176.8749,176.8948,134084.0
2025-06-20 14:30:00,177.63,177.72,177.58,177.61,137548.0,176.9148,177.0044,176.865,176.8948,137548.0
2025-06-20 14:40:00,177.61,177.65,177.55,177.6,75695.0,176.8948,176.9347,176.8351,176.8849,75695.0
2025-06-20 14:50:00,177.59,177.6,177.25,177.34,155458.0,176.8749,176.8849,176.5363,176.6259,155458.0
2025-06-20 15:00:00,177.33,177.48,177.29,177.39,125404.0,176.616,176.7654,176.5761,176.6757,125404.0
2025-06-20 15:10:00,177.41,177.48,177.35,177.44,179955.0,176.6956,176.7654,176.6359,176.7255,179955.0
2025-06-20 15:20:00,177.42,177.51,177.31,177.34,133489.0,176.7056,176.7952,176.596,176.6259,133489.0
2025-06-20 15:30:00,177.35,177.55,177.34,177.45,248186.0,176.6359,176.8351,176.6259,176.7355,248186.0
2025-06-20 15:40:00,177.44,177.53,177.36,177.41,211827.0,176.7255,176.8152,176.6458,176.6956,211827.0
2025-06-20 15:50:00,177.41,177.86,177.35,177.67,1359599.0,176.6956,177.1438,176.6359,176.9546,1359599.0